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 | ₩38,077 | ₩38,099 | ₩38,051 | ₩38,064 | -0.04% | 5.9천 |
| 2026.10.08 | ₩38,027 | ₩38,057 | ₩38,024 | ₩38,057 | +0.08% | 4.2천 |
| 2026.10.07 | ₩37,997 | ₩38,064 | ₩37,984 | ₩38,064 | +0.18% | 5.3천 |
| 2026.10.06 | ₩38,037 | ₩38,077 | ₩38,037 | ₩38,044 | +0.02% | 6.7천 |
| 2026.10.05 | ₩37,971 | ₩38,012 | ₩37,971 | ₩38,011 | +0.11% | 8.2천 |
| 2026.10.02 | ₩37,984 | ₩38,011 | ₩37,984 | ₩38,011 | +0.07% | 1.5천 |
| 2026.10.01 | ₩37,930 | ₩37,976 | ₩37,930 | ₩37,976 | +0.12% | 2.2만 |
| 2026.09.30 | ₩37,991 | ₩38,024 | ₩37,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,969 |
| -0.06% |
| 1만 |
| 2026.09.29 | ₩37,917 | ₩37,984 | ₩37,917 | ₩37,959 | +0.11% | 8.6천 |
|---|
| 2026.09.28 | ₩37,918 | ₩37,957 | ₩37,917 | ₩37,956 | +0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩38,011 | ₩38,011 | ₩37,930 | ₩37,957 | -0.14% | 7천 |
|---|
| 2026.09.24 | ₩37,937 | ₩37,937 | ₩37,890 | ₩37,917 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩37,951 | ₩37,951 | ₩37,917 | ₩37,951 | 0.00% | 3.9천 |
|---|
| 2026.09.22 | ₩37,930 | ₩37,997 | ₩37,930 | ₩37,971 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩37,904 | ₩37,957 | ₩37,904 | ₩37,946 | +0.11% | 4천 |
|---|
| 2026.09.18 | ₩37,850 | ₩37,897 | ₩37,837 | ₩37,897 | +0.12% | 3.6만 |
|---|
| 2026.09.17 | ₩37,837 | ₩37,890 | ₩37,837 | ₩37,884 | +0.12% | 2.8천 |
|---|
| 2026.09.16 | ₩37,857 | ₩37,890 | ₩37,804 | ₩37,804 | -0.14% | 2.5천 |
|---|
| 2026.09.15 | ₩37,837 | ₩37,862 | ₩37,810 | ₩37,837 | 0.00% | 1.7천 |
|---|
| 2026.09.14 | ₩37,844 | ₩37,857 | ₩37,844 | ₩37,857 | +0.04% | 500 |
|---|
| 2026.09.11 | ₩37,870 | ₩37,890 | ₩37,837 | ₩37,870 | 0.00% | 1.2천 |
|---|
| 2026.09.10 | ₩37,864 | ₩37,864 | ₩37,770 | ₩37,773 | -0.24% | 15.2만 |
|---|
| 2026.09.09 | ₩37,824 | ₩37,857 | ₩37,824 | ₩37,844 | +0.05% | 2.1천 |
|---|
| 2026.09.08 | ₩37,824 | ₩37,870 | ₩37,824 | ₩37,870 | +0.12% | 3.3천 |
|---|
| 2026.09.04 | ₩37,904 | ₩37,926 | ₩37,864 | ₩37,890 | -0.04% | 3천 |
|---|
| 2026.09.03 | ₩37,850 | ₩37,897 | ₩37,837 | ₩37,864 | +0.04% | 19만 |
|---|
| 2026.09.02 | ₩37,824 | ₩37,864 | ₩37,824 | ₩37,850 | +0.07% | 1.9천 |
|---|
| 2026.09.01 | ₩37,797 | ₩37,864 | ₩37,797 | ₩37,810 | +0.04% | 4.7천 |
|---|
| 2026.08.31 | ₩37,810 | ₩37,864 | ₩37,810 | ₩37,850 | +0.11% | 3천 |
|---|
| 2026.08.28 | ₩37,810 | ₩37,856 | ₩37,810 | ₩37,850 | +0.11% | 5.1천 |
|---|
| 2026.08.27 | ₩37,837 | ₩37,850 | ₩37,824 | ₩37,850 | +0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩37,810 | ₩37,834 | ₩37,784 | ₩37,784 | -0.07% | 14.2만 |
