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 | ₩38,063 | ₩38,084 | ₩38,036 | ₩38,050 | -0.04% | 5.9천 |
| 2026.10.08 | ₩38,012 | ₩38,043 | ₩38,010 | ₩38,043 | +0.08% | 4.2천 |
| 2026.10.07 | ₩37,983 | ₩38,050 | ₩37,970 | ₩38,050 | +0.18% | 5.3천 |
| 2026.10.06 | ₩38,023 | ₩38,063 | ₩38,023 | ₩38,030 | +0.02% | 6.7천 |
| 2026.10.05 | ₩37,956 | ₩37,998 | ₩37,956 | ₩37,996 | +0.11% | 8.2천 |
| 2026.10.02 | ₩37,970 | ₩37,996 | ₩37,970 | ₩37,996 | +0.07% | 1.5천 |
| 2026.10.01 | ₩37,916 | ₩37,962 | ₩37,916 | ₩37,962 | +0.12% | 2.2만 |
| 2026.09.30 | ₩37,976 | ₩38,010 | ₩37,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,955 |
| -0.06% |
| 1만 |
| 2026.09.29 | ₩37,903 | ₩37,970 | ₩37,903 | ₩37,944 | +0.11% | 8.6천 |
|---|
| 2026.09.28 | ₩37,904 | ₩37,943 | ₩37,903 | ₩37,942 | +0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩37,996 | ₩37,996 | ₩37,916 | ₩37,943 | -0.14% | 7천 |
|---|
| 2026.09.24 | ₩37,923 | ₩37,923 | ₩37,876 | ₩37,903 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩37,936 | ₩37,936 | ₩37,903 | ₩37,936 | 0.00% | 3.9천 |
|---|
| 2026.09.22 | ₩37,916 | ₩37,983 | ₩37,916 | ₩37,956 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩37,890 | ₩37,943 | ₩37,890 | ₩37,932 | +0.11% | 4천 |
|---|
| 2026.09.18 | ₩37,836 | ₩37,883 | ₩37,823 | ₩37,883 | +0.12% | 3.6만 |
|---|
| 2026.09.17 | ₩37,823 | ₩37,876 | ₩37,823 | ₩37,870 | +0.12% | 2.8천 |
|---|
| 2026.09.16 | ₩37,843 | ₩37,876 | ₩37,789 | ₩37,789 | -0.14% | 2.5천 |
|---|
| 2026.09.15 | ₩37,823 | ₩37,848 | ₩37,796 | ₩37,823 | 0.00% | 1.7천 |
|---|
| 2026.09.14 | ₩37,829 | ₩37,843 | ₩37,829 | ₩37,843 | +0.04% | 500 |
|---|
| 2026.09.11 | ₩37,856 | ₩37,876 | ₩37,823 | ₩37,856 | 0.00% | 1.2천 |
|---|
| 2026.09.10 | ₩37,850 | ₩37,850 | ₩37,756 | ₩37,759 | -0.24% | 15.2만 |
|---|
| 2026.09.09 | ₩37,809 | ₩37,843 | ₩37,809 | ₩37,829 | +0.05% | 2.1천 |
|---|
| 2026.09.08 | ₩37,809 | ₩37,856 | ₩37,809 | ₩37,856 | +0.12% | 3.3천 |
|---|
| 2026.09.04 | ₩37,890 | ₩37,912 | ₩37,850 | ₩37,876 | -0.04% | 3천 |
|---|
| 2026.09.03 | ₩37,836 | ₩37,883 | ₩37,823 | ₩37,850 | +0.04% | 19만 |
|---|
| 2026.09.02 | ₩37,809 | ₩37,850 | ₩37,809 | ₩37,836 | +0.07% | 1.9천 |
|---|
| 2026.09.01 | ₩37,783 | ₩37,850 | ₩37,783 | ₩37,796 | +0.04% | 4.7천 |
|---|
| 2026.08.31 | ₩37,796 | ₩37,850 | ₩37,796 | ₩37,836 | +0.11% | 3천 |
|---|
| 2026.08.28 | ₩37,796 | ₩37,842 | ₩37,796 | ₩37,836 | +0.11% | 5.1천 |
|---|
| 2026.08.27 | ₩37,823 | ₩37,836 | ₩37,809 | ₩37,836 | +0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩37,796 | ₩37,820 | ₩37,769 | ₩37,769 | -0.07% | 14.2만 |
