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 | ₩38,042 | ₩38,064 | ₩38,016 | ₩38,029 | -0.04% | 5.9천 |
| 2026.10.08 | ₩37,992 | ₩38,022 | ₩37,989 | ₩38,022 | +0.08% | 4.2천 |
| 2026.10.07 | ₩37,962 | ₩38,029 | ₩37,949 | ₩38,029 | +0.18% | 5.3천 |
| 2026.10.06 | ₩38,002 | ₩38,042 | ₩38,002 | ₩38,009 | +0.02% | 6.7천 |
| 2026.10.05 | ₩37,936 | ₩37,977 | ₩37,936 | ₩37,976 | +0.11% | 8.2천 |
| 2026.10.02 | ₩37,949 | ₩37,976 | ₩37,949 | ₩37,976 | +0.07% | 1.5천 |
| 2026.10.01 | ₩37,896 | ₩37,941 | ₩37,896 | ₩37,941 | +0.12% | 2.2만 |
| 2026.09.30 | ₩37,956 | ₩37,989 | ₩37,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,934 |
| -0.06% |
| 1만 |
| 2026.09.29 | ₩37,882 | ₩37,949 | ₩37,882 | ₩37,924 | +0.11% | 8.6천 |
|---|
| 2026.09.28 | ₩37,884 | ₩37,922 | ₩37,882 | ₩37,921 | +0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩37,976 | ₩37,976 | ₩37,896 | ₩37,922 | -0.14% | 7천 |
|---|
| 2026.09.24 | ₩37,902 | ₩37,902 | ₩37,856 | ₩37,882 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩37,916 | ₩37,916 | ₩37,882 | ₩37,916 | 0.00% | 3.9천 |
|---|
| 2026.09.22 | ₩37,896 | ₩37,962 | ₩37,896 | ₩37,936 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩37,869 | ₩37,922 | ₩37,869 | ₩37,912 | +0.11% | 4천 |
|---|
| 2026.09.18 | ₩37,815 | ₩37,862 | ₩37,802 | ₩37,862 | +0.12% | 3.6만 |
|---|
| 2026.09.17 | ₩37,802 | ₩37,856 | ₩37,802 | ₩37,849 | +0.12% | 2.8천 |
|---|
| 2026.09.16 | ₩37,822 | ₩37,856 | ₩37,769 | ₩37,769 | -0.14% | 2.5천 |
|---|
| 2026.09.15 | ₩37,802 | ₩37,827 | ₩37,775 | ₩37,802 | 0.00% | 1.7천 |
|---|
| 2026.09.14 | ₩37,809 | ₩37,822 | ₩37,809 | ₩37,822 | +0.04% | 500 |
|---|
| 2026.09.11 | ₩37,835 | ₩37,856 | ₩37,802 | ₩37,835 | 0.00% | 1.2천 |
|---|
| 2026.09.10 | ₩37,829 | ₩37,829 | ₩37,735 | ₩37,738 | -0.24% | 15.2만 |
|---|
| 2026.09.09 | ₩37,789 | ₩37,822 | ₩37,789 | ₩37,809 | +0.05% | 2.1천 |
|---|
| 2026.09.08 | ₩37,789 | ₩37,835 | ₩37,789 | ₩37,835 | +0.12% | 3.3천 |
|---|
| 2026.09.04 | ₩37,869 | ₩37,892 | ₩37,829 | ₩37,856 | -0.04% | 3천 |
|---|
| 2026.09.03 | ₩37,815 | ₩37,862 | ₩37,802 | ₩37,829 | +0.04% | 19만 |
|---|
| 2026.09.02 | ₩37,789 | ₩37,829 | ₩37,789 | ₩37,815 | +0.07% | 1.9천 |
|---|
| 2026.09.01 | ₩37,762 | ₩37,829 | ₩37,762 | ₩37,775 | +0.04% | 4.7천 |
|---|
| 2026.08.31 | ₩37,775 | ₩37,829 | ₩37,775 | ₩37,815 | +0.11% | 3천 |
|---|
| 2026.08.28 | ₩37,775 | ₩37,821 | ₩37,775 | ₩37,815 | +0.11% | 5.1천 |
|---|
| 2026.08.27 | ₩37,802 | ₩37,815 | ₩37,789 | ₩37,815 | +0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩37,775 | ₩37,799 | ₩37,749 | ₩37,749 | -0.07% | 14.2만 |
