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 | ₩40,629 | ₩40,702 | ₩40,596 | ₩40,656 | +0.07% | 2.1만 |
| 2026.10.08 | ₩40,609 | ₩40,634 | ₩40,542 | ₩40,584 | -0.06% | 6.3만 |
| 2026.10.07 | ₩40,625 | ₩40,662 | ₩40,542 | ₩40,616 | -0.02% | 6.2천 |
| 2026.10.06 | ₩40,649 | ₩40,702 | ₩40,569 | ₩40,622 | -0.07% | 5.8천 |
| 2026.10.05 | ₩40,515 | ₩40,609 | ₩40,515 | ₩40,542 | +0.07% | 7천 |
| 2026.10.02 | ₩40,569 | ₩40,569 | ₩40,449 | ₩40,449 | -0.30% | 1.4만 |
| 2026.10.01 | ₩40,382 | ₩40,502 | ₩40,369 | ₩40,489 | +0.26% | 1.8만 |
| 2026.09.30 | ₩40,463 | ₩40,515 | ₩40,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,401 |
| -0.16% |
| 3.3만 |
| 2026.09.29 | ₩40,489 | ₩40,489 | ₩40,355 | ₩40,435 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩40,462 | ₩40,475 | ₩40,355 | ₩40,415 | -0.12% | 5.3천 |
|---|
| 2026.09.25 | ₩40,449 | ₩40,477 | ₩40,422 | ₩40,477 | +0.07% | 5.2천 |
|---|
| 2026.09.24 | ₩40,395 | ₩40,450 | ₩40,382 | ₩40,450 | +0.14% | 1.5만 |
|---|
| 2026.09.23 | ₩40,487 | ₩40,487 | ₩40,383 | ₩40,415 | -0.18% | 3.8천 |
|---|
| 2026.09.22 | ₩40,529 | ₩40,529 | ₩40,435 | ₩40,435 | -0.23% | 4.4천 |
|---|
| 2026.09.21 | ₩40,409 | ₩40,515 | ₩40,395 | ₩40,515 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩40,248 | ₩40,382 | ₩40,248 | ₩40,382 | +0.33% | 1.8만 |
|---|
| 2026.09.17 | ₩40,342 | ₩40,382 | ₩40,262 | ₩40,369 | +0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩40,357 | ₩40,357 | ₩40,142 | ₩40,215 | -0.35% | 5.3만 |
|---|
| 2026.09.15 | ₩40,342 | ₩40,342 | ₩40,228 | ₩40,302 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩40,328 | ₩40,369 | ₩40,315 | ₩40,315 | -0.03% | 9.9천 |
|---|
| 2026.09.11 | ₩40,414 | ₩40,422 | ₩40,355 | ₩40,355 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩40,315 | ₩40,315 | ₩40,223 | ₩40,288 | -0.07% | 8.9천 |
|---|
| 2026.09.09 | ₩40,389 | ₩40,430 | ₩40,302 | ₩40,369 | -0.05% | 7.4천 |
|---|
| 2026.09.08 | ₩40,422 | ₩40,462 | ₩40,355 | ₩40,395 | -0.07% | 1.1천 |
|---|
| 2026.09.04 | ₩40,462 | ₩40,502 | ₩40,430 | ₩40,435 | -0.07% | 7천 |
|---|
| 2026.09.03 | ₩40,415 | ₩40,529 | ₩40,409 | ₩40,502 | +0.21% | 2만 |
|---|
| 2026.09.02 | ₩40,422 | ₩40,422 | ₩40,275 | ₩40,349 | -0.18% | 9.5천 |
|---|
| 2026.09.01 | ₩40,354 | ₩40,355 | ₩40,262 | ₩40,295 | -0.15% | 6.2천 |
|---|
| 2026.08.31 | ₩40,362 | ₩40,409 | ₩40,315 | ₩40,409 | +0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩40,382 | ₩40,449 | ₩40,345 | ₩40,386 | +0.01% | 3.1만 |
|---|
| 2026.08.27 | ₩40,389 | ₩40,435 | ₩40,355 | ₩40,375 | -0.03% | 9.6천 |
|---|
| 2026.08.26 | ₩40,235 | ₩40,415 | ₩40,235 | ₩40,369 | +0.33% | 2.9만 |
|---|
| 2026.08.25 | ₩40,475 | ₩40,475 | ₩40,342 | ₩40,379 | -0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩40,262 | ₩40,369 | ₩40,262 | ₩40,362 | +0.25% | 1.1만 |
|---|
