시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr January 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr January · ZJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr January · ZJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,059 | ₩38,080 | ₩38,032 | ₩38,046 | -0.04% | 5.9천 |
| 2026.10.08 | ₩38,008 | ₩38,039 | ₩38,005 | ₩38,039 | +0.08% | 4.2천 |
| 2026.10.07 | ₩37,979 | ₩38,046 | ₩37,965 | ₩38,046 | +0.18% | 5.3천 |
| 2026.10.06 | ₩38,019 | ₩38,059 | ₩38,019 | ₩38,025 | +0.02% | 6.7천 |
| 2026.10.05 | ₩37,952 | ₩37,993 | ₩37,952 | ₩37,992 | +0.11% | 8.2천 |
| 2026.10.02 | ₩37,965 | ₩37,992 | ₩37,965 | ₩37,992 | +0.07% | 1.5천 |
| 2026.10.01 | ₩37,912 | ₩37,957 | ₩37,912 | ₩37,957 | +0.12% | 2.2만 |
| 2026.09.30 | ₩37,972 | ₩38,005 | ₩37,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,951 |
| -0.06% |
| 1만 |
| 2026.09.29 | ₩37,899 | ₩37,965 | ₩37,899 | ₩37,940 | +0.11% | 8.6천 |
|---|
| 2026.09.28 | ₩37,900 | ₩37,939 | ₩37,899 | ₩37,937 | +0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩37,992 | ₩37,992 | ₩37,912 | ₩37,939 | -0.14% | 7천 |
|---|
| 2026.09.24 | ₩37,919 | ₩37,919 | ₩37,872 | ₩37,899 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩37,932 | ₩37,932 | ₩37,899 | ₩37,932 | 0.00% | 3.9천 |
|---|
| 2026.09.22 | ₩37,912 | ₩37,979 | ₩37,912 | ₩37,952 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩37,885 | ₩37,939 | ₩37,885 | ₩37,928 | +0.11% | 4천 |
|---|
| 2026.09.18 | ₩37,832 | ₩37,879 | ₩37,819 | ₩37,879 | +0.12% | 3.6만 |
|---|
| 2026.09.17 | ₩37,819 | ₩37,872 | ₩37,819 | ₩37,865 | +0.12% | 2.8천 |
|---|
| 2026.09.16 | ₩37,839 | ₩37,872 | ₩37,785 | ₩37,785 | -0.14% | 2.5천 |
|---|
| 2026.09.15 | ₩37,819 | ₩37,844 | ₩37,792 | ₩37,819 | 0.00% | 1.7천 |
|---|
| 2026.09.14 | ₩37,825 | ₩37,839 | ₩37,825 | ₩37,839 | +0.04% | 500 |
|---|
| 2026.09.11 | ₩37,852 | ₩37,872 | ₩37,819 | ₩37,852 | 0.00% | 1.2천 |
|---|
| 2026.09.10 | ₩37,845 | ₩37,845 | ₩37,752 | ₩37,754 | -0.24% | 15.2만 |
|---|
| 2026.09.09 | ₩37,805 | ₩37,839 | ₩37,805 | ₩37,825 | +0.05% | 2.1천 |
|---|
| 2026.09.08 | ₩37,805 | ₩37,852 | ₩37,805 | ₩37,852 | +0.12% | 3.3천 |
|---|
| 2026.09.04 | ₩37,885 | ₩37,908 | ₩37,845 | ₩37,872 | -0.04% | 3천 |
|---|
| 2026.09.03 | ₩37,832 | ₩37,879 | ₩37,819 | ₩37,845 | +0.04% | 19만 |
|---|
| 2026.09.02 | ₩37,805 | ₩37,845 | ₩37,805 | ₩37,832 | +0.07% | 1.9천 |
|---|
| 2026.09.01 | ₩37,779 | ₩37,845 | ₩37,779 | ₩37,792 | +0.04% | 4.7천 |
|---|
| 2026.08.31 | ₩37,792 | ₩37,845 | ₩37,792 | ₩37,832 | +0.11% | 3천 |
|---|
