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 | ₩38,092 | ₩38,113 | ₩38,065 | ₩38,078 | -0.04% | 5.9천 |
| 2026.10.08 | ₩38,041 | ₩38,072 | ₩38,038 | ₩38,072 | +0.08% | 4.2천 |
| 2026.10.07 | ₩38,011 | ₩38,078 | ₩37,998 | ₩38,078 | +0.18% | 5.3천 |
| 2026.10.06 | ₩38,052 | ₩38,092 | ₩38,052 | ₩38,058 | +0.02% | 6.7천 |
| 2026.10.05 | ₩37,985 | ₩38,026 | ₩37,985 | ₩38,025 | +0.11% | 8.2천 |
| 2026.10.02 | ₩37,998 | ₩38,025 | ₩37,998 | ₩38,025 | +0.07% | 1.5천 |
| 2026.10.01 | ₩37,945 | ₩37,990 | ₩37,945 | ₩37,990 | +0.12% | 2.2만 |
| 2026.09.30 | ₩38,005 | ₩38,038 | ₩37,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,983 |
| -0.06% |
| 1만 |
| 2026.09.29 | ₩37,931 | ₩37,998 | ₩37,931 | ₩37,973 | +0.11% | 8.6천 |
|---|
| 2026.09.28 | ₩37,933 | ₩37,971 | ₩37,931 | ₩37,970 | +0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩38,025 | ₩38,025 | ₩37,945 | ₩37,971 | -0.14% | 7천 |
|---|
| 2026.09.24 | ₩37,951 | ₩37,951 | ₩37,905 | ₩37,931 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩37,965 | ₩37,965 | ₩37,931 | ₩37,965 | 0.00% | 3.9천 |
|---|
| 2026.09.22 | ₩37,945 | ₩38,011 | ₩37,945 | ₩37,985 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩37,918 | ₩37,971 | ₩37,918 | ₩37,961 | +0.11% | 4천 |
|---|
| 2026.09.18 | ₩37,865 | ₩37,911 | ₩37,851 | ₩37,911 | +0.12% | 3.6만 |
|---|
| 2026.09.17 | ₩37,851 | ₩37,905 | ₩37,851 | ₩37,898 | +0.12% | 2.8천 |
|---|
| 2026.09.16 | ₩37,871 | ₩37,905 | ₩37,818 | ₩37,818 | -0.14% | 2.5천 |
|---|
| 2026.09.15 | ₩37,851 | ₩37,877 | ₩37,824 | ₩37,851 | 0.00% | 1.7천 |
|---|
| 2026.09.14 | ₩37,858 | ₩37,871 | ₩37,858 | ₩37,871 | +0.04% | 500 |
|---|
| 2026.09.11 | ₩37,885 | ₩37,905 | ₩37,851 | ₩37,885 | 0.00% | 1.2천 |
|---|
| 2026.09.10 | ₩37,878 | ₩37,878 | ₩37,784 | ₩37,787 | -0.24% | 15.2만 |
|---|
| 2026.09.09 | ₩37,838 | ₩37,871 | ₩37,838 | ₩37,858 | +0.05% | 2.1천 |
|---|
| 2026.09.08 | ₩37,838 | ₩37,885 | ₩37,838 | ₩37,885 | +0.12% | 3.3천 |
|---|
| 2026.09.04 | ₩37,918 | ₩37,941 | ₩37,878 | ₩37,905 | -0.04% | 3천 |
|---|
| 2026.09.03 | ₩37,865 | ₩37,911 | ₩37,851 | ₩37,878 | +0.04% | 19만 |
|---|
| 2026.09.02 | ₩37,838 | ₩37,878 | ₩37,838 | ₩37,865 | +0.07% | 1.9천 |
|---|
| 2026.09.01 | ₩37,811 | ₩37,878 | ₩37,811 | ₩37,824 | +0.04% | 4.7천 |
|---|
| 2026.08.31 | ₩37,824 | ₩37,878 | ₩37,824 | ₩37,865 | +0.11% | 3천 |
|---|
| 2026.08.28 | ₩37,824 | ₩37,870 | ₩37,824 | ₩37,865 | +0.11% | 5.1천 |
|---|
| 2026.08.27 | ₩37,851 | ₩37,865 | ₩37,838 | ₩37,865 | +0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩37,824 | ₩37,848 | ₩37,798 | ₩37,798 | -0.07% | 14.2만 |
