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 | ₩40,653 | ₩40,727 | ₩40,620 | ₩40,680 | +0.07% | 2.1만 |
| 2026.10.08 | ₩40,633 | ₩40,659 | ₩40,566 | ₩40,608 | -0.06% | 6.3만 |
| 2026.10.07 | ₩40,649 | ₩40,687 | ₩40,566 | ₩40,640 | -0.02% | 6.2천 |
| 2026.10.06 | ₩40,673 | ₩40,727 | ₩40,593 | ₩40,647 | -0.07% | 5.8천 |
| 2026.10.05 | ₩40,540 | ₩40,633 | ₩40,540 | ₩40,566 | +0.07% | 7천 |
| 2026.10.02 | ₩40,593 | ₩40,593 | ₩40,473 | ₩40,473 | -0.30% | 1.4만 |
| 2026.10.01 | ₩40,406 | ₩40,526 | ₩40,393 | ₩40,513 | +0.26% | 1.8만 |
| 2026.09.30 | ₩40,488 | ₩40,540 | ₩40,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,425 |
| -0.16% |
| 3.3만 |
| 2026.09.29 | ₩40,513 | ₩40,513 | ₩40,379 | ₩40,460 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩40,486 | ₩40,500 | ₩40,379 | ₩40,439 | -0.12% | 5.3천 |
|---|
| 2026.09.25 | ₩40,473 | ₩40,501 | ₩40,446 | ₩40,501 | +0.07% | 5.2천 |
|---|
| 2026.09.24 | ₩40,419 | ₩40,474 | ₩40,406 | ₩40,474 | +0.14% | 1.5만 |
|---|
| 2026.09.23 | ₩40,512 | ₩40,512 | ₩40,407 | ₩40,439 | -0.18% | 3.8천 |
|---|
| 2026.09.22 | ₩40,553 | ₩40,553 | ₩40,460 | ₩40,460 | -0.23% | 4.4천 |
|---|
| 2026.09.21 | ₩40,433 | ₩40,540 | ₩40,419 | ₩40,540 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩40,272 | ₩40,406 | ₩40,272 | ₩40,406 | +0.33% | 1.8만 |
|---|
| 2026.09.17 | ₩40,366 | ₩40,406 | ₩40,286 | ₩40,393 | +0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩40,381 | ₩40,381 | ₩40,166 | ₩40,239 | -0.35% | 5.3만 |
|---|
| 2026.09.15 | ₩40,366 | ₩40,366 | ₩40,252 | ₩40,326 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩40,353 | ₩40,393 | ₩40,339 | ₩40,339 | -0.03% | 9.9천 |
|---|
| 2026.09.11 | ₩40,438 | ₩40,446 | ₩40,379 | ₩40,379 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩40,339 | ₩40,339 | ₩40,247 | ₩40,313 | -0.07% | 8.9천 |
|---|
| 2026.09.09 | ₩40,413 | ₩40,454 | ₩40,326 | ₩40,393 | -0.05% | 7.4천 |
|---|
| 2026.09.08 | ₩40,446 | ₩40,486 | ₩40,379 | ₩40,419 | -0.07% | 1.1천 |
|---|
| 2026.09.04 | ₩40,486 | ₩40,526 | ₩40,454 | ₩40,460 | -0.07% | 7천 |
|---|
| 2026.09.03 | ₩40,439 | ₩40,553 | ₩40,433 | ₩40,526 | +0.21% | 2만 |
|---|
| 2026.09.02 | ₩40,446 | ₩40,446 | ₩40,299 | ₩40,373 | -0.18% | 9.5천 |
|---|
| 2026.09.01 | ₩40,378 | ₩40,379 | ₩40,286 | ₩40,319 | -0.15% | 6.2천 |
|---|
| 2026.08.31 | ₩40,386 | ₩40,433 | ₩40,339 | ₩40,433 | +0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩40,406 | ₩40,473 | ₩40,369 | ₩40,410 | +0.01% | 3.1만 |
|---|
| 2026.08.27 | ₩40,413 | ₩40,460 | ₩40,379 | ₩40,399 | -0.03% | 9.6천 |