| 2026.08.28 | ₩37,792 | ₩37,837 | ₩37,792 | ₩37,832 | +0.11% | 5.1천 |
|---|
| 2026.08.27 | ₩37,819 | ₩37,832 | ₩37,805 | ₩37,832 | +0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩37,792 | ₩37,816 | ₩37,765 | ₩37,765 | -0.07% | 14.2만 |
|---|
| 2026.08.25 | ₩37,785 | ₩37,785 | ₩37,753 | ₩37,772 | -0.04% | 3.1천 |
|---|
| 2026.08.24 | ₩37,765 | ₩37,792 | ₩37,740 | ₩37,765 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩37,779 | ₩37,779 | ₩37,738 | ₩37,738 | -0.11% | 6.3천 |
|---|
| 2026.08.20 | ₩37,738 | ₩37,758 | ₩37,725 | ₩37,725 | -0.04% | 2.3천 |
|---|
| 2026.08.19 | ₩37,765 | ₩37,803 | ₩37,738 | ₩37,752 | -0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩37,725 | ₩37,792 | ₩37,725 | ₩37,758 | +0.09% | 2.2천 |
|---|
| 2026.08.17 | ₩37,777 | ₩37,785 | ₩37,752 | ₩37,772 | -0.01% | 9.5천 |
|---|
| 2026.08.14 | ₩37,765 | ₩37,779 | ₩37,738 | ₩37,779 | +0.04% | 7천 |
|---|
| 2026.08.13 | ₩37,772 | ₩37,779 | ₩37,738 | ₩37,745 | -0.07% | 2.8만 |
|---|
| 2026.08.12 | ₩37,712 | ₩37,745 | ₩37,712 | ₩37,712 | 0.00% | 3.7천 |
|---|
| 2026.08.11 | ₩37,752 | ₩37,752 | ₩37,698 | ₩37,698 | -0.14% | 3.8천 |
|---|
| 2026.08.10 | ₩37,645 | ₩37,752 | ₩37,645 | ₩37,732 | +0.23% | 10.1만 |
|---|
| 2026.08.07 | ₩37,725 | ₩37,725 | ₩37,712 | ₩37,725 | 0.00% | 7.6천 |
|---|
| 2026.08.06 | ₩37,725 | ₩37,725 | ₩37,672 | ₩37,698 | -0.07% | 5.9천 |
|---|
| 2026.08.05 | ₩37,738 | ₩37,738 | ₩37,698 | ₩37,698 | -0.11% | 2.2천 |
|---|
| 2026.08.04 | ₩37,658 | ₩37,685 | ₩37,658 | ₩37,672 | +0.04% | 3천 |
|---|
| 2026.08.03 | ₩37,632 | ₩37,638 | ₩37,605 | ₩37,638 | +0.02% | 5.2천 |
|---|
| 2026.07.31 | ₩37,498 | ₩37,565 | ₩37,498 | ₩37,565 | +0.18% | 7.7천 |
|---|
| 2026.07.30 | ₩37,471 | ₩37,508 | ₩37,471 | ₩37,508 | +0.10% | 3.8천 |
|---|
| 2026.07.29 | ₩37,445 | ₩37,458 | ₩37,425 | ₩37,425 | -0.05% | 2.6천 |
|---|
| 2026.07.28 | ₩37,473 | ₩37,505 | ₩37,471 | ₩37,498 | +0.07% | 6천 |
|---|
| 2026.07.27 | ₩37,473 | ₩37,473 | ₩37,431 | ₩37,471 | -0.00% | 500 |
|---|
| 2026.07.24 | ₩37,419 | ₩37,485 | ₩37,418 | ₩37,458 | +0.10% | 5.1천 |
|---|
| 2026.07.23 | ₩37,405 | ₩37,465 | ₩37,405 | ₩37,429 | +0.06% | 3.4천 |
|---|
| 2026.07.22 | ₩37,498 | ₩37,530 | ₩37,485 | ₩37,512 | +0.04% | 3.7천 |
|---|
| 2026.07.21 | ₩37,485 | ₩37,512 | ₩37,485 | ₩37,512 | +0.07% | 7.7천 |
|---|
| 2026.07.20 | ₩37,458 | ₩37,458 | ₩37,458 | ₩37,458 | 0.00% | 700 |
|---|
| 2026.07.17 | ₩37,458 | ₩37,512 | ₩37,458 | ₩37,471 | +0.04% | 3.2천 |
|---|
