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 | ₩40,608 | ₩40,681 | ₩40,574 | ₩40,634 | +0.07% | 2.1만 |
| 2026.10.08 | ₩40,588 | ₩40,613 | ₩40,521 | ₩40,562 | -0.06% | 6.3만 |
| 2026.10.07 | ₩40,604 | ₩40,641 | ₩40,521 | ₩40,594 | -0.02% | 6.2천 |
| 2026.10.06 | ₩40,628 | ₩40,681 | ₩40,548 | ₩40,601 | -0.07% | 5.8천 |
| 2026.10.05 | ₩40,494 | ₩40,588 | ₩40,494 | ₩40,521 | +0.07% | 7천 |
| 2026.10.02 | ₩40,548 | ₩40,548 | ₩40,427 | ₩40,427 | -0.30% | 1.4만 |
| 2026.10.01 | ₩40,361 | ₩40,481 | ₩40,347 | ₩40,467 | +0.26% | 1.8만 |
| 2026.09.30 | ₩40,442 | ₩40,494 | ₩40,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,379 |
| -0.16% |
| 3.3만 |
| 2026.09.29 | ₩40,467 | ₩40,467 | ₩40,334 | ₩40,414 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩40,441 | ₩40,454 | ₩40,334 | ₩40,394 | -0.12% | 5.3천 |
|---|
| 2026.09.25 | ₩40,427 | ₩40,455 | ₩40,401 | ₩40,455 | +0.07% | 5.2천 |
|---|
| 2026.09.24 | ₩40,374 | ₩40,429 | ₩40,361 | ₩40,429 | +0.14% | 1.5만 |
|---|
| 2026.09.23 | ₩40,466 | ₩40,466 | ₩40,362 | ₩40,394 | -0.18% | 3.8천 |
|---|
| 2026.09.22 | ₩40,508 | ₩40,508 | ₩40,414 | ₩40,414 | -0.23% | 4.4천 |
|---|
| 2026.09.21 | ₩40,387 | ₩40,494 | ₩40,374 | ₩40,494 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩40,227 | ₩40,361 | ₩40,227 | ₩40,361 | +0.33% | 1.8만 |
|---|
| 2026.09.17 | ₩40,321 | ₩40,361 | ₩40,241 | ₩40,347 | +0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩40,335 | ₩40,335 | ₩40,120 | ₩40,194 | -0.35% | 5.3만 |
|---|
| 2026.09.15 | ₩40,321 | ₩40,321 | ₩40,207 | ₩40,281 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩40,307 | ₩40,347 | ₩40,294 | ₩40,294 | -0.03% | 9.9천 |
|---|
| 2026.09.11 | ₩40,393 | ₩40,401 | ₩40,334 | ₩40,334 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩40,294 | ₩40,294 | ₩40,202 | ₩40,267 | -0.07% | 8.9천 |
|---|
| 2026.09.09 | ₩40,367 | ₩40,409 | ₩40,281 | ₩40,347 | -0.05% | 7.4천 |
|---|
| 2026.09.08 | ₩40,401 | ₩40,441 | ₩40,334 | ₩40,374 | -0.07% | 1.1천 |
|---|
| 2026.09.04 | ₩40,441 | ₩40,481 | ₩40,409 | ₩40,414 | -0.07% | 7천 |
|---|
| 2026.09.03 | ₩40,394 | ₩40,508 | ₩40,387 | ₩40,481 | +0.21% | 2만 |
|---|
| 2026.09.02 | ₩40,401 | ₩40,401 | ₩40,254 | ₩40,327 | -0.18% | 9.5천 |
|---|
| 2026.09.01 | ₩40,333 | ₩40,334 | ₩40,241 | ₩40,274 | -0.15% | 6.2천 |
|---|
| 2026.08.31 | ₩40,341 | ₩40,387 | ₩40,294 | ₩40,387 | +0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩40,361 | ₩40,427 | ₩40,323 | ₩40,365 | +0.01% | 3.1만 |
|---|
| 2026.08.27 | ₩40,367 | ₩40,414 | ₩40,334 | ₩40,354 | -0.03% | 9.6천 |