|---|
| 2026.08.25 | ₩37,769 | ₩37,769 | ₩37,737 | ₩37,755 | -0.04% | 3.1천 |
|---|
| 2026.08.24 | ₩37,749 | ₩37,775 | ₩37,723 | ₩37,749 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩37,762 | ₩37,762 | ₩37,722 | ₩37,722 | -0.11% | 6.3천 |
|---|
| 2026.08.20 | ₩37,722 | ₩37,742 | ₩37,709 | ₩37,709 | -0.04% | 2.3천 |
|---|
| 2026.08.19 | ₩37,749 | ₩37,786 | ₩37,722 | ₩37,735 | -0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩37,709 | ₩37,775 | ₩37,709 | ₩37,742 | +0.09% | 2.2천 |
|---|
| 2026.08.17 | ₩37,761 | ₩37,769 | ₩37,735 | ₩37,755 | -0.01% | 9.5천 |
|---|
| 2026.08.14 | ₩37,749 | ₩37,762 | ₩37,722 | ₩37,762 | +0.04% | 7천 |
|---|
| 2026.08.13 | ₩37,755 | ₩37,762 | ₩37,722 | ₩37,729 | -0.07% | 2.8만 |
|---|
| 2026.08.12 | ₩37,695 | ₩37,729 | ₩37,695 | ₩37,695 | 0.00% | 3.7천 |
|---|
| 2026.08.11 | ₩37,735 | ₩37,735 | ₩37,682 | ₩37,682 | -0.14% | 3.8천 |
|---|
| 2026.08.10 | ₩37,629 | ₩37,735 | ₩37,629 | ₩37,715 | +0.23% | 10.1만 |
|---|
| 2026.08.07 | ₩37,709 | ₩37,709 | ₩37,695 | ₩37,709 | 0.00% | 7.6천 |
|---|
| 2026.08.06 | ₩37,709 | ₩37,709 | ₩37,655 | ₩37,682 | -0.07% | 5.9천 |
|---|
| 2026.08.05 | ₩37,722 | ₩37,722 | ₩37,682 | ₩37,682 | -0.11% | 2.2천 |
|---|
| 2026.08.04 | ₩37,642 | ₩37,669 | ₩37,642 | ₩37,655 | +0.04% | 3천 |
|---|
| 2026.08.03 | ₩37,615 | ₩37,622 | ₩37,589 | ₩37,622 | +0.02% | 5.2천 |
|---|
| 2026.07.31 | ₩37,482 | ₩37,549 | ₩37,482 | ₩37,549 | +0.18% | 7.7천 |
|---|
| 2026.07.30 | ₩37,455 | ₩37,491 | ₩37,455 | ₩37,491 | +0.10% | 3.8천 |
|---|
| 2026.07.29 | ₩37,429 | ₩37,442 | ₩37,409 | ₩37,409 | -0.05% | 2.6천 |
|---|
| 2026.07.28 | ₩37,457 | ₩37,489 | ₩37,455 | ₩37,482 | +0.07% | 6천 |
|---|
| 2026.07.27 | ₩37,457 | ₩37,457 | ₩37,415 | ₩37,455 | -0.00% | 500 |
|---|
| 2026.07.24 | ₩37,403 | ₩37,469 | ₩37,402 | ₩37,442 | +0.10% | 5.1천 |
|---|
| 2026.07.23 | ₩37,388 | ₩37,449 | ₩37,388 | ₩37,413 | +0.06% | 3.4천 |
|---|
| 2026.07.22 | ₩37,482 | ₩37,514 | ₩37,469 | ₩37,495 | +0.04% | 3.7천 |
|---|
| 2026.07.21 | ₩37,469 | ₩37,495 | ₩37,469 | ₩37,495 | +0.07% | 7.7천 |
|---|
| 2026.07.20 | ₩37,442 | ₩37,442 | ₩37,442 | ₩37,442 | 0.00% | 700 |
|---|
| 2026.07.17 | ₩37,442 | ₩37,495 | ₩37,442 | ₩37,455 | +0.04% | 3.2천 |
|---|
| 2026.07.16 | ₩37,469 | ₩37,469 | ₩37,469 | ₩37,469 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩37,502 | ₩37,509 | ₩37,455 | ₩37,509 | +0.02% | 6.1천 |
|---|