|---|
| 2026.08.25 | ₩37,818 | ₩37,818 | ₩37,786 | ₩37,804 | -0.04% | 3.1천 |
|---|
| 2026.08.24 | ₩37,798 | ₩37,824 | ₩37,772 | ₩37,798 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩37,811 | ₩37,811 | ₩37,771 | ₩37,771 | -0.11% | 6.3천 |
|---|
| 2026.08.20 | ₩37,771 | ₩37,791 | ₩37,758 | ₩37,758 | -0.04% | 2.3천 |
|---|
| 2026.08.19 | ₩37,798 | ₩37,835 | ₩37,771 | ₩37,784 | -0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩37,758 | ₩37,824 | ₩37,758 | ₩37,791 | +0.09% | 2.2천 |
|---|
| 2026.08.17 | ₩37,810 | ₩37,818 | ₩37,784 | ₩37,804 | -0.01% | 9.5천 |
|---|
| 2026.08.14 | ₩37,798 | ₩37,811 | ₩37,771 | ₩37,811 | +0.04% | 7천 |
|---|
| 2026.08.13 | ₩37,804 | ₩37,811 | ₩37,771 | ₩37,778 | -0.07% | 2.8만 |
|---|
| 2026.08.12 | ₩37,744 | ₩37,778 | ₩37,744 | ₩37,744 | 0.00% | 3.7천 |
|---|
| 2026.08.11 | ₩37,784 | ₩37,784 | ₩37,731 | ₩37,731 | -0.14% | 3.8천 |
|---|
| 2026.08.10 | ₩37,677 | ₩37,784 | ₩37,677 | ₩37,764 | +0.23% | 10.1만 |
|---|
| 2026.08.07 | ₩37,758 | ₩37,758 | ₩37,744 | ₩37,758 | 0.00% | 7.6천 |
|---|
| 2026.08.06 | ₩37,758 | ₩37,758 | ₩37,704 | ₩37,731 | -0.07% | 5.9천 |
|---|
| 2026.08.05 | ₩37,771 | ₩37,771 | ₩37,731 | ₩37,731 | -0.11% | 2.2천 |
|---|
| 2026.08.04 | ₩37,691 | ₩37,718 | ₩37,691 | ₩37,704 | +0.04% | 3천 |
|---|
| 2026.08.03 | ₩37,664 | ₩37,671 | ₩37,637 | ₩37,671 | +0.02% | 5.2천 |
|---|
| 2026.07.31 | ₩37,530 | ₩37,597 | ₩37,530 | ₩37,597 | +0.18% | 7.7천 |
|---|
| 2026.07.30 | ₩37,504 | ₩37,540 | ₩37,504 | ₩37,540 | +0.10% | 3.8천 |
|---|
| 2026.07.29 | ₩37,477 | ₩37,490 | ₩37,457 | ₩37,457 | -0.05% | 2.6천 |
|---|
| 2026.07.28 | ₩37,505 | ₩37,537 | ₩37,504 | ₩37,530 | +0.07% | 6천 |
|---|
| 2026.07.27 | ₩37,505 | ₩37,505 | ₩37,464 | ₩37,504 | -0.00% | 500 |
|---|
| 2026.07.24 | ₩37,452 | ₩37,517 | ₩37,450 | ₩37,490 | +0.10% | 5.1천 |
|---|
| 2026.07.23 | ₩37,437 | ₩37,497 | ₩37,437 | ₩37,461 | +0.06% | 3.4천 |
|---|
| 2026.07.22 | ₩37,530 | ₩37,563 | ₩37,517 | ₩37,544 | +0.04% | 3.7천 |
|---|
| 2026.07.21 | ₩37,517 | ₩37,544 | ₩37,517 | ₩37,544 | +0.07% | 7.7천 |
|---|
| 2026.07.20 | ₩37,490 | ₩37,490 | ₩37,490 | ₩37,490 | 0.00% | 700 |
|---|
| 2026.07.17 | ₩37,490 | ₩37,544 | ₩37,490 | ₩37,504 | +0.04% | 3.2천 |
|---|
| 2026.07.16 | ₩37,517 | ₩37,517 | ₩37,517 | ₩37,517 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩37,551 | ₩37,557 | ₩37,504 | ₩37,557 | +0.02% | 6.1천 |
|---|