| 2026.07.16 | ₩37,485 | ₩37,485 | ₩37,485 | ₩37,485 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩37,518 | ₩37,525 | ₩37,471 | ₩37,525 | +0.02% | 6.1천 |
|---|
| 2026.07.14 | ₩37,505 | ₩37,525 | ₩37,471 | ₩37,505 | 0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩37,485 | ₩37,485 | ₩37,471 | ₩37,471 | -0.04% | 800 |
|---|
| 2026.07.10 | ₩37,498 | ₩37,525 | ₩37,471 | ₩37,505 | +0.02% | 4.9천 |
|---|
| 2026.07.09 | ₩37,438 | ₩37,478 | ₩37,431 | ₩37,478 | +0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩37,378 | ₩37,421 | ₩37,365 | ₩37,421 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩37,458 | ₩37,458 | ₩37,391 | ₩37,431 | -0.07% | 2.5천 |
|---|
| 2026.07.06 | ₩37,405 | ₩37,445 | ₩37,405 | ₩37,418 | +0.04% | 4.1천 |
|---|
| 2026.07.02 | ₩37,418 | ₩37,418 | ₩37,338 | ₩37,385 | -0.09% | 2.4천 |
|---|
| 2026.07.01 | ₩37,325 | ₩37,402 | ₩37,311 | ₩37,398 | +0.20% | 3.4만 |
|---|
| 2026.06.30 | ₩37,345 | ₩37,403 | ₩37,338 | ₩37,371 | +0.07% | 2.9천 |
|---|
| 2026.06.29 | ₩37,298 | ₩37,351 | ₩37,298 | ₩37,345 | +0.13% | 8.9천 |
|---|
| 2026.06.26 | ₩37,271 | ₩37,325 | ₩37,271 | ₩37,290 | +0.05% | 6.8천 |
|---|
| 2026.06.25 | ₩37,291 | ₩37,291 | ₩37,263 | ₩37,283 | -0.02% | 2.3천 |
|---|
| 2026.06.24 | ₩37,337 | ₩37,337 | ₩37,286 | ₩37,286 | -0.14% | 1.4천 |
|---|
| 2026.06.23 | ₩37,258 | ₩37,318 | ₩37,258 | ₩37,291 | +0.09% | 9.9천 |
|---|
| 2026.06.22 | ₩37,351 | ₩37,371 | ₩37,325 | ₩37,351 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩37,358 | ₩37,365 | ₩37,358 | ₩37,365 | +0.02% | 200 |
|---|
| 2026.06.17 | ₩37,385 | ₩37,405 | ₩37,298 | ₩37,298 | -0.23% | 5.2천 |
|---|
| 2026.06.16 | ₩37,431 | ₩37,431 | ₩37,354 | ₩37,378 | -0.14% | 3.2천 |
|---|
| 2026.06.15 | ₩37,365 | ₩37,418 | ₩37,351 | ₩37,385 | +0.05% | 6.4천 |
|---|
| 2026.06.12 | ₩37,298 | ₩37,298 | ₩37,298 | ₩37,298 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,218 | ₩37,265 | ₩37,218 | ₩37,258 | +0.11% | 400 |
|---|
| 2026.06.10 | ₩37,285 | ₩37,285 | ₩37,186 | ₩37,186 | -0.26% | 2.9천 |
|---|
| 2026.06.09 | ₩37,309 | ₩37,309 | ₩37,251 | ₩37,251 | -0.15% | 700 |
|---|
| 2026.06.08 | ₩37,311 | ₩37,311 | ₩37,271 | ₩37,271 | -0.11% | 2.2만 |
|---|
| 2026.06.05 | ₩37,351 | ₩37,351 | ₩37,263 | ₩37,263 | -0.24% | 5.4천 |
|---|
| 2026.06.04 | ₩37,338 | ₩37,358 | ₩37,338 | ₩37,345 | +0.02% | 4.3천 |
|---|
| 2026.06.03 | ₩37,325 | ₩37,351 | ₩37,325 | ₩37,351 | +0.07% | 3.5천 |
|---|
| 2026.06.02 | ₩37,365 | ₩37,391 | ₩37,311 | ₩37,371 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩37,331 | ₩37,358 | ₩37,331 | ₩37,351 | +0.05% | 1.2만 |
|---|