|---|
| 2026.08.26 | ₩40,259 | ₩40,439 | ₩40,259 | ₩40,393 | +0.33% | 2.9만 |
|---|
| 2026.08.25 | ₩40,500 | ₩40,500 | ₩40,366 | ₩40,403 | -0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩40,286 | ₩40,393 | ₩40,286 | ₩40,386 | +0.25% | 1.1만 |
|---|
| 2026.08.21 | ₩40,379 | ₩40,433 | ₩40,379 | ₩40,406 | +0.07% | 9천 |
|---|
| 2026.08.20 | ₩40,353 | ₩40,429 | ₩40,353 | ₩40,366 | +0.03% | 1.3만 |
|---|
| 2026.08.19 | ₩40,393 | ₩40,470 | ₩40,393 | ₩40,446 | +0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩40,379 | ₩40,473 | ₩40,379 | ₩40,419 | +0.10% | 2만 |
|---|
| 2026.08.17 | ₩40,593 | ₩40,593 | ₩40,433 | ₩40,460 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩40,566 | ₩40,566 | ₩40,500 | ₩40,513 | -0.13% | 8.3천 |
|---|
| 2026.08.13 | ₩40,286 | ₩40,526 | ₩40,286 | ₩40,517 | +0.57% | 5.3만 |
|---|
| 2026.08.12 | ₩40,419 | ₩40,486 | ₩40,366 | ₩40,486 | +0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩40,406 | ₩40,473 | ₩40,366 | ₩40,406 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩40,419 | ₩40,473 | ₩40,379 | ₩40,413 | -0.02% | 13.1만 |
|---|
| 2026.08.07 | ₩40,406 | ₩40,446 | ₩40,379 | ₩40,407 | +0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩40,473 | ₩40,473 | ₩40,299 | ₩40,373 | -0.25% | 7.9천 |
|---|
| 2026.08.05 | ₩40,272 | ₩40,429 | ₩40,272 | ₩40,379 | +0.27% | 8천 |
|---|
| 2026.08.04 | ₩40,152 | ₩40,379 | ₩40,152 | ₩40,373 | +0.55% | 7.1만 |
|---|
| 2026.08.03 | ₩40,232 | ₩40,246 | ₩40,152 | ₩40,246 | +0.03% | 2만 |
|---|
| 2026.07.31 | ₩39,952 | ₩40,152 | ₩39,952 | ₩40,125 | +0.43% | 4.1만 |
|---|
| 2026.07.30 | ₩40,019 | ₩40,075 | ₩39,912 | ₩40,072 | +0.13% | 4.4만 |
|---|
| 2026.07.29 | ₩40,059 | ₩40,072 | ₩39,918 | ₩39,938 | -0.30% | 7만 |
|---|
| 2026.07.28 | ₩39,979 | ₩40,072 | ₩39,979 | ₩40,039 | +0.15% | 4만 |
|---|
| 2026.07.27 | ₩40,085 | ₩40,085 | ₩39,979 | ₩40,012 | -0.18% | 4.7만 |
|---|
| 2026.07.24 | ₩40,099 | ₩40,099 | ₩39,999 | ₩39,999 | -0.25% | 5.7만 |
|---|
| 2026.07.23 | ₩40,059 | ₩40,059 | ₩39,979 | ₩39,979 | -0.20% | 5.8만 |
|---|
| 2026.07.22 | ₩40,139 | ₩40,139 | ₩40,059 | ₩40,112 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩40,059 | ₩40,112 | ₩40,053 | ₩40,085 | +0.07% | 6.5만 |
|---|
| 2026.07.20 | ₩40,152 | ₩40,152 | ₩40,032 | ₩40,045 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩40,099 | ₩40,099 | ₩40,032 | ₩40,072 | -0.07% | 7.6만 |
|---|
| 2026.07.16 | ₩40,192 | ₩40,192 | ₩40,085 | ₩40,125 | -0.17% | 7.2만 |
|---|
| 2026.07.15 | ₩40,286 | ₩40,286 | ₩40,085 | ₩40,152 | -0.33% | 12.7만 |
