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 | ₩40,625 | ₩40,699 | ₩40,592 | ₩40,652 | +0.07% | 2.1만 |
| 2026.10.08 | ₩40,605 | ₩40,631 | ₩40,538 | ₩40,580 | -0.06% | 6.3만 |
| 2026.10.07 | ₩40,621 | ₩40,659 | ₩40,538 | ₩40,612 | -0.02% | 6.2천 |
| 2026.10.06 | ₩40,645 | ₩40,699 | ₩40,565 | ₩40,619 | -0.07% | 5.8천 |
| 2026.10.05 | ₩40,512 | ₩40,605 | ₩40,512 | ₩40,538 | +0.07% | 7천 |
| 2026.10.02 | ₩40,565 | ₩40,565 | ₩40,445 | ₩40,445 | -0.30% | 1.4만 |
| 2026.10.01 | ₩40,378 | ₩40,498 | ₩40,365 | ₩40,485 | +0.26% | 1.8만 |
| 2026.09.30 | ₩40,460 | ₩40,512 | ₩40,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,397 |
| -0.16% |
| 3.3만 |
| 2026.09.29 | ₩40,485 | ₩40,485 | ₩40,352 | ₩40,432 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩40,458 | ₩40,472 | ₩40,352 | ₩40,412 | -0.12% | 5.3천 |
|---|
| 2026.09.25 | ₩40,445 | ₩40,473 | ₩40,418 | ₩40,473 | +0.07% | 5.2천 |
|---|
| 2026.09.24 | ₩40,392 | ₩40,446 | ₩40,378 | ₩40,446 | +0.14% | 1.5만 |
|---|
| 2026.09.23 | ₩40,484 | ₩40,484 | ₩40,380 | ₩40,412 | -0.18% | 3.8천 |
|---|
| 2026.09.22 | ₩40,525 | ₩40,525 | ₩40,432 | ₩40,432 | -0.23% | 4.4천 |
|---|
| 2026.09.21 | ₩40,405 | ₩40,512 | ₩40,392 | ₩40,512 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩40,245 | ₩40,378 | ₩40,245 | ₩40,378 | +0.33% | 1.8만 |
|---|
| 2026.09.17 | ₩40,338 | ₩40,378 | ₩40,258 | ₩40,365 | +0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩40,353 | ₩40,353 | ₩40,138 | ₩40,211 | -0.35% | 5.3만 |
|---|
| 2026.09.15 | ₩40,338 | ₩40,338 | ₩40,225 | ₩40,298 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩40,325 | ₩40,365 | ₩40,312 | ₩40,312 | -0.03% | 9.9천 |
|---|
| 2026.09.11 | ₩40,410 | ₩40,418 | ₩40,352 | ₩40,352 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩40,312 | ₩40,312 | ₩40,219 | ₩40,285 | -0.07% | 8.9천 |
|---|
| 2026.09.09 | ₩40,385 | ₩40,426 | ₩40,298 | ₩40,365 | -0.05% | 7.4천 |
|---|
| 2026.09.08 | ₩40,418 | ₩40,458 | ₩40,352 | ₩40,392 | -0.07% | 1.1천 |
|---|
| 2026.09.04 | ₩40,458 | ₩40,498 | ₩40,426 | ₩40,432 | -0.07% | 7천 |
|---|
| 2026.09.03 | ₩40,412 | ₩40,525 | ₩40,405 | ₩40,498 | +0.21% | 2만 |
|---|
| 2026.09.02 | ₩40,418 | ₩40,418 | ₩40,271 | ₩40,345 | -0.18% | 9.5천 |
|---|
| 2026.09.01 | ₩40,350 | ₩40,352 | ₩40,258 | ₩40,291 | -0.15% | 6.2천 |
|---|
| 2026.08.31 | ₩40,358 | ₩40,405 | ₩40,312 | ₩40,405 | +0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩40,378 | ₩40,445 | ₩40,341 | ₩40,382 | +0.01% | 3.1만 |
|---|
| 2026.08.27 | ₩40,385 | ₩40,432 | ₩40,352 | ₩40,372 | -0.03% | 9.6천 |
