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 | ₩40,609 | ₩40,682 | ₩40,575 | ₩40,635 | +0.07% | 2.1만 |
| 2026.10.08 | ₩40,589 | ₩40,614 | ₩40,522 | ₩40,563 | -0.06% | 6.3만 |
| 2026.10.07 | ₩40,605 | ₩40,642 | ₩40,522 | ₩40,595 | -0.02% | 6.2천 |
| 2026.10.06 | ₩40,629 | ₩40,682 | ₩40,548 | ₩40,602 | -0.07% | 5.8천 |
| 2026.10.05 | ₩40,495 | ₩40,589 | ₩40,495 | ₩40,522 | +0.07% | 7천 |
| 2026.10.02 | ₩40,548 | ₩40,548 | ₩40,428 | ₩40,428 | -0.30% | 1.4만 |
| 2026.10.01 | ₩40,362 | ₩40,482 | ₩40,348 | ₩40,468 | +0.26% | 1.8만 |
| 2026.09.30 | ₩40,443 | ₩40,495 | ₩40,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,380 |
| -0.16% |
| 3.3만 |
| 2026.09.29 | ₩40,468 | ₩40,468 | ₩40,335 | ₩40,415 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩40,442 | ₩40,455 | ₩40,335 | ₩40,395 | -0.12% | 5.3천 |
|---|
| 2026.09.25 | ₩40,428 | ₩40,456 | ₩40,402 | ₩40,456 | +0.07% | 5.2천 |
|---|
| 2026.09.24 | ₩40,375 | ₩40,430 | ₩40,362 | ₩40,430 | +0.14% | 1.5만 |
|---|
| 2026.09.23 | ₩40,467 | ₩40,467 | ₩40,363 | ₩40,395 | -0.18% | 3.8천 |
|---|
| 2026.09.22 | ₩40,508 | ₩40,508 | ₩40,415 | ₩40,415 | -0.23% | 4.4천 |
|---|
| 2026.09.21 | ₩40,388 | ₩40,495 | ₩40,375 | ₩40,495 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩40,228 | ₩40,362 | ₩40,228 | ₩40,362 | +0.33% | 1.8만 |
|---|
| 2026.09.17 | ₩40,322 | ₩40,362 | ₩40,242 | ₩40,348 | +0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩40,336 | ₩40,336 | ₩40,121 | ₩40,195 | -0.35% | 5.3만 |
|---|
| 2026.09.15 | ₩40,322 | ₩40,322 | ₩40,208 | ₩40,282 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩40,308 | ₩40,348 | ₩40,295 | ₩40,295 | -0.03% | 9.9천 |
|---|
| 2026.09.11 | ₩40,394 | ₩40,402 | ₩40,335 | ₩40,335 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩40,295 | ₩40,295 | ₩40,203 | ₩40,268 | -0.07% | 8.9천 |
|---|
| 2026.09.09 | ₩40,368 | ₩40,410 | ₩40,282 | ₩40,348 | -0.05% | 7.4천 |
|---|
| 2026.09.08 | ₩40,402 | ₩40,442 | ₩40,335 | ₩40,375 | -0.07% | 1.1천 |
|---|
| 2026.09.04 | ₩40,442 | ₩40,482 | ₩40,410 | ₩40,415 | -0.07% | 7천 |
|---|
| 2026.09.03 | ₩40,395 | ₩40,508 | ₩40,388 | ₩40,482 | +0.21% | 2만 |
|---|
| 2026.09.02 | ₩40,402 | ₩40,402 | ₩40,255 | ₩40,328 | -0.18% | 9.5천 |
|---|
| 2026.09.01 | ₩40,334 | ₩40,335 | ₩40,242 | ₩40,275 | -0.15% | 6.2천 |
|---|
| 2026.08.31 | ₩40,342 | ₩40,388 | ₩40,295 | ₩40,388 | +0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩40,362 | ₩40,428 | ₩40,324 | ₩40,366 | +0.01% | 3.1만 |
|---|
| 2026.08.27 | ₩40,368 | ₩40,415 | ₩40,335 | ₩40,355 | -0.03% | 9.6천 |