|---|
| 2026.07.14 | ₩40,112 | ₩40,148 | ₩40,059 | ₩40,128 | +0.04% | 6.3만 |
|---|
| 2026.07.13 | ₩40,152 | ₩40,152 | ₩40,045 | ₩40,072 | -0.20% | 9.9만 |
|---|
| 2026.07.10 | ₩40,125 | ₩40,148 | ₩40,041 | ₩40,132 | +0.02% | 10.1만 |
|---|
| 2026.07.09 | ₩40,099 | ₩40,099 | ₩40,032 | ₩40,076 | -0.06% | 15만 |
|---|
| 2026.07.08 | ₩40,099 | ₩40,099 | ₩39,965 | ₩40,045 | -0.13% | 43.1만 |
|---|
| 2026.07.07 | ₩40,112 | ₩40,112 | ₩39,992 | ₩40,045 | -0.17% | 9.3만 |
|---|
| 2026.07.06 | ₩40,072 | ₩40,109 | ₩40,019 | ₩40,099 | +0.07% | 9.9만 |
|---|
| 2026.07.02 | ₩40,059 | ₩40,072 | ₩39,965 | ₩40,019 | -0.10% | 20.1만 |
|---|
| 2026.07.01 | ₩40,032 | ₩40,112 | ₩39,965 | ₩40,072 | +0.10% | 92.5만 |
|---|
| 2026.06.30 | ₩40,005 | ₩40,045 | ₩39,952 | ₩40,045 | +0.10% | 18.4만 |
|---|
| 2026.06.29 | ₩39,898 | ₩40,072 | ₩39,898 | ₩39,952 | +0.13% | 4.1만 |
|---|
| 2026.06.26 | ₩39,992 | ₩39,992 | ₩39,945 | ₩39,952 | -0.10% | 7.9천 |
|---|
| 2026.06.25 | ₩40,005 | ₩40,019 | ₩39,952 | ₩39,972 | -0.08% | 9천 |
|---|
| 2026.06.24 | ₩39,965 | ₩39,979 | ₩39,952 | ₩39,958 | -0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩39,952 | ₩39,979 | ₩39,918 | ₩39,945 | -0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩39,913 | ₩39,979 | ₩39,898 | ₩39,938 | +0.06% | 1.3만 |
|---|
| 2026.06.18 | ₩39,898 | ₩39,912 | ₩39,892 | ₩39,892 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩39,885 | ₩39,912 | ₩39,885 | ₩39,906 | +0.05% | 1.3천 |
|---|
| 2026.06.16 | ₩39,872 | ₩39,925 | ₩39,872 | ₩39,892 | +0.05% | 1.1만 |
|---|
| 2026.06.15 | ₩39,892 | ₩39,898 | ₩39,872 | ₩39,892 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩39,892 | ₩39,925 | ₩39,845 | ₩39,885 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩39,818 | ₩39,872 | ₩39,818 | ₩39,852 | +0.08% | 500 |
|---|
| 2026.06.10 | ₩39,858 | ₩39,858 | ₩39,818 | ₩39,838 | -0.05% | 7천 |
|---|
| 2026.06.09 | ₩39,845 | ₩39,885 | ₩39,811 | ₩39,838 | -0.02% | 7.7천 |
|---|
| 2026.06.08 | ₩39,870 | ₩39,870 | ₩39,832 | ₩39,845 | -0.06% | 5.6천 |
|---|
| 2026.06.05 | ₩39,846 | ₩39,860 | ₩39,791 | ₩39,818 | -0.07% | 1.3만 |
|---|
| 2026.06.04 | ₩39,838 | ₩39,838 | ₩39,818 | ₩39,838 | 0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩39,832 | ₩39,872 | ₩39,818 | ₩39,838 | +0.02% | 4.7천 |
|---|
| 2026.06.02 | ₩39,832 | ₩39,872 | ₩39,791 | ₩39,832 | 0.00% | 8.1천 |
|---|
| 2026.06.01 | ₩39,818 | ₩39,872 | ₩39,805 | ₩39,832 | +0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩39,751 | ₩39,832 | ₩39,751 | ₩39,832 | +0.20% | 8.7천 |