|---|
| 2026.08.26 | ₩40,231 | ₩40,412 | ₩40,231 | ₩40,365 | +0.33% | 2.9만 |
|---|
| 2026.08.25 | ₩40,472 | ₩40,472 | ₩40,338 | ₩40,376 | -0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩40,258 | ₩40,365 | ₩40,258 | ₩40,358 | +0.25% | 1.1만 |
|---|
| 2026.08.21 | ₩40,352 | ₩40,405 | ₩40,352 | ₩40,378 | +0.07% | 9천 |
|---|
| 2026.08.20 | ₩40,325 | ₩40,401 | ₩40,325 | ₩40,338 | +0.03% | 1.3만 |
|---|
| 2026.08.19 | ₩40,365 | ₩40,442 | ₩40,365 | ₩40,418 | +0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩40,352 | ₩40,445 | ₩40,352 | ₩40,392 | +0.10% | 2만 |
|---|
| 2026.08.17 | ₩40,565 | ₩40,565 | ₩40,405 | ₩40,432 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩40,538 | ₩40,538 | ₩40,472 | ₩40,485 | -0.13% | 8.3천 |
|---|
| 2026.08.13 | ₩40,258 | ₩40,498 | ₩40,258 | ₩40,489 | +0.57% | 5.3만 |
|---|
| 2026.08.12 | ₩40,392 | ₩40,458 | ₩40,338 | ₩40,458 | +0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩40,378 | ₩40,445 | ₩40,338 | ₩40,378 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩40,392 | ₩40,445 | ₩40,352 | ₩40,385 | -0.02% | 13.1만 |
|---|
| 2026.08.07 | ₩40,378 | ₩40,418 | ₩40,352 | ₩40,380 | +0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩40,445 | ₩40,445 | ₩40,271 | ₩40,345 | -0.25% | 7.9천 |
|---|
| 2026.08.05 | ₩40,245 | ₩40,401 | ₩40,245 | ₩40,352 | +0.27% | 8천 |
|---|
| 2026.08.04 | ₩40,125 | ₩40,352 | ₩40,125 | ₩40,345 | +0.55% | 7.1만 |
|---|
| 2026.08.03 | ₩40,205 | ₩40,218 | ₩40,125 | ₩40,218 | +0.03% | 2만 |
|---|
| 2026.07.31 | ₩39,924 | ₩40,125 | ₩39,924 | ₩40,098 | +0.43% | 4.1만 |
|---|
| 2026.07.30 | ₩39,991 | ₩40,047 | ₩39,884 | ₩40,044 | +0.13% | 4.4만 |
|---|
| 2026.07.29 | ₩40,031 | ₩40,044 | ₩39,891 | ₩39,911 | -0.30% | 7만 |
|---|
| 2026.07.28 | ₩39,951 | ₩40,044 | ₩39,951 | ₩40,011 | +0.15% | 4만 |
|---|
| 2026.07.27 | ₩40,058 | ₩40,058 | ₩39,951 | ₩39,984 | -0.18% | 4.7만 |
|---|
| 2026.07.24 | ₩40,071 | ₩40,071 | ₩39,971 | ₩39,971 | -0.25% | 5.7만 |
|---|
| 2026.07.23 | ₩40,031 | ₩40,031 | ₩39,951 | ₩39,951 | -0.20% | 5.8만 |
|---|
| 2026.07.22 | ₩40,111 | ₩40,111 | ₩40,031 | ₩40,085 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩40,031 | ₩40,085 | ₩40,026 | ₩40,058 | +0.07% | 6.5만 |
|---|
| 2026.07.20 | ₩40,125 | ₩40,125 | ₩40,004 | ₩40,018 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩40,071 | ₩40,071 | ₩40,004 | ₩40,044 | -0.07% | 7.6만 |
|---|
| 2026.07.16 | ₩40,165 | ₩40,165 | ₩40,058 | ₩40,098 | -0.17% | 7.2만 |
|---|
| 2026.07.15 | ₩40,258 | ₩40,258 | ₩40,058 | ₩40,125 | -0.33% | 12.7만 |