| 2026.07.14 | ₩37,537 | ₩37,557 | ₩37,504 | ₩37,537 | 0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩37,517 | ₩37,517 | ₩37,504 | ₩37,504 | -0.04% | 800 |
|---|
| 2026.07.10 | ₩37,530 | ₩37,557 | ₩37,504 | ₩37,537 | +0.02% | 4.9천 |
|---|
| 2026.07.09 | ₩37,470 | ₩37,510 | ₩37,464 | ₩37,510 | +0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩37,410 | ₩37,453 | ₩37,397 | ₩37,453 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩37,490 | ₩37,490 | ₩37,424 | ₩37,464 | -0.07% | 2.5천 |
|---|
| 2026.07.06 | ₩37,437 | ₩37,477 | ₩37,437 | ₩37,450 | +0.04% | 4.1천 |
|---|
| 2026.07.02 | ₩37,450 | ₩37,450 | ₩37,370 | ₩37,417 | -0.09% | 2.4천 |
|---|
| 2026.07.01 | ₩37,357 | ₩37,434 | ₩37,343 | ₩37,430 | +0.20% | 3.4만 |
|---|
| 2026.06.30 | ₩37,377 | ₩37,436 | ₩37,370 | ₩37,404 | +0.07% | 2.9천 |
|---|
| 2026.06.29 | ₩37,330 | ₩37,384 | ₩37,330 | ₩37,377 | +0.13% | 8.9천 |
|---|
| 2026.06.26 | ₩37,303 | ₩37,357 | ₩37,303 | ₩37,322 | +0.05% | 6.8천 |
|---|
| 2026.06.25 | ₩37,323 | ₩37,323 | ₩37,295 | ₩37,315 | -0.02% | 2.3천 |
|---|
| 2026.06.24 | ₩37,369 | ₩37,369 | ₩37,318 | ₩37,318 | -0.14% | 1.4천 |
|---|
| 2026.06.23 | ₩37,290 | ₩37,350 | ₩37,290 | ₩37,323 | +0.09% | 9.9천 |
|---|
| 2026.06.22 | ₩37,384 | ₩37,404 | ₩37,357 | ₩37,384 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩37,390 | ₩37,397 | ₩37,390 | ₩37,397 | +0.02% | 200 |
|---|
| 2026.06.17 | ₩37,417 | ₩37,437 | ₩37,330 | ₩37,330 | -0.23% | 5.2천 |
|---|
| 2026.06.16 | ₩37,464 | ₩37,464 | ₩37,386 | ₩37,410 | -0.14% | 3.2천 |
|---|
| 2026.06.15 | ₩37,397 | ₩37,450 | ₩37,384 | ₩37,417 | +0.05% | 6.4천 |
|---|
| 2026.06.12 | ₩37,330 | ₩37,330 | ₩37,330 | ₩37,330 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,250 | ₩37,297 | ₩37,250 | ₩37,290 | +0.11% | 400 |
|---|
| 2026.06.10 | ₩37,317 | ₩37,317 | ₩37,218 | ₩37,218 | -0.26% | 2.9천 |
|---|
| 2026.06.09 | ₩37,341 | ₩37,341 | ₩37,283 | ₩37,283 | -0.15% | 700 |
|---|
| 2026.06.08 | ₩37,343 | ₩37,343 | ₩37,303 | ₩37,303 | -0.11% | 2.2만 |
|---|
| 2026.06.05 | ₩37,384 | ₩37,384 | ₩37,295 | ₩37,295 | -0.24% | 5.4천 |
|---|
| 2026.06.04 | ₩37,370 | ₩37,390 | ₩37,370 | ₩37,377 | +0.02% | 4.3천 |
|---|
| 2026.06.03 | ₩37,357 | ₩37,384 | ₩37,357 | ₩37,384 | +0.07% | 3.5천 |
|---|
| 2026.06.02 | ₩37,397 | ₩37,424 | ₩37,343 | ₩37,404 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩37,363 | ₩37,390 | ₩37,363 | ₩37,384 | +0.05% | 1.2만 |
|---|
| 2026.05.29 | ₩37,343 | ₩37,384 | ₩37,343 | ₩37,357 | +0.04% | 4.7천 |
|---|
| 2026.05.28 | ₩37,223 | ₩37,384 | ₩37,223 | ₩37,384 | +0.43% | 9.6천 |