|---|
| 2026.08.26 | ₩40,215 | ₩40,395 | ₩40,215 | ₩40,348 | +0.33% | 2.9만 |
|---|
| 2026.08.25 | ₩40,455 | ₩40,455 | ₩40,322 | ₩40,359 | -0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩40,242 | ₩40,348 | ₩40,242 | ₩40,342 | +0.25% | 1.1만 |
|---|
| 2026.08.21 | ₩40,335 | ₩40,388 | ₩40,335 | ₩40,362 | +0.07% | 9천 |
|---|
| 2026.08.20 | ₩40,308 | ₩40,384 | ₩40,308 | ₩40,322 | +0.03% | 1.3만 |
|---|
| 2026.08.19 | ₩40,348 | ₩40,426 | ₩40,348 | ₩40,402 | +0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩40,335 | ₩40,428 | ₩40,335 | ₩40,375 | +0.10% | 2만 |
|---|
| 2026.08.17 | ₩40,548 | ₩40,548 | ₩40,388 | ₩40,415 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩40,522 | ₩40,522 | ₩40,455 | ₩40,468 | -0.13% | 8.3천 |
|---|
| 2026.08.13 | ₩40,242 | ₩40,482 | ₩40,242 | ₩40,472 | +0.57% | 5.3만 |
|---|
| 2026.08.12 | ₩40,375 | ₩40,442 | ₩40,322 | ₩40,442 | +0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩40,362 | ₩40,428 | ₩40,322 | ₩40,362 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩40,375 | ₩40,428 | ₩40,335 | ₩40,368 | -0.02% | 13.1만 |
|---|
| 2026.08.07 | ₩40,362 | ₩40,402 | ₩40,335 | ₩40,363 | +0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩40,428 | ₩40,428 | ₩40,255 | ₩40,328 | -0.25% | 7.9천 |
|---|
| 2026.08.05 | ₩40,228 | ₩40,384 | ₩40,228 | ₩40,335 | +0.27% | 8천 |
|---|
| 2026.08.04 | ₩40,108 | ₩40,335 | ₩40,108 | ₩40,328 | +0.55% | 7.1만 |
|---|
| 2026.08.03 | ₩40,188 | ₩40,201 | ₩40,108 | ₩40,201 | +0.03% | 2만 |
|---|
| 2026.07.31 | ₩39,908 | ₩40,108 | ₩39,908 | ₩40,081 | +0.43% | 4.1만 |
|---|
| 2026.07.30 | ₩39,975 | ₩40,031 | ₩39,868 | ₩40,028 | +0.13% | 4.4만 |
|---|
| 2026.07.29 | ₩40,015 | ₩40,028 | ₩39,874 | ₩39,894 | -0.30% | 7만 |
|---|
| 2026.07.28 | ₩39,935 | ₩40,028 | ₩39,935 | ₩39,995 | +0.15% | 4만 |
|---|
| 2026.07.27 | ₩40,041 | ₩40,041 | ₩39,935 | ₩39,968 | -0.18% | 4.7만 |
|---|
| 2026.07.24 | ₩40,055 | ₩40,055 | ₩39,955 | ₩39,955 | -0.25% | 5.7만 |
|---|
| 2026.07.23 | ₩40,015 | ₩40,015 | ₩39,935 | ₩39,935 | -0.20% | 5.8만 |
|---|
| 2026.07.22 | ₩40,095 | ₩40,095 | ₩40,015 | ₩40,068 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩40,015 | ₩40,068 | ₩40,009 | ₩40,041 | +0.07% | 6.5만 |
|---|
| 2026.07.20 | ₩40,108 | ₩40,108 | ₩39,988 | ₩40,001 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩40,055 | ₩40,055 | ₩39,988 | ₩40,028 | -0.07% | 7.6만 |
|---|
| 2026.07.16 | ₩40,148 | ₩40,148 | ₩40,041 | ₩40,081 | -0.17% | 7.2만 |
|---|
| 2026.07.15 | ₩40,242 | ₩40,242 | ₩40,041 | ₩40,108 | -0.33% | 12.7만 |
