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 | ₩38,103 | ₩38,124 | ₩38,076 | ₩38,090 | -0.04% | 5.9천 |
| 2026.10.08 | ₩38,052 | ₩38,083 | ₩38,050 | ₩38,083 | +0.08% | 4.2천 |
| 2026.10.07 | ₩38,023 | ₩38,090 | ₩38,009 | ₩38,090 | +0.18% | 5.3천 |
| 2026.10.06 | ₩38,063 | ₩38,103 | ₩38,063 | ₩38,070 | +0.02% | 6.7천 |
| 2026.10.05 | ₩37,996 | ₩38,038 | ₩37,996 | ₩38,036 | +0.11% | 8.2천 |
| 2026.10.02 | ₩38,009 | ₩38,036 | ₩38,009 | ₩38,036 | +0.07% | 1.5천 |
| 2026.10.01 | ₩37,956 | ₩38,001 | ₩37,956 | ₩38,001 | +0.12% | 2.2만 |
| 2026.09.30 | ₩38,016 | ₩38,050 | ₩37,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,995 |
| -0.06% |
| 1만 |
| 2026.09.29 | ₩37,943 | ₩38,009 | ₩37,943 | ₩37,984 | +0.11% | 8.6천 |
|---|
| 2026.09.28 | ₩37,944 | ₩37,983 | ₩37,943 | ₩37,981 | +0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩38,036 | ₩38,036 | ₩37,956 | ₩37,983 | -0.14% | 7천 |
|---|
| 2026.09.24 | ₩37,963 | ₩37,963 | ₩37,916 | ₩37,943 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩37,976 | ₩37,976 | ₩37,943 | ₩37,976 | 0.00% | 3.9천 |
|---|
| 2026.09.22 | ₩37,956 | ₩38,023 | ₩37,956 | ₩37,996 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩37,929 | ₩37,983 | ₩37,929 | ₩37,972 | +0.11% | 4천 |
|---|
| 2026.09.18 | ₩37,876 | ₩37,923 | ₩37,862 | ₩37,923 | +0.12% | 3.6만 |
|---|
| 2026.09.17 | ₩37,862 | ₩37,916 | ₩37,862 | ₩37,909 | +0.12% | 2.8천 |
|---|
| 2026.09.16 | ₩37,883 | ₩37,916 | ₩37,829 | ₩37,829 | -0.14% | 2.5천 |
|---|
| 2026.09.15 | ₩37,862 | ₩37,888 | ₩37,836 | ₩37,862 | 0.00% | 1.7천 |
|---|
| 2026.09.14 | ₩37,869 | ₩37,883 | ₩37,869 | ₩37,883 | +0.04% | 500 |
|---|
| 2026.09.11 | ₩37,896 | ₩37,916 | ₩37,862 | ₩37,896 | 0.00% | 1.2천 |
|---|
| 2026.09.10 | ₩37,889 | ₩37,889 | ₩37,796 | ₩37,798 | -0.24% | 15.2만 |
|---|
| 2026.09.09 | ₩37,849 | ₩37,883 | ₩37,849 | ₩37,869 | +0.05% | 2.1천 |
|---|
| 2026.09.08 | ₩37,849 | ₩37,896 | ₩37,849 | ₩37,896 | +0.12% | 3.3천 |
|---|
| 2026.09.04 | ₩37,929 | ₩37,952 | ₩37,889 | ₩37,916 | -0.04% | 3천 |
|---|
| 2026.09.03 | ₩37,876 | ₩37,923 | ₩37,862 | ₩37,889 | +0.04% | 19만 |
|---|
| 2026.09.02 | ₩37,849 | ₩37,889 | ₩37,849 | ₩37,876 | +0.07% | 1.9천 |
|---|
| 2026.09.01 | ₩37,822 | ₩37,889 | ₩37,822 | ₩37,836 | +0.04% | 4.7천 |
|---|
| 2026.08.31 | ₩37,836 | ₩37,889 | ₩37,836 | ₩37,876 | +0.11% | 3천 |
|---|
| 2026.08.28 | ₩37,836 | ₩37,881 | ₩37,836 | ₩37,876 | +0.11% | 5.1천 |
|---|
| 2026.08.27 | ₩37,862 | ₩37,876 | ₩37,849 | ₩37,876 | +0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩37,836 | ₩37,860 | ₩37,809 | ₩37,809 | -0.07% | 14.2만 |