|---|
| 2026.08.25 | ₩37,804 | ₩37,804 | ₩37,772 | ₩37,790 | -0.04% | 3.1천 |
|---|
| 2026.08.24 | ₩37,784 | ₩37,810 | ₩37,758 | ₩37,784 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩37,797 | ₩37,797 | ₩37,757 | ₩37,757 | -0.11% | 6.3천 |
|---|
| 2026.08.20 | ₩37,757 | ₩37,777 | ₩37,743 | ₩37,743 | -0.04% | 2.3천 |
|---|
| 2026.08.19 | ₩37,784 | ₩37,821 | ₩37,757 | ₩37,770 | -0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩37,743 | ₩37,810 | ₩37,743 | ₩37,777 | +0.09% | 2.2천 |
|---|
| 2026.08.17 | ₩37,796 | ₩37,804 | ₩37,770 | ₩37,790 | -0.01% | 9.5천 |
|---|
| 2026.08.14 | ₩37,784 | ₩37,797 | ₩37,757 | ₩37,797 | +0.04% | 7천 |
|---|
| 2026.08.13 | ₩37,790 | ₩37,797 | ₩37,757 | ₩37,764 | -0.07% | 2.8만 |
|---|
| 2026.08.12 | ₩37,730 | ₩37,764 | ₩37,730 | ₩37,730 | 0.00% | 3.7천 |
|---|
| 2026.08.11 | ₩37,770 | ₩37,770 | ₩37,717 | ₩37,717 | -0.14% | 3.8천 |
|---|
| 2026.08.10 | ₩37,663 | ₩37,770 | ₩37,663 | ₩37,750 | +0.23% | 10.1만 |
|---|
| 2026.08.07 | ₩37,743 | ₩37,743 | ₩37,730 | ₩37,743 | 0.00% | 7.6천 |
|---|
| 2026.08.06 | ₩37,743 | ₩37,743 | ₩37,690 | ₩37,717 | -0.07% | 5.9천 |
|---|
| 2026.08.05 | ₩37,757 | ₩37,757 | ₩37,717 | ₩37,717 | -0.11% | 2.2천 |
|---|
| 2026.08.04 | ₩37,677 | ₩37,703 | ₩37,677 | ₩37,690 | +0.04% | 3천 |
|---|
| 2026.08.03 | ₩37,650 | ₩37,657 | ₩37,623 | ₩37,657 | +0.02% | 5.2천 |
|---|
| 2026.07.31 | ₩37,516 | ₩37,583 | ₩37,516 | ₩37,583 | +0.18% | 7.7천 |
|---|
| 2026.07.30 | ₩37,490 | ₩37,526 | ₩37,490 | ₩37,526 | +0.10% | 3.8천 |
|---|
| 2026.07.29 | ₩37,463 | ₩37,476 | ₩37,443 | ₩37,443 | -0.05% | 2.6천 |
|---|
| 2026.07.28 | ₩37,491 | ₩37,523 | ₩37,490 | ₩37,516 | +0.07% | 6천 |
|---|
| 2026.07.27 | ₩37,491 | ₩37,491 | ₩37,450 | ₩37,490 | -0.00% | 500 |
|---|
| 2026.07.24 | ₩37,438 | ₩37,503 | ₩37,436 | ₩37,476 | +0.10% | 5.1천 |
|---|
| 2026.07.23 | ₩37,423 | ₩37,483 | ₩37,423 | ₩37,447 | +0.06% | 3.4천 |
|---|
| 2026.07.22 | ₩37,516 | ₩37,548 | ₩37,503 | ₩37,530 | +0.04% | 3.7천 |
|---|
| 2026.07.21 | ₩37,503 | ₩37,530 | ₩37,503 | ₩37,530 | +0.07% | 7.7천 |
|---|
| 2026.07.20 | ₩37,476 | ₩37,476 | ₩37,476 | ₩37,476 | 0.00% | 700 |
|---|
| 2026.07.17 | ₩37,476 | ₩37,530 | ₩37,476 | ₩37,490 | +0.04% | 3.2천 |
|---|
| 2026.07.16 | ₩37,503 | ₩37,503 | ₩37,503 | ₩37,503 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩37,536 | ₩37,543 | ₩37,490 | ₩37,543 | +0.02% | 6.1천 |
|---|