|---|
| 2026.07.14 | ₩40,068 | ₩40,104 | ₩40,015 | ₩40,084 | +0.04% | 6.3만 |
|---|
| 2026.07.13 | ₩40,108 | ₩40,108 | ₩40,001 | ₩40,028 | -0.20% | 9.9만 |
|---|
| 2026.07.10 | ₩40,081 | ₩40,104 | ₩39,997 | ₩40,088 | +0.02% | 10.1만 |
|---|
| 2026.07.09 | ₩40,055 | ₩40,055 | ₩39,988 | ₩40,032 | -0.06% | 15만 |
|---|
| 2026.07.08 | ₩40,055 | ₩40,055 | ₩39,921 | ₩40,001 | -0.13% | 43.1만 |
|---|
| 2026.07.07 | ₩40,068 | ₩40,068 | ₩39,948 | ₩40,001 | -0.17% | 9.3만 |
|---|
| 2026.07.06 | ₩40,028 | ₩40,065 | ₩39,975 | ₩40,055 | +0.07% | 9.9만 |
|---|
| 2026.07.02 | ₩40,015 | ₩40,028 | ₩39,921 | ₩39,975 | -0.10% | 20.1만 |
|---|
| 2026.07.01 | ₩39,988 | ₩40,068 | ₩39,921 | ₩40,028 | +0.10% | 92.5만 |
|---|
| 2026.06.30 | ₩39,961 | ₩40,001 | ₩39,908 | ₩40,001 | +0.10% | 18.4만 |
|---|
| 2026.06.29 | ₩39,854 | ₩40,028 | ₩39,854 | ₩39,908 | +0.13% | 4.1만 |
|---|
| 2026.06.26 | ₩39,948 | ₩39,948 | ₩39,901 | ₩39,908 | -0.10% | 7.9천 |
|---|
| 2026.06.25 | ₩39,961 | ₩39,975 | ₩39,908 | ₩39,928 | -0.08% | 9천 |
|---|
| 2026.06.24 | ₩39,921 | ₩39,935 | ₩39,908 | ₩39,915 | -0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩39,908 | ₩39,935 | ₩39,874 | ₩39,901 | -0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩39,869 | ₩39,935 | ₩39,854 | ₩39,894 | +0.06% | 1.3만 |
|---|
| 2026.06.18 | ₩39,854 | ₩39,868 | ₩39,848 | ₩39,848 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩39,841 | ₩39,868 | ₩39,841 | ₩39,862 | +0.05% | 1.3천 |
|---|
| 2026.06.16 | ₩39,828 | ₩39,881 | ₩39,828 | ₩39,848 | +0.05% | 1.1만 |
|---|
| 2026.06.15 | ₩39,848 | ₩39,854 | ₩39,828 | ₩39,848 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩39,848 | ₩39,881 | ₩39,801 | ₩39,841 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩39,774 | ₩39,828 | ₩39,774 | ₩39,808 | +0.08% | 500 |
|---|
| 2026.06.10 | ₩39,814 | ₩39,814 | ₩39,774 | ₩39,794 | -0.05% | 7천 |
|---|
| 2026.06.09 | ₩39,801 | ₩39,841 | ₩39,768 | ₩39,794 | -0.02% | 7.7천 |
|---|
| 2026.06.08 | ₩39,826 | ₩39,826 | ₩39,788 | ₩39,801 | -0.06% | 5.6천 |
|---|
| 2026.06.05 | ₩39,802 | ₩39,816 | ₩39,748 | ₩39,774 | -0.07% | 1.3만 |
|---|
| 2026.06.04 | ₩39,794 | ₩39,794 | ₩39,774 | ₩39,794 | 0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩39,788 | ₩39,828 | ₩39,774 | ₩39,794 | +0.02% | 4.7천 |
|---|
| 2026.06.02 | ₩39,788 | ₩39,828 | ₩39,748 | ₩39,788 | 0.00% | 8.1천 |
|---|
| 2026.06.01 | ₩39,774 | ₩39,828 | ₩39,761 | ₩39,788 | +0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩39,708 | ₩39,788 | ₩39,708 | ₩39,788 | +0.20% | 8.7천 |