|---|
| 2026.05.27 | ₩37,370 | ₩37,370 | ₩37,317 | ₩37,317 | -0.14% | 7.3천 |
|---|
| 2026.05.26 | ₩37,305 | ₩37,330 | ₩37,303 | ₩37,330 | +0.07% | 2천 |
|---|
| 2026.05.22 | ₩37,310 | ₩37,343 | ₩37,303 | ₩37,303 | -0.02% | 1.9천 |
|---|
| 2026.05.21 | ₩37,289 | ₩37,290 | ₩37,223 | ₩37,270 | -0.05% | 4.7만 |
|---|
| 2026.05.20 | ₩37,243 | ₩37,330 | ₩37,225 | ₩37,270 | +0.07% | 6.7천 |
|---|
| 2026.05.19 | ₩37,237 | ₩37,250 | ₩37,223 | ₩37,223 | -0.04% | 1만 |
|---|
| 2026.05.18 | ₩37,211 | ₩37,263 | ₩37,211 | ₩37,257 | +0.12% | 1.9천 |
|---|
| 2026.05.15 | ₩37,234 | ₩37,277 | ₩37,223 | ₩37,245 | +0.03% | 5.5천 |
|---|
| 2026.05.14 | ₩37,270 | ₩37,303 | ₩37,270 | ₩37,283 | +0.04% | 8.2천 |
|---|
| 2026.05.13 | ₩37,210 | ₩37,250 | ₩37,210 | ₩37,250 | +0.11% | 6.3천 |
|---|
| 2026.05.12 | ₩37,183 | ₩37,235 | ₩37,183 | ₩37,235 | +0.14% | 400 |
|---|
| 2026.05.11 | ₩37,263 | ₩37,263 | ₩37,223 | ₩37,235 | -0.08% | 4.4천 |
|---|
| 2026.05.08 | ₩37,223 | ₩37,263 | ₩37,223 | ₩37,250 | +0.07% | 4.3천 |
|---|
| 2026.05.07 | ₩37,237 | ₩37,237 | ₩37,196 | ₩37,196 | -0.11% | 1.9천 |
|---|
| 2026.05.06 | ₩37,156 | ₩37,223 | ₩37,156 | ₩37,203 | +0.13% | 700 |
|---|
| 2026.05.05 | ₩37,170 | ₩37,170 | ₩37,130 | ₩37,143 | -0.07% | 1.1천 |
|---|
| 2026.05.04 | ₩37,090 | ₩37,130 | ₩37,090 | ₩37,103 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩37,116 | ₩37,170 | ₩37,116 | ₩37,136 | +0.05% | 3.8천 |
|---|
| 2026.04.30 | ₩37,090 | ₩37,143 | ₩37,051 | ₩37,143 | +0.14% | 2.9천 |
|---|
| 2026.04.29 | ₩37,036 | ₩37,049 | ₩37,009 | ₩37,041 | +0.01% | 3.6천 |
|---|
| 2026.04.28 | ₩37,032 | ₩37,049 | ₩37,020 | ₩37,043 | +0.03% | 2.5천 |
|---|
| 2026.04.27 | ₩37,063 | ₩37,090 | ₩37,063 | ₩37,070 | +0.02% | 800 |
|---|
| 2026.04.24 | ₩37,049 | ₩37,049 | ₩37,023 | ₩37,049 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩37,049 | ₩37,076 | ₩36,996 | ₩37,012 | -0.10% | 2.8천 |
|---|
| 2026.04.22 | ₩37,049 | ₩37,049 | ₩36,996 | ₩37,040 | -0.03% | 2.6천 |
|---|
| 2026.04.21 | ₩37,029 | ₩37,029 | ₩36,959 | ₩36,983 | -0.13% | 2.3천 |
|---|
| 2026.04.20 | ₩36,996 | ₩37,049 | ₩36,983 | ₩37,015 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩37,049 | ₩37,049 | ₩37,023 | ₩37,023 | -0.07% | 1천 |
|---|
| 2026.04.16 | ₩36,956 | ₩36,956 | ₩36,881 | ₩36,949 | -0.02% | 3.5만 |
|---|
| 2026.04.15 | ₩36,929 | ₩36,943 | ₩36,889 | ₩36,943 | +0.04% | 3.8천 |
|---|
| 2026.04.14 | ₩36,862 | ₩36,903 | ₩36,849 | ₩36,889 | +0.07% | 1.5천 |
|---|
| 2026.04.13 | ₩36,690 | ₩36,822 | ₩36,690 | ₩36,789 | +0.27% | 2.6만 |