|---|
| 2026.08.25 | ₩37,789 | ₩37,789 | ₩37,757 | ₩37,776 | -0.04% | 3.1천 |
|---|
| 2026.08.24 | ₩37,769 | ₩37,796 | ₩37,744 | ₩37,769 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩37,783 | ₩37,783 | ₩37,743 | ₩37,743 | -0.11% | 6.3천 |
|---|
| 2026.08.20 | ₩37,743 | ₩37,763 | ₩37,729 | ₩37,729 | -0.04% | 2.3천 |
|---|
| 2026.08.19 | ₩37,769 | ₩37,807 | ₩37,743 | ₩37,756 | -0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩37,729 | ₩37,796 | ₩37,729 | ₩37,763 | +0.09% | 2.2천 |
|---|
| 2026.08.17 | ₩37,781 | ₩37,789 | ₩37,756 | ₩37,776 | -0.01% | 9.5천 |
|---|
| 2026.08.14 | ₩37,769 | ₩37,783 | ₩37,743 | ₩37,783 | +0.04% | 7천 |
|---|
| 2026.08.13 | ₩37,776 | ₩37,783 | ₩37,743 | ₩37,749 | -0.07% | 2.8만 |
|---|
| 2026.08.12 | ₩37,716 | ₩37,749 | ₩37,716 | ₩37,716 | 0.00% | 3.7천 |
|---|
| 2026.08.11 | ₩37,756 | ₩37,756 | ₩37,703 | ₩37,703 | -0.14% | 3.8천 |
|---|
| 2026.08.10 | ₩37,649 | ₩37,756 | ₩37,649 | ₩37,736 | +0.23% | 10.1만 |
|---|
| 2026.08.07 | ₩37,729 | ₩37,729 | ₩37,716 | ₩37,729 | 0.00% | 7.6천 |
|---|
| 2026.08.06 | ₩37,729 | ₩37,729 | ₩37,676 | ₩37,703 | -0.07% | 5.9천 |
|---|
| 2026.08.05 | ₩37,743 | ₩37,743 | ₩37,703 | ₩37,703 | -0.11% | 2.2천 |
|---|
| 2026.08.04 | ₩37,663 | ₩37,689 | ₩37,663 | ₩37,676 | +0.04% | 3천 |
|---|
| 2026.08.03 | ₩37,636 | ₩37,643 | ₩37,609 | ₩37,643 | +0.02% | 5.2천 |
|---|
| 2026.07.31 | ₩37,502 | ₩37,569 | ₩37,502 | ₩37,569 | +0.18% | 7.7천 |
|---|
| 2026.07.30 | ₩37,476 | ₩37,512 | ₩37,476 | ₩37,512 | +0.10% | 3.8천 |
|---|
| 2026.07.29 | ₩37,449 | ₩37,462 | ₩37,429 | ₩37,429 | -0.05% | 2.6천 |
|---|
| 2026.07.28 | ₩37,477 | ₩37,509 | ₩37,476 | ₩37,502 | +0.07% | 6천 |
|---|
| 2026.07.27 | ₩37,477 | ₩37,477 | ₩37,436 | ₩37,476 | -0.00% | 500 |
|---|
| 2026.07.24 | ₩37,424 | ₩37,489 | ₩37,422 | ₩37,462 | +0.10% | 5.1천 |
|---|
| 2026.07.23 | ₩37,409 | ₩37,469 | ₩37,409 | ₩37,433 | +0.06% | 3.4천 |
|---|
| 2026.07.22 | ₩37,502 | ₩37,534 | ₩37,489 | ₩37,516 | +0.04% | 3.7천 |
|---|
| 2026.07.21 | ₩37,489 | ₩37,516 | ₩37,489 | ₩37,516 | +0.07% | 7.7천 |
|---|
| 2026.07.20 | ₩37,462 | ₩37,462 | ₩37,462 | ₩37,462 | 0.00% | 700 |
|---|
| 2026.07.17 | ₩37,462 | ₩37,516 | ₩37,462 | ₩37,476 | +0.04% | 3.2천 |
|---|
| 2026.07.16 | ₩37,489 | ₩37,489 | ₩37,489 | ₩37,489 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩37,522 | ₩37,529 | ₩37,476 | ₩37,529 | +0.02% | 6.1천 |
|---|