|---|
| 2026.05.28 | ₩39,725 | ₩39,832 | ₩39,725 | ₩39,811 | +0.22% | 4.9천 |
|---|
| 2026.05.27 | ₩39,778 | ₩39,858 | ₩39,778 | ₩39,811 | +0.08% | 1만 |
|---|
| 2026.05.26 | ₩39,778 | ₩39,798 | ₩39,778 | ₩39,798 | +0.05% | 1.6천 |
|---|
| 2026.05.22 | ₩39,778 | ₩39,778 | ₩39,765 | ₩39,771 | -0.02% | 2.6천 |
|---|
| 2026.05.21 | ₩39,725 | ₩39,751 | ₩39,725 | ₩39,738 | +0.03% | 1.4만 |
|---|
| 2026.05.20 | ₩39,711 | ₩39,751 | ₩39,711 | ₩39,731 | +0.05% | 8.2천 |
|---|
| 2026.05.19 | ₩39,671 | ₩39,765 | ₩39,671 | ₩39,711 | +0.10% | 2.8만 |
|---|
| 2026.05.18 | ₩39,758 | ₩39,758 | ₩39,698 | ₩39,731 | -0.07% | 4천 |
|---|
| 2026.05.15 | ₩39,698 | ₩39,738 | ₩39,685 | ₩39,705 | +0.02% | 1.2만 |
|---|
| 2026.05.14 | ₩39,644 | ₩39,751 | ₩39,644 | ₩39,751 | +0.27% | 3.4천 |
|---|
| 2026.05.13 | ₩39,671 | ₩39,698 | ₩39,658 | ₩39,698 | +0.07% | 5.3천 |
|---|
| 2026.05.12 | ₩39,658 | ₩39,685 | ₩39,644 | ₩39,682 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩39,685 | ₩39,685 | ₩39,669 | ₩39,678 | -0.02% | 9.8천 |
|---|
| 2026.05.08 | ₩39,671 | ₩39,778 | ₩39,671 | ₩39,671 | 0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩39,658 | ₩39,671 | ₩39,644 | ₩39,651 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩39,618 | ₩39,671 | ₩39,618 | ₩39,644 | +0.07% | 8.6천 |
|---|
| 2026.05.05 | ₩39,618 | ₩39,631 | ₩39,578 | ₩39,611 | -0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩39,551 | ₩39,671 | ₩39,551 | ₩39,578 | +0.07% | 6.1천 |
|---|
| 2026.05.01 | ₩39,538 | ₩39,624 | ₩39,538 | ₩39,624 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩39,538 | ₩39,578 | ₩39,524 | ₩39,578 | +0.10% | 5.7천 |
|---|
| 2026.04.29 | ₩39,564 | ₩39,564 | ₩39,511 | ₩39,524 | -0.10% | 1.6천 |
|---|
| 2026.04.28 | ₩39,497 | ₩39,530 | ₩39,497 | ₩39,524 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩39,511 | ₩39,558 | ₩39,497 | ₩39,538 | +0.07% | 8.1천 |
|---|
| 2026.04.24 | ₩39,544 | ₩39,544 | ₩39,484 | ₩39,538 | -0.02% | 1.4만 |
|---|
| 2026.04.23 | ₩39,531 | ₩39,531 | ₩39,471 | ₩39,471 | -0.15% | 500 |
|---|
| 2026.04.22 | ₩39,471 | ₩39,591 | ₩39,457 | ₩39,524 | +0.14% | 3.3만 |
|---|
| 2026.04.21 | ₩39,457 | ₩39,511 | ₩39,431 | ₩39,464 | +0.02% | 6.7천 |
|---|
| 2026.04.20 | ₩39,511 | ₩39,511 | ₩39,444 | ₩39,504 | -0.02% | 2천 |
|---|
| 2026.04.17 | ₩39,457 | ₩39,518 | ₩39,457 | ₩39,477 | +0.05% | 1만 |
|---|
| 2026.04.16 | ₩39,417 | ₩39,497 | ₩39,391 | ₩39,444 | +0.07% | 5.2천 |
|---|
| 2026.04.15 | ₩39,404 | ₩39,444 | ₩39,391 | ₩39,444 | +0.10% | 6천 |