|---|
| 2026.08.25 | ₩37,829 | ₩37,829 | ₩37,797 | ₩37,816 | -0.04% | 3.1천 |
|---|
| 2026.08.24 | ₩37,809 | ₩37,836 | ₩37,784 | ₩37,809 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩37,822 | ₩37,822 | ₩37,782 | ₩37,782 | -0.11% | 6.3천 |
|---|
| 2026.08.20 | ₩37,782 | ₩37,802 | ₩37,769 | ₩37,769 | -0.04% | 2.3천 |
|---|
| 2026.08.19 | ₩37,809 | ₩37,846 | ₩37,782 | ₩37,796 | -0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩37,769 | ₩37,836 | ₩37,769 | ₩37,802 | +0.09% | 2.2천 |
|---|
| 2026.08.17 | ₩37,821 | ₩37,829 | ₩37,796 | ₩37,816 | -0.01% | 9.5천 |
|---|
| 2026.08.14 | ₩37,809 | ₩37,822 | ₩37,782 | ₩37,822 | +0.04% | 7천 |
|---|
| 2026.08.13 | ₩37,816 | ₩37,822 | ₩37,782 | ₩37,789 | -0.07% | 2.8만 |
|---|
| 2026.08.12 | ₩37,756 | ₩37,789 | ₩37,756 | ₩37,756 | 0.00% | 3.7천 |
|---|
| 2026.08.11 | ₩37,796 | ₩37,796 | ₩37,742 | ₩37,742 | -0.14% | 3.8천 |
|---|
| 2026.08.10 | ₩37,689 | ₩37,796 | ₩37,689 | ₩37,776 | +0.23% | 10.1만 |
|---|
| 2026.08.07 | ₩37,769 | ₩37,769 | ₩37,756 | ₩37,769 | 0.00% | 7.6천 |
|---|
| 2026.08.06 | ₩37,769 | ₩37,769 | ₩37,715 | ₩37,742 | -0.07% | 5.9천 |
|---|
| 2026.08.05 | ₩37,782 | ₩37,782 | ₩37,742 | ₩37,742 | -0.11% | 2.2천 |
|---|
| 2026.08.04 | ₩37,702 | ₩37,729 | ₩37,702 | ₩37,715 | +0.04% | 3천 |
|---|
| 2026.08.03 | ₩37,675 | ₩37,682 | ₩37,649 | ₩37,682 | +0.02% | 5.2천 |
|---|
| 2026.07.31 | ₩37,542 | ₩37,609 | ₩37,542 | ₩37,609 | +0.18% | 7.7천 |
|---|
| 2026.07.30 | ₩37,515 | ₩37,551 | ₩37,515 | ₩37,551 | +0.10% | 3.8천 |
|---|
| 2026.07.29 | ₩37,488 | ₩37,502 | ₩37,468 | ₩37,468 | -0.05% | 2.6천 |
|---|
| 2026.07.28 | ₩37,516 | ₩37,548 | ₩37,515 | ₩37,542 | +0.07% | 6천 |
|---|
| 2026.07.27 | ₩37,516 | ₩37,516 | ₩37,475 | ₩37,515 | -0.00% | 500 |
|---|
| 2026.07.24 | ₩37,463 | ₩37,528 | ₩37,462 | ₩37,502 | +0.10% | 5.1천 |
|---|
| 2026.07.23 | ₩37,448 | ₩37,508 | ₩37,448 | ₩37,472 | +0.06% | 3.4천 |
|---|
| 2026.07.22 | ₩37,542 | ₩37,574 | ₩37,528 | ₩37,555 | +0.04% | 3.7천 |
|---|
| 2026.07.21 | ₩37,528 | ₩37,555 | ₩37,528 | ₩37,555 | +0.07% | 7.7천 |
|---|
| 2026.07.20 | ₩37,502 | ₩37,502 | ₩37,502 | ₩37,502 | 0.00% | 700 |
|---|
| 2026.07.17 | ₩37,502 | ₩37,555 | ₩37,502 | ₩37,515 | +0.04% | 3.2천 |
|---|
| 2026.07.16 | ₩37,528 | ₩37,528 | ₩37,528 | ₩37,528 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩37,562 | ₩37,568 | ₩37,515 | ₩37,568 | +0.02% | 6.1천 |
|---|