| 2026.07.14 | ₩37,509 | ₩37,529 | ₩37,476 | ₩37,509 | 0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩37,489 | ₩37,489 | ₩37,476 | ₩37,476 | -0.04% | 800 |
|---|
| 2026.07.10 | ₩37,502 | ₩37,529 | ₩37,476 | ₩37,509 | +0.02% | 4.9천 |
|---|
| 2026.07.09 | ₩37,442 | ₩37,482 | ₩37,436 | ₩37,482 | +0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩37,382 | ₩37,425 | ₩37,369 | ₩37,425 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩37,462 | ₩37,462 | ₩37,396 | ₩37,436 | -0.07% | 2.5천 |
|---|
| 2026.07.06 | ₩37,409 | ₩37,449 | ₩37,409 | ₩37,422 | +0.04% | 4.1천 |
|---|
| 2026.07.02 | ₩37,422 | ₩37,422 | ₩37,342 | ₩37,389 | -0.09% | 2.4천 |
|---|
| 2026.07.01 | ₩37,329 | ₩37,406 | ₩37,315 | ₩37,402 | +0.20% | 3.4만 |
|---|
| 2026.06.30 | ₩37,349 | ₩37,408 | ₩37,342 | ₩37,376 | +0.07% | 2.9천 |
|---|
| 2026.06.29 | ₩37,302 | ₩37,356 | ₩37,302 | ₩37,349 | +0.13% | 8.9천 |
|---|
| 2026.06.26 | ₩37,275 | ₩37,329 | ₩37,275 | ₩37,294 | +0.05% | 6.8천 |
|---|
| 2026.06.25 | ₩37,295 | ₩37,295 | ₩37,267 | ₩37,287 | -0.02% | 2.3천 |
|---|
| 2026.06.24 | ₩37,341 | ₩37,341 | ₩37,290 | ₩37,290 | -0.14% | 1.4천 |
|---|
| 2026.06.23 | ₩37,262 | ₩37,322 | ₩37,262 | ₩37,295 | +0.09% | 9.9천 |
|---|
| 2026.06.22 | ₩37,356 | ₩37,376 | ₩37,329 | ₩37,356 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩37,362 | ₩37,369 | ₩37,362 | ₩37,369 | +0.02% | 200 |
|---|
| 2026.06.17 | ₩37,389 | ₩37,409 | ₩37,302 | ₩37,302 | -0.23% | 5.2천 |
|---|
| 2026.06.16 | ₩37,436 | ₩37,436 | ₩37,358 | ₩37,382 | -0.14% | 3.2천 |
|---|
| 2026.06.15 | ₩37,369 | ₩37,422 | ₩37,356 | ₩37,389 | +0.05% | 6.4천 |
|---|
| 2026.06.12 | ₩37,302 | ₩37,302 | ₩37,302 | ₩37,302 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,222 | ₩37,269 | ₩37,222 | ₩37,262 | +0.11% | 400 |
|---|
| 2026.06.10 | ₩37,289 | ₩37,289 | ₩37,190 | ₩37,190 | -0.26% | 2.9천 |
|---|
| 2026.06.09 | ₩37,313 | ₩37,313 | ₩37,255 | ₩37,255 | -0.15% | 700 |
|---|
| 2026.06.08 | ₩37,315 | ₩37,315 | ₩37,275 | ₩37,275 | -0.11% | 2.2만 |
|---|
| 2026.06.05 | ₩37,356 | ₩37,356 | ₩37,267 | ₩37,267 | -0.24% | 5.4천 |
|---|
| 2026.06.04 | ₩37,342 | ₩37,362 | ₩37,342 | ₩37,349 | +0.02% | 4.3천 |
|---|
| 2026.06.03 | ₩37,329 | ₩37,356 | ₩37,329 | ₩37,356 | +0.07% | 3.5천 |
|---|
| 2026.06.02 | ₩37,369 | ₩37,396 | ₩37,315 | ₩37,376 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩37,336 | ₩37,362 | ₩37,336 | ₩37,356 | +0.05% | 1.2만 |
|---|
| 2026.05.29 | ₩37,315 | ₩37,356 | ₩37,315 | ₩37,329 | +0.04% | 4.7천 |
|---|
| 2026.05.28 | ₩37,195 | ₩37,356 | ₩37,195 | ₩37,356 | +0.43% | 9.6천 |
|---|