|---|
| 2026.08.26 | ₩40,214 | ₩40,394 | ₩40,214 | ₩40,347 | +0.33% | 2.9만 |
|---|
| 2026.08.25 | ₩40,454 | ₩40,454 | ₩40,321 | ₩40,358 | -0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩40,241 | ₩40,347 | ₩40,241 | ₩40,341 | +0.25% | 1.1만 |
|---|
| 2026.08.21 | ₩40,334 | ₩40,387 | ₩40,334 | ₩40,361 | +0.07% | 9천 |
|---|
| 2026.08.20 | ₩40,307 | ₩40,383 | ₩40,307 | ₩40,321 | +0.03% | 1.3만 |
|---|
| 2026.08.19 | ₩40,347 | ₩40,425 | ₩40,347 | ₩40,401 | +0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩40,334 | ₩40,427 | ₩40,334 | ₩40,374 | +0.10% | 2만 |
|---|
| 2026.08.17 | ₩40,548 | ₩40,548 | ₩40,387 | ₩40,414 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩40,521 | ₩40,521 | ₩40,454 | ₩40,467 | -0.13% | 8.3천 |
|---|
| 2026.08.13 | ₩40,241 | ₩40,481 | ₩40,241 | ₩40,472 | +0.57% | 5.3만 |
|---|
| 2026.08.12 | ₩40,374 | ₩40,441 | ₩40,321 | ₩40,441 | +0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩40,361 | ₩40,427 | ₩40,321 | ₩40,361 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩40,374 | ₩40,427 | ₩40,334 | ₩40,367 | -0.02% | 13.1만 |
|---|
| 2026.08.07 | ₩40,361 | ₩40,401 | ₩40,334 | ₩40,362 | +0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩40,427 | ₩40,427 | ₩40,254 | ₩40,327 | -0.25% | 7.9천 |
|---|
| 2026.08.05 | ₩40,227 | ₩40,383 | ₩40,227 | ₩40,334 | +0.27% | 8천 |
|---|
| 2026.08.04 | ₩40,107 | ₩40,334 | ₩40,107 | ₩40,327 | +0.55% | 7.1만 |
|---|
| 2026.08.03 | ₩40,187 | ₩40,201 | ₩40,107 | ₩40,201 | +0.03% | 2만 |
|---|
| 2026.07.31 | ₩39,907 | ₩40,107 | ₩39,907 | ₩40,080 | +0.43% | 4.1만 |
|---|
| 2026.07.30 | ₩39,974 | ₩40,030 | ₩39,867 | ₩40,027 | +0.13% | 4.4만 |
|---|
| 2026.07.29 | ₩40,014 | ₩40,027 | ₩39,874 | ₩39,894 | -0.30% | 7만 |
|---|
| 2026.07.28 | ₩39,934 | ₩40,027 | ₩39,934 | ₩39,994 | +0.15% | 4만 |
|---|
| 2026.07.27 | ₩40,040 | ₩40,040 | ₩39,934 | ₩39,967 | -0.18% | 4.7만 |
|---|
| 2026.07.24 | ₩40,054 | ₩40,054 | ₩39,954 | ₩39,954 | -0.25% | 5.7만 |
|---|
| 2026.07.23 | ₩40,014 | ₩40,014 | ₩39,934 | ₩39,934 | -0.20% | 5.8만 |
|---|
| 2026.07.22 | ₩40,094 | ₩40,094 | ₩40,014 | ₩40,067 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩40,014 | ₩40,067 | ₩40,008 | ₩40,040 | +0.07% | 6.5만 |
|---|
| 2026.07.20 | ₩40,107 | ₩40,107 | ₩39,987 | ₩40,000 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩40,054 | ₩40,054 | ₩39,987 | ₩40,027 | -0.07% | 7.6만 |
|---|
| 2026.07.16 | ₩40,147 | ₩40,147 | ₩40,040 | ₩40,080 | -0.17% | 7.2만 |
|---|
| 2026.07.15 | ₩40,241 | ₩40,241 | ₩40,040 | ₩40,107 | -0.33% | 12.7만 |