| 2026.07.14 | ₩37,548 | ₩37,568 | ₩37,515 | ₩37,548 | 0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩37,528 | ₩37,528 | ₩37,515 | ₩37,515 | -0.04% | 800 |
|---|
| 2026.07.10 | ₩37,542 | ₩37,568 | ₩37,515 | ₩37,548 | +0.02% | 4.9천 |
|---|
| 2026.07.09 | ₩37,482 | ₩37,522 | ₩37,475 | ₩37,522 | +0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩37,421 | ₩37,464 | ₩37,408 | ₩37,464 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩37,502 | ₩37,502 | ₩37,435 | ₩37,475 | -0.07% | 2.5천 |
|---|
| 2026.07.06 | ₩37,448 | ₩37,488 | ₩37,448 | ₩37,462 | +0.04% | 4.1천 |
|---|
| 2026.07.02 | ₩37,462 | ₩37,462 | ₩37,381 | ₩37,428 | -0.09% | 2.4천 |
|---|
| 2026.07.01 | ₩37,368 | ₩37,445 | ₩37,355 | ₩37,441 | +0.20% | 3.4만 |
|---|
| 2026.06.30 | ₩37,388 | ₩37,447 | ₩37,381 | ₩37,415 | +0.07% | 2.9천 |
|---|
| 2026.06.29 | ₩37,341 | ₩37,395 | ₩37,341 | ₩37,388 | +0.13% | 8.9천 |
|---|
| 2026.06.26 | ₩37,315 | ₩37,368 | ₩37,315 | ₩37,333 | +0.05% | 6.8천 |
|---|
| 2026.06.25 | ₩37,335 | ₩37,335 | ₩37,307 | ₩37,327 | -0.02% | 2.3천 |
|---|
| 2026.06.24 | ₩37,380 | ₩37,380 | ₩37,329 | ₩37,329 | -0.14% | 1.4천 |
|---|
| 2026.06.23 | ₩37,301 | ₩37,361 | ₩37,301 | ₩37,335 | +0.09% | 9.9천 |
|---|
| 2026.06.22 | ₩37,395 | ₩37,415 | ₩37,368 | ₩37,395 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩37,401 | ₩37,408 | ₩37,401 | ₩37,408 | +0.02% | 200 |
|---|
| 2026.06.17 | ₩37,428 | ₩37,448 | ₩37,341 | ₩37,341 | -0.23% | 5.2천 |
|---|
| 2026.06.16 | ₩37,475 | ₩37,475 | ₩37,397 | ₩37,421 | -0.14% | 3.2천 |
|---|
| 2026.06.15 | ₩37,408 | ₩37,462 | ₩37,395 | ₩37,428 | +0.05% | 6.4천 |
|---|
| 2026.06.12 | ₩37,341 | ₩37,341 | ₩37,341 | ₩37,341 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,261 | ₩37,308 | ₩37,261 | ₩37,301 | +0.11% | 400 |
|---|
| 2026.06.10 | ₩37,328 | ₩37,328 | ₩37,229 | ₩37,229 | -0.26% | 2.9천 |
|---|
| 2026.06.09 | ₩37,352 | ₩37,352 | ₩37,294 | ₩37,294 | -0.15% | 700 |
|---|
| 2026.06.08 | ₩37,355 | ₩37,355 | ₩37,315 | ₩37,315 | -0.11% | 2.2만 |
|---|
| 2026.06.05 | ₩37,395 | ₩37,395 | ₩37,307 | ₩37,307 | -0.24% | 5.4천 |
|---|
| 2026.06.04 | ₩37,381 | ₩37,401 | ₩37,381 | ₩37,388 | +0.02% | 4.3천 |
|---|
| 2026.06.03 | ₩37,368 | ₩37,395 | ₩37,368 | ₩37,395 | +0.07% | 3.5천 |
|---|
| 2026.06.02 | ₩37,408 | ₩37,435 | ₩37,355 | ₩37,415 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩37,375 | ₩37,401 | ₩37,375 | ₩37,395 | +0.05% | 1.2만 |
|---|
| 2026.05.29 | ₩37,355 | ₩37,395 | ₩37,355 | ₩37,368 | +0.04% | 4.7천 |
|---|
| 2026.05.28 | ₩37,234 | ₩37,395 | ₩37,234 | ₩37,395 | +0.43% | 9.6천 |