| 2026.05.27 | ₩37,342 | ₩37,342 | ₩37,289 | ₩37,289 | -0.14% | 7.3천 |
|---|
| 2026.05.26 | ₩37,277 | ₩37,302 | ₩37,275 | ₩37,302 | +0.07% | 2천 |
|---|
| 2026.05.22 | ₩37,282 | ₩37,315 | ₩37,275 | ₩37,275 | -0.02% | 1.9천 |
|---|
| 2026.05.21 | ₩37,261 | ₩37,262 | ₩37,195 | ₩37,242 | -0.05% | 4.7만 |
|---|
| 2026.05.20 | ₩37,215 | ₩37,302 | ₩37,197 | ₩37,242 | +0.07% | 6.7천 |
|---|
| 2026.05.19 | ₩37,209 | ₩37,222 | ₩37,195 | ₩37,195 | -0.04% | 1만 |
|---|
| 2026.05.18 | ₩37,183 | ₩37,235 | ₩37,183 | ₩37,229 | +0.12% | 1.9천 |
|---|
| 2026.05.15 | ₩37,206 | ₩37,249 | ₩37,195 | ₩37,217 | +0.03% | 5.5천 |
|---|
| 2026.05.14 | ₩37,242 | ₩37,275 | ₩37,242 | ₩37,255 | +0.04% | 8.2천 |
|---|
| 2026.05.13 | ₩37,182 | ₩37,222 | ₩37,182 | ₩37,222 | +0.11% | 6.3천 |
|---|
| 2026.05.12 | ₩37,155 | ₩37,207 | ₩37,155 | ₩37,207 | +0.14% | 400 |
|---|
| 2026.05.11 | ₩37,235 | ₩37,235 | ₩37,195 | ₩37,207 | -0.08% | 4.4천 |
|---|
| 2026.05.08 | ₩37,195 | ₩37,235 | ₩37,195 | ₩37,222 | +0.07% | 4.3천 |
|---|
| 2026.05.07 | ₩37,209 | ₩37,209 | ₩37,169 | ₩37,169 | -0.11% | 1.9천 |
|---|
| 2026.05.06 | ₩37,129 | ₩37,195 | ₩37,129 | ₩37,175 | +0.13% | 700 |
|---|
| 2026.05.05 | ₩37,142 | ₩37,142 | ₩37,102 | ₩37,115 | -0.07% | 1.1천 |
|---|
| 2026.05.04 | ₩37,062 | ₩37,102 | ₩37,062 | ₩37,075 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩37,089 | ₩37,142 | ₩37,089 | ₩37,109 | +0.05% | 3.8천 |
|---|
| 2026.04.30 | ₩37,062 | ₩37,115 | ₩37,023 | ₩37,115 | +0.14% | 2.9천 |
|---|
| 2026.04.29 | ₩37,008 | ₩37,022 | ₩36,982 | ₩37,014 | +0.01% | 3.6천 |
|---|
| 2026.04.28 | ₩37,004 | ₩37,022 | ₩36,992 | ₩37,015 | +0.03% | 2.5천 |
|---|
| 2026.04.27 | ₩37,035 | ₩37,062 | ₩37,035 | ₩37,042 | +0.02% | 800 |
|---|
| 2026.04.24 | ₩37,022 | ₩37,022 | ₩36,995 | ₩37,022 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩37,022 | ₩37,048 | ₩36,968 | ₩36,984 | -0.10% | 2.8천 |
|---|
| 2026.04.22 | ₩37,022 | ₩37,022 | ₩36,968 | ₩37,012 | -0.03% | 2.6천 |
|---|
| 2026.04.21 | ₩37,002 | ₩37,002 | ₩36,931 | ₩36,955 | -0.13% | 2.3천 |
|---|
| 2026.04.20 | ₩36,968 | ₩37,022 | ₩36,955 | ₩36,987 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩37,022 | ₩37,022 | ₩36,995 | ₩36,995 | -0.07% | 1천 |
|---|
| 2026.04.16 | ₩36,928 | ₩36,928 | ₩36,854 | ₩36,922 | -0.02% | 3.5만 |
|---|
| 2026.04.15 | ₩36,902 | ₩36,915 | ₩36,862 | ₩36,915 | +0.04% | 3.8천 |
|---|
| 2026.04.14 | ₩36,835 | ₩36,875 | ₩36,822 | ₩36,862 | +0.07% | 1.5천 |
|---|
| 2026.04.13 | ₩36,663 | ₩36,795 | ₩36,663 | ₩36,761 | +0.27% | 2.6만 |