|---|
| 2026.07.14 | ₩40,067 | ₩40,103 | ₩40,014 | ₩40,083 | +0.04% | 6.3만 |
|---|
| 2026.07.13 | ₩40,107 | ₩40,107 | ₩40,000 | ₩40,027 | -0.20% | 9.9만 |
|---|
| 2026.07.10 | ₩40,080 | ₩40,103 | ₩39,996 | ₩40,087 | +0.02% | 10.1만 |
|---|
| 2026.07.09 | ₩40,054 | ₩40,054 | ₩39,987 | ₩40,031 | -0.06% | 15만 |
|---|
| 2026.07.08 | ₩40,054 | ₩40,054 | ₩39,920 | ₩40,000 | -0.13% | 43.1만 |
|---|
| 2026.07.07 | ₩40,067 | ₩40,067 | ₩39,947 | ₩40,000 | -0.17% | 9.3만 |
|---|
| 2026.07.06 | ₩40,027 | ₩40,064 | ₩39,974 | ₩40,054 | +0.07% | 9.9만 |
|---|
| 2026.07.02 | ₩40,014 | ₩40,027 | ₩39,920 | ₩39,974 | -0.10% | 20.1만 |
|---|
| 2026.07.01 | ₩39,987 | ₩40,067 | ₩39,920 | ₩40,027 | +0.10% | 92.5만 |
|---|
| 2026.06.30 | ₩39,960 | ₩40,000 | ₩39,907 | ₩40,000 | +0.10% | 18.4만 |
|---|
| 2026.06.29 | ₩39,854 | ₩40,027 | ₩39,854 | ₩39,907 | +0.13% | 4.1만 |
|---|
| 2026.06.26 | ₩39,947 | ₩39,947 | ₩39,900 | ₩39,907 | -0.10% | 7.9천 |
|---|
| 2026.06.25 | ₩39,960 | ₩39,974 | ₩39,907 | ₩39,927 | -0.08% | 9천 |
|---|
| 2026.06.24 | ₩39,920 | ₩39,934 | ₩39,907 | ₩39,914 | -0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩39,907 | ₩39,934 | ₩39,874 | ₩39,900 | -0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩39,868 | ₩39,934 | ₩39,854 | ₩39,894 | +0.06% | 1.3만 |
|---|
| 2026.06.18 | ₩39,854 | ₩39,867 | ₩39,847 | ₩39,847 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩39,840 | ₩39,867 | ₩39,840 | ₩39,862 | +0.05% | 1.3천 |
|---|
| 2026.06.16 | ₩39,827 | ₩39,880 | ₩39,827 | ₩39,847 | +0.05% | 1.1만 |
|---|
| 2026.06.15 | ₩39,847 | ₩39,854 | ₩39,827 | ₩39,847 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩39,847 | ₩39,880 | ₩39,800 | ₩39,840 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩39,773 | ₩39,827 | ₩39,773 | ₩39,807 | +0.08% | 500 |
|---|
| 2026.06.10 | ₩39,814 | ₩39,814 | ₩39,773 | ₩39,793 | -0.05% | 7천 |
|---|
| 2026.06.09 | ₩39,800 | ₩39,840 | ₩39,767 | ₩39,793 | -0.02% | 7.7천 |
|---|
| 2026.06.08 | ₩39,826 | ₩39,826 | ₩39,787 | ₩39,800 | -0.06% | 5.6천 |
|---|
| 2026.06.05 | ₩39,801 | ₩39,815 | ₩39,747 | ₩39,773 | -0.07% | 1.3만 |
|---|
| 2026.06.04 | ₩39,793 | ₩39,793 | ₩39,773 | ₩39,793 | 0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩39,787 | ₩39,827 | ₩39,773 | ₩39,793 | +0.02% | 4.7천 |
|---|
| 2026.06.02 | ₩39,787 | ₩39,827 | ₩39,747 | ₩39,787 | 0.00% | 8.1천 |
|---|
| 2026.06.01 | ₩39,773 | ₩39,827 | ₩39,760 | ₩39,787 | +0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩39,707 | ₩39,787 | ₩39,707 | ₩39,787 | +0.20% | 8.7천 |