| 2026.07.14 | ₩37,523 | ₩37,543 | ₩37,490 | ₩37,523 | 0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩37,503 | ₩37,503 | ₩37,490 | ₩37,490 | -0.04% | 800 |
|---|
| 2026.07.10 | ₩37,516 | ₩37,543 | ₩37,490 | ₩37,523 | +0.02% | 4.9천 |
|---|
| 2026.07.09 | ₩37,456 | ₩37,496 | ₩37,450 | ₩37,496 | +0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩37,396 | ₩37,439 | ₩37,383 | ₩37,439 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩37,476 | ₩37,476 | ₩37,410 | ₩37,450 | -0.07% | 2.5천 |
|---|
| 2026.07.06 | ₩37,423 | ₩37,463 | ₩37,423 | ₩37,436 | +0.04% | 4.1천 |
|---|
| 2026.07.02 | ₩37,436 | ₩37,436 | ₩37,356 | ₩37,403 | -0.09% | 2.4천 |
|---|
| 2026.07.01 | ₩37,343 | ₩37,420 | ₩37,329 | ₩37,416 | +0.20% | 3.4만 |
|---|
| 2026.06.30 | ₩37,363 | ₩37,422 | ₩37,356 | ₩37,390 | +0.07% | 2.9천 |
|---|
| 2026.06.29 | ₩37,316 | ₩37,370 | ₩37,316 | ₩37,363 | +0.13% | 8.9천 |
|---|
| 2026.06.26 | ₩37,289 | ₩37,343 | ₩37,289 | ₩37,308 | +0.05% | 6.8천 |
|---|
| 2026.06.25 | ₩37,309 | ₩37,309 | ₩37,281 | ₩37,301 | -0.02% | 2.3천 |
|---|
| 2026.06.24 | ₩37,355 | ₩37,355 | ₩37,304 | ₩37,304 | -0.14% | 1.4천 |
|---|
| 2026.06.23 | ₩37,276 | ₩37,336 | ₩37,276 | ₩37,309 | +0.09% | 9.9천 |
|---|
| 2026.06.22 | ₩37,370 | ₩37,390 | ₩37,343 | ₩37,370 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩37,376 | ₩37,383 | ₩37,376 | ₩37,383 | +0.02% | 200 |
|---|
| 2026.06.17 | ₩37,403 | ₩37,423 | ₩37,316 | ₩37,316 | -0.23% | 5.2천 |
|---|
| 2026.06.16 | ₩37,450 | ₩37,450 | ₩37,372 | ₩37,396 | -0.14% | 3.2천 |
|---|
| 2026.06.15 | ₩37,383 | ₩37,436 | ₩37,370 | ₩37,403 | +0.05% | 6.4천 |
|---|
| 2026.06.12 | ₩37,316 | ₩37,316 | ₩37,316 | ₩37,316 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,236 | ₩37,283 | ₩37,236 | ₩37,276 | +0.11% | 400 |
|---|
| 2026.06.10 | ₩37,303 | ₩37,303 | ₩37,204 | ₩37,204 | -0.26% | 2.9천 |
|---|
| 2026.06.09 | ₩37,327 | ₩37,327 | ₩37,269 | ₩37,269 | -0.15% | 700 |
|---|
| 2026.06.08 | ₩37,329 | ₩37,329 | ₩37,289 | ₩37,289 | -0.11% | 2.2만 |
|---|
| 2026.06.05 | ₩37,370 | ₩37,370 | ₩37,281 | ₩37,281 | -0.24% | 5.4천 |
|---|
| 2026.06.04 | ₩37,356 | ₩37,376 | ₩37,356 | ₩37,363 | +0.02% | 4.3천 |
|---|
| 2026.06.03 | ₩37,343 | ₩37,370 | ₩37,343 | ₩37,370 | +0.07% | 3.5천 |
|---|
| 2026.06.02 | ₩37,383 | ₩37,410 | ₩37,329 | ₩37,390 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩37,349 | ₩37,376 | ₩37,349 | ₩37,370 | +0.05% | 1.2만 |
|---|
| 2026.05.29 | ₩37,329 | ₩37,370 | ₩37,329 | ₩37,343 | +0.04% | 4.7천 |
|---|
| 2026.05.28 | ₩37,209 | ₩37,370 | ₩37,209 | ₩37,370 | +0.43% | 9.6천 |
