시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr July 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr July · ZJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr July · ZJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,770 | ₩40,844 | ₩40,737 | ₩40,797 | +0.07% | 2.1만 |
| 2026.10.08 | ₩40,750 | ₩40,775 | ₩40,683 | ₩40,725 | -0.06% | 6.3만 |
| 2026.10.07 | ₩40,766 | ₩40,804 | ₩40,683 | ₩40,757 | -0.02% | 6.2천 |
| 2026.10.06 | ₩40,790 | ₩40,844 | ₩40,710 | ₩40,763 | -0.07% | 5.8천 |
| 2026.10.05 | ₩40,656 | ₩40,750 | ₩40,656 | ₩40,683 | +0.07% | 7천 |
| 2026.10.02 | ₩40,710 | ₩40,710 | ₩40,589 | ₩40,589 | -0.30% | 1.4만 |
| 2026.10.01 | ₩40,522 | ₩40,643 | ₩40,509 | ₩40,629 | +0.26% | 1.8만 |
| 2026.09.30 | ₩40,604 | ₩40,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,541 |
| -0.16% |
| 3.3만 |
| 2026.09.29 | ₩40,629 | ₩40,629 | ₩40,495 | ₩40,576 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩40,603 | ₩40,616 | ₩40,495 | ₩40,556 | -0.12% | 5.3천 |
|---|
| 2026.09.25 | ₩40,589 | ₩40,617 | ₩40,562 | ₩40,617 | +0.07% | 5.2천 |
|---|
| 2026.09.24 | ₩40,536 | ₩40,591 | ₩40,522 | ₩40,591 | +0.14% | 1.5만 |
|---|
| 2026.09.23 | ₩40,628 | ₩40,628 | ₩40,524 | ₩40,556 | -0.18% | 3.8천 |
|---|
| 2026.09.22 | ₩40,670 | ₩40,670 | ₩40,576 | ₩40,576 | -0.23% | 4.4천 |
|---|
| 2026.09.21 | ₩40,549 | ₩40,656 | ₩40,536 | ₩40,656 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩40,388 | ₩40,522 | ₩40,388 | ₩40,522 | +0.33% | 1.8만 |
|---|
| 2026.09.17 | ₩40,482 | ₩40,522 | ₩40,402 | ₩40,509 | +0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩40,497 | ₩40,497 | ₩40,281 | ₩40,355 | -0.35% | 5.3만 |
|---|
| 2026.09.15 | ₩40,482 | ₩40,482 | ₩40,368 | ₩40,442 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩40,469 | ₩40,509 | ₩40,455 | ₩40,455 | -0.03% | 9.9천 |
|---|
| 2026.09.11 | ₩40,554 | ₩40,562 | ₩40,495 | ₩40,495 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩40,455 | ₩40,455 | ₩40,363 | ₩40,428 | -0.07% | 8.9천 |
|---|
| 2026.09.09 | ₩40,529 | ₩40,570 | ₩40,442 | ₩40,509 | -0.05% | 7.4천 |
|---|
| 2026.09.08 | ₩40,562 | ₩40,603 | ₩40,495 | ₩40,536 | -0.07% | 1.1천 |
|---|
| 2026.09.04 | ₩40,603 | ₩40,643 | ₩40,570 | ₩40,576 | -0.07% | 7천 |
|---|
| 2026.09.03 | ₩40,556 | ₩40,670 | ₩40,549 | ₩40,643 | +0.21% | 2만 |
|---|
| 2026.09.02 | ₩40,562 | ₩40,562 | ₩40,415 | ₩40,489 | -0.18% | 9.5천 |
|---|
| 2026.09.01 | ₩40,494 | ₩40,495 | ₩40,402 | ₩40,435 | -0.15% | 6.2천 |
|---|