|---|
| 2026.05.28 | ₩39,680 | ₩39,787 | ₩39,680 | ₩39,767 | +0.22% | 4.9천 |
|---|
| 2026.05.27 | ₩39,733 | ₩39,814 | ₩39,733 | ₩39,767 | +0.08% | 1만 |
|---|
| 2026.05.26 | ₩39,733 | ₩39,753 | ₩39,733 | ₩39,753 | +0.05% | 1.6천 |
|---|
| 2026.05.22 | ₩39,733 | ₩39,733 | ₩39,720 | ₩39,727 | -0.02% | 2.6천 |
|---|
| 2026.05.21 | ₩39,680 | ₩39,707 | ₩39,680 | ₩39,693 | +0.03% | 1.4만 |
|---|
| 2026.05.20 | ₩39,667 | ₩39,707 | ₩39,667 | ₩39,687 | +0.05% | 8.2천 |
|---|
| 2026.05.19 | ₩39,627 | ₩39,720 | ₩39,627 | ₩39,667 | +0.10% | 2.8만 |
|---|
| 2026.05.18 | ₩39,713 | ₩39,713 | ₩39,653 | ₩39,687 | -0.07% | 4천 |
|---|
| 2026.05.15 | ₩39,653 | ₩39,693 | ₩39,640 | ₩39,660 | +0.02% | 1.2만 |
|---|
| 2026.05.14 | ₩39,600 | ₩39,707 | ₩39,600 | ₩39,707 | +0.27% | 3.4천 |
|---|
| 2026.05.13 | ₩39,627 | ₩39,653 | ₩39,613 | ₩39,653 | +0.07% | 5.3천 |
|---|
| 2026.05.12 | ₩39,613 | ₩39,640 | ₩39,600 | ₩39,637 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩39,640 | ₩39,640 | ₩39,624 | ₩39,633 | -0.02% | 9.8천 |
|---|
| 2026.05.08 | ₩39,627 | ₩39,733 | ₩39,627 | ₩39,627 | 0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩39,613 | ₩39,627 | ₩39,600 | ₩39,607 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩39,573 | ₩39,627 | ₩39,573 | ₩39,600 | +0.07% | 8.6천 |
|---|
| 2026.05.05 | ₩39,573 | ₩39,587 | ₩39,533 | ₩39,567 | -0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩39,507 | ₩39,627 | ₩39,507 | ₩39,533 | +0.07% | 6.1천 |
|---|
| 2026.05.01 | ₩39,493 | ₩39,580 | ₩39,493 | ₩39,580 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩39,493 | ₩39,533 | ₩39,480 | ₩39,533 | +0.10% | 5.7천 |
|---|
| 2026.04.29 | ₩39,520 | ₩39,520 | ₩39,466 | ₩39,480 | -0.10% | 1.6천 |
|---|
| 2026.04.28 | ₩39,453 | ₩39,485 | ₩39,453 | ₩39,480 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩39,466 | ₩39,513 | ₩39,453 | ₩39,493 | +0.07% | 8.1천 |
|---|
| 2026.04.24 | ₩39,500 | ₩39,500 | ₩39,440 | ₩39,493 | -0.02% | 1.4만 |
|---|
| 2026.04.23 | ₩39,487 | ₩39,487 | ₩39,426 | ₩39,426 | -0.15% | 500 |
|---|
| 2026.04.22 | ₩39,426 | ₩39,547 | ₩39,413 | ₩39,480 | +0.14% | 3.3만 |
|---|
| 2026.04.21 | ₩39,413 | ₩39,466 | ₩39,386 | ₩39,420 | +0.02% | 6.7천 |
|---|
| 2026.04.20 | ₩39,466 | ₩39,466 | ₩39,400 | ₩39,460 | -0.02% | 2천 |
|---|
| 2026.04.17 | ₩39,413 | ₩39,473 | ₩39,413 | ₩39,433 | +0.05% | 1만 |
|---|
| 2026.04.16 | ₩39,373 | ₩39,453 | ₩39,346 | ₩39,400 | +0.07% | 5.2천 |
|---|
| 2026.04.15 | ₩39,360 | ₩39,400 | ₩39,346 | ₩39,400 | +0.10% | 6천 |