| 2026.07.14 | ₩37,489 | ₩37,509 | ₩37,455 | ₩37,489 | 0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩37,469 | ₩37,469 | ₩37,455 | ₩37,455 | -0.04% | 800 |
|---|
| 2026.07.10 | ₩37,482 | ₩37,509 | ₩37,455 | ₩37,489 | +0.02% | 4.9천 |
|---|
| 2026.07.09 | ₩37,422 | ₩37,462 | ₩37,415 | ₩37,462 | +0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩37,362 | ₩37,404 | ₩37,348 | ₩37,404 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩37,442 | ₩37,442 | ₩37,375 | ₩37,415 | -0.07% | 2.5천 |
|---|
| 2026.07.06 | ₩37,388 | ₩37,429 | ₩37,388 | ₩37,402 | +0.04% | 4.1천 |
|---|
| 2026.07.02 | ₩37,402 | ₩37,402 | ₩37,322 | ₩37,368 | -0.09% | 2.4천 |
|---|
| 2026.07.01 | ₩37,308 | ₩37,386 | ₩37,295 | ₩37,382 | +0.20% | 3.4만 |
|---|
| 2026.06.30 | ₩37,328 | ₩37,387 | ₩37,322 | ₩37,355 | +0.07% | 2.9천 |
|---|
| 2026.06.29 | ₩37,282 | ₩37,335 | ₩37,282 | ₩37,328 | +0.13% | 8.9천 |
|---|
| 2026.06.26 | ₩37,255 | ₩37,308 | ₩37,255 | ₩37,274 | +0.05% | 6.8천 |
|---|
| 2026.06.25 | ₩37,275 | ₩37,275 | ₩37,247 | ₩37,267 | -0.02% | 2.3천 |
|---|
| 2026.06.24 | ₩37,320 | ₩37,320 | ₩37,270 | ₩37,270 | -0.14% | 1.4천 |
|---|
| 2026.06.23 | ₩37,242 | ₩37,302 | ₩37,242 | ₩37,275 | +0.09% | 9.9천 |
|---|
| 2026.06.22 | ₩37,335 | ₩37,355 | ₩37,308 | ₩37,335 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩37,342 | ₩37,348 | ₩37,342 | ₩37,348 | +0.02% | 200 |
|---|
| 2026.06.17 | ₩37,368 | ₩37,388 | ₩37,282 | ₩37,282 | -0.23% | 5.2천 |
|---|
| 2026.06.16 | ₩37,415 | ₩37,415 | ₩37,338 | ₩37,362 | -0.14% | 3.2천 |
|---|
| 2026.06.15 | ₩37,348 | ₩37,402 | ₩37,335 | ₩37,368 | +0.05% | 6.4천 |
|---|
| 2026.06.12 | ₩37,282 | ₩37,282 | ₩37,282 | ₩37,282 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,202 | ₩37,248 | ₩37,202 | ₩37,242 | +0.11% | 400 |
|---|
| 2026.06.10 | ₩37,268 | ₩37,268 | ₩37,170 | ₩37,170 | -0.26% | 2.9천 |
|---|
| 2026.06.09 | ₩37,292 | ₩37,292 | ₩37,235 | ₩37,235 | -0.15% | 700 |
|---|
| 2026.06.08 | ₩37,295 | ₩37,295 | ₩37,255 | ₩37,255 | -0.11% | 2.2만 |
|---|
| 2026.06.05 | ₩37,335 | ₩37,335 | ₩37,247 | ₩37,247 | -0.24% | 5.4천 |
|---|
| 2026.06.04 | ₩37,322 | ₩37,342 | ₩37,322 | ₩37,328 | +0.02% | 4.3천 |
|---|
| 2026.06.03 | ₩37,308 | ₩37,335 | ₩37,308 | ₩37,335 | +0.07% | 3.5천 |
|---|
| 2026.06.02 | ₩37,348 | ₩37,375 | ₩37,295 | ₩37,355 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩37,315 | ₩37,342 | ₩37,315 | ₩37,335 | +0.05% | 1.2만 |
|---|
| 2026.05.29 | ₩37,295 | ₩37,335 | ₩37,295 | ₩37,308 | +0.04% | 4.7천 |
|---|
| 2026.05.28 | ₩37,175 | ₩37,335 | ₩37,175 | ₩37,335 | +0.43% | 9.6천 |
|---|