| 2026.05.29 | ₩37,311 | ₩37,351 | ₩37,311 | ₩37,325 | +0.04% | 4.7천 |
|---|
| 2026.05.28 | ₩37,191 | ₩37,351 | ₩37,191 | ₩37,351 | +0.43% | 9.6천 |
|---|
| 2026.05.27 | ₩37,338 | ₩37,338 | ₩37,285 | ₩37,285 | -0.14% | 7.3천 |
|---|
| 2026.05.26 | ₩37,273 | ₩37,298 | ₩37,271 | ₩37,298 | +0.07% | 2천 |
|---|
| 2026.05.22 | ₩37,278 | ₩37,311 | ₩37,271 | ₩37,271 | -0.02% | 1.9천 |
|---|
| 2026.05.21 | ₩37,257 | ₩37,258 | ₩37,191 | ₩37,238 | -0.05% | 4.7만 |
|---|
| 2026.05.20 | ₩37,211 | ₩37,298 | ₩37,192 | ₩37,238 | +0.07% | 6.7천 |
|---|
| 2026.05.19 | ₩37,205 | ₩37,218 | ₩37,191 | ₩37,191 | -0.04% | 1만 |
|---|
| 2026.05.18 | ₩37,179 | ₩37,231 | ₩37,179 | ₩37,225 | +0.12% | 1.9천 |
|---|
| 2026.05.15 | ₩37,202 | ₩37,245 | ₩37,191 | ₩37,213 | +0.03% | 5.5천 |
|---|
| 2026.05.14 | ₩37,238 | ₩37,271 | ₩37,238 | ₩37,251 | +0.04% | 8.2천 |
|---|
| 2026.05.13 | ₩37,178 | ₩37,218 | ₩37,178 | ₩37,218 | +0.11% | 6.3천 |
|---|
| 2026.05.12 | ₩37,151 | ₩37,203 | ₩37,151 | ₩37,203 | +0.14% | 400 |
|---|
| 2026.05.11 | ₩37,231 | ₩37,231 | ₩37,191 | ₩37,203 | -0.08% | 4.4천 |
|---|
| 2026.05.08 | ₩37,191 | ₩37,231 | ₩37,191 | ₩37,218 | +0.07% | 4.3천 |
|---|
| 2026.05.07 | ₩37,205 | ₩37,205 | ₩37,164 | ₩37,164 | -0.11% | 1.9천 |
|---|
| 2026.05.06 | ₩37,124 | ₩37,191 | ₩37,124 | ₩37,171 | +0.13% | 700 |
|---|
| 2026.05.05 | ₩37,138 | ₩37,138 | ₩37,098 | ₩37,111 | -0.07% | 1.1천 |
|---|
| 2026.05.04 | ₩37,058 | ₩37,098 | ₩37,058 | ₩37,071 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩37,084 | ₩37,138 | ₩37,084 | ₩37,104 | +0.05% | 3.8천 |
|---|
| 2026.04.30 | ₩37,058 | ₩37,111 | ₩37,019 | ₩37,111 | +0.14% | 2.9천 |
|---|
| 2026.04.29 | ₩37,004 | ₩37,018 | ₩36,978 | ₩37,010 | +0.01% | 3.6천 |
|---|
| 2026.04.28 | ₩37,000 | ₩37,018 | ₩36,988 | ₩37,011 | +0.03% | 2.5천 |
|---|
| 2026.04.27 | ₩37,031 | ₩37,058 | ₩37,031 | ₩37,038 | +0.02% | 800 |
|---|
| 2026.04.24 | ₩37,018 | ₩37,018 | ₩36,991 | ₩37,018 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩37,018 | ₩37,044 | ₩36,964 | ₩36,980 | -0.10% | 2.8천 |
|---|
| 2026.04.22 | ₩37,018 | ₩37,018 | ₩36,964 | ₩37,008 | -0.03% | 2.6천 |
|---|
| 2026.04.21 | ₩36,998 | ₩36,998 | ₩36,927 | ₩36,951 | -0.13% | 2.3천 |
|---|
| 2026.04.20 | ₩36,964 | ₩37,018 | ₩36,951 | ₩36,983 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩37,018 | ₩37,018 | ₩36,991 | ₩36,991 | -0.07% | 1천 |
|---|
| 2026.04.16 | ₩36,924 | ₩36,924 | ₩36,849 | ₩36,917 | -0.02% | 3.5만 |
|---|
| 2026.04.15 | ₩36,897 | ₩36,911 | ₩36,857 | ₩36,911 | +0.04% | 3.8천 |
|---|