|---|
| 2026.05.28 | ₩39,681 | ₩39,788 | ₩39,681 | ₩39,768 | +0.22% | 4.9천 |
|---|
| 2026.05.27 | ₩39,734 | ₩39,814 | ₩39,734 | ₩39,768 | +0.08% | 1만 |
|---|
| 2026.05.26 | ₩39,734 | ₩39,754 | ₩39,734 | ₩39,754 | +0.05% | 1.6천 |
|---|
| 2026.05.22 | ₩39,734 | ₩39,734 | ₩39,721 | ₩39,728 | -0.02% | 2.6천 |
|---|
| 2026.05.21 | ₩39,681 | ₩39,708 | ₩39,681 | ₩39,694 | +0.03% | 1.4만 |
|---|
| 2026.05.20 | ₩39,668 | ₩39,708 | ₩39,668 | ₩39,688 | +0.05% | 8.2천 |
|---|
| 2026.05.19 | ₩39,628 | ₩39,721 | ₩39,628 | ₩39,668 | +0.10% | 2.8만 |
|---|
| 2026.05.18 | ₩39,714 | ₩39,714 | ₩39,654 | ₩39,688 | -0.07% | 4천 |
|---|
| 2026.05.15 | ₩39,654 | ₩39,694 | ₩39,641 | ₩39,661 | +0.02% | 1.2만 |
|---|
| 2026.05.14 | ₩39,601 | ₩39,708 | ₩39,601 | ₩39,708 | +0.27% | 3.4천 |
|---|
| 2026.05.13 | ₩39,628 | ₩39,654 | ₩39,614 | ₩39,654 | +0.07% | 5.3천 |
|---|
| 2026.05.12 | ₩39,614 | ₩39,641 | ₩39,601 | ₩39,638 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩39,641 | ₩39,641 | ₩39,625 | ₩39,634 | -0.02% | 9.8천 |
|---|
| 2026.05.08 | ₩39,628 | ₩39,734 | ₩39,628 | ₩39,628 | 0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩39,614 | ₩39,628 | ₩39,601 | ₩39,608 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩39,574 | ₩39,628 | ₩39,574 | ₩39,601 | +0.07% | 8.6천 |
|---|
| 2026.05.05 | ₩39,574 | ₩39,587 | ₩39,534 | ₩39,567 | -0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩39,507 | ₩39,628 | ₩39,507 | ₩39,534 | +0.07% | 6.1천 |
|---|
| 2026.05.01 | ₩39,494 | ₩39,581 | ₩39,494 | ₩39,581 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩39,494 | ₩39,534 | ₩39,481 | ₩39,534 | +0.10% | 5.7천 |
|---|
| 2026.04.29 | ₩39,521 | ₩39,521 | ₩39,467 | ₩39,481 | -0.10% | 1.6천 |
|---|
| 2026.04.28 | ₩39,454 | ₩39,486 | ₩39,454 | ₩39,481 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩39,467 | ₩39,514 | ₩39,454 | ₩39,494 | +0.07% | 8.1천 |
|---|
| 2026.04.24 | ₩39,501 | ₩39,501 | ₩39,441 | ₩39,494 | -0.02% | 1.4만 |
|---|
| 2026.04.23 | ₩39,487 | ₩39,487 | ₩39,427 | ₩39,427 | -0.15% | 500 |
|---|
| 2026.04.22 | ₩39,427 | ₩39,547 | ₩39,414 | ₩39,481 | +0.14% | 3.3만 |
|---|
| 2026.04.21 | ₩39,414 | ₩39,467 | ₩39,387 | ₩39,421 | +0.02% | 6.7천 |
|---|
| 2026.04.20 | ₩39,467 | ₩39,467 | ₩39,401 | ₩39,461 | -0.02% | 2천 |
|---|
| 2026.04.17 | ₩39,414 | ₩39,474 | ₩39,414 | ₩39,434 | +0.05% | 1만 |
|---|
| 2026.04.16 | ₩39,374 | ₩39,454 | ₩39,347 | ₩39,401 | +0.07% | 5.2천 |
|---|
| 2026.04.15 | ₩39,361 | ₩39,401 | ₩39,347 | ₩39,401 | +0.10% | 6천 |