| 2026.05.27 | ₩37,322 | ₩37,322 | ₩37,268 | ₩37,268 | -0.14% | 7.3천 |
|---|
| 2026.05.26 | ₩37,256 | ₩37,282 | ₩37,255 | ₩37,282 | +0.07% | 2천 |
|---|
| 2026.05.22 | ₩37,262 | ₩37,295 | ₩37,255 | ₩37,255 | -0.02% | 1.9천 |
|---|
| 2026.05.21 | ₩37,240 | ₩37,242 | ₩37,175 | ₩37,222 | -0.05% | 4.7만 |
|---|
| 2026.05.20 | ₩37,195 | ₩37,282 | ₩37,176 | ₩37,222 | +0.07% | 6.7천 |
|---|
| 2026.05.19 | ₩37,188 | ₩37,202 | ₩37,175 | ₩37,175 | -0.04% | 1만 |
|---|
| 2026.05.18 | ₩37,163 | ₩37,215 | ₩37,163 | ₩37,208 | +0.12% | 1.9천 |
|---|
| 2026.05.15 | ₩37,186 | ₩37,228 | ₩37,175 | ₩37,196 | +0.03% | 5.5천 |
|---|
| 2026.05.14 | ₩37,222 | ₩37,255 | ₩37,222 | ₩37,235 | +0.04% | 8.2천 |
|---|
| 2026.05.13 | ₩37,162 | ₩37,202 | ₩37,162 | ₩37,202 | +0.11% | 6.3천 |
|---|
| 2026.05.12 | ₩37,135 | ₩37,187 | ₩37,135 | ₩37,187 | +0.14% | 400 |
|---|
| 2026.05.11 | ₩37,215 | ₩37,215 | ₩37,175 | ₩37,187 | -0.08% | 4.4천 |
|---|
| 2026.05.08 | ₩37,175 | ₩37,215 | ₩37,175 | ₩37,202 | +0.07% | 4.3천 |
|---|
| 2026.05.07 | ₩37,188 | ₩37,188 | ₩37,148 | ₩37,148 | -0.11% | 1.9천 |
|---|
| 2026.05.06 | ₩37,108 | ₩37,175 | ₩37,108 | ₩37,155 | +0.13% | 700 |
|---|
| 2026.05.05 | ₩37,122 | ₩37,122 | ₩37,082 | ₩37,095 | -0.07% | 1.1천 |
|---|
| 2026.05.04 | ₩37,042 | ₩37,082 | ₩37,042 | ₩37,055 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩37,068 | ₩37,122 | ₩37,068 | ₩37,088 | +0.05% | 3.8천 |
|---|
| 2026.04.30 | ₩37,042 | ₩37,095 | ₩37,003 | ₩37,095 | +0.14% | 2.9천 |
|---|
| 2026.04.29 | ₩36,988 | ₩37,002 | ₩36,961 | ₩36,994 | +0.01% | 3.6천 |
|---|
| 2026.04.28 | ₩36,984 | ₩37,002 | ₩36,972 | ₩36,995 | +0.03% | 2.5천 |
|---|
| 2026.04.27 | ₩37,015 | ₩37,042 | ₩37,015 | ₩37,022 | +0.02% | 800 |
|---|
| 2026.04.24 | ₩37,002 | ₩37,002 | ₩36,975 | ₩37,002 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩37,002 | ₩37,028 | ₩36,948 | ₩36,964 | -0.10% | 2.8천 |
|---|
| 2026.04.22 | ₩37,002 | ₩37,002 | ₩36,948 | ₩36,992 | -0.03% | 2.6천 |
|---|
| 2026.04.21 | ₩36,982 | ₩36,982 | ₩36,911 | ₩36,935 | -0.13% | 2.3천 |
|---|
| 2026.04.20 | ₩36,948 | ₩37,002 | ₩36,935 | ₩36,967 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩37,002 | ₩37,002 | ₩36,975 | ₩36,975 | -0.07% | 1천 |
|---|
| 2026.04.16 | ₩36,908 | ₩36,908 | ₩36,833 | ₩36,901 | -0.02% | 3.5만 |
|---|
| 2026.04.15 | ₩36,881 | ₩36,895 | ₩36,841 | ₩36,895 | +0.04% | 3.8천 |
|---|
| 2026.04.14 | ₩36,815 | ₩36,855 | ₩36,801 | ₩36,841 | +0.07% | 1.5천 |
|---|
| 2026.04.13 | ₩36,643 | ₩36,775 | ₩36,643 | ₩36,741 | +0.27% | 2.6만 |