|---|
| 2026.05.27 | ₩37,356 | ₩37,356 | ₩37,303 | ₩37,303 | -0.14% | 7.3천 |
|---|
| 2026.05.26 | ₩37,291 | ₩37,316 | ₩37,289 | ₩37,316 | +0.07% | 2천 |
|---|
| 2026.05.22 | ₩37,296 | ₩37,329 | ₩37,289 | ₩37,289 | -0.02% | 1.9천 |
|---|
| 2026.05.21 | ₩37,275 | ₩37,276 | ₩37,209 | ₩37,256 | -0.05% | 4.7만 |
|---|
| 2026.05.20 | ₩37,229 | ₩37,316 | ₩37,211 | ₩37,256 | +0.07% | 6.7천 |
|---|
| 2026.05.19 | ₩37,223 | ₩37,236 | ₩37,209 | ₩37,209 | -0.04% | 1만 |
|---|
| 2026.05.18 | ₩37,197 | ₩37,249 | ₩37,197 | ₩37,243 | +0.12% | 1.9천 |
|---|
| 2026.05.15 | ₩37,220 | ₩37,263 | ₩37,209 | ₩37,231 | +0.03% | 5.5천 |
|---|
| 2026.05.14 | ₩37,256 | ₩37,289 | ₩37,256 | ₩37,269 | +0.04% | 8.2천 |
|---|
| 2026.05.13 | ₩37,196 | ₩37,236 | ₩37,196 | ₩37,236 | +0.11% | 6.3천 |
|---|
| 2026.05.12 | ₩37,169 | ₩37,221 | ₩37,169 | ₩37,221 | +0.14% | 400 |
|---|
| 2026.05.11 | ₩37,249 | ₩37,249 | ₩37,209 | ₩37,221 | -0.08% | 4.4천 |
|---|
| 2026.05.08 | ₩37,209 | ₩37,249 | ₩37,209 | ₩37,236 | +0.07% | 4.3천 |
|---|
| 2026.05.07 | ₩37,223 | ₩37,223 | ₩37,183 | ₩37,183 | -0.11% | 1.9천 |
|---|
| 2026.05.06 | ₩37,142 | ₩37,209 | ₩37,142 | ₩37,189 | +0.13% | 700 |
|---|
| 2026.05.05 | ₩37,156 | ₩37,156 | ₩37,116 | ₩37,129 | -0.07% | 1.1천 |
|---|
| 2026.05.04 | ₩37,076 | ₩37,116 | ₩37,076 | ₩37,089 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩37,102 | ₩37,156 | ₩37,102 | ₩37,122 | +0.05% | 3.8천 |
|---|
| 2026.04.30 | ₩37,076 | ₩37,129 | ₩37,037 | ₩37,129 | +0.14% | 2.9천 |
|---|
| 2026.04.29 | ₩37,022 | ₩37,036 | ₩36,996 | ₩37,028 | +0.01% | 3.6천 |
|---|
| 2026.04.28 | ₩37,018 | ₩37,036 | ₩37,006 | ₩37,029 | +0.03% | 2.5천 |
|---|
| 2026.04.27 | ₩37,049 | ₩37,076 | ₩37,049 | ₩37,056 | +0.02% | 800 |
|---|
| 2026.04.24 | ₩37,036 | ₩37,036 | ₩37,009 | ₩37,036 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩37,036 | ₩37,062 | ₩36,982 | ₩36,998 | -0.10% | 2.8천 |
|---|
| 2026.04.22 | ₩37,036 | ₩37,036 | ₩36,982 | ₩37,026 | -0.03% | 2.6천 |
|---|
| 2026.04.21 | ₩37,016 | ₩37,016 | ₩36,945 | ₩36,969 | -0.13% | 2.3천 |
|---|
| 2026.04.20 | ₩36,982 | ₩37,036 | ₩36,969 | ₩37,001 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩37,036 | ₩37,036 | ₩37,009 | ₩37,009 | -0.07% | 1천 |
|---|
| 2026.04.16 | ₩36,942 | ₩36,942 | ₩36,867 | ₩36,935 | -0.02% | 3.5만 |
|---|
| 2026.04.15 | ₩36,915 | ₩36,929 | ₩36,875 | ₩36,929 | +0.04% | 3.8천 |
|---|
| 2026.04.14 | ₩36,849 | ₩36,889 | ₩36,835 | ₩36,875 | +0.07% | 1.5천 |
|---|
| 2026.04.13 | ₩36,676 | ₩36,809 | ₩36,676 | ₩36,775 | +0.27% | 2.6만 |