|---|
| 2026.04.14 | ₩39,353 | ₩39,400 | ₩39,306 | ₩39,353 | 0.00% | 3.5천 |
|---|
| 2026.04.13 | ₩39,205 | ₩39,333 | ₩39,200 | ₩39,294 | +0.23% | 3.4만 |
|---|
| 2026.04.10 | ₩39,213 | ₩39,252 | ₩39,186 | ₩39,252 | +0.10% | 2.9천 |
|---|
| 2026.04.09 | ₩39,093 | ₩39,280 | ₩39,093 | ₩39,186 | +0.24% | 8.3천 |
|---|
| 2026.04.08 | ₩39,280 | ₩39,280 | ₩39,093 | ₩39,213 | -0.17% | 1.2만 |
|---|
| 2026.04.07 | ₩38,853 | ₩38,933 | ₩38,826 | ₩38,933 | +0.21% | 7.3천 |
|---|
| 2026.04.06 | ₩38,906 | ₩38,959 | ₩38,866 | ₩38,927 | +0.05% | 4천 |
|---|
| 2026.04.02 | ₩38,826 | ₩38,899 | ₩38,759 | ₩38,899 | +0.19% | 3.4만 |
|---|
| 2026.04.01 | ₩38,812 | ₩38,906 | ₩38,759 | ₩38,786 | -0.07% | 19.5만 |
|---|
| 2026.03.31 | ₩38,612 | ₩38,799 | ₩38,599 | ₩38,799 | +0.48% | 5.1만 |
|---|
| 2026.03.30 | ₩38,599 | ₩38,679 | ₩38,439 | ₩38,539 | -0.16% | 5.4만 |
|---|
| 2026.03.27 | ₩38,626 | ₩38,626 | ₩38,572 | ₩38,579 | -0.12% | 700 |
|---|
| 2026.03.26 | ₩38,786 | ₩38,812 | ₩38,679 | ₩38,679 | -0.28% | 1.8천 |
|---|
| 2026.03.25 | ₩38,826 | ₩38,859 | ₩38,799 | ₩38,859 | +0.09% | 7천 |
|---|
| 2026.03.24 | ₩38,732 | ₩38,786 | ₩38,732 | ₩38,786 | +0.14% | 200 |
|---|
| 2026.03.23 | ₩38,866 | ₩38,906 | ₩38,786 | ₩38,867 | +0.00% | 8.7천 |
|---|
| 2026.03.20 | ₩38,746 | ₩38,806 | ₩38,692 | ₩38,731 | -0.04% | 1.3만 |
|---|
| 2026.03.19 | ₩38,866 | ₩38,873 | ₩38,759 | ₩38,873 | +0.02% | 8.8만 |
|---|
| 2026.03.18 | ₩38,986 | ₩39,013 | ₩38,886 | ₩38,886 | -0.26% | 1.1천 |
|---|
| 2026.03.17 | ₩39,006 | ₩39,006 | ₩38,919 | ₩38,986 | -0.05% | 2천 |
|---|
| 2026.03.16 | ₩38,893 | ₩39,013 | ₩38,893 | ₩38,945 | +0.13% | 4.2천 |
|---|
| 2026.03.13 | ₩38,893 | ₩38,946 | ₩38,812 | ₩38,826 | -0.17% | 1천 |
|---|
| 2026.03.12 | ₩38,866 | ₩38,933 | ₩38,866 | ₩38,899 | +0.09% | 3천 |
|---|
| 2026.03.11 | ₩38,946 | ₩39,053 | ₩38,933 | ₩38,993 | +0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩38,946 | ₩39,006 | ₩38,946 | ₩39,006 | +0.15% | 900 |
|---|
| 2026.03.09 | ₩38,946 | ₩39,006 | ₩38,812 | ₩39,006 | +0.15% | 1.3천 |
|---|
| 2026.03.06 | ₩38,853 | ₩38,957 | ₩38,853 | ₩38,957 | +0.27% | 400 |
|---|
| 2026.03.05 | ₩39,013 | ₩39,106 | ₩38,933 | ₩39,002 | -0.03% | 6.9천 |
|---|
| 2026.03.04 | ₩39,026 | ₩39,059 | ₩38,999 | ₩39,059 | +0.09% | 8.6천 |
|---|
| 2026.03.03 | ₩38,853 | ₩39,026 | ₩38,853 | ₩38,979 | +0.33% | 7.5천 |
|---|
| 2026.03.02 | ₩38,986 | ₩39,106 | ₩38,986 | ₩39,059 | +0.19% | 9.6천 |
|---|
| 2026.02.27 | ₩39,050 | ₩39,059 | ₩39,013 | ₩39,059 | +0.02% | 5.6천 |
|---|