|---|
| 2026.04.10 | ₩36,695 | ₩36,735 | ₩36,681 | ₩36,708 | +0.04% | 1.6만 |
|---|
| 2026.04.09 | ₩36,628 | ₩36,735 | ₩36,628 | ₩36,668 | +0.11% | 3만 |
|---|
| 2026.04.08 | ₩36,681 | ₩36,695 | ₩36,601 | ₩36,641 | -0.11% | 3.6만 |
|---|
| 2026.04.07 | ₩36,401 | ₩36,535 | ₩36,401 | ₩36,535 | +0.37% | 9.7천 |
|---|
| 2026.04.06 | ₩36,441 | ₩36,521 | ₩36,428 | ₩36,454 | +0.04% | 2.5만 |
|---|
| 2026.04.02 | ₩36,374 | ₩36,461 | ₩36,374 | ₩36,428 | +0.15% | 1.5만 |
|---|
| 2026.04.01 | ₩36,441 | ₩36,468 | ₩36,414 | ₩36,414 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩36,321 | ₩36,401 | ₩36,281 | ₩36,374 | +0.15% | 3만 |
|---|
| 2026.03.30 | ₩36,281 | ₩36,281 | ₩36,201 | ₩36,228 | -0.15% | 8.6천 |
|---|
| 2026.03.27 | ₩36,254 | ₩36,268 | ₩36,214 | ₩36,214 | -0.11% | 3.8천 |
|---|
| 2026.03.26 | ₩36,401 | ₩36,414 | ₩36,281 | ₩36,281 | -0.33% | 3.3만 |
|---|
| 2026.03.25 | ₩36,428 | ₩36,468 | ₩36,414 | ₩36,441 | +0.04% | 5.4천 |
|---|
| 2026.03.24 | ₩36,348 | ₩36,414 | ₩36,334 | ₩36,401 | +0.15% | 12.3만 |
|---|
| 2026.03.23 | ₩36,401 | ₩36,481 | ₩36,401 | ₩36,414 | +0.04% | 7.4천 |
|---|
| 2026.03.20 | ₩36,388 | ₩36,388 | ₩36,308 | ₩36,334 | -0.15% | 7.4천 |
|---|
| 2026.03.19 | ₩36,381 | ₩36,441 | ₩36,381 | ₩36,428 | +0.13% | 4.4천 |
|---|
| 2026.03.18 | ₩36,535 | ₩36,548 | ₩36,481 | ₩36,481 | -0.15% | 2.2만 |
|---|
| 2026.03.17 | ₩36,535 | ₩36,575 | ₩36,535 | ₩36,549 | +0.04% | 700 |
|---|
| 2026.03.16 | ₩36,508 | ₩36,561 | ₩36,494 | ₩36,528 | +0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩36,549 | ₩36,549 | ₩36,468 | ₩36,494 | -0.15% | 4.9천 |
|---|
| 2026.03.12 | ₩36,561 | ₩36,561 | ₩36,490 | ₩36,490 | -0.19% | 4.4천 |
|---|
| 2026.03.11 | ₩36,601 | ₩36,615 | ₩36,584 | ₩36,615 | +0.04% | 2.6천 |
|---|
| 2026.03.10 | ₩36,655 | ₩36,668 | ₩36,601 | ₩36,601 | -0.15% | 1.1천 |
|---|
| 2026.03.09 | ₩36,535 | ₩36,628 | ₩36,481 | ₩36,615 | +0.22% | 2.3만 |
|---|
| 2026.03.06 | ₩36,588 | ₩36,615 | ₩36,569 | ₩36,601 | +0.04% | 2.2천 |
|---|
| 2026.03.05 | ₩36,668 | ₩36,668 | ₩36,615 | ₩36,628 | -0.11% | 700 |
|---|
| 2026.03.04 | ₩36,655 | ₩36,721 | ₩36,655 | ₩36,695 | +0.11% | 1만 |
|---|
| 2026.03.03 | ₩36,575 | ₩36,655 | ₩36,535 | ₩36,641 | +0.18% | 1.1만 |
|---|
| 2026.03.02 | ₩36,668 | ₩36,708 | ₩36,628 | ₩36,657 | -0.03% | 6.3천 |
|---|
| 2026.02.27 | ₩36,668 | ₩36,708 | ₩36,655 | ₩36,708 | +0.11% | 1.6만 |
|---|
| 2026.02.26 | ₩36,721 | ₩36,721 | ₩36,631 | ₩36,708 | -0.04% | 2.6천 |
|---|