|---|
| 2026.07.14 | ₩40,085 | ₩40,121 | ₩40,031 | ₩40,101 | +0.04% | 6.3만 |
|---|
| 2026.07.13 | ₩40,125 | ₩40,125 | ₩40,018 | ₩40,044 | -0.20% | 9.9만 |
|---|
| 2026.07.10 | ₩40,098 | ₩40,121 | ₩40,014 | ₩40,105 | +0.02% | 10.1만 |
|---|
| 2026.07.09 | ₩40,071 | ₩40,071 | ₩40,004 | ₩40,048 | -0.06% | 15만 |
|---|
| 2026.07.08 | ₩40,071 | ₩40,071 | ₩39,938 | ₩40,018 | -0.13% | 43.1만 |
|---|
| 2026.07.07 | ₩40,085 | ₩40,085 | ₩39,964 | ₩40,018 | -0.17% | 9.3만 |
|---|
| 2026.07.06 | ₩40,044 | ₩40,082 | ₩39,991 | ₩40,071 | +0.07% | 9.9만 |
|---|
| 2026.07.02 | ₩40,031 | ₩40,044 | ₩39,938 | ₩39,991 | -0.10% | 20.1만 |
|---|
| 2026.07.01 | ₩40,004 | ₩40,085 | ₩39,938 | ₩40,044 | +0.10% | 92.5만 |
|---|
| 2026.06.30 | ₩39,978 | ₩40,018 | ₩39,924 | ₩40,018 | +0.10% | 18.4만 |
|---|
| 2026.06.29 | ₩39,871 | ₩40,044 | ₩39,871 | ₩39,924 | +0.13% | 4.1만 |
|---|
| 2026.06.26 | ₩39,964 | ₩39,964 | ₩39,918 | ₩39,924 | -0.10% | 7.9천 |
|---|
| 2026.06.25 | ₩39,978 | ₩39,991 | ₩39,924 | ₩39,944 | -0.08% | 9천 |
|---|
| 2026.06.24 | ₩39,938 | ₩39,951 | ₩39,924 | ₩39,931 | -0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩39,924 | ₩39,951 | ₩39,891 | ₩39,918 | -0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩39,886 | ₩39,951 | ₩39,871 | ₩39,911 | +0.06% | 1.3만 |
|---|
| 2026.06.18 | ₩39,871 | ₩39,884 | ₩39,864 | ₩39,864 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩39,858 | ₩39,884 | ₩39,858 | ₩39,879 | +0.05% | 1.3천 |
|---|
| 2026.06.16 | ₩39,844 | ₩39,898 | ₩39,844 | ₩39,864 | +0.05% | 1.1만 |
|---|
| 2026.06.15 | ₩39,864 | ₩39,871 | ₩39,844 | ₩39,864 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩39,864 | ₩39,898 | ₩39,817 | ₩39,858 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩39,791 | ₩39,844 | ₩39,791 | ₩39,824 | +0.08% | 500 |
|---|
| 2026.06.10 | ₩39,831 | ₩39,831 | ₩39,791 | ₩39,811 | -0.05% | 7천 |
|---|
| 2026.06.09 | ₩39,817 | ₩39,858 | ₩39,784 | ₩39,811 | -0.02% | 7.7천 |
|---|
| 2026.06.08 | ₩39,843 | ₩39,843 | ₩39,804 | ₩39,817 | -0.06% | 5.6천 |
|---|
| 2026.06.05 | ₩39,819 | ₩39,832 | ₩39,764 | ₩39,791 | -0.07% | 1.3만 |
|---|
| 2026.06.04 | ₩39,811 | ₩39,811 | ₩39,791 | ₩39,811 | 0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩39,804 | ₩39,844 | ₩39,791 | ₩39,811 | +0.02% | 4.7천 |
|---|
| 2026.06.02 | ₩39,804 | ₩39,844 | ₩39,764 | ₩39,804 | 0.00% | 8.1천 |
|---|
| 2026.06.01 | ₩39,791 | ₩39,844 | ₩39,777 | ₩39,804 | +0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩39,724 | ₩39,804 | ₩39,724 | ₩39,804 | +0.20% | 8.7천 |