|---|
| 2026.04.10 | ₩36,715 | ₩36,755 | ₩36,701 | ₩36,728 | +0.04% | 1.6만 |
|---|
| 2026.04.09 | ₩36,648 | ₩36,755 | ₩36,648 | ₩36,688 | +0.11% | 3만 |
|---|
| 2026.04.08 | ₩36,701 | ₩36,715 | ₩36,621 | ₩36,661 | -0.11% | 3.6만 |
|---|
| 2026.04.07 | ₩36,421 | ₩36,554 | ₩36,421 | ₩36,554 | +0.37% | 9.7천 |
|---|
| 2026.04.06 | ₩36,461 | ₩36,541 | ₩36,448 | ₩36,474 | +0.04% | 2.5만 |
|---|
| 2026.04.02 | ₩36,394 | ₩36,481 | ₩36,394 | ₩36,448 | +0.15% | 1.5만 |
|---|
| 2026.04.01 | ₩36,461 | ₩36,488 | ₩36,434 | ₩36,434 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩36,341 | ₩36,421 | ₩36,301 | ₩36,394 | +0.15% | 3만 |
|---|
| 2026.03.30 | ₩36,301 | ₩36,301 | ₩36,221 | ₩36,247 | -0.15% | 8.6천 |
|---|
| 2026.03.27 | ₩36,274 | ₩36,287 | ₩36,234 | ₩36,234 | -0.11% | 3.8천 |
|---|
| 2026.03.26 | ₩36,421 | ₩36,434 | ₩36,301 | ₩36,301 | -0.33% | 3.3만 |
|---|
| 2026.03.25 | ₩36,448 | ₩36,488 | ₩36,434 | ₩36,461 | +0.04% | 5.4천 |
|---|
| 2026.03.24 | ₩36,368 | ₩36,434 | ₩36,354 | ₩36,421 | +0.15% | 12.3만 |
|---|
| 2026.03.23 | ₩36,421 | ₩36,501 | ₩36,421 | ₩36,434 | +0.04% | 7.4천 |
|---|
| 2026.03.20 | ₩36,408 | ₩36,408 | ₩36,328 | ₩36,354 | -0.15% | 7.4천 |
|---|
| 2026.03.19 | ₩36,401 | ₩36,461 | ₩36,401 | ₩36,448 | +0.13% | 4.4천 |
|---|
| 2026.03.18 | ₩36,554 | ₩36,568 | ₩36,501 | ₩36,501 | -0.15% | 2.2만 |
|---|
| 2026.03.17 | ₩36,554 | ₩36,595 | ₩36,554 | ₩36,569 | +0.04% | 700 |
|---|
| 2026.03.16 | ₩36,528 | ₩36,581 | ₩36,514 | ₩36,548 | +0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩36,569 | ₩36,569 | ₩36,488 | ₩36,514 | -0.15% | 4.9천 |
|---|
| 2026.03.12 | ₩36,581 | ₩36,581 | ₩36,510 | ₩36,510 | -0.19% | 4.4천 |
|---|
| 2026.03.11 | ₩36,621 | ₩36,635 | ₩36,604 | ₩36,635 | +0.04% | 2.6천 |
|---|
| 2026.03.10 | ₩36,675 | ₩36,688 | ₩36,621 | ₩36,621 | -0.15% | 1.1천 |
|---|
| 2026.03.09 | ₩36,554 | ₩36,648 | ₩36,501 | ₩36,635 | +0.22% | 2.3만 |
|---|
| 2026.03.06 | ₩36,608 | ₩36,635 | ₩36,589 | ₩36,621 | +0.04% | 2.2천 |
|---|
| 2026.03.05 | ₩36,688 | ₩36,688 | ₩36,635 | ₩36,648 | -0.11% | 700 |
|---|
| 2026.03.04 | ₩36,675 | ₩36,741 | ₩36,675 | ₩36,715 | +0.11% | 1만 |
|---|
| 2026.03.03 | ₩36,595 | ₩36,675 | ₩36,554 | ₩36,661 | +0.18% | 1.1만 |
|---|
| 2026.03.02 | ₩36,688 | ₩36,728 | ₩36,648 | ₩36,677 | -0.03% | 6.3천 |
|---|
| 2026.02.27 | ₩36,688 | ₩36,728 | ₩36,675 | ₩36,728 | +0.11% | 1.6만 |
|---|
| 2026.02.26 | ₩36,741 | ₩36,741 | ₩36,651 | ₩36,728 | -0.04% | 2.6천 |
|---|