| 2026.02.25 | ₩36,681 | ₩36,748 | ₩36,681 | ₩36,715 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩36,575 | ₩36,735 | ₩36,575 | ₩36,695 | +0.33% | 12.3만 |
|---|
| 2026.02.23 | ₩36,668 | ₩36,681 | ₩36,588 | ₩36,588 | -0.22% | 2.5만 |
|---|
| 2026.02.20 | ₩36,633 | ₩36,681 | ₩36,633 | ₩36,681 | +0.13% | 1.9만 |
|---|
| 2026.02.19 | ₩36,621 | ₩36,655 | ₩36,601 | ₩36,601 | -0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩36,681 | ₩36,681 | ₩36,615 | ₩36,628 | -0.15% | 3.7천 |
|---|
| 2026.02.17 | ₩36,627 | ₩36,641 | ₩36,521 | ₩36,575 | -0.14% | 5.5천 |
|---|
| 2026.02.13 | ₩36,627 | ₩36,668 | ₩36,581 | ₩36,611 | -0.04% | 1.3만 |
|---|
| 2026.02.12 | ₩36,708 | ₩36,708 | ₩36,615 | ₩36,615 | -0.25% | 1.2만 |
|---|
| 2026.02.11 | ₩36,681 | ₩36,708 | ₩36,668 | ₩36,708 | +0.07% | 16.4만 |
|---|
| 2026.02.10 | ₩36,708 | ₩36,735 | ₩36,695 | ₩36,708 | 0.00% | 6.9천 |
|---|
| 2026.02.09 | ₩36,668 | ₩36,735 | ₩36,668 | ₩36,695 | +0.07% | 9.3천 |
|---|
| 2026.02.06 | ₩36,601 | ₩36,693 | ₩36,601 | ₩36,663 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩36,575 | ₩36,588 | ₩36,548 | ₩36,575 | 0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩36,655 | ₩36,655 | ₩36,561 | ₩36,628 | -0.07% | 2.8만 |
|---|
| 2026.02.03 | ₩36,695 | ₩36,695 | ₩36,601 | ₩36,655 | -0.11% | 1.9만 |
|---|
| 2026.02.02 | ₩36,601 | ₩36,708 | ₩36,601 | ₩36,695 | +0.26% | 3.9만 |
|---|
| 2026.01.30 | ₩36,680 | ₩36,681 | ₩36,615 | ₩36,668 | -0.03% | 2.3만 |
|---|
| 2026.01.29 | ₩36,655 | ₩36,681 | ₩36,592 | ₩36,679 | +0.07% | 2.9만 |
|---|
| 2026.01.28 | ₩36,684 | ₩36,695 | ₩36,628 | ₩36,695 | +0.03% | 4.2만 |
|---|
| 2026.01.27 | ₩36,615 | ₩36,681 | ₩36,615 | ₩36,675 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩36,640 | ₩36,655 | ₩36,628 | ₩36,655 | +0.04% | 1.2만 |
|---|
| 2026.01.23 | ₩36,601 | ₩36,615 | ₩36,596 | ₩36,596 | -0.01% | 1.2만 |
|---|
| 2026.01.22 | ₩36,641 | ₩36,641 | ₩36,561 | ₩36,597 | -0.12% | 4.2만 |
|---|
| 2026.01.21 | ₩36,548 | ₩36,615 | ₩36,508 | ₩36,573 | +0.07% | 6.1만 |
|---|
| 2026.01.20 | ₩36,528 | ₩36,575 | ₩36,494 | ₩36,494 | -0.09% | 19.7만 |
|---|
| 2026.01.16 | ₩36,655 | ₩36,655 | ₩36,588 | ₩36,588 | -0.18% | 4.9만 |
|---|
| 2026.01.15 | ₩36,641 | ₩36,655 | ₩36,601 | ₩36,601 | -0.11% | 9.6만 |
|---|
| 2026.01.14 | ₩36,588 | ₩36,615 | ₩36,535 | ₩36,588 | 0.00% | 20만 |
|---|
| 2026.01.13 | ₩36,588 | ₩36,641 | ₩36,575 | ₩36,588 | 0.00% | 7.1만 |
|---|
| 2026.01.12 | ₩36,561 | ₩36,708 | ₩36,561 | ₩36,655 | +0.26% | 11.8만 |
|---|
| 2026.01.09 | ₩36,535 | ₩36,655 | ₩36,535 | ₩36,588 | +0.15% | 10.1만 |