|---|
| 2026.04.14 | ₩39,397 | ₩39,444 | ₩39,351 | ₩39,397 | 0.00% | 3.5천 |
|---|
| 2026.04.13 | ₩39,249 | ₩39,377 | ₩39,244 | ₩39,338 | +0.23% | 3.4만 |
|---|
| 2026.04.10 | ₩39,257 | ₩39,296 | ₩39,230 | ₩39,296 | +0.10% | 2.9천 |
|---|
| 2026.04.09 | ₩39,137 | ₩39,324 | ₩39,137 | ₩39,230 | +0.24% | 8.3천 |
|---|
| 2026.04.08 | ₩39,324 | ₩39,324 | ₩39,137 | ₩39,257 | -0.17% | 1.2만 |
|---|
| 2026.04.07 | ₩38,896 | ₩38,976 | ₩38,869 | ₩38,976 | +0.21% | 7.3천 |
|---|
| 2026.04.06 | ₩38,950 | ₩39,003 | ₩38,910 | ₩38,971 | +0.05% | 4천 |
|---|
| 2026.04.02 | ₩38,869 | ₩38,943 | ₩38,803 | ₩38,943 | +0.19% | 3.4만 |
|---|
| 2026.04.01 | ₩38,856 | ₩38,950 | ₩38,803 | ₩38,829 | -0.07% | 19.5만 |
|---|
| 2026.03.31 | ₩38,656 | ₩38,843 | ₩38,642 | ₩38,843 | +0.48% | 5.1만 |
|---|
| 2026.03.30 | ₩38,642 | ₩38,722 | ₩38,482 | ₩38,582 | -0.16% | 5.4만 |
|---|
| 2026.03.27 | ₩38,669 | ₩38,669 | ₩38,616 | ₩38,622 | -0.12% | 700 |
|---|
| 2026.03.26 | ₩38,829 | ₩38,856 | ₩38,722 | ₩38,722 | -0.28% | 1.8천 |
|---|
| 2026.03.25 | ₩38,869 | ₩38,903 | ₩38,843 | ₩38,903 | +0.09% | 7천 |
|---|
| 2026.03.24 | ₩38,776 | ₩38,829 | ₩38,776 | ₩38,829 | +0.14% | 200 |
|---|
| 2026.03.23 | ₩38,910 | ₩38,950 | ₩38,829 | ₩38,911 | +0.00% | 8.7천 |
|---|
| 2026.03.20 | ₩38,789 | ₩38,849 | ₩38,736 | ₩38,775 | -0.04% | 1.3만 |
|---|
| 2026.03.19 | ₩38,910 | ₩38,916 | ₩38,803 | ₩38,916 | +0.02% | 8.8만 |
|---|
| 2026.03.18 | ₩39,030 | ₩39,057 | ₩38,930 | ₩38,930 | -0.26% | 1.1천 |
|---|
| 2026.03.17 | ₩39,050 | ₩39,050 | ₩38,963 | ₩39,030 | -0.05% | 2천 |
|---|
| 2026.03.16 | ₩38,936 | ₩39,057 | ₩38,936 | ₩38,988 | +0.13% | 4.2천 |
|---|
| 2026.03.13 | ₩38,936 | ₩38,990 | ₩38,856 | ₩38,869 | -0.17% | 1천 |
|---|
| 2026.03.12 | ₩38,910 | ₩38,976 | ₩38,910 | ₩38,943 | +0.09% | 3천 |
|---|
| 2026.03.11 | ₩38,990 | ₩39,097 | ₩38,976 | ₩39,036 | +0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩38,990 | ₩39,050 | ₩38,990 | ₩39,050 | +0.15% | 900 |
|---|
| 2026.03.09 | ₩38,990 | ₩39,050 | ₩38,856 | ₩39,050 | +0.15% | 1.3천 |
|---|
| 2026.03.06 | ₩38,896 | ₩39,000 | ₩38,896 | ₩39,000 | +0.27% | 400 |
|---|
| 2026.03.05 | ₩39,057 | ₩39,150 | ₩38,976 | ₩39,046 | -0.03% | 6.9천 |
|---|
| 2026.03.04 | ₩39,070 | ₩39,103 | ₩39,043 | ₩39,103 | +0.09% | 8.6천 |
|---|
| 2026.03.03 | ₩38,896 | ₩39,070 | ₩38,896 | ₩39,023 | +0.33% | 7.5천 |
|---|
| 2026.03.02 | ₩39,030 | ₩39,150 | ₩39,030 | ₩39,103 | +0.19% | 9.6천 |
|---|
| 2026.02.27 | ₩39,094 | ₩39,103 | ₩39,057 | ₩39,103 | +0.02% | 5.6천 |
|---|