|---|
| 2026.04.10 | ₩36,742 | ₩36,782 | ₩36,729 | ₩36,756 | +0.04% | 1.6만 |
|---|
| 2026.04.09 | ₩36,675 | ₩36,782 | ₩36,675 | ₩36,715 | +0.11% | 3만 |
|---|
| 2026.04.08 | ₩36,729 | ₩36,742 | ₩36,649 | ₩36,689 | -0.11% | 3.6만 |
|---|
| 2026.04.07 | ₩36,448 | ₩36,582 | ₩36,448 | ₩36,582 | +0.37% | 9.7천 |
|---|
| 2026.04.06 | ₩36,488 | ₩36,569 | ₩36,475 | ₩36,502 | +0.04% | 2.5만 |
|---|
| 2026.04.02 | ₩36,422 | ₩36,508 | ₩36,422 | ₩36,475 | +0.15% | 1.5만 |
|---|
| 2026.04.01 | ₩36,488 | ₩36,515 | ₩36,462 | ₩36,462 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩36,368 | ₩36,448 | ₩36,328 | ₩36,422 | +0.15% | 3만 |
|---|
| 2026.03.30 | ₩36,328 | ₩36,328 | ₩36,248 | ₩36,275 | -0.15% | 8.6천 |
|---|
| 2026.03.27 | ₩36,301 | ₩36,315 | ₩36,261 | ₩36,261 | -0.11% | 3.8천 |
|---|
| 2026.03.26 | ₩36,448 | ₩36,462 | ₩36,328 | ₩36,328 | -0.33% | 3.3만 |
|---|
| 2026.03.25 | ₩36,475 | ₩36,515 | ₩36,462 | ₩36,488 | +0.04% | 5.4천 |
|---|
| 2026.03.24 | ₩36,395 | ₩36,462 | ₩36,381 | ₩36,448 | +0.15% | 12.3만 |
|---|
| 2026.03.23 | ₩36,448 | ₩36,528 | ₩36,448 | ₩36,462 | +0.04% | 7.4천 |
|---|
| 2026.03.20 | ₩36,435 | ₩36,435 | ₩36,355 | ₩36,381 | -0.15% | 7.4천 |
|---|
| 2026.03.19 | ₩36,428 | ₩36,488 | ₩36,428 | ₩36,475 | +0.13% | 4.4천 |
|---|
| 2026.03.18 | ₩36,582 | ₩36,595 | ₩36,528 | ₩36,528 | -0.15% | 2.2만 |
|---|
| 2026.03.17 | ₩36,582 | ₩36,622 | ₩36,582 | ₩36,597 | +0.04% | 700 |
|---|
| 2026.03.16 | ₩36,555 | ₩36,609 | ₩36,542 | ₩36,575 | +0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩36,597 | ₩36,597 | ₩36,515 | ₩36,542 | -0.15% | 4.9천 |
|---|
| 2026.03.12 | ₩36,609 | ₩36,609 | ₩36,538 | ₩36,538 | -0.19% | 4.4천 |
|---|
| 2026.03.11 | ₩36,649 | ₩36,662 | ₩36,631 | ₩36,662 | +0.04% | 2.6천 |
|---|
| 2026.03.10 | ₩36,702 | ₩36,715 | ₩36,649 | ₩36,649 | -0.15% | 1.1천 |
|---|
| 2026.03.09 | ₩36,582 | ₩36,675 | ₩36,528 | ₩36,662 | +0.22% | 2.3만 |
|---|
| 2026.03.06 | ₩36,635 | ₩36,662 | ₩36,617 | ₩36,649 | +0.04% | 2.2천 |
|---|
| 2026.03.05 | ₩36,715 | ₩36,715 | ₩36,662 | ₩36,675 | -0.11% | 700 |
|---|
| 2026.03.04 | ₩36,702 | ₩36,769 | ₩36,702 | ₩36,742 | +0.11% | 1만 |
|---|
| 2026.03.03 | ₩36,622 | ₩36,702 | ₩36,582 | ₩36,689 | +0.18% | 1.1만 |
|---|
| 2026.03.02 | ₩36,715 | ₩36,756 | ₩36,675 | ₩36,705 | -0.03% | 6.3천 |
|---|
| 2026.02.27 | ₩36,715 | ₩36,756 | ₩36,702 | ₩36,756 | +0.11% | 1.6만 |
|---|
| 2026.02.26 | ₩36,769 | ₩36,769 | ₩36,678 | ₩36,756 | -0.04% | 2.6천 |
|---|