|---|
| 2026.05.28 | ₩39,697 | ₩39,804 | ₩39,697 | ₩39,784 | +0.22% | 4.9천 |
|---|
| 2026.05.27 | ₩39,751 | ₩39,831 | ₩39,751 | ₩39,784 | +0.08% | 1만 |
|---|
| 2026.05.26 | ₩39,751 | ₩39,771 | ₩39,751 | ₩39,771 | +0.05% | 1.6천 |
|---|
| 2026.05.22 | ₩39,751 | ₩39,751 | ₩39,737 | ₩39,744 | -0.02% | 2.6천 |
|---|
| 2026.05.21 | ₩39,697 | ₩39,724 | ₩39,697 | ₩39,711 | +0.03% | 1.4만 |
|---|
| 2026.05.20 | ₩39,684 | ₩39,724 | ₩39,684 | ₩39,704 | +0.05% | 8.2천 |
|---|
| 2026.05.19 | ₩39,644 | ₩39,737 | ₩39,644 | ₩39,684 | +0.10% | 2.8만 |
|---|
| 2026.05.18 | ₩39,731 | ₩39,731 | ₩39,671 | ₩39,704 | -0.07% | 4천 |
|---|
| 2026.05.15 | ₩39,671 | ₩39,711 | ₩39,657 | ₩39,677 | +0.02% | 1.2만 |
|---|
| 2026.05.14 | ₩39,617 | ₩39,724 | ₩39,617 | ₩39,724 | +0.27% | 3.4천 |
|---|
| 2026.05.13 | ₩39,644 | ₩39,671 | ₩39,631 | ₩39,671 | +0.07% | 5.3천 |
|---|
| 2026.05.12 | ₩39,631 | ₩39,657 | ₩39,617 | ₩39,655 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩39,657 | ₩39,657 | ₩39,641 | ₩39,651 | -0.02% | 9.8천 |
|---|
| 2026.05.08 | ₩39,644 | ₩39,751 | ₩39,644 | ₩39,644 | 0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩39,631 | ₩39,644 | ₩39,617 | ₩39,624 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩39,590 | ₩39,644 | ₩39,590 | ₩39,617 | +0.07% | 8.6천 |
|---|
| 2026.05.05 | ₩39,590 | ₩39,604 | ₩39,550 | ₩39,584 | -0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩39,524 | ₩39,644 | ₩39,524 | ₩39,550 | +0.07% | 6.1천 |
|---|
| 2026.05.01 | ₩39,510 | ₩39,597 | ₩39,510 | ₩39,597 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩39,510 | ₩39,550 | ₩39,497 | ₩39,550 | +0.10% | 5.7천 |
|---|
| 2026.04.29 | ₩39,537 | ₩39,537 | ₩39,484 | ₩39,497 | -0.10% | 1.6천 |
|---|
| 2026.04.28 | ₩39,470 | ₩39,502 | ₩39,470 | ₩39,497 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩39,484 | ₩39,530 | ₩39,470 | ₩39,510 | +0.07% | 8.1천 |
|---|
| 2026.04.24 | ₩39,517 | ₩39,517 | ₩39,457 | ₩39,510 | -0.02% | 1.4만 |
|---|
| 2026.04.23 | ₩39,504 | ₩39,504 | ₩39,444 | ₩39,444 | -0.15% | 500 |
|---|
| 2026.04.22 | ₩39,444 | ₩39,564 | ₩39,430 | ₩39,497 | +0.14% | 3.3만 |
|---|
| 2026.04.21 | ₩39,430 | ₩39,484 | ₩39,404 | ₩39,437 | +0.02% | 6.7천 |
|---|
| 2026.04.20 | ₩39,484 | ₩39,484 | ₩39,417 | ₩39,477 | -0.02% | 2천 |
|---|
| 2026.04.17 | ₩39,430 | ₩39,490 | ₩39,430 | ₩39,450 | +0.05% | 1만 |
|---|
| 2026.04.16 | ₩39,390 | ₩39,470 | ₩39,363 | ₩39,417 | +0.07% | 5.2천 |
|---|
| 2026.04.15 | ₩39,377 | ₩39,417 | ₩39,363 | ₩39,417 | +0.10% | 6천 |