| 2026.08.31 | ₩40,502 | ₩40,549 | ₩40,455 | ₩40,549 | +0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩40,522 | ₩40,589 | ₩40,485 | ₩40,526 | +0.01% | 3.1만 |
|---|
| 2026.08.27 | ₩40,529 | ₩40,576 | ₩40,495 | ₩40,516 | -0.03% | 9.6천 |
|---|
| 2026.08.26 | ₩40,375 | ₩40,556 | ₩40,375 | ₩40,509 | +0.33% | 2.9만 |
|---|
| 2026.08.25 | ₩40,616 | ₩40,616 | ₩40,482 | ₩40,520 | -0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩40,402 | ₩40,509 | ₩40,402 | ₩40,502 | +0.25% | 1.1만 |
|---|
| 2026.08.21 | ₩40,495 | ₩40,549 | ₩40,495 | ₩40,522 | +0.07% | 9천 |
|---|
| 2026.08.20 | ₩40,469 | ₩40,545 | ₩40,469 | ₩40,482 | +0.03% | 1.3만 |
|---|
| 2026.08.19 | ₩40,509 | ₩40,587 | ₩40,509 | ₩40,562 | +0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩40,495 | ₩40,589 | ₩40,495 | ₩40,536 | +0.10% | 2만 |
|---|
| 2026.08.17 | ₩40,710 | ₩40,710 | ₩40,549 | ₩40,576 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩40,683 | ₩40,683 | ₩40,616 | ₩40,629 | -0.13% | 8.3천 |
|---|
| 2026.08.13 | ₩40,402 | ₩40,643 | ₩40,402 | ₩40,633 | +0.57% | 5.3만 |
|---|
| 2026.08.12 | ₩40,536 | ₩40,603 | ₩40,482 | ₩40,603 | +0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩40,522 | ₩40,589 | ₩40,482 | ₩40,522 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩40,536 | ₩40,589 | ₩40,495 | ₩40,529 | -0.02% | 13.1만 |
|---|
| 2026.08.07 | ₩40,522 | ₩40,562 | ₩40,495 | ₩40,524 | +0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩40,589 | ₩40,589 | ₩40,415 | ₩40,489 | -0.25% | 7.9천 |
|---|
| 2026.08.05 | ₩40,388 | ₩40,545 | ₩40,388 | ₩40,495 | +0.27% | 8천 |
|---|
| 2026.08.04 | ₩40,268 | ₩40,495 | ₩40,268 | ₩40,489 | +0.55% | 7.1만 |
|---|
| 2026.08.03 | ₩40,348 | ₩40,361 | ₩40,268 | ₩40,361 | +0.03% | 2만 |
|---|
| 2026.07.31 | ₩40,067 | ₩40,268 | ₩40,067 | ₩40,241 | +0.43% | 4.1만 |
|---|
| 2026.07.30 | ₩40,134 | ₩40,190 | ₩40,026 | ₩40,187 | +0.13% | 4.4만 |
|---|
| 2026.07.29 | ₩40,174 | ₩40,187 | ₩40,033 | ₩40,053 | -0.30% | 7만 |
|---|
| 2026.07.28 | ₩40,093 | ₩40,187 | ₩40,093 | ₩40,154 | +0.15% | 4만 |
|---|
| 2026.07.27 | ₩40,201 | ₩40,201 | ₩40,093 | ₩40,127 | -0.18% | 4.7만 |
|---|
| 2026.07.24 | ₩40,214 | ₩40,214 | ₩40,113 | ₩40,113 | -0.25% | 5.7만 |
|---|
| 2026.07.23 | ₩40,174 | ₩40,174 | ₩40,093 | ₩40,093 | -0.20% | 5.8만 |
|---|
| 2026.07.22 | ₩40,254 | ₩40,254 | ₩40,174 | ₩40,227 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩40,174 | ₩40,227 | ₩40,168 | ₩40,201 | +0.07% | 6.5만 |
|---|
| 2026.07.20 | ₩40,268 | ₩40,268 | ₩40,147 | ₩40,160 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩40,214 | ₩40,214 | ₩40,147 | ₩40,187 | -0.07% | 7.6만 |