| 2026.02.25 | ₩36,701 | ₩36,768 | ₩36,701 | ₩36,735 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩36,595 | ₩36,755 | ₩36,595 | ₩36,715 | +0.33% | 12.3만 |
|---|
| 2026.02.23 | ₩36,688 | ₩36,701 | ₩36,608 | ₩36,608 | -0.22% | 2.5만 |
|---|
| 2026.02.20 | ₩36,653 | ₩36,701 | ₩36,653 | ₩36,701 | +0.13% | 1.9만 |
|---|
| 2026.02.19 | ₩36,641 | ₩36,675 | ₩36,621 | ₩36,621 | -0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩36,701 | ₩36,701 | ₩36,635 | ₩36,648 | -0.15% | 3.7천 |
|---|
| 2026.02.17 | ₩36,647 | ₩36,661 | ₩36,541 | ₩36,595 | -0.14% | 5.5천 |
|---|
| 2026.02.13 | ₩36,647 | ₩36,688 | ₩36,601 | ₩36,631 | -0.04% | 1.3만 |
|---|
| 2026.02.12 | ₩36,728 | ₩36,728 | ₩36,635 | ₩36,635 | -0.25% | 1.2만 |
|---|
| 2026.02.11 | ₩36,701 | ₩36,728 | ₩36,688 | ₩36,728 | +0.07% | 16.4만 |
|---|
| 2026.02.10 | ₩36,728 | ₩36,755 | ₩36,715 | ₩36,728 | 0.00% | 6.9천 |
|---|
| 2026.02.09 | ₩36,688 | ₩36,755 | ₩36,688 | ₩36,715 | +0.07% | 9.3천 |
|---|
| 2026.02.06 | ₩36,621 | ₩36,713 | ₩36,621 | ₩36,683 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩36,595 | ₩36,608 | ₩36,568 | ₩36,595 | 0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩36,675 | ₩36,675 | ₩36,581 | ₩36,648 | -0.07% | 2.8만 |
|---|
| 2026.02.03 | ₩36,715 | ₩36,715 | ₩36,621 | ₩36,675 | -0.11% | 1.9만 |
|---|
| 2026.02.02 | ₩36,621 | ₩36,728 | ₩36,621 | ₩36,715 | +0.26% | 3.9만 |
|---|
| 2026.01.30 | ₩36,700 | ₩36,701 | ₩36,635 | ₩36,688 | -0.03% | 2.3만 |
|---|
| 2026.01.29 | ₩36,675 | ₩36,701 | ₩36,612 | ₩36,699 | +0.07% | 2.9만 |
|---|
| 2026.01.28 | ₩36,704 | ₩36,715 | ₩36,648 | ₩36,715 | +0.03% | 4.2만 |
|---|
| 2026.01.27 | ₩36,635 | ₩36,701 | ₩36,635 | ₩36,695 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩36,660 | ₩36,675 | ₩36,648 | ₩36,675 | +0.04% | 1.2만 |
|---|
| 2026.01.23 | ₩36,621 | ₩36,635 | ₩36,616 | ₩36,616 | -0.01% | 1.2만 |
|---|
| 2026.01.22 | ₩36,661 | ₩36,661 | ₩36,581 | ₩36,617 | -0.12% | 4.2만 |
|---|
| 2026.01.21 | ₩36,568 | ₩36,635 | ₩36,528 | ₩36,593 | +0.07% | 6.1만 |
|---|
| 2026.01.20 | ₩36,548 | ₩36,595 | ₩36,514 | ₩36,514 | -0.09% | 19.7만 |
|---|
| 2026.01.16 | ₩36,675 | ₩36,675 | ₩36,608 | ₩36,608 | -0.18% | 4.9만 |
|---|
| 2026.01.15 | ₩36,661 | ₩36,675 | ₩36,621 | ₩36,621 | -0.11% | 9.6만 |
|---|
| 2026.01.14 | ₩36,608 | ₩36,635 | ₩36,554 | ₩36,608 | 0.00% | 20만 |
|---|
| 2026.01.13 | ₩36,608 | ₩36,661 | ₩36,595 | ₩36,608 | 0.00% | 7.1만 |
|---|
| 2026.01.12 | ₩36,581 | ₩36,728 | ₩36,581 | ₩36,675 | +0.26% | 11.8만 |
|---|
| 2026.01.09 | ₩36,554 | ₩36,675 | ₩36,554 | ₩36,608 | +0.15% | 10.1만 |