|---|
| 2026.04.14 | ₩39,370 | ₩39,417 | ₩39,323 | ₩39,370 | 0.00% | 3.5천 |
|---|
| 2026.04.13 | ₩39,222 | ₩39,350 | ₩39,217 | ₩39,311 | +0.23% | 3.4만 |
|---|
| 2026.04.10 | ₩39,230 | ₩39,269 | ₩39,203 | ₩39,269 | +0.10% | 2.9천 |
|---|
| 2026.04.09 | ₩39,110 | ₩39,297 | ₩39,110 | ₩39,203 | +0.24% | 8.3천 |
|---|
| 2026.04.08 | ₩39,297 | ₩39,297 | ₩39,110 | ₩39,230 | -0.17% | 1.2만 |
|---|
| 2026.04.07 | ₩38,869 | ₩38,950 | ₩38,843 | ₩38,950 | +0.21% | 7.3천 |
|---|
| 2026.04.06 | ₩38,923 | ₩38,976 | ₩38,883 | ₩38,944 | +0.05% | 4천 |
|---|
| 2026.04.02 | ₩38,843 | ₩38,916 | ₩38,776 | ₩38,916 | +0.19% | 3.4만 |
|---|
| 2026.04.01 | ₩38,829 | ₩38,923 | ₩38,776 | ₩38,803 | -0.07% | 19.5만 |
|---|
| 2026.03.31 | ₩38,629 | ₩38,816 | ₩38,616 | ₩38,816 | +0.48% | 5.1만 |
|---|
| 2026.03.30 | ₩38,616 | ₩38,696 | ₩38,455 | ₩38,556 | -0.16% | 5.4만 |
|---|
| 2026.03.27 | ₩38,642 | ₩38,642 | ₩38,589 | ₩38,596 | -0.12% | 700 |
|---|
| 2026.03.26 | ₩38,803 | ₩38,829 | ₩38,696 | ₩38,696 | -0.28% | 1.8천 |
|---|
| 2026.03.25 | ₩38,843 | ₩38,876 | ₩38,816 | ₩38,876 | +0.09% | 7천 |
|---|
| 2026.03.24 | ₩38,749 | ₩38,803 | ₩38,749 | ₩38,803 | +0.14% | 200 |
|---|
| 2026.03.23 | ₩38,883 | ₩38,923 | ₩38,803 | ₩38,884 | +0.00% | 8.7천 |
|---|
| 2026.03.20 | ₩38,763 | ₩38,823 | ₩38,709 | ₩38,748 | -0.04% | 1.3만 |
|---|
| 2026.03.19 | ₩38,883 | ₩38,889 | ₩38,776 | ₩38,889 | +0.02% | 8.8만 |
|---|
| 2026.03.18 | ₩39,003 | ₩39,030 | ₩38,903 | ₩38,903 | -0.26% | 1.1천 |
|---|
| 2026.03.17 | ₩39,023 | ₩39,023 | ₩38,936 | ₩39,003 | -0.05% | 2천 |
|---|
| 2026.03.16 | ₩38,909 | ₩39,030 | ₩38,909 | ₩38,962 | +0.13% | 4.2천 |
|---|
| 2026.03.13 | ₩38,909 | ₩38,963 | ₩38,829 | ₩38,843 | -0.17% | 1천 |
|---|
| 2026.03.12 | ₩38,883 | ₩38,950 | ₩38,883 | ₩38,916 | +0.09% | 3천 |
|---|
| 2026.03.11 | ₩38,963 | ₩39,070 | ₩38,950 | ₩39,010 | +0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩38,963 | ₩39,023 | ₩38,963 | ₩39,023 | +0.15% | 900 |
|---|
| 2026.03.09 | ₩38,963 | ₩39,023 | ₩38,829 | ₩39,023 | +0.15% | 1.3천 |
|---|
| 2026.03.06 | ₩38,869 | ₩38,974 | ₩38,869 | ₩38,974 | +0.27% | 400 |
|---|
| 2026.03.05 | ₩39,030 | ₩39,123 | ₩38,950 | ₩39,019 | -0.03% | 6.9천 |
|---|
| 2026.03.04 | ₩39,043 | ₩39,076 | ₩39,016 | ₩39,076 | +0.09% | 8.6천 |
|---|
| 2026.03.03 | ₩38,869 | ₩39,043 | ₩38,869 | ₩38,996 | +0.33% | 7.5천 |
|---|
| 2026.03.02 | ₩39,003 | ₩39,123 | ₩39,003 | ₩39,076 | +0.19% | 9.6천 |
|---|
| 2026.02.27 | ₩39,067 | ₩39,076 | ₩39,030 | ₩39,076 | +0.02% | 5.6천 |
|---|