|---|
| 2026.07.16 | ₩40,308 | ₩40,308 | ₩40,201 | ₩40,241 | -0.17% | 7.2만 |
|---|
| 2026.07.15 | ₩40,402 | ₩40,402 | ₩40,201 | ₩40,268 | -0.33% | 12.7만 |
|---|
| 2026.07.14 | ₩40,227 | ₩40,264 | ₩40,174 | ₩40,243 | +0.04% | 6.3만 |
|---|
| 2026.07.13 | ₩40,268 | ₩40,268 | ₩40,160 | ₩40,187 | -0.20% | 9.9만 |
|---|
| 2026.07.10 | ₩40,241 | ₩40,264 | ₩40,156 | ₩40,248 | +0.02% | 10.1만 |
|---|
| 2026.07.09 | ₩40,214 | ₩40,214 | ₩40,147 | ₩40,191 | -0.06% | 15만 |
|---|
| 2026.07.08 | ₩40,214 | ₩40,214 | ₩40,080 | ₩40,160 | -0.13% | 43.1만 |
|---|
| 2026.07.07 | ₩40,227 | ₩40,227 | ₩40,107 | ₩40,160 | -0.17% | 9.3만 |
|---|
| 2026.07.06 | ₩40,187 | ₩40,225 | ₩40,134 | ₩40,214 | +0.07% | 9.9만 |
|---|
| 2026.07.02 | ₩40,174 | ₩40,187 | ₩40,080 | ₩40,134 | -0.10% | 20.1만 |
|---|
| 2026.07.01 | ₩40,147 | ₩40,227 | ₩40,080 | ₩40,187 | +0.10% | 92.5만 |
|---|
| 2026.06.30 | ₩40,120 | ₩40,160 | ₩40,067 | ₩40,160 | +0.10% | 18.4만 |
|---|
| 2026.06.29 | ₩40,013 | ₩40,187 | ₩40,013 | ₩40,067 | +0.13% | 4.1만 |
|---|
| 2026.06.26 | ₩40,107 | ₩40,107 | ₩40,060 | ₩40,067 | -0.10% | 7.9천 |
|---|
| 2026.06.25 | ₩40,120 | ₩40,134 | ₩40,067 | ₩40,087 | -0.08% | 9천 |
|---|
| 2026.06.24 | ₩40,080 | ₩40,093 | ₩40,067 | ₩40,073 | -0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩40,067 | ₩40,093 | ₩40,033 | ₩40,060 | -0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩40,028 | ₩40,093 | ₩40,013 | ₩40,053 | +0.06% | 1.3만 |
|---|
| 2026.06.18 | ₩40,013 | ₩40,026 | ₩40,006 | ₩40,006 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩40,000 | ₩40,026 | ₩40,000 | ₩40,021 | +0.05% | 1.3천 |
|---|
| 2026.06.16 | ₩39,986 | ₩40,040 | ₩39,986 | ₩40,006 | +0.05% | 1.1만 |
|---|
| 2026.06.15 | ₩40,006 | ₩40,013 | ₩39,986 | ₩40,006 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩40,006 | ₩40,040 | ₩39,959 | ₩40,000 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩39,933 | ₩39,986 | ₩39,933 | ₩39,966 | +0.08% | 500 |
|---|
| 2026.06.10 | ₩39,973 | ₩39,973 | ₩39,933 | ₩39,953 | -0.05% | 7천 |
|---|
| 2026.06.09 | ₩39,959 | ₩40,000 | ₩39,926 | ₩39,953 | -0.02% | 7.7천 |
|---|
| 2026.06.08 | ₩39,985 | ₩39,985 | ₩39,946 | ₩39,959 | -0.06% | 5.6천 |
|---|
| 2026.06.05 | ₩39,961 | ₩39,974 | ₩39,906 | ₩39,933 | -0.07% | 1.3만 |
|---|
| 2026.06.04 | ₩39,953 | ₩39,953 | ₩39,933 | ₩39,953 | 0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩39,946 | ₩39,986 | ₩39,933 | ₩39,953 | +0.02% | 4.7천 |
|---|
| 2026.06.02 | ₩39,946 | ₩39,986 | ₩39,906 | ₩39,946 | 0.00% | 8.1천 |
|---|