| 2026.02.26 | ₩39,069 | ₩39,079 | ₩39,069 | ₩39,079 | +0.03% | 1.2천 |
|---|
| 2026.02.25 | ₩38,999 | ₩39,103 | ₩38,999 | ₩39,099 | +0.26% | 3.8천 |
|---|
| 2026.02.24 | ₩38,919 | ₩39,093 | ₩38,919 | ₩39,059 | +0.36% | 9.4천 |
|---|
| 2026.02.23 | ₩38,973 | ₩39,103 | ₩38,946 | ₩38,959 | -0.03% | 1.6만 |
|---|
| 2026.02.20 | ₩39,006 | ₩39,046 | ₩38,933 | ₩39,046 | +0.10% | 1.7만 |
|---|
| 2026.02.19 | ₩38,973 | ₩39,053 | ₩38,933 | ₩38,959 | -0.03% | 1.2만 |
|---|
| 2026.02.18 | ₩38,946 | ₩39,119 | ₩38,946 | ₩39,033 | +0.22% | 6.8천 |
|---|
| 2026.02.17 | ₩38,906 | ₩38,999 | ₩38,879 | ₩38,959 | +0.14% | 4.9만 |
|---|
| 2026.02.13 | ₩38,906 | ₩39,006 | ₩38,906 | ₩38,959 | +0.14% | 9.8천 |
|---|
| 2026.02.12 | ₩38,979 | ₩38,979 | ₩38,919 | ₩38,959 | -0.05% | 1.8천 |
|---|
| 2026.02.11 | ₩39,013 | ₩39,066 | ₩38,986 | ₩39,053 | +0.10% | 8.5천 |
|---|
| 2026.02.10 | ₩39,133 | ₩39,133 | ₩39,013 | ₩39,046 | -0.22% | 2.8천 |
|---|
| 2026.02.09 | ₩38,973 | ₩39,039 | ₩38,973 | ₩39,021 | +0.12% | 2.6천 |
|---|
| 2026.02.06 | ₩38,866 | ₩39,039 | ₩38,866 | ₩38,974 | +0.28% | 6천 |
|---|
| 2026.02.05 | ₩38,999 | ₩38,999 | ₩38,853 | ₩38,893 | -0.27% | 3.2천 |
|---|
| 2026.02.04 | ₩38,933 | ₩39,053 | ₩38,906 | ₩38,959 | +0.07% | 6.6천 |
|---|
| 2026.02.03 | ₩38,959 | ₩39,013 | ₩38,919 | ₩38,966 | +0.02% | 2천 |
|---|
| 2026.02.02 | ₩39,053 | ₩39,066 | ₩38,946 | ₩39,039 | -0.03% | 2.5천 |
|---|
| 2026.01.30 | ₩38,973 | ₩39,066 | ₩38,946 | ₩38,973 | 0.00% | 5.3천 |
|---|
| 2026.01.29 | ₩38,933 | ₩39,018 | ₩38,919 | ₩38,946 | +0.03% | 7천 |
|---|
| 2026.01.28 | ₩39,133 | ₩39,133 | ₩38,933 | ₩38,985 | -0.38% | 8.9천 |
|---|
| 2026.01.27 | ₩38,973 | ₩39,093 | ₩38,933 | ₩39,013 | +0.10% | 2.2만 |
|---|
| 2026.01.26 | ₩38,959 | ₩39,001 | ₩38,946 | ₩38,993 | +0.09% | 2.7천 |
|---|
| 2026.01.23 | ₩38,879 | ₩39,010 | ₩38,666 | ₩38,933 | +0.14% | 9.9천 |
|---|
| 2026.01.22 | ₩38,927 | ₩38,979 | ₩38,893 | ₩38,959 | +0.08% | 4.1천 |
|---|
| 2026.01.21 | ₩38,799 | ₩38,926 | ₩38,799 | ₩38,866 | +0.17% | 4.4천 |
|---|
| 2026.01.20 | ₩38,839 | ₩38,853 | ₩38,812 | ₩38,853 | +0.03% | 5천 |
|---|
| 2026.01.16 | ₩38,966 | ₩38,966 | ₩38,953 | ₩38,953 | -0.03% | 300 |
|---|
| 2026.01.15 | ₩38,893 | ₩38,966 | ₩38,893 | ₩38,946 | +0.14% | 2.1만 |
|---|
| 2026.01.14 | ₩38,919 | ₩38,919 | ₩38,919 | ₩38,919 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩38,919 | ₩38,959 | ₩38,893 | ₩38,929 | +0.02% | 2천 |
|---|
| 2026.01.12 | ₩38,879 | ₩38,946 | ₩38,879 | ₩38,939 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩38,854 | ₩38,973 | ₩38,854 | ₩38,937 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩38,839 | ₩38,913 | ₩38,826 | ₩38,913 | +0.19% | 2.8만 |