|---|
| 2026.05.27 | ₩37,381 | ₩37,381 | ₩37,328 | ₩37,328 | -0.14% | 7.3천 |
|---|
| 2026.05.26 | ₩37,316 | ₩37,341 | ₩37,315 | ₩37,341 | +0.07% | 2천 |
|---|
| 2026.05.22 | ₩37,321 | ₩37,355 | ₩37,315 | ₩37,315 | -0.02% | 1.9천 |
|---|
| 2026.05.21 | ₩37,300 | ₩37,301 | ₩37,234 | ₩37,281 | -0.05% | 4.7만 |
|---|
| 2026.05.20 | ₩37,254 | ₩37,341 | ₩37,236 | ₩37,281 | +0.07% | 6.7천 |
|---|
| 2026.05.19 | ₩37,248 | ₩37,261 | ₩37,234 | ₩37,234 | -0.04% | 1만 |
|---|
| 2026.05.18 | ₩37,222 | ₩37,274 | ₩37,222 | ₩37,268 | +0.12% | 1.9천 |
|---|
| 2026.05.15 | ₩37,245 | ₩37,288 | ₩37,234 | ₩37,256 | +0.03% | 5.5천 |
|---|
| 2026.05.14 | ₩37,281 | ₩37,315 | ₩37,281 | ₩37,294 | +0.04% | 8.2천 |
|---|
| 2026.05.13 | ₩37,221 | ₩37,261 | ₩37,221 | ₩37,261 | +0.11% | 6.3천 |
|---|
| 2026.05.12 | ₩37,194 | ₩37,246 | ₩37,194 | ₩37,246 | +0.14% | 400 |
|---|
| 2026.05.11 | ₩37,274 | ₩37,274 | ₩37,234 | ₩37,246 | -0.08% | 4.4천 |
|---|
| 2026.05.08 | ₩37,234 | ₩37,274 | ₩37,234 | ₩37,261 | +0.07% | 4.3천 |
|---|
| 2026.05.07 | ₩37,248 | ₩37,248 | ₩37,208 | ₩37,208 | -0.11% | 1.9천 |
|---|
| 2026.05.06 | ₩37,168 | ₩37,234 | ₩37,168 | ₩37,214 | +0.13% | 700 |
|---|
| 2026.05.05 | ₩37,181 | ₩37,181 | ₩37,141 | ₩37,154 | -0.07% | 1.1천 |
|---|
| 2026.05.04 | ₩37,101 | ₩37,141 | ₩37,101 | ₩37,114 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩37,127 | ₩37,181 | ₩37,127 | ₩37,147 | +0.05% | 3.8천 |
|---|
| 2026.04.30 | ₩37,101 | ₩37,154 | ₩37,062 | ₩37,154 | +0.14% | 2.9천 |
|---|
| 2026.04.29 | ₩37,047 | ₩37,061 | ₩37,020 | ₩37,053 | +0.01% | 3.6천 |
|---|
| 2026.04.28 | ₩37,043 | ₩37,061 | ₩37,031 | ₩37,054 | +0.03% | 2.5천 |
|---|
| 2026.04.27 | ₩37,074 | ₩37,101 | ₩37,074 | ₩37,081 | +0.02% | 800 |
|---|
| 2026.04.24 | ₩37,061 | ₩37,061 | ₩37,034 | ₩37,061 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩37,061 | ₩37,087 | ₩37,007 | ₩37,023 | -0.10% | 2.8천 |
|---|
| 2026.04.22 | ₩37,061 | ₩37,061 | ₩37,007 | ₩37,051 | -0.03% | 2.6천 |
|---|
| 2026.04.21 | ₩37,041 | ₩37,041 | ₩36,970 | ₩36,994 | -0.13% | 2.3천 |
|---|
| 2026.04.20 | ₩37,007 | ₩37,061 | ₩36,994 | ₩37,026 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩37,061 | ₩37,061 | ₩37,034 | ₩37,034 | -0.07% | 1천 |
|---|
| 2026.04.16 | ₩36,967 | ₩36,967 | ₩36,892 | ₩36,960 | -0.02% | 3.5만 |
|---|
| 2026.04.15 | ₩36,940 | ₩36,954 | ₩36,900 | ₩36,954 | +0.04% | 3.8천 |
|---|
| 2026.04.14 | ₩36,873 | ₩36,914 | ₩36,860 | ₩36,900 | +0.07% | 1.5천 |
|---|
| 2026.04.13 | ₩36,701 | ₩36,833 | ₩36,701 | ₩36,800 | +0.27% | 2.6만 |