| 2026.06.01 | ₩39,933 | ₩39,986 | ₩39,919 | ₩39,946 | +0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩39,866 | ₩39,946 | ₩39,866 | ₩39,946 | +0.20% | 8.7천 |
|---|
| 2026.05.28 | ₩39,839 | ₩39,946 | ₩39,839 | ₩39,926 | +0.22% | 4.9천 |
|---|
| 2026.05.27 | ₩39,892 | ₩39,973 | ₩39,892 | ₩39,926 | +0.08% | 1만 |
|---|
| 2026.05.26 | ₩39,892 | ₩39,912 | ₩39,892 | ₩39,912 | +0.05% | 1.6천 |
|---|
| 2026.05.22 | ₩39,892 | ₩39,892 | ₩39,879 | ₩39,886 | -0.02% | 2.6천 |
|---|
| 2026.05.21 | ₩39,839 | ₩39,866 | ₩39,839 | ₩39,852 | +0.03% | 1.4만 |
|---|
| 2026.05.20 | ₩39,825 | ₩39,866 | ₩39,825 | ₩39,845 | +0.05% | 8.2천 |
|---|
| 2026.05.19 | ₩39,785 | ₩39,879 | ₩39,785 | ₩39,825 | +0.10% | 2.8만 |
|---|
| 2026.05.18 | ₩39,872 | ₩39,872 | ₩39,812 | ₩39,845 | -0.07% | 4천 |
|---|
| 2026.05.15 | ₩39,812 | ₩39,852 | ₩39,799 | ₩39,819 | +0.02% | 1.2만 |
|---|
| 2026.05.14 | ₩39,758 | ₩39,866 | ₩39,758 | ₩39,866 | +0.27% | 3.4천 |
|---|
| 2026.05.13 | ₩39,785 | ₩39,812 | ₩39,772 | ₩39,812 | +0.07% | 5.3천 |
|---|
| 2026.05.12 | ₩39,772 | ₩39,799 | ₩39,758 | ₩39,796 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩39,799 | ₩39,799 | ₩39,783 | ₩39,792 | -0.02% | 9.8천 |
|---|
| 2026.05.08 | ₩39,785 | ₩39,892 | ₩39,785 | ₩39,785 | 0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩39,772 | ₩39,785 | ₩39,758 | ₩39,765 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩39,732 | ₩39,785 | ₩39,732 | ₩39,758 | +0.07% | 8.6천 |
|---|
| 2026.05.05 | ₩39,732 | ₩39,745 | ₩39,691 | ₩39,725 | -0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩39,665 | ₩39,785 | ₩39,665 | ₩39,691 | +0.07% | 6.1천 |
|---|
| 2026.05.01 | ₩39,651 | ₩39,738 | ₩39,651 | ₩39,738 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩39,651 | ₩39,691 | ₩39,638 | ₩39,691 | +0.10% | 5.7천 |
|---|
| 2026.04.29 | ₩39,678 | ₩39,678 | ₩39,624 | ₩39,638 | -0.10% | 1.6천 |
|---|
| 2026.04.28 | ₩39,611 | ₩39,643 | ₩39,611 | ₩39,638 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩39,624 | ₩39,671 | ₩39,611 | ₩39,651 | +0.07% | 8.1천 |
|---|
| 2026.04.24 | ₩39,658 | ₩39,658 | ₩39,598 | ₩39,651 | -0.02% | 1.4만 |
|---|
| 2026.04.23 | ₩39,644 | ₩39,644 | ₩39,584 | ₩39,584 | -0.15% | 500 |
|---|
| 2026.04.22 | ₩39,584 | ₩39,705 | ₩39,571 | ₩39,638 | +0.14% | 3.3만 |
|---|
| 2026.04.21 | ₩39,571 | ₩39,624 | ₩39,544 | ₩39,577 | +0.02% | 6.7천 |
|---|
| 2026.04.20 | ₩39,624 | ₩39,624 | ₩39,557 | ₩39,618 | -0.02% | 2천 |
|---|
| 2026.04.17 | ₩39,571 | ₩39,631 | ₩39,571 | ₩39,591 | +0.05% | 1만 |
|---|
| 2026.04.16 | ₩39,531 | ₩39,611 | ₩39,504 | ₩39,557 | +0.07% | 5.2천 |