| 2026.02.26 | ₩39,113 | ₩39,123 | ₩39,113 | ₩39,123 | +0.03% | 1.2천 |
|---|
| 2026.02.25 | ₩39,043 | ₩39,147 | ₩39,043 | ₩39,143 | +0.26% | 3.8천 |
|---|
| 2026.02.24 | ₩38,963 | ₩39,137 | ₩38,963 | ₩39,103 | +0.36% | 9.4천 |
|---|
| 2026.02.23 | ₩39,016 | ₩39,147 | ₩38,990 | ₩39,003 | -0.03% | 1.6만 |
|---|
| 2026.02.20 | ₩39,050 | ₩39,090 | ₩38,976 | ₩39,090 | +0.10% | 1.7만 |
|---|
| 2026.02.19 | ₩39,016 | ₩39,097 | ₩38,976 | ₩39,003 | -0.03% | 1.2만 |
|---|
| 2026.02.18 | ₩38,990 | ₩39,163 | ₩38,990 | ₩39,077 | +0.22% | 6.8천 |
|---|
| 2026.02.17 | ₩38,950 | ₩39,043 | ₩38,923 | ₩39,003 | +0.14% | 4.9만 |
|---|
| 2026.02.13 | ₩38,950 | ₩39,050 | ₩38,950 | ₩39,003 | +0.14% | 9.8천 |
|---|
| 2026.02.12 | ₩39,023 | ₩39,023 | ₩38,963 | ₩39,003 | -0.05% | 1.8천 |
|---|
| 2026.02.11 | ₩39,057 | ₩39,110 | ₩39,030 | ₩39,097 | +0.10% | 8.5천 |
|---|
| 2026.02.10 | ₩39,177 | ₩39,177 | ₩39,057 | ₩39,090 | -0.22% | 2.8천 |
|---|
| 2026.02.09 | ₩39,016 | ₩39,083 | ₩39,016 | ₩39,065 | +0.12% | 2.6천 |
|---|
| 2026.02.06 | ₩38,910 | ₩39,083 | ₩38,910 | ₩39,018 | +0.28% | 6천 |
|---|
| 2026.02.05 | ₩39,043 | ₩39,043 | ₩38,896 | ₩38,936 | -0.27% | 3.2천 |
|---|
| 2026.02.04 | ₩38,976 | ₩39,097 | ₩38,950 | ₩39,003 | +0.07% | 6.6천 |
|---|
| 2026.02.03 | ₩39,003 | ₩39,057 | ₩38,963 | ₩39,010 | +0.02% | 2천 |
|---|
| 2026.02.02 | ₩39,097 | ₩39,110 | ₩38,990 | ₩39,083 | -0.03% | 2.5천 |
|---|
| 2026.01.30 | ₩39,016 | ₩39,110 | ₩38,990 | ₩39,016 | 0.00% | 5.3천 |
|---|
| 2026.01.29 | ₩38,976 | ₩39,062 | ₩38,963 | ₩38,990 | +0.03% | 7천 |
|---|
| 2026.01.28 | ₩39,177 | ₩39,177 | ₩38,976 | ₩39,028 | -0.38% | 8.9천 |
|---|
| 2026.01.27 | ₩39,016 | ₩39,137 | ₩38,976 | ₩39,057 | +0.10% | 2.2만 |
|---|
| 2026.01.26 | ₩39,003 | ₩39,045 | ₩38,990 | ₩39,036 | +0.09% | 2.7천 |
|---|
| 2026.01.23 | ₩38,923 | ₩39,054 | ₩38,709 | ₩38,976 | +0.14% | 9.9천 |
|---|
| 2026.01.22 | ₩38,971 | ₩39,023 | ₩38,936 | ₩39,003 | +0.08% | 4.1천 |
|---|
| 2026.01.21 | ₩38,843 | ₩38,970 | ₩38,843 | ₩38,910 | +0.17% | 4.4천 |
|---|
| 2026.01.20 | ₩38,883 | ₩38,896 | ₩38,856 | ₩38,896 | +0.03% | 5천 |
|---|
| 2026.01.16 | ₩39,010 | ₩39,010 | ₩38,996 | ₩38,996 | -0.03% | 300 |
|---|
| 2026.01.15 | ₩38,936 | ₩39,010 | ₩38,936 | ₩38,990 | +0.14% | 2.1만 |
|---|
| 2026.01.14 | ₩38,963 | ₩38,963 | ₩38,963 | ₩38,963 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩38,963 | ₩39,003 | ₩38,936 | ₩38,972 | +0.02% | 2천 |
|---|
| 2026.01.12 | ₩38,923 | ₩38,990 | ₩38,923 | ₩38,983 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩38,898 | ₩39,016 | ₩38,898 | ₩38,980 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩38,883 | ₩38,956 | ₩38,869 | ₩38,956 | +0.19% | 2.8만 |