|---|
| 2026.01.07 | ₩38,919 | ₩38,919 | ₩38,839 | ₩38,866 | -0.14% | 1.9만 |
|---|
| 2026.01.06 | ₩38,839 | ₩38,973 | ₩38,839 | ₩38,913 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩38,799 | ₩38,933 | ₩38,799 | ₩38,839 | +0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩38,799 | ₩38,893 | ₩38,786 | ₩38,807 | +0.02% | 6.2천 |
|---|
| 2025.12.31 | ₩38,946 | ₩38,946 | ₩38,792 | ₩38,792 | -0.39% | 4.7천 |
|---|
| 2025.12.30 | ₩38,919 | ₩38,946 | ₩38,806 | ₩38,812 | -0.27% | 9.5천 |
|---|
| 2025.12.29 | ₩38,826 | ₩38,866 | ₩38,792 | ₩38,866 | +0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩38,812 | ₩38,946 | ₩38,639 | ₩38,812 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩38,786 | ₩38,846 | ₩38,786 | ₩38,846 | +0.15% | 300 |
|---|
| 2025.12.23 | ₩38,759 | ₩38,806 | ₩38,746 | ₩38,786 | +0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩38,719 | ₩38,799 | ₩38,719 | ₩38,799 | +0.21% | 2.1만 |
|---|
| 2025.12.19 | ₩38,799 | ₩38,812 | ₩38,439 | ₩38,706 | -0.24% | 1.2만 |
|---|
| 2025.12.18 | ₩38,652 | ₩38,719 | ₩38,639 | ₩38,686 | +0.09% | 2.3만 |
|---|
| 2025.12.17 | ₩38,626 | ₩38,632 | ₩38,600 | ₩38,632 | +0.02% | 3.6천 |
|---|
| 2025.12.16 | ₩38,639 | ₩38,746 | ₩38,626 | ₩38,666 | +0.07% | 7천 |
|---|
| 2025.12.15 | ₩38,812 | ₩38,812 | ₩38,652 | ₩38,666 | -0.38% | 5.9천 |
|---|
| 2025.12.12 | ₩38,692 | ₩38,699 | ₩38,646 | ₩38,652 | -0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩38,612 | ₩38,692 | ₩38,612 | ₩38,692 | +0.21% | 1만 |
|---|
| 2025.12.10 | ₩38,659 | ₩38,719 | ₩38,612 | ₩38,666 | +0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩38,626 | ₩38,719 | ₩38,614 | ₩38,671 | +0.12% | 1만 |
|---|
| 2025.12.08 | ₩38,650 | ₩38,699 | ₩38,612 | ₩38,699 | +0.13% | 4.2천 |
|---|
| 2025.12.05 | ₩38,719 | ₩38,719 | ₩38,639 | ₩38,652 | -0.17% | 7.8천 |
|---|
| 2025.12.04 | ₩38,599 | ₩38,719 | ₩38,599 | ₩38,659 | +0.16% | 1.8천 |
|---|
| 2025.12.03 | ₩38,652 | ₩38,706 | ₩38,599 | ₩38,706 | +0.14% | 4.7천 |
|---|
| 2025.12.02 | ₩38,586 | ₩38,718 | ₩38,559 | ₩38,619 | +0.09% | 6.8만 |
|---|
| 2025.12.01 | ₩38,679 | ₩38,679 | ₩38,559 | ₩38,586 | -0.24% | 1.3만 |
|---|
| 2025.11.28 | ₩38,559 | ₩38,626 | ₩38,559 | ₩38,626 | +0.17% | 400 |
|---|
| 2025.11.26 | ₩38,579 | ₩38,579 | ₩38,532 | ₩38,539 | -0.10% | 2.1천 |
|---|
| 2025.11.25 | ₩38,512 | ₩38,532 | ₩38,439 | ₩38,532 | +0.05% | 4.1천 |
|---|