|---|
| 2026.04.14 | ₩39,354 | ₩39,401 | ₩39,307 | ₩39,354 | 0.00% | 3.5천 |
|---|
| 2026.04.13 | ₩39,206 | ₩39,334 | ₩39,200 | ₩39,295 | +0.23% | 3.4만 |
|---|
| 2026.04.10 | ₩39,214 | ₩39,252 | ₩39,187 | ₩39,252 | +0.10% | 2.9천 |
|---|
| 2026.04.09 | ₩39,094 | ₩39,281 | ₩39,094 | ₩39,187 | +0.24% | 8.3천 |
|---|
| 2026.04.08 | ₩39,281 | ₩39,281 | ₩39,094 | ₩39,214 | -0.17% | 1.2만 |
|---|
| 2026.04.07 | ₩38,853 | ₩38,933 | ₩38,827 | ₩38,933 | +0.21% | 7.3천 |
|---|
| 2026.04.06 | ₩38,907 | ₩38,960 | ₩38,867 | ₩38,928 | +0.05% | 4천 |
|---|
| 2026.04.02 | ₩38,827 | ₩38,900 | ₩38,760 | ₩38,900 | +0.19% | 3.4만 |
|---|
| 2026.04.01 | ₩38,813 | ₩38,907 | ₩38,760 | ₩38,787 | -0.07% | 19.5만 |
|---|
| 2026.03.31 | ₩38,613 | ₩38,800 | ₩38,600 | ₩38,800 | +0.48% | 5.1만 |
|---|
| 2026.03.30 | ₩38,600 | ₩38,680 | ₩38,440 | ₩38,540 | -0.16% | 5.4만 |
|---|
| 2026.03.27 | ₩38,627 | ₩38,627 | ₩38,573 | ₩38,580 | -0.12% | 700 |
|---|
| 2026.03.26 | ₩38,787 | ₩38,813 | ₩38,680 | ₩38,680 | -0.28% | 1.8천 |
|---|
| 2026.03.25 | ₩38,827 | ₩38,860 | ₩38,800 | ₩38,860 | +0.09% | 7천 |
|---|
| 2026.03.24 | ₩38,733 | ₩38,787 | ₩38,733 | ₩38,787 | +0.14% | 200 |
|---|
| 2026.03.23 | ₩38,867 | ₩38,907 | ₩38,787 | ₩38,868 | +0.00% | 8.7천 |
|---|
| 2026.03.20 | ₩38,747 | ₩38,807 | ₩38,693 | ₩38,732 | -0.04% | 1.3만 |
|---|
| 2026.03.19 | ₩38,867 | ₩38,873 | ₩38,760 | ₩38,873 | +0.02% | 8.8만 |
|---|
| 2026.03.18 | ₩38,987 | ₩39,014 | ₩38,887 | ₩38,887 | -0.26% | 1.1천 |
|---|
| 2026.03.17 | ₩39,007 | ₩39,007 | ₩38,920 | ₩38,987 | -0.05% | 2천 |
|---|
| 2026.03.16 | ₩38,893 | ₩39,014 | ₩38,893 | ₩38,946 | +0.13% | 4.2천 |
|---|
| 2026.03.13 | ₩38,893 | ₩38,947 | ₩38,813 | ₩38,827 | -0.17% | 1천 |
|---|
| 2026.03.12 | ₩38,867 | ₩38,933 | ₩38,867 | ₩38,900 | +0.09% | 3천 |
|---|
| 2026.03.11 | ₩38,947 | ₩39,054 | ₩38,933 | ₩38,994 | +0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩38,947 | ₩39,007 | ₩38,947 | ₩39,007 | +0.15% | 900 |
|---|
| 2026.03.09 | ₩38,947 | ₩39,007 | ₩38,813 | ₩39,007 | +0.15% | 1.3천 |
|---|
| 2026.03.06 | ₩38,853 | ₩38,958 | ₩38,853 | ₩38,958 | +0.27% | 400 |
|---|
| 2026.03.05 | ₩39,014 | ₩39,107 | ₩38,933 | ₩39,003 | -0.03% | 6.9천 |
|---|
| 2026.03.04 | ₩39,027 | ₩39,060 | ₩39,000 | ₩39,060 | +0.09% | 8.6천 |
|---|
| 2026.03.03 | ₩38,853 | ₩39,027 | ₩38,853 | ₩38,980 | +0.33% | 7.5천 |
|---|
| 2026.03.02 | ₩38,987 | ₩39,107 | ₩38,987 | ₩39,060 | +0.19% | 9.6천 |
|---|
| 2026.02.27 | ₩39,051 | ₩39,060 | ₩39,014 | ₩39,060 | +0.02% | 5.6천 |
|---|