|---|
| 2026.04.10 | ₩36,728 | ₩36,769 | ₩36,715 | ₩36,742 | +0.04% | 1.6만 |
|---|
| 2026.04.09 | ₩36,662 | ₩36,769 | ₩36,662 | ₩36,702 | +0.11% | 3만 |
|---|
| 2026.04.08 | ₩36,715 | ₩36,728 | ₩36,635 | ₩36,675 | -0.11% | 3.6만 |
|---|
| 2026.04.07 | ₩36,435 | ₩36,568 | ₩36,435 | ₩36,568 | +0.37% | 9.7천 |
|---|
| 2026.04.06 | ₩36,475 | ₩36,555 | ₩36,461 | ₩36,488 | +0.04% | 2.5만 |
|---|
| 2026.04.02 | ₩36,408 | ₩36,495 | ₩36,408 | ₩36,461 | +0.15% | 1.5만 |
|---|
| 2026.04.01 | ₩36,475 | ₩36,501 | ₩36,448 | ₩36,448 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩36,354 | ₩36,435 | ₩36,314 | ₩36,408 | +0.15% | 3만 |
|---|
| 2026.03.30 | ₩36,314 | ₩36,314 | ₩36,234 | ₩36,261 | -0.15% | 8.6천 |
|---|
| 2026.03.27 | ₩36,288 | ₩36,301 | ₩36,248 | ₩36,248 | -0.11% | 3.8천 |
|---|
| 2026.03.26 | ₩36,435 | ₩36,448 | ₩36,314 | ₩36,314 | -0.33% | 3.3만 |
|---|
| 2026.03.25 | ₩36,461 | ₩36,501 | ₩36,448 | ₩36,475 | +0.04% | 5.4천 |
|---|
| 2026.03.24 | ₩36,381 | ₩36,448 | ₩36,368 | ₩36,435 | +0.15% | 12.3만 |
|---|
| 2026.03.23 | ₩36,435 | ₩36,515 | ₩36,435 | ₩36,448 | +0.04% | 7.4천 |
|---|
| 2026.03.20 | ₩36,421 | ₩36,421 | ₩36,341 | ₩36,368 | -0.15% | 7.4천 |
|---|
| 2026.03.19 | ₩36,415 | ₩36,475 | ₩36,415 | ₩36,461 | +0.13% | 4.4천 |
|---|
| 2026.03.18 | ₩36,568 | ₩36,582 | ₩36,515 | ₩36,515 | -0.15% | 2.2만 |
|---|
| 2026.03.17 | ₩36,568 | ₩36,608 | ₩36,568 | ₩36,583 | +0.04% | 700 |
|---|
| 2026.03.16 | ₩36,541 | ₩36,595 | ₩36,528 | ₩36,562 | +0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩36,583 | ₩36,583 | ₩36,501 | ₩36,528 | -0.15% | 4.9천 |
|---|
| 2026.03.12 | ₩36,595 | ₩36,595 | ₩36,524 | ₩36,524 | -0.19% | 4.4천 |
|---|
| 2026.03.11 | ₩36,635 | ₩36,648 | ₩36,618 | ₩36,648 | +0.04% | 2.6천 |
|---|
| 2026.03.10 | ₩36,688 | ₩36,702 | ₩36,635 | ₩36,635 | -0.15% | 1.1천 |
|---|
| 2026.03.09 | ₩36,568 | ₩36,662 | ₩36,515 | ₩36,648 | +0.22% | 2.3만 |
|---|
| 2026.03.06 | ₩36,622 | ₩36,648 | ₩36,603 | ₩36,635 | +0.04% | 2.2천 |
|---|
| 2026.03.05 | ₩36,702 | ₩36,702 | ₩36,648 | ₩36,662 | -0.11% | 700 |
|---|
| 2026.03.04 | ₩36,688 | ₩36,755 | ₩36,688 | ₩36,728 | +0.11% | 1만 |
|---|
| 2026.03.03 | ₩36,608 | ₩36,688 | ₩36,568 | ₩36,675 | +0.18% | 1.1만 |
|---|
| 2026.03.02 | ₩36,702 | ₩36,742 | ₩36,662 | ₩36,691 | -0.03% | 6.3천 |
|---|
| 2026.02.27 | ₩36,702 | ₩36,742 | ₩36,688 | ₩36,742 | +0.11% | 1.6만 |
|---|
| 2026.02.26 | ₩36,755 | ₩36,755 | ₩36,664 | ₩36,742 | -0.04% | 2.6천 |
|---|