|---|
| 2026.04.10 | ₩36,753 | ₩36,793 | ₩36,740 | ₩36,767 | +0.04% | 1.6만 |
|---|
| 2026.04.09 | ₩36,686 | ₩36,793 | ₩36,686 | ₩36,726 | +0.11% | 3만 |
|---|
| 2026.04.08 | ₩36,740 | ₩36,753 | ₩36,660 | ₩36,700 | -0.11% | 3.6만 |
|---|
| 2026.04.07 | ₩36,459 | ₩36,593 | ₩36,459 | ₩36,593 | +0.37% | 9.7천 |
|---|
| 2026.04.06 | ₩36,499 | ₩36,579 | ₩36,486 | ₩36,513 | +0.04% | 2.5만 |
|---|
| 2026.04.02 | ₩36,432 | ₩36,519 | ₩36,432 | ₩36,486 | +0.15% | 1.5만 |
|---|
| 2026.04.01 | ₩36,499 | ₩36,526 | ₩36,473 | ₩36,473 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩36,379 | ₩36,459 | ₩36,339 | ₩36,432 | +0.15% | 3만 |
|---|
| 2026.03.30 | ₩36,339 | ₩36,339 | ₩36,259 | ₩36,285 | -0.15% | 8.6천 |
|---|
| 2026.03.27 | ₩36,312 | ₩36,326 | ₩36,272 | ₩36,272 | -0.11% | 3.8천 |
|---|
| 2026.03.26 | ₩36,459 | ₩36,473 | ₩36,339 | ₩36,339 | -0.33% | 3.3만 |
|---|
| 2026.03.25 | ₩36,486 | ₩36,526 | ₩36,473 | ₩36,499 | +0.04% | 5.4천 |
|---|
| 2026.03.24 | ₩36,406 | ₩36,473 | ₩36,392 | ₩36,459 | +0.15% | 12.3만 |
|---|
| 2026.03.23 | ₩36,459 | ₩36,539 | ₩36,459 | ₩36,473 | +0.04% | 7.4천 |
|---|
| 2026.03.20 | ₩36,446 | ₩36,446 | ₩36,366 | ₩36,392 | -0.15% | 7.4천 |
|---|
| 2026.03.19 | ₩36,439 | ₩36,499 | ₩36,439 | ₩36,486 | +0.13% | 4.4천 |
|---|
| 2026.03.18 | ₩36,593 | ₩36,606 | ₩36,539 | ₩36,539 | -0.15% | 2.2만 |
|---|
| 2026.03.17 | ₩36,593 | ₩36,633 | ₩36,593 | ₩36,608 | +0.04% | 700 |
|---|
| 2026.03.16 | ₩36,566 | ₩36,620 | ₩36,553 | ₩36,586 | +0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩36,608 | ₩36,608 | ₩36,526 | ₩36,553 | -0.15% | 4.9천 |
|---|
| 2026.03.12 | ₩36,620 | ₩36,620 | ₩36,549 | ₩36,549 | -0.19% | 4.4천 |
|---|
| 2026.03.11 | ₩36,660 | ₩36,673 | ₩36,642 | ₩36,673 | +0.04% | 2.6천 |
|---|
| 2026.03.10 | ₩36,713 | ₩36,726 | ₩36,660 | ₩36,660 | -0.15% | 1.1천 |
|---|
| 2026.03.09 | ₩36,593 | ₩36,686 | ₩36,539 | ₩36,673 | +0.22% | 2.3만 |
|---|
| 2026.03.06 | ₩36,646 | ₩36,673 | ₩36,628 | ₩36,660 | +0.04% | 2.2천 |
|---|
| 2026.03.05 | ₩36,726 | ₩36,726 | ₩36,673 | ₩36,686 | -0.11% | 700 |
|---|
| 2026.03.04 | ₩36,713 | ₩36,780 | ₩36,713 | ₩36,753 | +0.11% | 1만 |
|---|
| 2026.03.03 | ₩36,633 | ₩36,713 | ₩36,593 | ₩36,700 | +0.18% | 1.1만 |
|---|
| 2026.03.02 | ₩36,726 | ₩36,767 | ₩36,686 | ₩36,716 | -0.03% | 6.3천 |
|---|
| 2026.02.27 | ₩36,726 | ₩36,767 | ₩36,713 | ₩36,767 | +0.11% | 1.6만 |
|---|
| 2026.02.26 | ₩36,780 | ₩36,780 | ₩36,689 | ₩36,767 | -0.04% | 2.6천 |
|---|