|---|
| 2026.04.15 | ₩39,517 | ₩39,557 | ₩39,504 | ₩39,557 | +0.10% | 6천 |
|---|
| 2026.04.14 | ₩39,510 | ₩39,557 | ₩39,464 | ₩39,510 | 0.00% | 3.5천 |
|---|
| 2026.04.13 | ₩39,362 | ₩39,490 | ₩39,356 | ₩39,452 | +0.23% | 3.4만 |
|---|
| 2026.04.10 | ₩39,370 | ₩39,409 | ₩39,343 | ₩39,409 | +0.10% | 2.9천 |
|---|
| 2026.04.09 | ₩39,249 | ₩39,437 | ₩39,249 | ₩39,343 | +0.24% | 8.3천 |
|---|
| 2026.04.08 | ₩39,437 | ₩39,437 | ₩39,249 | ₩39,370 | -0.17% | 1.2만 |
|---|
| 2026.04.07 | ₩39,008 | ₩39,088 | ₩38,981 | ₩39,088 | +0.21% | 7.3천 |
|---|
| 2026.04.06 | ₩39,062 | ₩39,115 | ₩39,021 | ₩39,083 | +0.05% | 4천 |
|---|
| 2026.04.02 | ₩38,981 | ₩39,055 | ₩38,914 | ₩39,055 | +0.19% | 3.4만 |
|---|
| 2026.04.01 | ₩38,968 | ₩39,062 | ₩38,914 | ₩38,941 | -0.07% | 19.5만 |
|---|
| 2026.03.31 | ₩38,767 | ₩38,954 | ₩38,753 | ₩38,954 | +0.48% | 5.1만 |
|---|
| 2026.03.30 | ₩38,753 | ₩38,834 | ₩38,593 | ₩38,693 | -0.16% | 5.4만 |
|---|
| 2026.03.27 | ₩38,780 | ₩38,780 | ₩38,727 | ₩38,733 | -0.12% | 700 |
|---|
| 2026.03.26 | ₩38,941 | ₩38,968 | ₩38,834 | ₩38,834 | -0.28% | 1.8천 |
|---|
| 2026.03.25 | ₩38,981 | ₩39,015 | ₩38,954 | ₩39,015 | +0.09% | 7천 |
|---|
| 2026.03.24 | ₩38,887 | ₩38,941 | ₩38,887 | ₩38,941 | +0.14% | 200 |
|---|
| 2026.03.23 | ₩39,021 | ₩39,062 | ₩38,941 | ₩39,023 | +0.00% | 8.7천 |
|---|
| 2026.03.20 | ₩38,901 | ₩38,961 | ₩38,847 | ₩38,886 | -0.04% | 1.3만 |
|---|
| 2026.03.19 | ₩39,021 | ₩39,028 | ₩38,914 | ₩39,028 | +0.02% | 8.8만 |
|---|
| 2026.03.18 | ₩39,142 | ₩39,169 | ₩39,041 | ₩39,041 | -0.26% | 1.1천 |
|---|
| 2026.03.17 | ₩39,162 | ₩39,162 | ₩39,075 | ₩39,142 | -0.05% | 2천 |
|---|
| 2026.03.16 | ₩39,048 | ₩39,169 | ₩39,048 | ₩39,100 | +0.13% | 4.2천 |
|---|
| 2026.03.13 | ₩39,048 | ₩39,102 | ₩38,968 | ₩38,981 | -0.17% | 1천 |
|---|
| 2026.03.12 | ₩39,021 | ₩39,088 | ₩39,021 | ₩39,055 | +0.09% | 3천 |
|---|
| 2026.03.11 | ₩39,102 | ₩39,209 | ₩39,088 | ₩39,149 | +0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩39,102 | ₩39,162 | ₩39,102 | ₩39,162 | +0.15% | 900 |
|---|
| 2026.03.09 | ₩39,102 | ₩39,162 | ₩38,968 | ₩39,162 | +0.15% | 1.3천 |
|---|
| 2026.03.06 | ₩39,008 | ₩39,113 | ₩39,008 | ₩39,113 | +0.27% | 400 |
|---|
| 2026.03.05 | ₩39,169 | ₩39,263 | ₩39,088 | ₩39,158 | -0.03% | 6.9천 |
|---|
| 2026.03.04 | ₩39,182 | ₩39,216 | ₩39,155 | ₩39,216 | +0.09% | 8.6천 |
|---|
| 2026.03.03 | ₩39,008 | ₩39,182 | ₩39,008 | ₩39,135 | +0.33% | 7.5천 |
|---|
| 2026.03.02 | ₩39,142 | ₩39,263 | ₩39,142 | ₩39,216 | +0.19% | 9.6천 |
|---|
| 2026.02.27 | ₩39,206 | ₩39,216 | ₩39,169 | ₩39,216 | +0.02% | 5.6천 |