| 2026.02.26 | ₩39,086 | ₩39,096 | ₩39,086 | ₩39,096 | +0.03% | 1.2천 |
|---|
| 2026.02.25 | ₩39,016 | ₩39,120 | ₩39,016 | ₩39,116 | +0.26% | 3.8천 |
|---|
| 2026.02.24 | ₩38,936 | ₩39,110 | ₩38,936 | ₩39,076 | +0.36% | 9.4천 |
|---|
| 2026.02.23 | ₩38,990 | ₩39,120 | ₩38,963 | ₩38,976 | -0.03% | 1.6만 |
|---|
| 2026.02.20 | ₩39,023 | ₩39,063 | ₩38,950 | ₩39,063 | +0.10% | 1.7만 |
|---|
| 2026.02.19 | ₩38,990 | ₩39,070 | ₩38,950 | ₩38,976 | -0.03% | 1.2만 |
|---|
| 2026.02.18 | ₩38,963 | ₩39,136 | ₩38,963 | ₩39,050 | +0.22% | 6.8천 |
|---|
| 2026.02.17 | ₩38,923 | ₩39,016 | ₩38,896 | ₩38,976 | +0.14% | 4.9만 |
|---|
| 2026.02.13 | ₩38,923 | ₩39,023 | ₩38,923 | ₩38,976 | +0.14% | 9.8천 |
|---|
| 2026.02.12 | ₩38,996 | ₩38,996 | ₩38,936 | ₩38,976 | -0.05% | 1.8천 |
|---|
| 2026.02.11 | ₩39,030 | ₩39,083 | ₩39,003 | ₩39,070 | +0.10% | 8.5천 |
|---|
| 2026.02.10 | ₩39,150 | ₩39,150 | ₩39,030 | ₩39,063 | -0.22% | 2.8천 |
|---|
| 2026.02.09 | ₩38,990 | ₩39,056 | ₩38,990 | ₩39,038 | +0.12% | 2.6천 |
|---|
| 2026.02.06 | ₩38,883 | ₩39,056 | ₩38,883 | ₩38,991 | +0.28% | 6천 |
|---|
| 2026.02.05 | ₩39,016 | ₩39,016 | ₩38,869 | ₩38,909 | -0.27% | 3.2천 |
|---|
| 2026.02.04 | ₩38,950 | ₩39,070 | ₩38,923 | ₩38,976 | +0.07% | 6.6천 |
|---|
| 2026.02.03 | ₩38,976 | ₩39,030 | ₩38,936 | ₩38,983 | +0.02% | 2천 |
|---|
| 2026.02.02 | ₩39,070 | ₩39,083 | ₩38,963 | ₩39,056 | -0.03% | 2.5천 |
|---|
| 2026.01.30 | ₩38,990 | ₩39,083 | ₩38,963 | ₩38,990 | 0.00% | 5.3천 |
|---|
| 2026.01.29 | ₩38,950 | ₩39,035 | ₩38,936 | ₩38,963 | +0.03% | 7천 |
|---|
| 2026.01.28 | ₩39,150 | ₩39,150 | ₩38,950 | ₩39,002 | -0.38% | 8.9천 |
|---|
| 2026.01.27 | ₩38,990 | ₩39,110 | ₩38,950 | ₩39,030 | +0.10% | 2.2만 |
|---|
| 2026.01.26 | ₩38,976 | ₩39,018 | ₩38,963 | ₩39,010 | +0.09% | 2.7천 |
|---|
| 2026.01.23 | ₩38,896 | ₩39,027 | ₩38,682 | ₩38,950 | +0.14% | 9.9천 |
|---|
| 2026.01.22 | ₩38,944 | ₩38,996 | ₩38,909 | ₩38,976 | +0.08% | 4.1천 |
|---|
| 2026.01.21 | ₩38,816 | ₩38,943 | ₩38,816 | ₩38,883 | +0.17% | 4.4천 |
|---|
| 2026.01.20 | ₩38,856 | ₩38,869 | ₩38,829 | ₩38,869 | +0.03% | 5천 |
|---|
| 2026.01.16 | ₩38,983 | ₩38,983 | ₩38,970 | ₩38,970 | -0.03% | 300 |
|---|
| 2026.01.15 | ₩38,909 | ₩38,983 | ₩38,909 | ₩38,963 | +0.14% | 2.1만 |
|---|
| 2026.01.14 | ₩38,936 | ₩38,936 | ₩38,936 | ₩38,936 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩38,936 | ₩38,976 | ₩38,909 | ₩38,946 | +0.02% | 2천 |
|---|
| 2026.01.12 | ₩38,896 | ₩38,963 | ₩38,896 | ₩38,956 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩38,871 | ₩38,990 | ₩38,871 | ₩38,954 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩38,856 | ₩38,930 | ₩38,843 | ₩38,930 | +0.19% | 2.8만 |