| 2026.02.25 | ₩36,715 | ₩36,782 | ₩36,715 | ₩36,748 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩36,608 | ₩36,769 | ₩36,608 | ₩36,728 | +0.33% | 12.3만 |
|---|
| 2026.02.23 | ₩36,702 | ₩36,715 | ₩36,622 | ₩36,622 | -0.22% | 2.5만 |
|---|
| 2026.02.20 | ₩36,667 | ₩36,715 | ₩36,667 | ₩36,715 | +0.13% | 1.9만 |
|---|
| 2026.02.19 | ₩36,655 | ₩36,688 | ₩36,635 | ₩36,635 | -0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩36,715 | ₩36,715 | ₩36,648 | ₩36,662 | -0.15% | 3.7천 |
|---|
| 2026.02.17 | ₩36,660 | ₩36,675 | ₩36,555 | ₩36,608 | -0.14% | 5.5천 |
|---|
| 2026.02.13 | ₩36,660 | ₩36,702 | ₩36,615 | ₩36,644 | -0.04% | 1.3만 |
|---|
| 2026.02.12 | ₩36,742 | ₩36,742 | ₩36,648 | ₩36,648 | -0.25% | 1.2만 |
|---|
| 2026.02.11 | ₩36,715 | ₩36,742 | ₩36,702 | ₩36,742 | +0.07% | 16.4만 |
|---|
| 2026.02.10 | ₩36,742 | ₩36,769 | ₩36,728 | ₩36,742 | 0.00% | 6.9천 |
|---|
| 2026.02.09 | ₩36,702 | ₩36,769 | ₩36,702 | ₩36,728 | +0.07% | 9.3천 |
|---|
| 2026.02.06 | ₩36,635 | ₩36,727 | ₩36,635 | ₩36,696 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩36,608 | ₩36,622 | ₩36,582 | ₩36,608 | 0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩36,688 | ₩36,688 | ₩36,595 | ₩36,662 | -0.07% | 2.8만 |
|---|
| 2026.02.03 | ₩36,728 | ₩36,728 | ₩36,635 | ₩36,688 | -0.11% | 1.9만 |
|---|
| 2026.02.02 | ₩36,635 | ₩36,742 | ₩36,635 | ₩36,728 | +0.26% | 3.9만 |
|---|
| 2026.01.30 | ₩36,714 | ₩36,715 | ₩36,648 | ₩36,702 | -0.03% | 2.3만 |
|---|
| 2026.01.29 | ₩36,688 | ₩36,715 | ₩36,626 | ₩36,712 | +0.07% | 2.9만 |
|---|
| 2026.01.28 | ₩36,718 | ₩36,728 | ₩36,662 | ₩36,728 | +0.03% | 4.2만 |
|---|
| 2026.01.27 | ₩36,648 | ₩36,715 | ₩36,648 | ₩36,708 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩36,674 | ₩36,688 | ₩36,662 | ₩36,688 | +0.04% | 1.2만 |
|---|
| 2026.01.23 | ₩36,635 | ₩36,648 | ₩36,630 | ₩36,630 | -0.01% | 1.2만 |
|---|
| 2026.01.22 | ₩36,675 | ₩36,675 | ₩36,595 | ₩36,631 | -0.12% | 4.2만 |
|---|
| 2026.01.21 | ₩36,582 | ₩36,648 | ₩36,541 | ₩36,607 | +0.07% | 6.1만 |
|---|
| 2026.01.20 | ₩36,562 | ₩36,608 | ₩36,528 | ₩36,528 | -0.09% | 19.7만 |
|---|
| 2026.01.16 | ₩36,688 | ₩36,688 | ₩36,622 | ₩36,622 | -0.18% | 4.9만 |
|---|
| 2026.01.15 | ₩36,675 | ₩36,688 | ₩36,635 | ₩36,635 | -0.11% | 9.6만 |
|---|
| 2026.01.14 | ₩36,622 | ₩36,648 | ₩36,568 | ₩36,622 | 0.00% | 20만 |
|---|
| 2026.01.13 | ₩36,622 | ₩36,675 | ₩36,608 | ₩36,622 | 0.00% | 7.1만 |
|---|
| 2026.01.12 | ₩36,595 | ₩36,742 | ₩36,595 | ₩36,688 | +0.26% | 11.8만 |
|---|
| 2026.01.09 | ₩36,568 | ₩36,688 | ₩36,568 | ₩36,622 | +0.15% | 10.1만 |