| 2026.04.14 | ₩36,831 | ₩36,871 | ₩36,817 | ₩36,857 | +0.07% | 1.5천 |
|---|
| 2026.04.13 | ₩36,659 | ₩36,791 | ₩36,659 | ₩36,757 | +0.27% | 2.6만 |
|---|
| 2026.04.10 | ₩36,711 | ₩36,751 | ₩36,697 | ₩36,724 | +0.04% | 1.6만 |
|---|
| 2026.04.09 | ₩36,644 | ₩36,751 | ₩36,644 | ₩36,684 | +0.11% | 3만 |
|---|
| 2026.04.08 | ₩36,697 | ₩36,711 | ₩36,617 | ₩36,657 | -0.11% | 3.6만 |
|---|
| 2026.04.07 | ₩36,417 | ₩36,550 | ₩36,417 | ₩36,550 | +0.37% | 9.7천 |
|---|
| 2026.04.06 | ₩36,457 | ₩36,537 | ₩36,444 | ₩36,470 | +0.04% | 2.5만 |
|---|
| 2026.04.02 | ₩36,390 | ₩36,477 | ₩36,390 | ₩36,444 | +0.15% | 1.5만 |
|---|
| 2026.04.01 | ₩36,457 | ₩36,484 | ₩36,430 | ₩36,430 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩36,337 | ₩36,417 | ₩36,297 | ₩36,390 | +0.15% | 3만 |
|---|
| 2026.03.30 | ₩36,297 | ₩36,297 | ₩36,217 | ₩36,243 | -0.15% | 8.6천 |
|---|
| 2026.03.27 | ₩36,270 | ₩36,283 | ₩36,230 | ₩36,230 | -0.11% | 3.8천 |
|---|
| 2026.03.26 | ₩36,417 | ₩36,430 | ₩36,297 | ₩36,297 | -0.33% | 3.3만 |
|---|
| 2026.03.25 | ₩36,444 | ₩36,484 | ₩36,430 | ₩36,457 | +0.04% | 5.4천 |
|---|
| 2026.03.24 | ₩36,363 | ₩36,430 | ₩36,350 | ₩36,417 | +0.15% | 12.3만 |
|---|
| 2026.03.23 | ₩36,417 | ₩36,497 | ₩36,417 | ₩36,430 | +0.04% | 7.4천 |
|---|
| 2026.03.20 | ₩36,404 | ₩36,404 | ₩36,323 | ₩36,350 | -0.15% | 7.4천 |
|---|
| 2026.03.19 | ₩36,397 | ₩36,457 | ₩36,397 | ₩36,444 | +0.13% | 4.4천 |
|---|
| 2026.03.18 | ₩36,550 | ₩36,564 | ₩36,497 | ₩36,497 | -0.15% | 2.2만 |
|---|
| 2026.03.17 | ₩36,550 | ₩36,590 | ₩36,550 | ₩36,565 | +0.04% | 700 |
|---|
| 2026.03.16 | ₩36,524 | ₩36,577 | ₩36,510 | ₩36,544 | +0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩36,565 | ₩36,565 | ₩36,484 | ₩36,510 | -0.15% | 4.9천 |
|---|
| 2026.03.12 | ₩36,577 | ₩36,577 | ₩36,506 | ₩36,506 | -0.19% | 4.4천 |
|---|
| 2026.03.11 | ₩36,617 | ₩36,630 | ₩36,600 | ₩36,630 | +0.04% | 2.6천 |
|---|
| 2026.03.10 | ₩36,671 | ₩36,684 | ₩36,617 | ₩36,617 | -0.15% | 1.1천 |
|---|
| 2026.03.09 | ₩36,550 | ₩36,644 | ₩36,497 | ₩36,630 | +0.22% | 2.3만 |
|---|
| 2026.03.06 | ₩36,604 | ₩36,630 | ₩36,585 | ₩36,617 | +0.04% | 2.2천 |
|---|
| 2026.03.05 | ₩36,684 | ₩36,684 | ₩36,630 | ₩36,644 | -0.11% | 700 |
|---|
| 2026.03.04 | ₩36,671 | ₩36,737 | ₩36,671 | ₩36,711 | +0.11% | 1만 |
|---|
| 2026.03.03 | ₩36,590 | ₩36,671 | ₩36,550 | ₩36,657 | +0.18% | 1.1만 |
|---|
| 2026.03.02 | ₩36,684 | ₩36,724 | ₩36,644 | ₩36,673 | -0.03% | 6.3천 |
|---|
| 2026.02.27 | ₩36,684 | ₩36,724 | ₩36,671 | ₩36,724 | +0.11% | 1.6만 |
|---|