|---|
| 2026.01.07 | ₩38,936 | ₩38,936 | ₩38,856 | ₩38,883 | -0.14% | 1.9만 |
|---|
| 2026.01.06 | ₩38,856 | ₩38,990 | ₩38,856 | ₩38,930 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩38,816 | ₩38,950 | ₩38,816 | ₩38,856 | +0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩38,816 | ₩38,909 | ₩38,803 | ₩38,824 | +0.02% | 6.2천 |
|---|
| 2025.12.31 | ₩38,963 | ₩38,963 | ₩38,809 | ₩38,809 | -0.39% | 4.7천 |
|---|
| 2025.12.30 | ₩38,936 | ₩38,963 | ₩38,823 | ₩38,829 | -0.27% | 9.5천 |
|---|
| 2025.12.29 | ₩38,843 | ₩38,883 | ₩38,809 | ₩38,883 | +0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩38,829 | ₩38,963 | ₩38,656 | ₩38,829 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩38,803 | ₩38,863 | ₩38,803 | ₩38,863 | +0.15% | 300 |
|---|
| 2025.12.23 | ₩38,776 | ₩38,823 | ₩38,763 | ₩38,803 | +0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩38,736 | ₩38,816 | ₩38,736 | ₩38,816 | +0.21% | 2.1만 |
|---|
| 2025.12.19 | ₩38,816 | ₩38,829 | ₩38,455 | ₩38,723 | -0.24% | 1.2만 |
|---|
| 2025.12.18 | ₩38,669 | ₩38,736 | ₩38,656 | ₩38,703 | +0.09% | 2.3만 |
|---|
| 2025.12.17 | ₩38,642 | ₩38,649 | ₩38,617 | ₩38,649 | +0.02% | 3.6천 |
|---|
| 2025.12.16 | ₩38,656 | ₩38,763 | ₩38,642 | ₩38,682 | +0.07% | 7천 |
|---|
| 2025.12.15 | ₩38,829 | ₩38,829 | ₩38,669 | ₩38,682 | -0.38% | 5.9천 |
|---|
| 2025.12.12 | ₩38,709 | ₩38,716 | ₩38,662 | ₩38,669 | -0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩38,629 | ₩38,709 | ₩38,629 | ₩38,709 | +0.21% | 1만 |
|---|
| 2025.12.10 | ₩38,676 | ₩38,736 | ₩38,629 | ₩38,682 | +0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩38,642 | ₩38,736 | ₩38,630 | ₩38,688 | +0.12% | 1만 |
|---|
| 2025.12.08 | ₩38,666 | ₩38,716 | ₩38,629 | ₩38,716 | +0.13% | 4.2천 |
|---|
| 2025.12.05 | ₩38,736 | ₩38,736 | ₩38,656 | ₩38,669 | -0.17% | 7.8천 |
|---|
| 2025.12.04 | ₩38,616 | ₩38,736 | ₩38,616 | ₩38,676 | +0.16% | 1.8천 |
|---|
| 2025.12.03 | ₩38,669 | ₩38,723 | ₩38,616 | ₩38,723 | +0.14% | 4.7천 |
|---|
| 2025.12.02 | ₩38,602 | ₩38,735 | ₩38,576 | ₩38,636 | +0.09% | 6.8만 |
|---|
| 2025.12.01 | ₩38,696 | ₩38,696 | ₩38,576 | ₩38,602 | -0.24% | 1.3만 |
|---|
| 2025.11.28 | ₩38,576 | ₩38,642 | ₩38,576 | ₩38,642 | +0.17% | 400 |
|---|
| 2025.11.26 | ₩38,596 | ₩38,596 | ₩38,549 | ₩38,556 | -0.10% | 2.1천 |
|---|
| 2025.11.25 | ₩38,529 | ₩38,549 | ₩38,455 | ₩38,549 | +0.05% | 4.1천 |
|---|