| 2026.08.21 | ₩40,355 | ₩40,409 | ₩40,355 | ₩40,382 | +0.07% | 9천 |
|---|
| 2026.08.20 | ₩40,328 | ₩40,405 | ₩40,328 | ₩40,342 | +0.03% | 1.3만 |
|---|
| 2026.08.19 | ₩40,369 | ₩40,446 | ₩40,369 | ₩40,422 | +0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩40,355 | ₩40,449 | ₩40,355 | ₩40,395 | +0.10% | 2만 |
|---|
| 2026.08.17 | ₩40,569 | ₩40,569 | ₩40,409 | ₩40,435 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩40,542 | ₩40,542 | ₩40,475 | ₩40,489 | -0.13% | 8.3천 |
|---|
| 2026.08.13 | ₩40,262 | ₩40,502 | ₩40,262 | ₩40,493 | +0.57% | 5.3만 |
|---|
| 2026.08.12 | ₩40,395 | ₩40,462 | ₩40,342 | ₩40,462 | +0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩40,382 | ₩40,449 | ₩40,342 | ₩40,382 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩40,395 | ₩40,449 | ₩40,355 | ₩40,389 | -0.02% | 13.1만 |
|---|
| 2026.08.07 | ₩40,382 | ₩40,422 | ₩40,355 | ₩40,383 | +0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩40,449 | ₩40,449 | ₩40,275 | ₩40,349 | -0.25% | 7.9천 |
|---|
| 2026.08.05 | ₩40,248 | ₩40,405 | ₩40,248 | ₩40,355 | +0.27% | 8천 |
|---|
| 2026.08.04 | ₩40,128 | ₩40,355 | ₩40,128 | ₩40,349 | +0.55% | 7.1만 |
|---|
| 2026.08.03 | ₩40,208 | ₩40,222 | ₩40,128 | ₩40,222 | +0.03% | 2만 |
|---|
| 2026.07.31 | ₩39,928 | ₩40,128 | ₩39,928 | ₩40,101 | +0.43% | 4.1만 |
|---|
| 2026.07.30 | ₩39,995 | ₩40,051 | ₩39,888 | ₩40,048 | +0.13% | 4.4만 |
|---|
| 2026.07.29 | ₩40,035 | ₩40,048 | ₩39,894 | ₩39,915 | -0.30% | 7만 |
|---|
| 2026.07.28 | ₩39,955 | ₩40,048 | ₩39,955 | ₩40,015 | +0.15% | 4만 |
|---|
| 2026.07.27 | ₩40,061 | ₩40,061 | ₩39,955 | ₩39,988 | -0.18% | 4.7만 |
|---|
| 2026.07.24 | ₩40,075 | ₩40,075 | ₩39,975 | ₩39,975 | -0.25% | 5.7만 |
|---|
| 2026.07.23 | ₩40,035 | ₩40,035 | ₩39,955 | ₩39,955 | -0.20% | 5.8만 |
|---|
| 2026.07.22 | ₩40,115 | ₩40,115 | ₩40,035 | ₩40,088 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩40,035 | ₩40,088 | ₩40,029 | ₩40,061 | +0.07% | 6.5만 |
|---|
| 2026.07.20 | ₩40,128 | ₩40,128 | ₩40,008 | ₩40,021 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩40,075 | ₩40,075 | ₩40,008 | ₩40,048 | -0.07% | 7.6만 |
|---|
| 2026.07.16 | ₩40,168 | ₩40,168 | ₩40,061 | ₩40,101 | -0.17% | 7.2만 |
|---|
| 2026.07.15 | ₩40,262 | ₩40,262 | ₩40,061 | ₩40,128 | -0.33% | 12.7만 |
|---|
| 2026.07.14 | ₩40,088 | ₩40,124 | ₩40,035 | ₩40,104 | +0.04% | 6.3만 |
|---|
| 2026.07.13 | ₩40,128 | ₩40,128 | ₩40,021 | ₩40,048 | -0.20% | 9.9만 |
|---|
| 2026.07.10 | ₩40,101 | ₩40,124 | ₩40,017 | ₩40,108 | +0.02% | 10.1만 |
|---|
| 2026.07.09 | ₩40,075 | ₩40,075 | ₩40,008 | ₩40,052 | -0.06% | 15만 |
|---|
| 2026.07.08 | ₩40,075 | ₩40,075 | ₩39,941 | ₩40,021 | -0.13% | 43.1만 |
|---|
| 2026.07.07 | ₩40,088 | ₩40,088 | ₩39,968 | ₩40,021 | -0.17% | 9.3만 |
|---|
| 2026.07.06 | ₩40,048 | ₩40,085 | ₩39,995 | ₩40,075 | +0.07% | 9.9만 |