|---|
| 2026.01.07 | ₩38,963 | ₩38,963 | ₩38,883 | ₩38,910 | -0.14% | 1.9만 |
|---|
| 2026.01.06 | ₩38,883 | ₩39,016 | ₩38,883 | ₩38,956 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩38,843 | ₩38,976 | ₩38,843 | ₩38,883 | +0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩38,843 | ₩38,936 | ₩38,829 | ₩38,851 | +0.02% | 6.2천 |
|---|
| 2025.12.31 | ₩38,990 | ₩38,990 | ₩38,836 | ₩38,836 | -0.39% | 4.7천 |
|---|
| 2025.12.30 | ₩38,963 | ₩38,990 | ₩38,849 | ₩38,856 | -0.27% | 9.5천 |
|---|
| 2025.12.29 | ₩38,869 | ₩38,910 | ₩38,836 | ₩38,910 | +0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩38,856 | ₩38,990 | ₩38,682 | ₩38,856 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩38,829 | ₩38,890 | ₩38,829 | ₩38,890 | +0.15% | 300 |
|---|
| 2025.12.23 | ₩38,803 | ₩38,849 | ₩38,789 | ₩38,829 | +0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩38,763 | ₩38,843 | ₩38,763 | ₩38,843 | +0.21% | 2.1만 |
|---|
| 2025.12.19 | ₩38,843 | ₩38,856 | ₩38,482 | ₩38,749 | -0.24% | 1.2만 |
|---|
| 2025.12.18 | ₩38,696 | ₩38,763 | ₩38,682 | ₩38,729 | +0.09% | 2.3만 |
|---|
| 2025.12.17 | ₩38,669 | ₩38,676 | ₩38,644 | ₩38,676 | +0.02% | 3.6천 |
|---|
| 2025.12.16 | ₩38,682 | ₩38,789 | ₩38,669 | ₩38,709 | +0.07% | 7천 |
|---|
| 2025.12.15 | ₩38,856 | ₩38,856 | ₩38,696 | ₩38,709 | -0.38% | 5.9천 |
|---|
| 2025.12.12 | ₩38,736 | ₩38,743 | ₩38,689 | ₩38,696 | -0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩38,656 | ₩38,736 | ₩38,656 | ₩38,736 | +0.21% | 1만 |
|---|
| 2025.12.10 | ₩38,702 | ₩38,763 | ₩38,656 | ₩38,709 | +0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩38,669 | ₩38,763 | ₩38,657 | ₩38,714 | +0.12% | 1만 |
|---|
| 2025.12.08 | ₩38,693 | ₩38,743 | ₩38,656 | ₩38,743 | +0.13% | 4.2천 |
|---|
| 2025.12.05 | ₩38,763 | ₩38,763 | ₩38,682 | ₩38,696 | -0.17% | 7.8천 |
|---|
| 2025.12.04 | ₩38,642 | ₩38,763 | ₩38,642 | ₩38,702 | +0.16% | 1.8천 |
|---|
| 2025.12.03 | ₩38,696 | ₩38,749 | ₩38,642 | ₩38,749 | +0.14% | 4.7천 |
|---|
| 2025.12.02 | ₩38,629 | ₩38,761 | ₩38,602 | ₩38,662 | +0.09% | 6.8만 |
|---|
| 2025.12.01 | ₩38,722 | ₩38,722 | ₩38,602 | ₩38,629 | -0.24% | 1.3만 |
|---|
| 2025.11.28 | ₩38,602 | ₩38,669 | ₩38,602 | ₩38,669 | +0.17% | 400 |
|---|
| 2025.11.26 | ₩38,622 | ₩38,622 | ₩38,576 | ₩38,582 | -0.10% | 2.1천 |
|---|
| 2025.11.25 | ₩38,555 | ₩38,576 | ₩38,482 | ₩38,576 | +0.05% | 4.1천 |
|---|