| 2026.02.26 | ₩36,737 | ₩36,737 | ₩36,646 | ₩36,724 | -0.04% | 2.6천 |
|---|
| 2026.02.25 | ₩36,697 | ₩36,764 | ₩36,697 | ₩36,731 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩36,590 | ₩36,751 | ₩36,590 | ₩36,711 | +0.33% | 12.3만 |
|---|
| 2026.02.23 | ₩36,684 | ₩36,697 | ₩36,604 | ₩36,604 | -0.22% | 2.5만 |
|---|
| 2026.02.20 | ₩36,649 | ₩36,697 | ₩36,649 | ₩36,697 | +0.13% | 1.9만 |
|---|
| 2026.02.19 | ₩36,637 | ₩36,671 | ₩36,617 | ₩36,617 | -0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩36,697 | ₩36,697 | ₩36,630 | ₩36,644 | -0.15% | 3.7천 |
|---|
| 2026.02.17 | ₩36,642 | ₩36,657 | ₩36,537 | ₩36,590 | -0.14% | 5.5천 |
|---|
| 2026.02.13 | ₩36,642 | ₩36,684 | ₩36,597 | ₩36,626 | -0.04% | 1.3만 |
|---|
| 2026.02.12 | ₩36,724 | ₩36,724 | ₩36,630 | ₩36,630 | -0.25% | 1.2만 |
|---|
| 2026.02.11 | ₩36,697 | ₩36,724 | ₩36,684 | ₩36,724 | +0.07% | 16.4만 |
|---|
| 2026.02.10 | ₩36,724 | ₩36,751 | ₩36,711 | ₩36,724 | 0.00% | 6.9천 |
|---|
| 2026.02.09 | ₩36,684 | ₩36,751 | ₩36,684 | ₩36,711 | +0.07% | 9.3천 |
|---|
| 2026.02.06 | ₩36,617 | ₩36,709 | ₩36,617 | ₩36,679 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩36,590 | ₩36,604 | ₩36,564 | ₩36,590 | 0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩36,671 | ₩36,671 | ₩36,577 | ₩36,644 | -0.07% | 2.8만 |
|---|
| 2026.02.03 | ₩36,711 | ₩36,711 | ₩36,617 | ₩36,671 | -0.11% | 1.9만 |
|---|
| 2026.02.02 | ₩36,617 | ₩36,724 | ₩36,617 | ₩36,711 | +0.26% | 3.9만 |
|---|
| 2026.01.30 | ₩36,696 | ₩36,697 | ₩36,630 | ₩36,684 | -0.03% | 2.3만 |
|---|
| 2026.01.29 | ₩36,671 | ₩36,697 | ₩36,608 | ₩36,695 | +0.07% | 2.9만 |
|---|
| 2026.01.28 | ₩36,700 | ₩36,711 | ₩36,644 | ₩36,711 | +0.03% | 4.2만 |
|---|
| 2026.01.27 | ₩36,630 | ₩36,697 | ₩36,630 | ₩36,691 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩36,656 | ₩36,671 | ₩36,644 | ₩36,671 | +0.04% | 1.2만 |
|---|
| 2026.01.23 | ₩36,617 | ₩36,630 | ₩36,612 | ₩36,612 | -0.01% | 1.2만 |
|---|
| 2026.01.22 | ₩36,657 | ₩36,657 | ₩36,577 | ₩36,613 | -0.12% | 4.2만 |
|---|
| 2026.01.21 | ₩36,564 | ₩36,630 | ₩36,524 | ₩36,589 | +0.07% | 6.1만 |
|---|
| 2026.01.20 | ₩36,544 | ₩36,590 | ₩36,510 | ₩36,510 | -0.09% | 19.7만 |
|---|
| 2026.01.16 | ₩36,671 | ₩36,671 | ₩36,604 | ₩36,604 | -0.18% | 4.9만 |
|---|
| 2026.01.15 | ₩36,657 | ₩36,671 | ₩36,617 | ₩36,617 | -0.11% | 9.6만 |
|---|
| 2026.01.14 | ₩36,604 | ₩36,630 | ₩36,550 | ₩36,604 | 0.00% | 20만 |
|---|
| 2026.01.13 | ₩36,604 | ₩36,657 | ₩36,590 | ₩36,604 | 0.00% | 7.1만 |
|---|
| 2026.01.12 | ₩36,577 | ₩36,724 | ₩36,577 | ₩36,671 | +0.26% | 11.8만 |