| 2026.02.25 | ₩36,740 | ₩36,807 | ₩36,740 | ₩36,773 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩36,633 | ₩36,793 | ₩36,633 | ₩36,753 | +0.33% | 12.3만 |
|---|
| 2026.02.23 | ₩36,726 | ₩36,740 | ₩36,646 | ₩36,646 | -0.22% | 2.5만 |
|---|
| 2026.02.20 | ₩36,692 | ₩36,740 | ₩36,692 | ₩36,740 | +0.13% | 1.9만 |
|---|
| 2026.02.19 | ₩36,680 | ₩36,713 | ₩36,660 | ₩36,660 | -0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩36,740 | ₩36,740 | ₩36,673 | ₩36,686 | -0.15% | 3.7천 |
|---|
| 2026.02.17 | ₩36,685 | ₩36,700 | ₩36,579 | ₩36,633 | -0.14% | 5.5천 |
|---|
| 2026.02.13 | ₩36,685 | ₩36,726 | ₩36,640 | ₩36,669 | -0.04% | 1.3만 |
|---|
| 2026.02.12 | ₩36,767 | ₩36,767 | ₩36,673 | ₩36,673 | -0.25% | 1.2만 |
|---|
| 2026.02.11 | ₩36,740 | ₩36,767 | ₩36,726 | ₩36,767 | +0.07% | 16.4만 |
|---|
| 2026.02.10 | ₩36,767 | ₩36,793 | ₩36,753 | ₩36,767 | 0.00% | 6.9천 |
|---|
| 2026.02.09 | ₩36,726 | ₩36,793 | ₩36,726 | ₩36,753 | +0.07% | 9.3천 |
|---|
| 2026.02.06 | ₩36,660 | ₩36,752 | ₩36,660 | ₩36,721 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩36,633 | ₩36,646 | ₩36,606 | ₩36,633 | 0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩36,713 | ₩36,713 | ₩36,620 | ₩36,686 | -0.07% | 2.8만 |
|---|
| 2026.02.03 | ₩36,753 | ₩36,753 | ₩36,660 | ₩36,713 | -0.11% | 1.9만 |
|---|
| 2026.02.02 | ₩36,660 | ₩36,767 | ₩36,660 | ₩36,753 | +0.26% | 3.9만 |
|---|
| 2026.01.30 | ₩36,738 | ₩36,740 | ₩36,673 | ₩36,726 | -0.03% | 2.3만 |
|---|
| 2026.01.29 | ₩36,713 | ₩36,740 | ₩36,650 | ₩36,737 | +0.07% | 2.9만 |
|---|
| 2026.01.28 | ₩36,743 | ₩36,753 | ₩36,686 | ₩36,753 | +0.03% | 4.2만 |
|---|
| 2026.01.27 | ₩36,673 | ₩36,740 | ₩36,673 | ₩36,733 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩36,698 | ₩36,713 | ₩36,686 | ₩36,713 | +0.04% | 1.2만 |
|---|
| 2026.01.23 | ₩36,660 | ₩36,673 | ₩36,654 | ₩36,654 | -0.01% | 1.2만 |
|---|
| 2026.01.22 | ₩36,700 | ₩36,700 | ₩36,620 | ₩36,656 | -0.12% | 4.2만 |
|---|
| 2026.01.21 | ₩36,606 | ₩36,673 | ₩36,566 | ₩36,632 | +0.07% | 6.1만 |
|---|
| 2026.01.20 | ₩36,586 | ₩36,633 | ₩36,553 | ₩36,553 | -0.09% | 19.7만 |
|---|
| 2026.01.16 | ₩36,713 | ₩36,713 | ₩36,646 | ₩36,646 | -0.18% | 4.9만 |
|---|
| 2026.01.15 | ₩36,700 | ₩36,713 | ₩36,660 | ₩36,660 | -0.11% | 9.6만 |
|---|
| 2026.01.14 | ₩36,646 | ₩36,673 | ₩36,593 | ₩36,646 | 0.00% | 20만 |
|---|
| 2026.01.13 | ₩36,646 | ₩36,700 | ₩36,633 | ₩36,646 | 0.00% | 7.1만 |
|---|
| 2026.01.12 | ₩36,620 | ₩36,767 | ₩36,620 | ₩36,713 | +0.26% | 11.8만 |
|---|
| 2026.01.09 | ₩36,593 | ₩36,713 | ₩36,593 | ₩36,646 | +0.15% | 10.1만 |