|---|
| 2026.07.02 | ₩40,035 | ₩40,048 | ₩39,941 | ₩39,995 | -0.10% | 20.1만 |
|---|
| 2026.07.01 | ₩40,008 | ₩40,088 | ₩39,941 | ₩40,048 | +0.10% | 92.5만 |
|---|
| 2026.06.30 | ₩39,981 | ₩40,021 | ₩39,928 | ₩40,021 | +0.10% | 18.4만 |
|---|
| 2026.06.29 | ₩39,874 | ₩40,048 | ₩39,874 | ₩39,928 | +0.13% | 4.1만 |
|---|
| 2026.06.26 | ₩39,968 | ₩39,968 | ₩39,921 | ₩39,928 | -0.10% | 7.9천 |
|---|
| 2026.06.25 | ₩39,981 | ₩39,995 | ₩39,928 | ₩39,948 | -0.08% | 9천 |
|---|
| 2026.06.24 | ₩39,941 | ₩39,955 | ₩39,928 | ₩39,935 | -0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩39,928 | ₩39,955 | ₩39,894 | ₩39,921 | -0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩39,889 | ₩39,955 | ₩39,874 | ₩39,915 | +0.06% | 1.3만 |
|---|
| 2026.06.18 | ₩39,874 | ₩39,888 | ₩39,868 | ₩39,868 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩39,861 | ₩39,888 | ₩39,861 | ₩39,882 | +0.05% | 1.3천 |
|---|
| 2026.06.16 | ₩39,848 | ₩39,901 | ₩39,848 | ₩39,868 | +0.05% | 1.1만 |
|---|
| 2026.06.15 | ₩39,868 | ₩39,874 | ₩39,848 | ₩39,868 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩39,868 | ₩39,901 | ₩39,821 | ₩39,861 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩39,794 | ₩39,848 | ₩39,794 | ₩39,828 | +0.08% | 500 |
|---|
| 2026.06.10 | ₩39,834 | ₩39,834 | ₩39,794 | ₩39,814 | -0.05% | 7천 |
|---|
| 2026.06.09 | ₩39,821 | ₩39,861 | ₩39,788 | ₩39,814 | -0.02% | 7.7천 |
|---|
| 2026.06.08 | ₩39,846 | ₩39,846 | ₩39,808 | ₩39,821 | -0.06% | 5.6천 |
|---|
| 2026.06.05 | ₩39,822 | ₩39,836 | ₩39,768 | ₩39,794 | -0.07% | 1.3만 |
|---|
| 2026.06.04 | ₩39,814 | ₩39,814 | ₩39,794 | ₩39,814 | 0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩39,808 | ₩39,848 | ₩39,794 | ₩39,814 | +0.02% | 4.7천 |
|---|
| 2026.06.02 | ₩39,808 | ₩39,848 | ₩39,768 | ₩39,808 | 0.00% | 8.1천 |
|---|
| 2026.06.01 | ₩39,794 | ₩39,848 | ₩39,781 | ₩39,808 | +0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩39,728 | ₩39,808 | ₩39,728 | ₩39,808 | +0.20% | 8.7천 |
|---|
| 2026.05.28 | ₩39,701 | ₩39,808 | ₩39,701 | ₩39,788 | +0.22% | 4.9천 |
|---|
| 2026.05.27 | ₩39,754 | ₩39,834 | ₩39,754 | ₩39,788 | +0.08% | 1만 |
|---|
| 2026.05.26 | ₩39,754 | ₩39,774 | ₩39,754 | ₩39,774 | +0.05% | 1.6천 |
|---|
| 2026.05.22 | ₩39,754 | ₩39,754 | ₩39,741 | ₩39,748 | -0.02% | 2.6천 |
|---|
| 2026.05.21 | ₩39,701 | ₩39,728 | ₩39,701 | ₩39,714 | +0.03% | 1.4만 |
|---|
| 2026.05.20 | ₩39,687 | ₩39,728 | ₩39,687 | ₩39,708 | +0.05% | 8.2천 |
|---|
| 2026.05.19 | ₩39,647 | ₩39,741 | ₩39,647 | ₩39,687 | +0.10% | 2.8만 |
|---|
| 2026.05.18 | ₩39,734 | ₩39,734 | ₩39,674 | ₩39,708 | -0.07% | 4천 |
|---|
| 2026.05.15 | ₩39,674 | ₩39,714 | ₩39,661 | ₩39,681 | +0.02% | 1.2만 |
|---|
| 2026.05.14 | ₩39,621 | ₩39,728 | ₩39,621 | ₩39,728 | +0.27% | 3.4천 |
|---|