|---|
| 2026.01.09 | ₩36,550 | ₩36,671 | ₩36,550 | ₩36,604 | +0.15% | 10.1만 |
|---|
| 2026.01.08 | ₩36,604 | ₩36,604 | ₩36,561 | ₩36,590 | -0.04% | 4.3만 |
|---|
| 2026.01.07 | ₩36,630 | ₩36,630 | ₩36,604 | ₩36,604 | -0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩36,604 | ₩36,617 | ₩36,570 | ₩36,617 | +0.04% | 16.2만 |
|---|
| 2026.01.05 | ₩36,590 | ₩36,617 | ₩36,564 | ₩36,590 | 0.00% | 45.6만 |
|---|
| 2026.01.02 | ₩36,564 | ₩36,577 | ₩36,510 | ₩36,564 | 0.00% | 59.1만 |
|---|
| 2025.12.31 | ₩36,457 | ₩36,524 | ₩36,457 | ₩36,524 | +0.18% | 13.4만 |
|---|
| 2025.12.30 | ₩36,510 | ₩36,510 | ₩36,457 | ₩36,510 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩36,477 | ₩36,510 | ₩36,449 | ₩36,510 | +0.09% | 9.6만 |
|---|
| 2025.12.26 | ₩36,458 | ₩36,497 | ₩36,444 | ₩36,450 | -0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩36,450 | ₩36,450 | ₩36,430 | ₩36,437 | -0.04% | 4.5천 |
|---|
| 2025.12.23 | ₩36,452 | ₩36,457 | ₩36,430 | ₩36,436 | -0.04% | 6.9천 |
|---|
| 2025.12.22 | ₩36,437 | ₩36,444 | ₩36,417 | ₩36,441 | +0.01% | 6천 |
|---|
| 2025.12.19 | ₩36,417 | ₩36,430 | ₩36,404 | ₩36,417 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩36,417 | ₩36,417 | ₩36,377 | ₩36,404 | -0.04% | 1.9만 |
|---|
| 2025.12.17 | ₩36,377 | ₩36,417 | ₩36,363 | ₩36,370 | -0.02% | 7.7천 |
|---|
| 2025.12.16 | ₩36,404 | ₩36,404 | ₩36,363 | ₩36,390 | -0.04% | 5.8천 |
|---|
| 2025.12.15 | ₩36,398 | ₩36,398 | ₩36,363 | ₩36,367 | -0.08% | 7천 |
|---|
| 2025.12.12 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩36,370 | ₩36,377 | ₩36,357 | ₩36,370 | 0.00% | 1.9천 |
|---|
| 2025.12.10 | ₩36,350 | ₩36,370 | ₩36,337 | ₩36,370 | +0.06% | 9.8천 |
|---|
| 2025.12.09 | ₩36,350 | ₩36,350 | ₩36,337 | ₩36,343 | -0.02% | 2.7천 |
|---|
| 2025.12.08 | ₩36,337 | ₩36,350 | ₩36,310 | ₩36,330 | -0.02% | 1.9만 |
|---|
| 2025.12.05 | ₩36,337 | ₩36,363 | ₩36,337 | ₩36,343 | +0.02% | 1.8천 |
|---|
| 2025.12.04 | ₩36,297 | ₩36,350 | ₩36,297 | ₩36,323 | +0.07% | 4.8천 |
|---|
| 2025.12.03 | ₩36,337 | ₩36,337 | ₩36,283 | ₩36,310 | -0.07% | 3.8천 |
|---|
| 2025.12.02 | ₩36,310 | ₩36,310 | ₩36,270 | ₩36,290 | -0.06% | 1.1만 |
|---|
| 2025.12.01 | ₩36,257 | ₩36,270 | ₩36,257 | ₩36,270 | +0.04% | 1.7천 |
|---|
| 2025.11.28 | ₩36,257 | ₩36,286 | ₩36,257 | ₩36,286 | +0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩36,237 | ₩36,243 | ₩36,237 | ₩36,243 | +0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩36,163 | ₩36,223 | ₩36,150 | ₩36,223 | +0.17% | 3천 |
|---|
| 2025.11.24 | ₩36,083 | ₩36,161 | ₩36,083 | ₩36,161 | +0.21% | 200 |