| 2026.02.25 | ₩36,729 | ₩36,796 | ₩36,729 | ₩36,762 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩36,622 | ₩36,782 | ₩36,622 | ₩36,742 | +0.33% | 12.3만 |
|---|
| 2026.02.23 | ₩36,715 | ₩36,729 | ₩36,635 | ₩36,635 | -0.22% | 2.5만 |
|---|
| 2026.02.20 | ₩36,681 | ₩36,729 | ₩36,681 | ₩36,729 | +0.13% | 1.9만 |
|---|
| 2026.02.19 | ₩36,669 | ₩36,702 | ₩36,649 | ₩36,649 | -0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩36,729 | ₩36,729 | ₩36,662 | ₩36,675 | -0.15% | 3.7천 |
|---|
| 2026.02.17 | ₩36,674 | ₩36,689 | ₩36,569 | ₩36,622 | -0.14% | 5.5천 |
|---|
| 2026.02.13 | ₩36,674 | ₩36,715 | ₩36,629 | ₩36,658 | -0.04% | 1.3만 |
|---|
| 2026.02.12 | ₩36,756 | ₩36,756 | ₩36,662 | ₩36,662 | -0.25% | 1.2만 |
|---|
| 2026.02.11 | ₩36,729 | ₩36,756 | ₩36,715 | ₩36,756 | +0.07% | 16.4만 |
|---|
| 2026.02.10 | ₩36,756 | ₩36,782 | ₩36,742 | ₩36,756 | 0.00% | 6.9천 |
|---|
| 2026.02.09 | ₩36,715 | ₩36,782 | ₩36,715 | ₩36,742 | +0.07% | 9.3천 |
|---|
| 2026.02.06 | ₩36,649 | ₩36,741 | ₩36,649 | ₩36,710 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩36,622 | ₩36,635 | ₩36,595 | ₩36,622 | 0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩36,702 | ₩36,702 | ₩36,609 | ₩36,675 | -0.07% | 2.8만 |
|---|
| 2026.02.03 | ₩36,742 | ₩36,742 | ₩36,649 | ₩36,702 | -0.11% | 1.9만 |
|---|
| 2026.02.02 | ₩36,649 | ₩36,756 | ₩36,649 | ₩36,742 | +0.26% | 3.9만 |
|---|
| 2026.01.30 | ₩36,728 | ₩36,729 | ₩36,662 | ₩36,715 | -0.03% | 2.3만 |
|---|
| 2026.01.29 | ₩36,702 | ₩36,729 | ₩36,639 | ₩36,726 | +0.07% | 2.9만 |
|---|
| 2026.01.28 | ₩36,732 | ₩36,742 | ₩36,675 | ₩36,742 | +0.03% | 4.2만 |
|---|
| 2026.01.27 | ₩36,662 | ₩36,729 | ₩36,662 | ₩36,722 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩36,687 | ₩36,702 | ₩36,675 | ₩36,702 | +0.04% | 1.2만 |
|---|
| 2026.01.23 | ₩36,649 | ₩36,662 | ₩36,643 | ₩36,643 | -0.01% | 1.2만 |
|---|
| 2026.01.22 | ₩36,689 | ₩36,689 | ₩36,609 | ₩36,645 | -0.12% | 4.2만 |
|---|
| 2026.01.21 | ₩36,595 | ₩36,662 | ₩36,555 | ₩36,621 | +0.07% | 6.1만 |
|---|
| 2026.01.20 | ₩36,575 | ₩36,622 | ₩36,542 | ₩36,542 | -0.09% | 19.7만 |
|---|
| 2026.01.16 | ₩36,702 | ₩36,702 | ₩36,635 | ₩36,635 | -0.18% | 4.9만 |
|---|
| 2026.01.15 | ₩36,689 | ₩36,702 | ₩36,649 | ₩36,649 | -0.11% | 9.6만 |
|---|
| 2026.01.14 | ₩36,635 | ₩36,662 | ₩36,582 | ₩36,635 | 0.00% | 20만 |
|---|
| 2026.01.13 | ₩36,635 | ₩36,689 | ₩36,622 | ₩36,635 | 0.00% | 7.1만 |
|---|
| 2026.01.12 | ₩36,609 | ₩36,756 | ₩36,609 | ₩36,702 | +0.26% | 11.8만 |
|---|
| 2026.01.09 | ₩36,582 | ₩36,702 | ₩36,582 | ₩36,635 | +0.15% | 10.1만 |