|---|
| 2026.02.26 | ₩39,225 | ₩39,236 | ₩39,225 | ₩39,236 | +0.03% | 1.2천 |
|---|
| 2026.02.25 | ₩39,155 | ₩39,260 | ₩39,155 | ₩39,256 | +0.26% | 3.8천 |
|---|
| 2026.02.24 | ₩39,075 | ₩39,249 | ₩39,075 | ₩39,216 | +0.36% | 9.4천 |
|---|
| 2026.02.23 | ₩39,129 | ₩39,260 | ₩39,102 | ₩39,115 | -0.03% | 1.6만 |
|---|
| 2026.02.20 | ₩39,162 | ₩39,202 | ₩39,088 | ₩39,202 | +0.10% | 1.7만 |
|---|
| 2026.02.19 | ₩39,129 | ₩39,209 | ₩39,088 | ₩39,115 | -0.03% | 1.2만 |
|---|
| 2026.02.18 | ₩39,102 | ₩39,276 | ₩39,102 | ₩39,189 | +0.22% | 6.8천 |
|---|
| 2026.02.17 | ₩39,062 | ₩39,155 | ₩39,035 | ₩39,115 | +0.14% | 4.9만 |
|---|
| 2026.02.13 | ₩39,062 | ₩39,162 | ₩39,062 | ₩39,115 | +0.14% | 9.8천 |
|---|
| 2026.02.12 | ₩39,135 | ₩39,135 | ₩39,075 | ₩39,115 | -0.05% | 1.8천 |
|---|
| 2026.02.11 | ₩39,169 | ₩39,222 | ₩39,142 | ₩39,209 | +0.10% | 8.5천 |
|---|
| 2026.02.10 | ₩39,289 | ₩39,289 | ₩39,169 | ₩39,202 | -0.22% | 2.8천 |
|---|
| 2026.02.09 | ₩39,129 | ₩39,196 | ₩39,129 | ₩39,177 | +0.12% | 2.6천 |
|---|
| 2026.02.06 | ₩39,021 | ₩39,196 | ₩39,021 | ₩39,130 | +0.28% | 6천 |
|---|
| 2026.02.05 | ₩39,155 | ₩39,155 | ₩39,008 | ₩39,048 | -0.27% | 3.2천 |
|---|
| 2026.02.04 | ₩39,088 | ₩39,209 | ₩39,062 | ₩39,115 | +0.07% | 6.6천 |
|---|
| 2026.02.03 | ₩39,115 | ₩39,169 | ₩39,075 | ₩39,122 | +0.02% | 2천 |
|---|
| 2026.02.02 | ₩39,209 | ₩39,222 | ₩39,102 | ₩39,196 | -0.03% | 2.5천 |
|---|
| 2026.01.30 | ₩39,129 | ₩39,222 | ₩39,102 | ₩39,129 | 0.00% | 5.3천 |
|---|
| 2026.01.29 | ₩39,088 | ₩39,174 | ₩39,075 | ₩39,102 | +0.03% | 7천 |
|---|
| 2026.01.28 | ₩39,289 | ₩39,289 | ₩39,088 | ₩39,141 | -0.38% | 8.9천 |
|---|
| 2026.01.27 | ₩39,129 | ₩39,249 | ₩39,088 | ₩39,169 | +0.10% | 2.2만 |
|---|
| 2026.01.26 | ₩39,115 | ₩39,157 | ₩39,102 | ₩39,149 | +0.09% | 2.7천 |
|---|
| 2026.01.23 | ₩39,035 | ₩39,166 | ₩38,820 | ₩39,088 | +0.14% | 9.9천 |
|---|
| 2026.01.22 | ₩39,083 | ₩39,135 | ₩39,048 | ₩39,115 | +0.08% | 4.1천 |
|---|
| 2026.01.21 | ₩38,954 | ₩39,082 | ₩38,954 | ₩39,021 | +0.17% | 4.4천 |
|---|
| 2026.01.20 | ₩38,995 | ₩39,008 | ₩38,968 | ₩39,008 | +0.03% | 5천 |
|---|
| 2026.01.16 | ₩39,122 | ₩39,122 | ₩39,108 | ₩39,108 | -0.03% | 300 |
|---|
| 2026.01.15 | ₩39,048 | ₩39,122 | ₩39,048 | ₩39,102 | +0.14% | 2.1만 |
|---|
| 2026.01.14 | ₩39,075 | ₩39,075 | ₩39,075 | ₩39,075 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩39,075 | ₩39,115 | ₩39,048 | ₩39,084 | +0.02% | 2천 |
|---|