|---|
| 2026.01.08 | ₩36,622 | ₩36,622 | ₩36,579 | ₩36,608 | -0.04% | 4.3만 |
|---|
| 2026.01.07 | ₩36,648 | ₩36,648 | ₩36,622 | ₩36,622 | -0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩36,622 | ₩36,635 | ₩36,588 | ₩36,635 | +0.04% | 16.2만 |
|---|
| 2026.01.05 | ₩36,608 | ₩36,635 | ₩36,582 | ₩36,608 | 0.00% | 45.6만 |
|---|
| 2026.01.02 | ₩36,582 | ₩36,595 | ₩36,528 | ₩36,582 | 0.00% | 59.1만 |
|---|
| 2025.12.31 | ₩36,475 | ₩36,541 | ₩36,475 | ₩36,541 | +0.18% | 13.4만 |
|---|
| 2025.12.30 | ₩36,528 | ₩36,528 | ₩36,475 | ₩36,528 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩36,495 | ₩36,528 | ₩36,467 | ₩36,528 | +0.09% | 9.6만 |
|---|
| 2025.12.26 | ₩36,476 | ₩36,515 | ₩36,461 | ₩36,468 | -0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩36,468 | ₩36,468 | ₩36,448 | ₩36,455 | -0.04% | 4.5천 |
|---|
| 2025.12.23 | ₩36,469 | ₩36,475 | ₩36,448 | ₩36,453 | -0.04% | 6.9천 |
|---|
| 2025.12.22 | ₩36,455 | ₩36,461 | ₩36,435 | ₩36,459 | +0.01% | 6천 |
|---|
| 2025.12.19 | ₩36,435 | ₩36,448 | ₩36,421 | ₩36,435 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩36,435 | ₩36,435 | ₩36,395 | ₩36,421 | -0.04% | 1.9만 |
|---|
| 2025.12.17 | ₩36,395 | ₩36,435 | ₩36,381 | ₩36,388 | -0.02% | 7.7천 |
|---|
| 2025.12.16 | ₩36,421 | ₩36,421 | ₩36,381 | ₩36,408 | -0.04% | 5.8천 |
|---|
| 2025.12.15 | ₩36,416 | ₩36,416 | ₩36,381 | ₩36,385 | -0.08% | 7천 |
|---|
| 2025.12.12 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩36,388 | ₩36,395 | ₩36,375 | ₩36,388 | 0.00% | 1.9천 |
|---|
| 2025.12.10 | ₩36,368 | ₩36,388 | ₩36,354 | ₩36,388 | +0.06% | 9.8천 |
|---|
| 2025.12.09 | ₩36,368 | ₩36,368 | ₩36,354 | ₩36,361 | -0.02% | 2.7천 |
|---|
| 2025.12.08 | ₩36,354 | ₩36,368 | ₩36,328 | ₩36,348 | -0.02% | 1.9만 |
|---|
| 2025.12.05 | ₩36,354 | ₩36,381 | ₩36,354 | ₩36,361 | +0.02% | 1.8천 |
|---|
| 2025.12.04 | ₩36,314 | ₩36,368 | ₩36,314 | ₩36,341 | +0.07% | 4.8천 |
|---|
| 2025.12.03 | ₩36,354 | ₩36,354 | ₩36,301 | ₩36,328 | -0.07% | 3.8천 |
|---|
| 2025.12.02 | ₩36,328 | ₩36,328 | ₩36,288 | ₩36,308 | -0.06% | 1.1만 |
|---|
| 2025.12.01 | ₩36,274 | ₩36,288 | ₩36,274 | ₩36,288 | +0.04% | 1.7천 |
|---|
| 2025.11.28 | ₩36,274 | ₩36,304 | ₩36,274 | ₩36,304 | +0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩36,254 | ₩36,261 | ₩36,254 | ₩36,261 | +0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩36,181 | ₩36,241 | ₩36,168 | ₩36,241 | +0.17% | 3천 |
|---|
| 2025.11.24 | ₩36,101 | ₩36,178 | ₩36,101 | ₩36,178 | +0.21% | 200 |