|---|
| 2026.01.08 | ₩36,635 | ₩36,635 | ₩36,593 | ₩36,622 | -0.04% | 4.3만 |
|---|
| 2026.01.07 | ₩36,662 | ₩36,662 | ₩36,635 | ₩36,635 | -0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩36,635 | ₩36,649 | ₩36,602 | ₩36,649 | +0.04% | 16.2만 |
|---|
| 2026.01.05 | ₩36,622 | ₩36,649 | ₩36,595 | ₩36,622 | 0.00% | 45.6만 |
|---|
| 2026.01.02 | ₩36,595 | ₩36,609 | ₩36,542 | ₩36,595 | 0.00% | 59.1만 |
|---|
| 2025.12.31 | ₩36,488 | ₩36,555 | ₩36,488 | ₩36,555 | +0.18% | 13.4만 |
|---|
| 2025.12.30 | ₩36,542 | ₩36,542 | ₩36,488 | ₩36,542 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩36,508 | ₩36,542 | ₩36,480 | ₩36,542 | +0.09% | 9.6만 |
|---|
| 2025.12.26 | ₩36,490 | ₩36,528 | ₩36,475 | ₩36,482 | -0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩36,482 | ₩36,482 | ₩36,462 | ₩36,468 | -0.04% | 4.5천 |
|---|
| 2025.12.23 | ₩36,483 | ₩36,488 | ₩36,462 | ₩36,467 | -0.04% | 6.9천 |
|---|
| 2025.12.22 | ₩36,468 | ₩36,475 | ₩36,448 | ₩36,472 | +0.01% | 6천 |
|---|
| 2025.12.19 | ₩36,448 | ₩36,462 | ₩36,435 | ₩36,448 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩36,448 | ₩36,448 | ₩36,408 | ₩36,435 | -0.04% | 1.9만 |
|---|
| 2025.12.17 | ₩36,408 | ₩36,448 | ₩36,395 | ₩36,402 | -0.02% | 7.7천 |
|---|
| 2025.12.16 | ₩36,435 | ₩36,435 | ₩36,395 | ₩36,422 | -0.04% | 5.8천 |
|---|
| 2025.12.15 | ₩36,430 | ₩36,430 | ₩36,395 | ₩36,399 | -0.08% | 7천 |
|---|
| 2025.12.12 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩36,402 | ₩36,408 | ₩36,388 | ₩36,402 | 0.00% | 1.9천 |
|---|
| 2025.12.10 | ₩36,381 | ₩36,402 | ₩36,368 | ₩36,402 | +0.06% | 9.8천 |
|---|
| 2025.12.09 | ₩36,381 | ₩36,381 | ₩36,368 | ₩36,375 | -0.02% | 2.7천 |
|---|
| 2025.12.08 | ₩36,368 | ₩36,381 | ₩36,341 | ₩36,361 | -0.02% | 1.9만 |
|---|
| 2025.12.05 | ₩36,368 | ₩36,395 | ₩36,368 | ₩36,375 | +0.02% | 1.8천 |
|---|
| 2025.12.04 | ₩36,328 | ₩36,381 | ₩36,328 | ₩36,355 | +0.07% | 4.8천 |
|---|
| 2025.12.03 | ₩36,368 | ₩36,368 | ₩36,315 | ₩36,341 | -0.07% | 3.8천 |
|---|
| 2025.12.02 | ₩36,341 | ₩36,341 | ₩36,301 | ₩36,321 | -0.06% | 1.1만 |
|---|
| 2025.12.01 | ₩36,288 | ₩36,301 | ₩36,288 | ₩36,301 | +0.04% | 1.7천 |
|---|
| 2025.11.28 | ₩36,288 | ₩36,317 | ₩36,288 | ₩36,317 | +0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩36,268 | ₩36,275 | ₩36,268 | ₩36,275 | +0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩36,194 | ₩36,255 | ₩36,181 | ₩36,255 | +0.17% | 3천 |
|---|
| 2025.11.24 | ₩36,114 | ₩36,192 | ₩36,114 | ₩36,192 | +0.21% | 200 |