|---|
| 2026.01.08 | ₩36,588 | ₩36,588 | ₩36,545 | ₩36,575 | -0.04% | 4.3만 |
|---|
| 2026.01.07 | ₩36,615 | ₩36,615 | ₩36,588 | ₩36,588 | -0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩36,588 | ₩36,601 | ₩36,555 | ₩36,601 | +0.04% | 16.2만 |
|---|
| 2026.01.05 | ₩36,575 | ₩36,601 | ₩36,548 | ₩36,575 | 0.00% | 45.6만 |
|---|
| 2026.01.02 | ₩36,548 | ₩36,561 | ₩36,494 | ₩36,548 | 0.00% | 59.1만 |
|---|
| 2025.12.31 | ₩36,441 | ₩36,508 | ₩36,441 | ₩36,508 | +0.18% | 13.4만 |
|---|
| 2025.12.30 | ₩36,494 | ₩36,494 | ₩36,441 | ₩36,494 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩36,461 | ₩36,494 | ₩36,433 | ₩36,494 | +0.09% | 9.6만 |
|---|
| 2025.12.26 | ₩36,442 | ₩36,481 | ₩36,428 | ₩36,434 | -0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩36,434 | ₩36,434 | ₩36,414 | ₩36,421 | -0.04% | 4.5천 |
|---|
| 2025.12.23 | ₩36,436 | ₩36,441 | ₩36,414 | ₩36,420 | -0.04% | 6.9천 |
|---|
| 2025.12.22 | ₩36,421 | ₩36,428 | ₩36,401 | ₩36,425 | +0.01% | 6천 |
|---|
| 2025.12.19 | ₩36,401 | ₩36,414 | ₩36,388 | ₩36,401 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩36,401 | ₩36,401 | ₩36,361 | ₩36,388 | -0.04% | 1.9만 |
|---|
| 2025.12.17 | ₩36,361 | ₩36,401 | ₩36,348 | ₩36,354 | -0.02% | 7.7천 |
|---|
| 2025.12.16 | ₩36,388 | ₩36,388 | ₩36,348 | ₩36,374 | -0.04% | 5.8천 |
|---|
| 2025.12.15 | ₩36,382 | ₩36,382 | ₩36,348 | ₩36,352 | -0.08% | 7천 |
|---|
| 2025.12.12 | ₩36,341 | ₩36,341 | ₩36,341 | ₩36,341 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩36,354 | ₩36,361 | ₩36,341 | ₩36,354 | 0.00% | 1.9천 |
|---|
| 2025.12.10 | ₩36,334 | ₩36,354 | ₩36,321 | ₩36,354 | +0.06% | 9.8천 |
|---|
| 2025.12.09 | ₩36,334 | ₩36,334 | ₩36,321 | ₩36,328 | -0.02% | 2.7천 |
|---|
| 2025.12.08 | ₩36,321 | ₩36,334 | ₩36,294 | ₩36,314 | -0.02% | 1.9만 |
|---|
| 2025.12.05 | ₩36,321 | ₩36,348 | ₩36,321 | ₩36,328 | +0.02% | 1.8천 |
|---|
| 2025.12.04 | ₩36,281 | ₩36,334 | ₩36,281 | ₩36,308 | +0.07% | 4.8천 |
|---|
| 2025.12.03 | ₩36,321 | ₩36,321 | ₩36,268 | ₩36,294 | -0.07% | 3.8천 |
|---|
| 2025.12.02 | ₩36,294 | ₩36,294 | ₩36,254 | ₩36,274 | -0.06% | 1.1만 |
|---|
| 2025.12.01 | ₩36,241 | ₩36,254 | ₩36,241 | ₩36,254 | +0.04% | 1.7천 |
|---|
| 2025.11.28 | ₩36,241 | ₩36,270 | ₩36,241 | ₩36,270 | +0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩36,221 | ₩36,228 | ₩36,221 | ₩36,228 | +0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩36,148 | ₩36,208 | ₩36,134 | ₩36,208 | +0.17% | 3천 |
|---|
| 2025.11.24 | ₩36,067 | ₩36,145 | ₩36,067 | ₩36,145 | +0.21% | 200 |