|---|
| 2025.11.21 | ₩35,970 | ₩36,056 | ₩35,963 | ₩36,036 | +0.19% | 1.2만 |
|---|
| 2025.11.20 | ₩36,190 | ₩36,190 | ₩35,950 | ₩35,952 | -0.66% | 5.1천 |
|---|
| 2025.11.19 | ₩36,056 | ₩36,056 | ₩36,052 | ₩36,052 | -0.01% | 1.8천 |
|---|
| 2025.11.18 | ₩36,016 | ₩36,030 | ₩36,016 | ₩36,030 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩36,123 | ₩36,123 | ₩36,063 | ₩36,063 | -0.17% | 600 |
|---|
| 2025.11.14 | ₩36,137 | ₩36,137 | ₩36,110 | ₩36,110 | -0.07% | 200 |
|---|
| 2025.11.13 | ₩36,150 | ₩36,150 | ₩36,090 | ₩36,090 | -0.17% | 4.4천 |
|---|
| 2025.11.12 | ₩36,150 | ₩36,177 | ₩36,150 | ₩36,177 | +0.07% | 1.8천 |
|---|
| 2025.11.11 | ₩36,123 | ₩36,155 | ₩36,110 | ₩36,155 | +0.09% | 1.8만 |
|---|
| 2025.11.10 | ₩36,158 | ₩36,158 | ₩36,158 | ₩36,158 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩36,030 | ₩36,071 | ₩35,991 | ₩36,071 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩36,056 | ₩36,110 | ₩36,016 | ₩36,068 | +0.03% | 2.1만 |
|---|
| 2025.11.05 | ₩36,070 | ₩36,137 | ₩36,070 | ₩36,111 | +0.11% | 5.9천 |
|---|
| 2025.11.04 | ₩36,080 | ₩36,083 | ₩36,043 | ₩36,070 | -0.03% | 1천 |
|---|
| 2025.11.03 | ₩36,097 | ₩36,137 | ₩36,079 | ₩36,110 | +0.04% | 4.5천 |
|---|
| 2025.10.31 | ₩36,110 | ₩36,114 | ₩36,083 | ₩36,099 | -0.03% | 3.8천 |
|---|
| 2025.10.30 | ₩36,110 | ₩36,110 | ₩36,097 | ₩36,110 | 0.00% | 4.7천 |
|---|
| 2025.10.29 | ₩36,110 | ₩36,110 | ₩36,083 | ₩36,103 | -0.02% | 1.7천 |
|---|
| 2025.10.28 | ₩36,110 | ₩36,123 | ₩36,103 | ₩36,103 | -0.02% | 2.9천 |
|---|
| 2025.10.27 | ₩36,123 | ₩36,123 | ₩36,083 | ₩36,103 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩36,043 | ₩36,084 | ₩36,043 | ₩36,075 | +0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩35,990 | ₩36,070 | ₩35,990 | ₩36,038 | +0.13% | 5.5천 |
|---|
| 2025.10.22 | ₩35,976 | ₩36,003 | ₩35,976 | ₩35,991 | +0.04% | 1.9천 |
|---|
| 2025.10.21 | ₩36,016 | ₩36,016 | ₩36,010 | ₩36,010 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩35,978 | ₩36,012 | ₩35,976 | ₩36,002 | +0.07% | 2.5천 |
|---|
| 2025.10.17 | ₩35,896 | ₩35,936 | ₩35,883 | ₩35,923 | +0.07% | 6.8천 |
|---|
| 2025.10.16 | ₩35,914 | ₩35,914 | ₩35,863 | ₩35,863 | -0.14% | 1.3천 |
|---|
| 2025.10.15 | ₩35,936 | ₩35,976 | ₩35,890 | ₩35,914 | -0.06% | 6.3천 |
|---|
| 2025.10.14 | ₩35,856 | ₩35,914 | ₩35,856 | ₩35,896 | +0.11% | 1천 |
|---|
| 2025.10.13 | ₩35,870 | ₩35,904 | ₩35,870 | ₩35,903 | +0.09% | 5.6천 |
|---|
| 2025.10.10 | ₩35,963 | ₩35,963 | ₩35,803 | ₩35,803 | -0.45% | 1.8천 |
|---|