| 2026.02.26 | ₩39,070 | ₩39,080 | ₩39,070 | ₩39,080 | +0.03% | 1.2천 |
|---|
| 2026.02.25 | ₩39,000 | ₩39,104 | ₩39,000 | ₩39,100 | +0.26% | 3.8천 |
|---|
| 2026.02.24 | ₩38,920 | ₩39,094 | ₩38,920 | ₩39,060 | +0.36% | 9.4천 |
|---|
| 2026.02.23 | ₩38,974 | ₩39,104 | ₩38,947 | ₩38,960 | -0.03% | 1.6만 |
|---|
| 2026.02.20 | ₩39,007 | ₩39,047 | ₩38,933 | ₩39,047 | +0.10% | 1.7만 |
|---|
| 2026.02.19 | ₩38,974 | ₩39,054 | ₩38,933 | ₩38,960 | -0.03% | 1.2만 |
|---|
| 2026.02.18 | ₩38,947 | ₩39,120 | ₩38,947 | ₩39,034 | +0.22% | 6.8천 |
|---|
| 2026.02.17 | ₩38,907 | ₩39,000 | ₩38,880 | ₩38,960 | +0.14% | 4.9만 |
|---|
| 2026.02.13 | ₩38,907 | ₩39,007 | ₩38,907 | ₩38,960 | +0.14% | 9.8천 |
|---|
| 2026.02.12 | ₩38,980 | ₩38,980 | ₩38,920 | ₩38,960 | -0.05% | 1.8천 |
|---|
| 2026.02.11 | ₩39,014 | ₩39,067 | ₩38,987 | ₩39,054 | +0.10% | 8.5천 |
|---|
| 2026.02.10 | ₩39,134 | ₩39,134 | ₩39,014 | ₩39,047 | -0.22% | 2.8천 |
|---|
| 2026.02.09 | ₩38,974 | ₩39,040 | ₩38,974 | ₩39,022 | +0.12% | 2.6천 |
|---|
| 2026.02.06 | ₩38,867 | ₩39,040 | ₩38,867 | ₩38,975 | +0.28% | 6천 |
|---|
| 2026.02.05 | ₩39,000 | ₩39,000 | ₩38,853 | ₩38,893 | -0.27% | 3.2천 |
|---|
| 2026.02.04 | ₩38,933 | ₩39,054 | ₩38,907 | ₩38,960 | +0.07% | 6.6천 |
|---|
| 2026.02.03 | ₩38,960 | ₩39,014 | ₩38,920 | ₩38,967 | +0.02% | 2천 |
|---|
| 2026.02.02 | ₩39,054 | ₩39,067 | ₩38,947 | ₩39,040 | -0.03% | 2.5천 |
|---|
| 2026.01.30 | ₩38,974 | ₩39,067 | ₩38,947 | ₩38,974 | 0.00% | 5.3천 |
|---|
| 2026.01.29 | ₩38,933 | ₩39,019 | ₩38,920 | ₩38,947 | +0.03% | 7천 |
|---|
| 2026.01.28 | ₩39,134 | ₩39,134 | ₩38,933 | ₩38,986 | -0.38% | 8.9천 |
|---|
| 2026.01.27 | ₩38,974 | ₩39,094 | ₩38,933 | ₩39,014 | +0.10% | 2.2만 |
|---|
| 2026.01.26 | ₩38,960 | ₩39,002 | ₩38,947 | ₩38,994 | +0.09% | 2.7천 |
|---|
| 2026.01.23 | ₩38,880 | ₩39,011 | ₩38,667 | ₩38,933 | +0.14% | 9.9천 |
|---|
| 2026.01.22 | ₩38,928 | ₩38,980 | ₩38,893 | ₩38,960 | +0.08% | 4.1천 |
|---|
| 2026.01.21 | ₩38,800 | ₩38,927 | ₩38,800 | ₩38,867 | +0.17% | 4.4천 |
|---|
| 2026.01.20 | ₩38,840 | ₩38,853 | ₩38,813 | ₩38,853 | +0.03% | 5천 |
|---|
| 2026.01.16 | ₩38,967 | ₩38,967 | ₩38,954 | ₩38,954 | -0.03% | 300 |
|---|
| 2026.01.15 | ₩38,893 | ₩38,967 | ₩38,893 | ₩38,947 | +0.14% | 2.1만 |
|---|
| 2026.01.14 | ₩38,920 | ₩38,920 | ₩38,920 | ₩38,920 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩38,920 | ₩38,960 | ₩38,893 | ₩38,929 | +0.02% | 2천 |
|---|
| 2026.01.12 | ₩38,880 | ₩38,947 | ₩38,880 | ₩38,940 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩38,855 | ₩38,974 | ₩38,855 | ₩38,937 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩38,840 | ₩38,913 | ₩38,827 | ₩38,913 | +0.19% | 2.8만 |