|---|
| 2025.11.21 | ₩35,954 | ₩36,041 | ₩35,947 | ₩36,021 | +0.19% | 1.2만 |
|---|
| 2025.11.20 | ₩36,174 | ₩36,174 | ₩35,934 | ₩35,937 | -0.66% | 5.1천 |
|---|
| 2025.11.19 | ₩36,041 | ₩36,041 | ₩36,037 | ₩36,037 | -0.01% | 1.8천 |
|---|
| 2025.11.18 | ₩36,001 | ₩36,014 | ₩36,001 | ₩36,014 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩36,108 | ₩36,108 | ₩36,047 | ₩36,047 | -0.17% | 600 |
|---|
| 2025.11.14 | ₩36,121 | ₩36,121 | ₩36,094 | ₩36,094 | -0.07% | 200 |
|---|
| 2025.11.13 | ₩36,134 | ₩36,134 | ₩36,074 | ₩36,074 | -0.17% | 4.4천 |
|---|
| 2025.11.12 | ₩36,134 | ₩36,161 | ₩36,134 | ₩36,161 | +0.07% | 1.8천 |
|---|
| 2025.11.11 | ₩36,108 | ₩36,140 | ₩36,094 | ₩36,140 | +0.09% | 1.8만 |
|---|
| 2025.11.10 | ₩36,142 | ₩36,142 | ₩36,142 | ₩36,142 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩36,014 | ₩36,055 | ₩35,975 | ₩36,055 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩36,041 | ₩36,094 | ₩36,001 | ₩36,053 | +0.03% | 2.1만 |
|---|
| 2025.11.05 | ₩36,054 | ₩36,121 | ₩36,054 | ₩36,096 | +0.11% | 5.9천 |
|---|
| 2025.11.04 | ₩36,065 | ₩36,067 | ₩36,027 | ₩36,054 | -0.03% | 1천 |
|---|
| 2025.11.03 | ₩36,081 | ₩36,121 | ₩36,063 | ₩36,094 | +0.04% | 4.5천 |
|---|
| 2025.10.31 | ₩36,094 | ₩36,098 | ₩36,067 | ₩36,083 | -0.03% | 3.8천 |
|---|
| 2025.10.30 | ₩36,094 | ₩36,094 | ₩36,081 | ₩36,094 | 0.00% | 4.7천 |
|---|
| 2025.10.29 | ₩36,094 | ₩36,094 | ₩36,067 | ₩36,087 | -0.02% | 1.7천 |
|---|
| 2025.10.28 | ₩36,094 | ₩36,108 | ₩36,087 | ₩36,087 | -0.02% | 2.9천 |
|---|
| 2025.10.27 | ₩36,108 | ₩36,108 | ₩36,067 | ₩36,087 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩36,027 | ₩36,069 | ₩36,027 | ₩36,059 | +0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩35,974 | ₩36,054 | ₩35,974 | ₩36,022 | +0.13% | 5.5천 |
|---|
| 2025.10.22 | ₩35,961 | ₩35,987 | ₩35,961 | ₩35,975 | +0.04% | 1.9천 |
|---|
| 2025.10.21 | ₩36,001 | ₩36,001 | ₩35,994 | ₩35,994 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩35,962 | ₩35,997 | ₩35,961 | ₩35,986 | +0.07% | 2.5천 |
|---|
| 2025.10.17 | ₩35,881 | ₩35,921 | ₩35,867 | ₩35,907 | +0.07% | 6.8천 |
|---|
| 2025.10.16 | ₩35,898 | ₩35,898 | ₩35,847 | ₩35,847 | -0.14% | 1.3천 |
|---|
| 2025.10.15 | ₩35,921 | ₩35,961 | ₩35,874 | ₩35,898 | -0.06% | 6.3천 |
|---|
| 2025.10.14 | ₩35,841 | ₩35,898 | ₩35,841 | ₩35,881 | +0.11% | 1천 |
|---|
| 2025.10.13 | ₩35,854 | ₩35,889 | ₩35,854 | ₩35,887 | +0.09% | 5.6천 |
|---|
| 2025.10.10 | ₩35,947 | ₩35,947 | ₩35,787 | ₩35,787 | -0.45% | 1.8천 |
|---|