|---|
| 2026.01.08 | ₩36,646 | ₩36,646 | ₩36,604 | ₩36,633 | -0.04% | 4.3만 |
|---|
| 2026.01.07 | ₩36,673 | ₩36,673 | ₩36,646 | ₩36,646 | -0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩36,646 | ₩36,660 | ₩36,613 | ₩36,660 | +0.04% | 16.2만 |
|---|
| 2026.01.05 | ₩36,633 | ₩36,660 | ₩36,606 | ₩36,633 | 0.00% | 45.6만 |
|---|
| 2026.01.02 | ₩36,606 | ₩36,620 | ₩36,553 | ₩36,606 | 0.00% | 59.1만 |
|---|
| 2025.12.31 | ₩36,499 | ₩36,566 | ₩36,499 | ₩36,566 | +0.18% | 13.4만 |
|---|
| 2025.12.30 | ₩36,553 | ₩36,553 | ₩36,499 | ₩36,553 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩36,519 | ₩36,553 | ₩36,491 | ₩36,553 | +0.09% | 9.6만 |
|---|
| 2025.12.26 | ₩36,501 | ₩36,539 | ₩36,486 | ₩36,493 | -0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩36,493 | ₩36,493 | ₩36,473 | ₩36,479 | -0.04% | 4.5천 |
|---|
| 2025.12.23 | ₩36,494 | ₩36,499 | ₩36,473 | ₩36,478 | -0.04% | 6.9천 |
|---|
| 2025.12.22 | ₩36,479 | ₩36,486 | ₩36,459 | ₩36,483 | +0.01% | 6천 |
|---|
| 2025.12.19 | ₩36,459 | ₩36,473 | ₩36,446 | ₩36,459 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩36,459 | ₩36,459 | ₩36,419 | ₩36,446 | -0.04% | 1.9만 |
|---|
| 2025.12.17 | ₩36,419 | ₩36,459 | ₩36,406 | ₩36,412 | -0.02% | 7.7천 |
|---|
| 2025.12.16 | ₩36,446 | ₩36,446 | ₩36,406 | ₩36,432 | -0.04% | 5.8천 |
|---|
| 2025.12.15 | ₩36,440 | ₩36,440 | ₩36,406 | ₩36,410 | -0.08% | 7천 |
|---|
| 2025.12.12 | ₩36,399 | ₩36,399 | ₩36,399 | ₩36,399 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩36,412 | ₩36,419 | ₩36,399 | ₩36,412 | 0.00% | 1.9천 |
|---|
| 2025.12.10 | ₩36,392 | ₩36,412 | ₩36,379 | ₩36,412 | +0.06% | 9.8천 |
|---|
| 2025.12.09 | ₩36,392 | ₩36,392 | ₩36,379 | ₩36,386 | -0.02% | 2.7천 |
|---|
| 2025.12.08 | ₩36,379 | ₩36,392 | ₩36,352 | ₩36,372 | -0.02% | 1.9만 |
|---|
| 2025.12.05 | ₩36,379 | ₩36,406 | ₩36,379 | ₩36,386 | +0.02% | 1.8천 |
|---|
| 2025.12.04 | ₩36,339 | ₩36,392 | ₩36,339 | ₩36,366 | +0.07% | 4.8천 |
|---|
| 2025.12.03 | ₩36,379 | ₩36,379 | ₩36,326 | ₩36,352 | -0.07% | 3.8천 |
|---|
| 2025.12.02 | ₩36,352 | ₩36,352 | ₩36,312 | ₩36,332 | -0.06% | 1.1만 |
|---|
| 2025.12.01 | ₩36,299 | ₩36,312 | ₩36,299 | ₩36,312 | +0.04% | 1.7천 |
|---|
| 2025.11.28 | ₩36,299 | ₩36,328 | ₩36,299 | ₩36,328 | +0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩36,279 | ₩36,285 | ₩36,279 | ₩36,285 | +0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩36,205 | ₩36,265 | ₩36,192 | ₩36,265 | +0.17% | 3천 |
|---|