|---|
| 2026.01.08 | ₩36,608 | ₩36,608 | ₩36,565 | ₩36,595 | -0.04% | 4.3만 |
|---|
| 2026.01.07 | ₩36,635 | ₩36,635 | ₩36,608 | ₩36,608 | -0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩36,608 | ₩36,621 | ₩36,575 | ₩36,621 | +0.04% | 16.2만 |
|---|
| 2026.01.05 | ₩36,595 | ₩36,621 | ₩36,568 | ₩36,595 | 0.00% | 45.6만 |
|---|
| 2026.01.02 | ₩36,568 | ₩36,581 | ₩36,514 | ₩36,568 | 0.00% | 59.1만 |
|---|
| 2025.12.31 | ₩36,461 | ₩36,528 | ₩36,461 | ₩36,528 | +0.18% | 13.4만 |
|---|
| 2025.12.30 | ₩36,514 | ₩36,514 | ₩36,461 | ₩36,514 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩36,481 | ₩36,514 | ₩36,453 | ₩36,514 | +0.09% | 9.6만 |
|---|
| 2025.12.26 | ₩36,462 | ₩36,501 | ₩36,448 | ₩36,454 | -0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩36,454 | ₩36,454 | ₩36,434 | ₩36,441 | -0.04% | 4.5천 |
|---|
| 2025.12.23 | ₩36,456 | ₩36,461 | ₩36,434 | ₩36,440 | -0.04% | 6.9천 |
|---|
| 2025.12.22 | ₩36,441 | ₩36,448 | ₩36,421 | ₩36,445 | +0.01% | 6천 |
|---|
| 2025.12.19 | ₩36,421 | ₩36,434 | ₩36,408 | ₩36,421 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩36,421 | ₩36,421 | ₩36,381 | ₩36,408 | -0.04% | 1.9만 |
|---|
| 2025.12.17 | ₩36,381 | ₩36,421 | ₩36,368 | ₩36,374 | -0.02% | 7.7천 |
|---|
| 2025.12.16 | ₩36,408 | ₩36,408 | ₩36,368 | ₩36,394 | -0.04% | 5.8천 |
|---|
| 2025.12.15 | ₩36,402 | ₩36,402 | ₩36,368 | ₩36,372 | -0.08% | 7천 |
|---|
| 2025.12.12 | ₩36,361 | ₩36,361 | ₩36,361 | ₩36,361 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩36,374 | ₩36,381 | ₩36,361 | ₩36,374 | 0.00% | 1.9천 |
|---|
| 2025.12.10 | ₩36,354 | ₩36,374 | ₩36,341 | ₩36,374 | +0.06% | 9.8천 |
|---|
| 2025.12.09 | ₩36,354 | ₩36,354 | ₩36,341 | ₩36,348 | -0.02% | 2.7천 |
|---|
| 2025.12.08 | ₩36,341 | ₩36,354 | ₩36,314 | ₩36,334 | -0.02% | 1.9만 |
|---|
| 2025.12.05 | ₩36,341 | ₩36,368 | ₩36,341 | ₩36,348 | +0.02% | 1.8천 |
|---|
| 2025.12.04 | ₩36,301 | ₩36,354 | ₩36,301 | ₩36,328 | +0.07% | 4.8천 |
|---|
| 2025.12.03 | ₩36,341 | ₩36,341 | ₩36,287 | ₩36,314 | -0.07% | 3.8천 |
|---|
| 2025.12.02 | ₩36,314 | ₩36,314 | ₩36,274 | ₩36,294 | -0.06% | 1.1만 |
|---|
| 2025.12.01 | ₩36,261 | ₩36,274 | ₩36,261 | ₩36,274 | +0.04% | 1.7천 |
|---|
| 2025.11.28 | ₩36,261 | ₩36,290 | ₩36,261 | ₩36,290 | +0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩36,241 | ₩36,247 | ₩36,241 | ₩36,247 | +0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩36,167 | ₩36,227 | ₩36,154 | ₩36,227 | +0.17% | 3천 |
|---|
| 2025.11.24 | ₩36,087 | ₩36,165 | ₩36,087 | ₩36,165 | +0.21% | 200 |