|---|
| 2026.01.07 | ₩38,920 | ₩38,920 | ₩38,840 | ₩38,867 | -0.14% | 1.9만 |
|---|
| 2026.01.06 | ₩38,840 | ₩38,974 | ₩38,840 | ₩38,913 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩38,800 | ₩38,933 | ₩38,800 | ₩38,840 | +0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩38,800 | ₩38,893 | ₩38,787 | ₩38,808 | +0.02% | 6.2천 |
|---|
| 2025.12.31 | ₩38,947 | ₩38,947 | ₩38,793 | ₩38,793 | -0.39% | 4.7천 |
|---|
| 2025.12.30 | ₩38,920 | ₩38,947 | ₩38,807 | ₩38,813 | -0.27% | 9.5천 |
|---|
| 2025.12.29 | ₩38,827 | ₩38,867 | ₩38,793 | ₩38,867 | +0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩38,813 | ₩38,947 | ₩38,640 | ₩38,813 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩38,787 | ₩38,847 | ₩38,787 | ₩38,847 | +0.15% | 300 |
|---|
| 2025.12.23 | ₩38,760 | ₩38,807 | ₩38,747 | ₩38,787 | +0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩38,720 | ₩38,800 | ₩38,720 | ₩38,800 | +0.21% | 2.1만 |
|---|
| 2025.12.19 | ₩38,800 | ₩38,813 | ₩38,440 | ₩38,707 | -0.24% | 1.2만 |
|---|
| 2025.12.18 | ₩38,653 | ₩38,720 | ₩38,640 | ₩38,687 | +0.09% | 2.3만 |
|---|
| 2025.12.17 | ₩38,627 | ₩38,633 | ₩38,601 | ₩38,633 | +0.02% | 3.6천 |
|---|
| 2025.12.16 | ₩38,640 | ₩38,747 | ₩38,627 | ₩38,667 | +0.07% | 7천 |
|---|
| 2025.12.15 | ₩38,813 | ₩38,813 | ₩38,653 | ₩38,667 | -0.38% | 5.9천 |
|---|
| 2025.12.12 | ₩38,693 | ₩38,700 | ₩38,647 | ₩38,653 | -0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩38,613 | ₩38,693 | ₩38,613 | ₩38,693 | +0.21% | 1만 |
|---|
| 2025.12.10 | ₩38,660 | ₩38,720 | ₩38,613 | ₩38,667 | +0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩38,627 | ₩38,720 | ₩38,614 | ₩38,672 | +0.12% | 1만 |
|---|
| 2025.12.08 | ₩38,651 | ₩38,700 | ₩38,613 | ₩38,700 | +0.13% | 4.2천 |
|---|
| 2025.12.05 | ₩38,720 | ₩38,720 | ₩38,640 | ₩38,653 | -0.17% | 7.8천 |
|---|
| 2025.12.04 | ₩38,600 | ₩38,720 | ₩38,600 | ₩38,660 | +0.16% | 1.8천 |
|---|
| 2025.12.03 | ₩38,653 | ₩38,707 | ₩38,600 | ₩38,707 | +0.14% | 4.7천 |
|---|
| 2025.12.02 | ₩38,586 | ₩38,719 | ₩38,560 | ₩38,620 | +0.09% | 6.8만 |
|---|
| 2025.12.01 | ₩38,680 | ₩38,680 | ₩38,560 | ₩38,586 | -0.24% | 1.3만 |
|---|
| 2025.11.28 | ₩38,560 | ₩38,627 | ₩38,560 | ₩38,627 | +0.17% | 400 |
|---|
| 2025.11.26 | ₩38,580 | ₩38,580 | ₩38,533 | ₩38,540 | -0.10% | 2.1천 |
|---|
| 2025.11.25 | ₩38,513 | ₩38,533 | ₩38,440 | ₩38,533 | +0.05% | 4.1천 |
|---|