| 2026.01.12 | ₩39,035 | ₩39,102 | ₩39,035 | ₩39,095 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩39,009 | ₩39,129 | ₩39,009 | ₩39,092 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩38,995 | ₩39,068 | ₩38,981 | ₩39,068 | +0.19% | 2.8만 |
|---|
| 2026.01.07 | ₩39,075 | ₩39,075 | ₩38,995 | ₩39,021 | -0.14% | 1.9만 |
|---|
| 2026.01.06 | ₩38,995 | ₩39,129 | ₩38,995 | ₩39,068 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩38,954 | ₩39,088 | ₩38,954 | ₩38,995 | +0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩38,954 | ₩39,048 | ₩38,941 | ₩38,962 | +0.02% | 6.2천 |
|---|
| 2025.12.31 | ₩39,102 | ₩39,102 | ₩38,948 | ₩38,948 | -0.39% | 4.7천 |
|---|
| 2025.12.30 | ₩39,075 | ₩39,102 | ₩38,961 | ₩38,968 | -0.27% | 9.5천 |
|---|
| 2025.12.29 | ₩38,981 | ₩39,021 | ₩38,948 | ₩39,021 | +0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩38,968 | ₩39,102 | ₩38,794 | ₩38,968 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩38,941 | ₩39,001 | ₩38,941 | ₩39,001 | +0.15% | 300 |
|---|
| 2025.12.23 | ₩38,914 | ₩38,961 | ₩38,901 | ₩38,941 | +0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩38,874 | ₩38,954 | ₩38,874 | ₩38,954 | +0.21% | 2.1만 |
|---|
| 2025.12.19 | ₩38,954 | ₩38,968 | ₩38,593 | ₩38,861 | -0.24% | 1.2만 |
|---|
| 2025.12.18 | ₩38,807 | ₩38,874 | ₩38,794 | ₩38,840 | +0.09% | 2.3만 |
|---|
| 2025.12.17 | ₩38,780 | ₩38,787 | ₩38,755 | ₩38,787 | +0.02% | 3.6천 |
|---|
| 2025.12.16 | ₩38,794 | ₩38,901 | ₩38,780 | ₩38,820 | +0.07% | 7천 |
|---|
| 2025.12.15 | ₩38,968 | ₩38,968 | ₩38,807 | ₩38,820 | -0.38% | 5.9천 |
|---|
| 2025.12.12 | ₩38,847 | ₩38,854 | ₩38,800 | ₩38,807 | -0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩38,767 | ₩38,847 | ₩38,767 | ₩38,847 | +0.21% | 1만 |
|---|
| 2025.12.10 | ₩38,814 | ₩38,874 | ₩38,767 | ₩38,820 | +0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩38,780 | ₩38,874 | ₩38,768 | ₩38,826 | +0.12% | 1만 |
|---|
| 2025.12.08 | ₩38,804 | ₩38,854 | ₩38,767 | ₩38,854 | +0.13% | 4.2천 |
|---|
| 2025.12.05 | ₩38,874 | ₩38,874 | ₩38,794 | ₩38,807 | -0.17% | 7.8천 |
|---|
| 2025.12.04 | ₩38,753 | ₩38,874 | ₩38,753 | ₩38,814 | +0.16% | 1.8천 |
|---|
| 2025.12.03 | ₩38,807 | ₩38,861 | ₩38,753 | ₩38,861 | +0.14% | 4.7천 |
|---|
| 2025.12.02 | ₩38,740 | ₩38,873 | ₩38,713 | ₩38,773 | +0.09% | 6.8만 |
|---|
| 2025.12.01 | ₩38,834 | ₩38,834 | ₩38,713 | ₩38,740 | -0.24% | 1.3만 |
|---|
| 2025.11.28 | ₩38,713 | ₩38,780 | ₩38,713 | ₩38,780 | +0.17% | 400 |
|---|
| 2025.11.26 | ₩38,733 | ₩38,733 | ₩38,686 | ₩38,693 | -0.10% | 2.1천 |
|---|
| 2025.11.25 | ₩38,666 | ₩38,686 | ₩38,593 | ₩38,686 | +0.05% | 4.1천 |
|---|