| 2025.11.24 | ₩38,415 | ₩38,529 | ₩38,415 | ₩38,529 | +0.30% | 1.8천 |
|---|
| 2025.11.21 | ₩38,335 | ₩38,469 | ₩38,322 | ₩38,403 | +0.18% | 9.8천 |
|---|
| 2025.11.20 | ₩38,469 | ₩38,469 | ₩38,322 | ₩38,355 | -0.30% | 6.5천 |
|---|
| 2025.11.19 | ₩38,375 | ₩38,494 | ₩38,375 | ₩38,409 | +0.09% | 1천 |
|---|
| 2025.11.18 | ₩38,375 | ₩38,429 | ₩38,349 | ₩38,414 | +0.10% | 8.6천 |
|---|
| 2025.11.17 | ₩38,442 | ₩38,501 | ₩38,375 | ₩38,395 | -0.12% | 1.4만 |
|---|
| 2025.11.14 | ₩38,415 | ₩38,549 | ₩38,415 | ₩38,488 | +0.19% | 1.4천 |
|---|
| 2025.11.13 | ₩38,496 | ₩38,512 | ₩38,442 | ₩38,455 | -0.10% | 2.4만 |
|---|
| 2025.11.12 | ₩38,536 | ₩38,589 | ₩38,521 | ₩38,569 | +0.09% | 2.2천 |
|---|
| 2025.11.11 | ₩38,469 | ₩38,516 | ₩38,469 | ₩38,509 | +0.10% | 1.2만 |
|---|
| 2025.11.10 | ₩38,536 | ₩38,536 | ₩38,482 | ₩38,522 | -0.03% | 4.1천 |
|---|
| 2025.11.07 | ₩38,415 | ₩38,455 | ₩38,375 | ₩38,455 | +0.10% | 7.7천 |
|---|
| 2025.11.06 | ₩38,415 | ₩38,482 | ₩38,415 | ₩38,435 | +0.05% | 5천 |
|---|
| 2025.11.05 | ₩38,429 | ₩38,522 | ₩38,429 | ₩38,482 | +0.14% | 28.8만 |
|---|
| 2025.11.04 | ₩38,536 | ₩38,536 | ₩38,442 | ₩38,442 | -0.24% | 6.8천 |
|---|
| 2025.11.03 | ₩38,509 | ₩38,536 | ₩38,482 | ₩38,502 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩38,562 | ₩38,562 | ₩38,482 | ₩38,509 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩38,496 | ₩38,536 | ₩38,482 | ₩38,505 | +0.02% | 8.9천 |
|---|
| 2025.10.29 | ₩38,562 | ₩38,668 | ₩38,509 | ₩38,569 | +0.02% | 1.4만 |
|---|
| 2025.10.28 | ₩38,642 | ₩38,656 | ₩38,522 | ₩38,522 | -0.31% | 2.3만 |
|---|
| 2025.10.27 | ₩38,656 | ₩38,656 | ₩38,522 | ₩38,596 | -0.16% | 2.1만 |
|---|
| 2025.10.24 | ₩38,496 | ₩38,596 | ₩38,482 | ₩38,576 | +0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩38,442 | ₩38,482 | ₩38,415 | ₩38,469 | +0.07% | 6.4천 |
|---|
| 2025.10.22 | ₩38,455 | ₩38,476 | ₩38,429 | ₩38,442 | -0.03% | 1.2만 |
|---|
| 2025.10.21 | ₩38,489 | ₩38,522 | ₩38,469 | ₩38,493 | +0.01% | 1.3만 |
|---|
| 2025.10.20 | ₩38,509 | ₩38,522 | ₩38,429 | ₩38,506 | -0.01% | 1.1만 |
|---|
| 2025.10.17 | ₩38,402 | ₩38,429 | ₩38,362 | ₩38,409 | +0.02% | 7.3천 |
|---|
| 2025.10.16 | ₩38,455 | ₩38,455 | ₩38,358 | ₩38,389 | -0.17% | 3.8천 |
|---|
| 2025.10.15 | ₩38,434 | ₩38,438 | ₩38,335 | ₩38,393 | -0.11% | 2만 |
|---|
| 2025.10.14 | ₩38,309 | ₩38,423 | ₩38,309 | ₩38,386 | +0.20% | 9.9천 |
|---|
| 2025.10.13 | ₩38,322 | ₩38,442 | ₩38,322 | ₩38,362 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩38,455 | ₩38,455 | ₩38,309 | ₩38,322 | -0.35% | 2.1만 |
|---|