| 2025.11.24 | ₩38,442 | ₩38,555 | ₩38,442 | ₩38,555 | +0.30% | 1.8천 |
|---|
| 2025.11.21 | ₩38,362 | ₩38,495 | ₩38,348 | ₩38,430 | +0.18% | 9.8천 |
|---|
| 2025.11.20 | ₩38,495 | ₩38,495 | ₩38,348 | ₩38,382 | -0.30% | 6.5천 |
|---|
| 2025.11.19 | ₩38,402 | ₩38,521 | ₩38,402 | ₩38,435 | +0.09% | 1천 |
|---|
| 2025.11.18 | ₩38,402 | ₩38,455 | ₩38,375 | ₩38,441 | +0.10% | 8.6천 |
|---|
| 2025.11.17 | ₩38,469 | ₩38,527 | ₩38,402 | ₩38,422 | -0.12% | 1.4만 |
|---|
| 2025.11.14 | ₩38,442 | ₩38,576 | ₩38,442 | ₩38,514 | +0.19% | 1.4천 |
|---|
| 2025.11.13 | ₩38,522 | ₩38,538 | ₩38,469 | ₩38,482 | -0.10% | 2.4만 |
|---|
| 2025.11.12 | ₩38,562 | ₩38,616 | ₩38,547 | ₩38,596 | +0.09% | 2.2천 |
|---|
| 2025.11.11 | ₩38,495 | ₩38,542 | ₩38,495 | ₩38,535 | +0.10% | 1.2만 |
|---|
| 2025.11.10 | ₩38,562 | ₩38,562 | ₩38,509 | ₩38,549 | -0.03% | 4.1천 |
|---|
| 2025.11.07 | ₩38,442 | ₩38,482 | ₩38,402 | ₩38,482 | +0.10% | 7.7천 |
|---|
| 2025.11.06 | ₩38,442 | ₩38,509 | ₩38,442 | ₩38,462 | +0.05% | 5천 |
|---|
| 2025.11.05 | ₩38,455 | ₩38,549 | ₩38,455 | ₩38,509 | +0.14% | 28.8만 |
|---|
| 2025.11.04 | ₩38,562 | ₩38,562 | ₩38,469 | ₩38,469 | -0.24% | 6.8천 |
|---|
| 2025.11.03 | ₩38,535 | ₩38,562 | ₩38,509 | ₩38,529 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩38,589 | ₩38,589 | ₩38,509 | ₩38,535 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩38,522 | ₩38,562 | ₩38,509 | ₩38,531 | +0.02% | 8.9천 |
|---|
| 2025.10.29 | ₩38,589 | ₩38,694 | ₩38,535 | ₩38,596 | +0.02% | 1.4만 |
|---|
| 2025.10.28 | ₩38,669 | ₩38,682 | ₩38,549 | ₩38,549 | -0.31% | 2.3만 |
|---|
| 2025.10.27 | ₩38,682 | ₩38,682 | ₩38,549 | ₩38,622 | -0.16% | 2.1만 |
|---|
| 2025.10.24 | ₩38,522 | ₩38,622 | ₩38,509 | ₩38,602 | +0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩38,469 | ₩38,509 | ₩38,442 | ₩38,495 | +0.07% | 6.4천 |
|---|
| 2025.10.22 | ₩38,482 | ₩38,502 | ₩38,455 | ₩38,469 | -0.03% | 1.2만 |
|---|
| 2025.10.21 | ₩38,515 | ₩38,549 | ₩38,495 | ₩38,519 | +0.01% | 1.3만 |
|---|
| 2025.10.20 | ₩38,535 | ₩38,549 | ₩38,455 | ₩38,533 | -0.01% | 1.1만 |
|---|
| 2025.10.17 | ₩38,429 | ₩38,455 | ₩38,388 | ₩38,435 | +0.02% | 7.3천 |
|---|
| 2025.10.16 | ₩38,482 | ₩38,482 | ₩38,384 | ₩38,415 | -0.17% | 3.8천 |
|---|
| 2025.10.15 | ₩38,461 | ₩38,465 | ₩38,362 | ₩38,419 | -0.11% | 2만 |
|---|
| 2025.10.14 | ₩38,335 | ₩38,450 | ₩38,335 | ₩38,413 | +0.20% | 9.9천 |
|---|
| 2025.10.13 | ₩38,348 | ₩38,469 | ₩38,348 | ₩38,388 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩38,482 | ₩38,482 | ₩38,335 | ₩38,348 | -0.35% | 2.1만 |
|---|