| 2025.11.24 | ₩38,552 | ₩38,666 | ₩38,552 | ₩38,666 | +0.30% | 1.8천 |
|---|
| 2025.11.21 | ₩38,472 | ₩38,606 | ₩38,459 | ₩38,540 | +0.18% | 9.8천 |
|---|
| 2025.11.20 | ₩38,606 | ₩38,606 | ₩38,459 | ₩38,492 | -0.30% | 6.5천 |
|---|
| 2025.11.19 | ₩38,512 | ₩38,631 | ₩38,512 | ₩38,546 | +0.09% | 1천 |
|---|
| 2025.11.18 | ₩38,512 | ₩38,566 | ₩38,485 | ₩38,551 | +0.10% | 8.6천 |
|---|
| 2025.11.17 | ₩38,579 | ₩38,638 | ₩38,512 | ₩38,532 | -0.12% | 1.4만 |
|---|
| 2025.11.14 | ₩38,552 | ₩38,686 | ₩38,552 | ₩38,625 | +0.19% | 1.4천 |
|---|
| 2025.11.13 | ₩38,633 | ₩38,649 | ₩38,579 | ₩38,593 | -0.10% | 2.4만 |
|---|
| 2025.11.12 | ₩38,673 | ₩38,727 | ₩38,658 | ₩38,706 | +0.09% | 2.2천 |
|---|
| 2025.11.11 | ₩38,606 | ₩38,653 | ₩38,606 | ₩38,646 | +0.10% | 1.2만 |
|---|
| 2025.11.10 | ₩38,673 | ₩38,673 | ₩38,619 | ₩38,660 | -0.03% | 4.1천 |
|---|
| 2025.11.07 | ₩38,552 | ₩38,593 | ₩38,512 | ₩38,593 | +0.10% | 7.7천 |
|---|
| 2025.11.06 | ₩38,552 | ₩38,619 | ₩38,552 | ₩38,572 | +0.05% | 5천 |
|---|
| 2025.11.05 | ₩38,566 | ₩38,660 | ₩38,566 | ₩38,619 | +0.14% | 28.8만 |
|---|
| 2025.11.04 | ₩38,673 | ₩38,673 | ₩38,579 | ₩38,579 | -0.24% | 6.8천 |
|---|
| 2025.11.03 | ₩38,646 | ₩38,673 | ₩38,619 | ₩38,639 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩38,700 | ₩38,700 | ₩38,619 | ₩38,646 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩38,633 | ₩38,673 | ₩38,619 | ₩38,642 | +0.02% | 8.9천 |
|---|
| 2025.10.29 | ₩38,700 | ₩38,806 | ₩38,646 | ₩38,706 | +0.02% | 1.4만 |
|---|
| 2025.10.28 | ₩38,780 | ₩38,794 | ₩38,660 | ₩38,660 | -0.31% | 2.3만 |
|---|
| 2025.10.27 | ₩38,794 | ₩38,794 | ₩38,660 | ₩38,733 | -0.16% | 2.1만 |
|---|
| 2025.10.24 | ₩38,633 | ₩38,733 | ₩38,619 | ₩38,713 | +0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩38,579 | ₩38,619 | ₩38,552 | ₩38,606 | +0.07% | 6.4천 |
|---|
| 2025.10.22 | ₩38,593 | ₩38,613 | ₩38,566 | ₩38,579 | -0.03% | 1.2만 |
|---|
| 2025.10.21 | ₩38,626 | ₩38,660 | ₩38,606 | ₩38,630 | +0.01% | 1.3만 |
|---|
| 2025.10.20 | ₩38,646 | ₩38,660 | ₩38,566 | ₩38,643 | -0.01% | 1.1만 |
|---|
| 2025.10.17 | ₩38,539 | ₩38,566 | ₩38,499 | ₩38,546 | +0.02% | 7.3천 |
|---|
| 2025.10.16 | ₩38,593 | ₩38,593 | ₩38,495 | ₩38,526 | -0.17% | 3.8천 |
|---|
| 2025.10.15 | ₩38,571 | ₩38,575 | ₩38,472 | ₩38,530 | -0.11% | 2만 |
|---|
| 2025.10.14 | ₩38,445 | ₩38,560 | ₩38,445 | ₩38,523 | +0.20% | 9.9천 |
|---|
| 2025.10.13 | ₩38,459 | ₩38,579 | ₩38,459 | ₩38,499 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩38,593 | ₩38,593 | ₩38,445 | ₩38,459 | -0.35% | 2.1만 |
|---|