|---|
| 2025.11.21 | ₩35,974 | ₩36,061 | ₩35,967 | ₩36,040 | +0.19% | 1.2만 |
|---|
| 2025.11.20 | ₩36,194 | ₩36,194 | ₩35,954 | ₩35,956 | -0.66% | 5.1천 |
|---|
| 2025.11.19 | ₩36,061 | ₩36,061 | ₩36,057 | ₩36,057 | -0.01% | 1.8천 |
|---|
| 2025.11.18 | ₩36,020 | ₩36,034 | ₩36,020 | ₩36,034 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩36,127 | ₩36,127 | ₩36,067 | ₩36,067 | -0.17% | 600 |
|---|
| 2025.11.14 | ₩36,141 | ₩36,141 | ₩36,114 | ₩36,114 | -0.07% | 200 |
|---|
| 2025.11.13 | ₩36,154 | ₩36,154 | ₩36,094 | ₩36,094 | -0.17% | 4.4천 |
|---|
| 2025.11.12 | ₩36,154 | ₩36,181 | ₩36,154 | ₩36,181 | +0.07% | 1.8천 |
|---|
| 2025.11.11 | ₩36,127 | ₩36,159 | ₩36,114 | ₩36,159 | +0.09% | 1.8만 |
|---|
| 2025.11.10 | ₩36,162 | ₩36,162 | ₩36,162 | ₩36,162 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩36,034 | ₩36,075 | ₩35,995 | ₩36,075 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩36,061 | ₩36,114 | ₩36,020 | ₩36,073 | +0.03% | 2.1만 |
|---|
| 2025.11.05 | ₩36,074 | ₩36,141 | ₩36,074 | ₩36,115 | +0.11% | 5.9천 |
|---|
| 2025.11.04 | ₩36,085 | ₩36,087 | ₩36,047 | ₩36,074 | -0.03% | 1천 |
|---|
| 2025.11.03 | ₩36,101 | ₩36,141 | ₩36,083 | ₩36,114 | +0.04% | 4.5천 |
|---|
| 2025.10.31 | ₩36,114 | ₩36,118 | ₩36,087 | ₩36,103 | -0.03% | 3.8천 |
|---|
| 2025.10.30 | ₩36,114 | ₩36,114 | ₩36,101 | ₩36,114 | 0.00% | 4.7천 |
|---|
| 2025.10.29 | ₩36,114 | ₩36,114 | ₩36,087 | ₩36,107 | -0.02% | 1.7천 |
|---|
| 2025.10.28 | ₩36,114 | ₩36,127 | ₩36,107 | ₩36,107 | -0.02% | 2.9천 |
|---|
| 2025.10.27 | ₩36,127 | ₩36,127 | ₩36,087 | ₩36,107 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩36,047 | ₩36,089 | ₩36,047 | ₩36,079 | +0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩35,994 | ₩36,074 | ₩35,994 | ₩36,042 | +0.13% | 5.5천 |
|---|
| 2025.10.22 | ₩35,980 | ₩36,007 | ₩35,980 | ₩35,995 | +0.04% | 1.9천 |
|---|
| 2025.10.21 | ₩36,020 | ₩36,020 | ₩36,014 | ₩36,014 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩35,982 | ₩36,016 | ₩35,980 | ₩36,006 | +0.07% | 2.5천 |
|---|
| 2025.10.17 | ₩35,900 | ₩35,940 | ₩35,887 | ₩35,927 | +0.07% | 6.8천 |
|---|
| 2025.10.16 | ₩35,918 | ₩35,918 | ₩35,867 | ₩35,867 | -0.14% | 1.3천 |
|---|
| 2025.10.15 | ₩35,940 | ₩35,980 | ₩35,894 | ₩35,918 | -0.06% | 6.3천 |
|---|
| 2025.10.14 | ₩35,860 | ₩35,918 | ₩35,860 | ₩35,900 | +0.11% | 1천 |
|---|
| 2025.10.13 | ₩35,874 | ₩35,908 | ₩35,874 | ₩35,907 | +0.09% | 5.6천 |
|---|
| 2025.10.10 | ₩35,967 | ₩35,967 | ₩35,807 | ₩35,807 | -0.45% | 1.8천 |
|---|