|---|
| 2025.11.21 | ₩35,987 | ₩36,074 | ₩35,981 | ₩36,054 | +0.19% | 1.2만 |
|---|
| 2025.11.20 | ₩36,208 | ₩36,208 | ₩35,967 | ₩35,970 | -0.66% | 5.1천 |
|---|
| 2025.11.19 | ₩36,074 | ₩36,074 | ₩36,070 | ₩36,070 | -0.01% | 1.8천 |
|---|
| 2025.11.18 | ₩36,034 | ₩36,047 | ₩36,034 | ₩36,047 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩36,141 | ₩36,141 | ₩36,081 | ₩36,081 | -0.17% | 600 |
|---|
| 2025.11.14 | ₩36,154 | ₩36,154 | ₩36,127 | ₩36,127 | -0.07% | 200 |
|---|
| 2025.11.13 | ₩36,168 | ₩36,168 | ₩36,107 | ₩36,107 | -0.17% | 4.4천 |
|---|
| 2025.11.12 | ₩36,168 | ₩36,194 | ₩36,168 | ₩36,194 | +0.07% | 1.8천 |
|---|
| 2025.11.11 | ₩36,141 | ₩36,173 | ₩36,127 | ₩36,173 | +0.09% | 1.8만 |
|---|
| 2025.11.10 | ₩36,176 | ₩36,176 | ₩36,176 | ₩36,176 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩36,047 | ₩36,089 | ₩36,009 | ₩36,089 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩36,074 | ₩36,127 | ₩36,034 | ₩36,086 | +0.03% | 2.1만 |
|---|
| 2025.11.05 | ₩36,087 | ₩36,154 | ₩36,087 | ₩36,129 | +0.11% | 5.9천 |
|---|
| 2025.11.04 | ₩36,098 | ₩36,101 | ₩36,061 | ₩36,087 | -0.03% | 1천 |
|---|
| 2025.11.03 | ₩36,114 | ₩36,154 | ₩36,097 | ₩36,127 | +0.04% | 4.5천 |
|---|
| 2025.10.31 | ₩36,127 | ₩36,131 | ₩36,101 | ₩36,117 | -0.03% | 3.8천 |
|---|
| 2025.10.30 | ₩36,127 | ₩36,127 | ₩36,114 | ₩36,127 | 0.00% | 4.7천 |
|---|
| 2025.10.29 | ₩36,127 | ₩36,127 | ₩36,101 | ₩36,121 | -0.02% | 1.7천 |
|---|
| 2025.10.28 | ₩36,127 | ₩36,141 | ₩36,121 | ₩36,121 | -0.02% | 2.9천 |
|---|
| 2025.10.27 | ₩36,141 | ₩36,141 | ₩36,101 | ₩36,121 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩36,061 | ₩36,102 | ₩36,061 | ₩36,093 | +0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩36,007 | ₩36,087 | ₩36,007 | ₩36,055 | +0.13% | 5.5천 |
|---|
| 2025.10.22 | ₩35,994 | ₩36,021 | ₩35,994 | ₩36,009 | +0.04% | 1.9천 |
|---|
| 2025.10.21 | ₩36,034 | ₩36,034 | ₩36,027 | ₩36,027 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩35,995 | ₩36,030 | ₩35,994 | ₩36,019 | +0.07% | 2.5천 |
|---|
| 2025.10.17 | ₩35,914 | ₩35,954 | ₩35,900 | ₩35,940 | +0.07% | 6.8천 |
|---|
| 2025.10.16 | ₩35,931 | ₩35,931 | ₩35,880 | ₩35,880 | -0.14% | 1.3천 |
|---|
| 2025.10.15 | ₩35,954 | ₩35,994 | ₩35,907 | ₩35,931 | -0.06% | 6.3천 |
|---|
| 2025.10.14 | ₩35,874 | ₩35,931 | ₩35,874 | ₩35,914 | +0.11% | 1천 |
|---|
| 2025.10.13 | ₩35,887 | ₩35,922 | ₩35,887 | ₩35,920 | +0.09% | 5.6천 |
|---|
| 2025.10.10 | ₩35,981 | ₩35,981 | ₩35,820 | ₩35,820 | -0.45% | 1.8천 |
|---|