| 2025.11.24 | ₩36,125 | ₩36,203 | ₩36,125 | ₩36,203 | +0.21% | 200 |
|---|
| 2025.11.21 | ₩36,011 | ₩36,098 | ₩36,005 | ₩36,078 | +0.19% | 1.2만 |
|---|
| 2025.11.20 | ₩36,232 | ₩36,232 | ₩35,991 | ₩35,994 | -0.66% | 5.1천 |
|---|
| 2025.11.19 | ₩36,098 | ₩36,098 | ₩36,094 | ₩36,094 | -0.01% | 1.8천 |
|---|
| 2025.11.18 | ₩36,058 | ₩36,072 | ₩36,058 | ₩36,072 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩36,165 | ₩36,165 | ₩36,105 | ₩36,105 | -0.17% | 600 |
|---|
| 2025.11.14 | ₩36,179 | ₩36,179 | ₩36,152 | ₩36,152 | -0.07% | 200 |
|---|
| 2025.11.13 | ₩36,192 | ₩36,192 | ₩36,132 | ₩36,132 | -0.17% | 4.4천 |
|---|
| 2025.11.12 | ₩36,192 | ₩36,219 | ₩36,192 | ₩36,219 | +0.07% | 1.8천 |
|---|
| 2025.11.11 | ₩36,165 | ₩36,197 | ₩36,152 | ₩36,197 | +0.09% | 1.8만 |
|---|
| 2025.11.10 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩36,072 | ₩36,113 | ₩36,033 | ₩36,113 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩36,098 | ₩36,152 | ₩36,058 | ₩36,110 | +0.03% | 2.1만 |
|---|
| 2025.11.05 | ₩36,112 | ₩36,179 | ₩36,112 | ₩36,153 | +0.11% | 5.9천 |
|---|
| 2025.11.04 | ₩36,122 | ₩36,125 | ₩36,085 | ₩36,112 | -0.03% | 1천 |
|---|
| 2025.11.03 | ₩36,138 | ₩36,179 | ₩36,121 | ₩36,152 | +0.04% | 4.5천 |
|---|
| 2025.10.31 | ₩36,152 | ₩36,156 | ₩36,125 | ₩36,141 | -0.03% | 3.8천 |
|---|
| 2025.10.30 | ₩36,152 | ₩36,152 | ₩36,138 | ₩36,152 | 0.00% | 4.7천 |
|---|
| 2025.10.29 | ₩36,152 | ₩36,152 | ₩36,125 | ₩36,145 | -0.02% | 1.7천 |
|---|
| 2025.10.28 | ₩36,152 | ₩36,165 | ₩36,145 | ₩36,145 | -0.02% | 2.9천 |
|---|
| 2025.10.27 | ₩36,165 | ₩36,165 | ₩36,125 | ₩36,145 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩36,085 | ₩36,126 | ₩36,085 | ₩36,117 | +0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩36,031 | ₩36,112 | ₩36,031 | ₩36,080 | +0.13% | 5.5천 |
|---|
| 2025.10.22 | ₩36,018 | ₩36,045 | ₩36,018 | ₩36,033 | +0.04% | 1.9천 |
|---|
| 2025.10.21 | ₩36,058 | ₩36,058 | ₩36,052 | ₩36,052 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩36,019 | ₩36,054 | ₩36,018 | ₩36,044 | +0.07% | 2.5천 |
|---|
| 2025.10.17 | ₩35,938 | ₩35,978 | ₩35,925 | ₩35,965 | +0.07% | 6.8천 |
|---|
| 2025.10.16 | ₩35,955 | ₩35,955 | ₩35,905 | ₩35,905 | -0.14% | 1.3천 |
|---|
| 2025.10.15 | ₩35,978 | ₩36,018 | ₩35,931 | ₩35,955 | -0.06% | 6.3천 |
|---|
| 2025.10.14 | ₩35,898 | ₩35,955 | ₩35,898 | ₩35,938 | +0.11% | 1천 |
|---|
| 2025.10.13 | ₩35,911 | ₩35,946 | ₩35,911 | ₩35,945 | +0.09% | 5.6천 |
|---|
| 2025.10.10 | ₩36,005 | ₩36,005 | ₩35,844 | ₩35,844 | -0.45% | 1.8천 |
|---|