| 2025.11.24 | ₩38,399 | ₩38,512 | ₩38,399 | ₩38,512 | +0.30% | 1.8천 |
|---|
| 2025.11.21 | ₩38,319 | ₩38,452 | ₩38,305 | ₩38,387 | +0.18% | 9.8천 |
|---|
| 2025.11.20 | ₩38,452 | ₩38,452 | ₩38,305 | ₩38,339 | -0.30% | 6.5천 |
|---|
| 2025.11.19 | ₩38,359 | ₩38,477 | ₩38,359 | ₩38,392 | +0.09% | 1천 |
|---|
| 2025.11.18 | ₩38,359 | ₩38,412 | ₩38,332 | ₩38,397 | +0.10% | 8.6천 |
|---|
| 2025.11.17 | ₩38,425 | ₩38,484 | ₩38,359 | ₩38,379 | -0.12% | 1.4만 |
|---|
| 2025.11.14 | ₩38,399 | ₩38,532 | ₩38,399 | ₩38,471 | +0.19% | 1.4천 |
|---|
| 2025.11.13 | ₩38,479 | ₩38,495 | ₩38,425 | ₩38,439 | -0.10% | 2.4만 |
|---|
| 2025.11.12 | ₩38,519 | ₩38,572 | ₩38,504 | ₩38,552 | +0.09% | 2.2천 |
|---|
| 2025.11.11 | ₩38,452 | ₩38,499 | ₩38,452 | ₩38,492 | +0.10% | 1.2만 |
|---|
| 2025.11.10 | ₩38,519 | ₩38,519 | ₩38,465 | ₩38,506 | -0.03% | 4.1천 |
|---|
| 2025.11.07 | ₩38,399 | ₩38,439 | ₩38,359 | ₩38,439 | +0.10% | 7.7천 |
|---|
| 2025.11.06 | ₩38,399 | ₩38,465 | ₩38,399 | ₩38,419 | +0.05% | 5천 |
|---|
| 2025.11.05 | ₩38,412 | ₩38,506 | ₩38,412 | ₩38,465 | +0.14% | 28.8만 |
|---|
| 2025.11.04 | ₩38,519 | ₩38,519 | ₩38,425 | ₩38,425 | -0.24% | 6.8천 |
|---|
| 2025.11.03 | ₩38,492 | ₩38,519 | ₩38,465 | ₩38,485 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩38,546 | ₩38,546 | ₩38,465 | ₩38,492 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩38,479 | ₩38,519 | ₩38,465 | ₩38,488 | +0.02% | 8.9천 |
|---|
| 2025.10.29 | ₩38,546 | ₩38,651 | ₩38,492 | ₩38,552 | +0.02% | 1.4만 |
|---|
| 2025.10.28 | ₩38,626 | ₩38,639 | ₩38,506 | ₩38,506 | -0.31% | 2.3만 |
|---|
| 2025.10.27 | ₩38,639 | ₩38,639 | ₩38,506 | ₩38,579 | -0.16% | 2.1만 |
|---|
| 2025.10.24 | ₩38,479 | ₩38,579 | ₩38,465 | ₩38,559 | +0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩38,425 | ₩38,465 | ₩38,399 | ₩38,452 | +0.07% | 6.4천 |
|---|
| 2025.10.22 | ₩38,439 | ₩38,459 | ₩38,412 | ₩38,425 | -0.03% | 1.2만 |
|---|
| 2025.10.21 | ₩38,472 | ₩38,506 | ₩38,452 | ₩38,476 | +0.01% | 1.3만 |
|---|
| 2025.10.20 | ₩38,492 | ₩38,506 | ₩38,412 | ₩38,490 | -0.01% | 1.1만 |
|---|
| 2025.10.17 | ₩38,385 | ₩38,412 | ₩38,345 | ₩38,392 | +0.02% | 7.3천 |
|---|
| 2025.10.16 | ₩38,439 | ₩38,439 | ₩38,341 | ₩38,372 | -0.17% | 3.8천 |
|---|
| 2025.10.15 | ₩38,417 | ₩38,421 | ₩38,319 | ₩38,376 | -0.11% | 2만 |
|---|
| 2025.10.14 | ₩38,292 | ₩38,407 | ₩38,292 | ₩38,369 | +0.20% | 9.9천 |
|---|
| 2025.10.13 | ₩38,305 | ₩38,425 | ₩38,305 | ₩38,345 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩38,439 | ₩38,439 | ₩38,292 | ₩38,305 | -0.35% | 2.1만 |
|---|