|---|
| 2025.11.21 | ₩36,001 | ₩36,088 | ₩35,994 | ₩36,067 | +0.19% | 1.2만 |
|---|
| 2025.11.20 | ₩36,221 | ₩36,221 | ₩35,981 | ₩35,983 | -0.66% | 5.1천 |
|---|
| 2025.11.19 | ₩36,088 | ₩36,088 | ₩36,084 | ₩36,084 | -0.01% | 1.8천 |
|---|
| 2025.11.18 | ₩36,047 | ₩36,061 | ₩36,047 | ₩36,061 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩36,154 | ₩36,154 | ₩36,094 | ₩36,094 | -0.17% | 600 |
|---|
| 2025.11.14 | ₩36,168 | ₩36,168 | ₩36,141 | ₩36,141 | -0.07% | 200 |
|---|
| 2025.11.13 | ₩36,181 | ₩36,181 | ₩36,121 | ₩36,121 | -0.17% | 4.4천 |
|---|
| 2025.11.12 | ₩36,181 | ₩36,208 | ₩36,181 | ₩36,208 | +0.07% | 1.8천 |
|---|
| 2025.11.11 | ₩36,154 | ₩36,186 | ₩36,141 | ₩36,186 | +0.09% | 1.8만 |
|---|
| 2025.11.10 | ₩36,189 | ₩36,189 | ₩36,189 | ₩36,189 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩36,061 | ₩36,102 | ₩36,022 | ₩36,102 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩36,088 | ₩36,141 | ₩36,047 | ₩36,100 | +0.03% | 2.1만 |
|---|
| 2025.11.05 | ₩36,101 | ₩36,168 | ₩36,101 | ₩36,142 | +0.11% | 5.9천 |
|---|
| 2025.11.04 | ₩36,112 | ₩36,114 | ₩36,074 | ₩36,101 | -0.03% | 1천 |
|---|
| 2025.11.03 | ₩36,128 | ₩36,168 | ₩36,110 | ₩36,141 | +0.04% | 4.5천 |
|---|
| 2025.10.31 | ₩36,141 | ₩36,145 | ₩36,114 | ₩36,130 | -0.03% | 3.8천 |
|---|
| 2025.10.30 | ₩36,141 | ₩36,141 | ₩36,128 | ₩36,141 | 0.00% | 4.7천 |
|---|
| 2025.10.29 | ₩36,141 | ₩36,141 | ₩36,114 | ₩36,134 | -0.02% | 1.7천 |
|---|
| 2025.10.28 | ₩36,141 | ₩36,154 | ₩36,134 | ₩36,134 | -0.02% | 2.9천 |
|---|
| 2025.10.27 | ₩36,154 | ₩36,154 | ₩36,114 | ₩36,134 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩36,074 | ₩36,116 | ₩36,074 | ₩36,106 | +0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩36,021 | ₩36,101 | ₩36,021 | ₩36,069 | +0.13% | 5.5천 |
|---|
| 2025.10.22 | ₩36,007 | ₩36,034 | ₩36,007 | ₩36,022 | +0.04% | 1.9천 |
|---|
| 2025.10.21 | ₩36,047 | ₩36,047 | ₩36,041 | ₩36,041 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩36,009 | ₩36,043 | ₩36,007 | ₩36,033 | +0.07% | 2.5천 |
|---|
| 2025.10.17 | ₩35,927 | ₩35,967 | ₩35,914 | ₩35,954 | +0.07% | 6.8천 |
|---|
| 2025.10.16 | ₩35,945 | ₩35,945 | ₩35,894 | ₩35,894 | -0.14% | 1.3천 |
|---|
| 2025.10.15 | ₩35,967 | ₩36,007 | ₩35,921 | ₩35,945 | -0.06% | 6.3천 |
|---|
| 2025.10.14 | ₩35,887 | ₩35,945 | ₩35,887 | ₩35,927 | +0.11% | 1천 |
|---|
| 2025.10.13 | ₩35,900 | ₩35,935 | ₩35,900 | ₩35,934 | +0.09% | 5.6천 |
|---|
| 2025.10.10 | ₩35,994 | ₩35,994 | ₩35,834 | ₩35,834 | -0.45% | 1.8천 |
|---|