| 2025.11.24 | ₩38,400 | ₩38,513 | ₩38,400 | ₩38,513 | +0.30% | 1.8천 |
|---|
| 2025.11.21 | ₩38,320 | ₩38,453 | ₩38,306 | ₩38,388 | +0.18% | 9.8천 |
|---|
| 2025.11.20 | ₩38,453 | ₩38,453 | ₩38,306 | ₩38,340 | -0.30% | 6.5천 |
|---|
| 2025.11.19 | ₩38,360 | ₩38,478 | ₩38,360 | ₩38,393 | +0.09% | 1천 |
|---|
| 2025.11.18 | ₩38,360 | ₩38,413 | ₩38,333 | ₩38,398 | +0.10% | 8.6천 |
|---|
| 2025.11.17 | ₩38,426 | ₩38,485 | ₩38,360 | ₩38,380 | -0.12% | 1.4만 |
|---|
| 2025.11.14 | ₩38,400 | ₩38,533 | ₩38,400 | ₩38,472 | +0.19% | 1.4천 |
|---|
| 2025.11.13 | ₩38,480 | ₩38,496 | ₩38,426 | ₩38,440 | -0.10% | 2.4만 |
|---|
| 2025.11.12 | ₩38,520 | ₩38,573 | ₩38,505 | ₩38,553 | +0.09% | 2.2천 |
|---|
| 2025.11.11 | ₩38,453 | ₩38,500 | ₩38,453 | ₩38,493 | +0.10% | 1.2만 |
|---|
| 2025.11.10 | ₩38,520 | ₩38,520 | ₩38,466 | ₩38,506 | -0.03% | 4.1천 |
|---|
| 2025.11.07 | ₩38,400 | ₩38,440 | ₩38,360 | ₩38,440 | +0.10% | 7.7천 |
|---|
| 2025.11.06 | ₩38,400 | ₩38,466 | ₩38,400 | ₩38,420 | +0.05% | 5천 |
|---|
| 2025.11.05 | ₩38,413 | ₩38,506 | ₩38,413 | ₩38,466 | +0.14% | 28.8만 |
|---|
| 2025.11.04 | ₩38,520 | ₩38,520 | ₩38,426 | ₩38,426 | -0.24% | 6.8천 |
|---|
| 2025.11.03 | ₩38,493 | ₩38,520 | ₩38,466 | ₩38,486 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩38,546 | ₩38,546 | ₩38,466 | ₩38,493 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩38,480 | ₩38,520 | ₩38,466 | ₩38,489 | +0.02% | 8.9천 |
|---|
| 2025.10.29 | ₩38,546 | ₩38,652 | ₩38,493 | ₩38,553 | +0.02% | 1.4만 |
|---|
| 2025.10.28 | ₩38,627 | ₩38,640 | ₩38,506 | ₩38,506 | -0.31% | 2.3만 |
|---|
| 2025.10.27 | ₩38,640 | ₩38,640 | ₩38,506 | ₩38,580 | -0.16% | 2.1만 |
|---|
| 2025.10.24 | ₩38,480 | ₩38,580 | ₩38,466 | ₩38,560 | +0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩38,426 | ₩38,466 | ₩38,400 | ₩38,453 | +0.07% | 6.4천 |
|---|
| 2025.10.22 | ₩38,440 | ₩38,460 | ₩38,413 | ₩38,426 | -0.03% | 1.2만 |
|---|
| 2025.10.21 | ₩38,473 | ₩38,506 | ₩38,453 | ₩38,477 | +0.01% | 1.3만 |
|---|
| 2025.10.20 | ₩38,493 | ₩38,506 | ₩38,413 | ₩38,490 | -0.01% | 1.1만 |
|---|
| 2025.10.17 | ₩38,386 | ₩38,413 | ₩38,346 | ₩38,393 | +0.02% | 7.3천 |
|---|
| 2025.10.16 | ₩38,440 | ₩38,440 | ₩38,342 | ₩38,373 | -0.17% | 3.8천 |
|---|
| 2025.10.15 | ₩38,418 | ₩38,422 | ₩38,320 | ₩38,377 | -0.11% | 2만 |
|---|
| 2025.10.14 | ₩38,293 | ₩38,408 | ₩38,293 | ₩38,370 | +0.20% | 9.9천 |
|---|
| 2025.10.13 | ₩38,306 | ₩38,426 | ₩38,306 | ₩38,346 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩38,440 | ₩38,440 | ₩38,293 | ₩38,306 | -0.35% | 2.1만 |
|---|