| 2026.05.13 | ₩39,647 | ₩39,674 | ₩39,634 | ₩39,674 | +0.07% | 5.3천 |
|---|
| 2026.05.12 | ₩39,634 | ₩39,661 | ₩39,621 | ₩39,658 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩39,661 | ₩39,661 | ₩39,645 | ₩39,654 | -0.02% | 9.8천 |
|---|
| 2026.05.08 | ₩39,647 | ₩39,754 | ₩39,647 | ₩39,647 | 0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩39,634 | ₩39,647 | ₩39,621 | ₩39,627 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩39,594 | ₩39,647 | ₩39,594 | ₩39,621 | +0.07% | 8.6천 |
|---|
| 2026.05.05 | ₩39,594 | ₩39,607 | ₩39,554 | ₩39,587 | -0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩39,527 | ₩39,647 | ₩39,527 | ₩39,554 | +0.07% | 6.1천 |
|---|
| 2026.05.01 | ₩39,514 | ₩39,601 | ₩39,514 | ₩39,601 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩39,514 | ₩39,554 | ₩39,501 | ₩39,554 | +0.10% | 5.7천 |
|---|
| 2026.04.29 | ₩39,541 | ₩39,541 | ₩39,487 | ₩39,501 | -0.10% | 1.6천 |
|---|
| 2026.04.28 | ₩39,474 | ₩39,506 | ₩39,474 | ₩39,501 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩39,487 | ₩39,534 | ₩39,474 | ₩39,514 | +0.07% | 8.1천 |
|---|
| 2026.04.24 | ₩39,521 | ₩39,521 | ₩39,460 | ₩39,514 | -0.02% | 1.4만 |
|---|
| 2026.04.23 | ₩39,507 | ₩39,507 | ₩39,447 | ₩39,447 | -0.15% | 500 |
|---|
| 2026.04.22 | ₩39,447 | ₩39,567 | ₩39,434 | ₩39,501 | +0.14% | 3.3만 |
|---|
| 2026.04.21 | ₩39,434 | ₩39,487 | ₩39,407 | ₩39,440 | +0.02% | 6.7천 |
|---|
| 2026.04.20 | ₩39,487 | ₩39,487 | ₩39,420 | ₩39,481 | -0.02% | 2천 |
|---|
| 2026.04.17 | ₩39,434 | ₩39,494 | ₩39,434 | ₩39,454 | +0.05% | 1만 |
|---|
| 2026.04.16 | ₩39,394 | ₩39,474 | ₩39,367 | ₩39,420 | +0.07% | 5.2천 |
|---|
| 2026.04.15 | ₩39,380 | ₩39,420 | ₩39,367 | ₩39,420 | +0.10% | 6천 |
|---|
| 2026.04.14 | ₩39,374 | ₩39,420 | ₩39,327 | ₩39,374 | 0.00% | 3.5천 |
|---|
| 2026.04.13 | ₩39,225 | ₩39,354 | ₩39,220 | ₩39,315 | +0.23% | 3.4만 |
|---|
| 2026.04.10 | ₩39,233 | ₩39,272 | ₩39,207 | ₩39,272 | +0.10% | 2.9천 |
|---|
| 2026.04.09 | ₩39,113 | ₩39,300 | ₩39,113 | ₩39,207 | +0.24% | 8.3천 |
|---|
| 2026.04.08 | ₩39,300 | ₩39,300 | ₩39,113 | ₩39,233 | -0.17% | 1.2만 |
|---|
| 2026.04.07 | ₩38,873 | ₩38,953 | ₩38,846 | ₩38,953 | +0.21% | 7.3천 |
|---|
| 2026.04.06 | ₩38,926 | ₩38,980 | ₩38,886 | ₩38,948 | +0.05% | 4천 |
|---|
| 2026.04.02 | ₩38,846 | ₩38,920 | ₩38,779 | ₩38,920 | +0.19% | 3.4만 |
|---|
| 2026.04.01 | ₩38,833 | ₩38,926 | ₩38,779 | ₩38,806 | -0.07% | 19.5만 |
|---|
| 2026.03.31 | ₩38,633 | ₩38,819 | ₩38,619 | ₩38,819 | +0.48% | 5.1만 |
|---|
| 2026.03.30 | ₩38,619 | ₩38,699 | ₩38,459 | ₩38,559 | -0.16% | 5.4만 |
|---|
| 2026.03.27 | ₩38,646 | ₩38,646 | ₩38,592 | ₩38,599 | -0.12% | 700 |
|---|
| 2026.03.26 | ₩38,806 | ₩38,833 | ₩38,699 | ₩38,699 | -0.28% | 1.8천 |
|---|
| 2026.03.25 | ₩38,846 | ₩38,880 | ₩38,819 | ₩38,880 | +0.09% | 7천 |
|---|
| 2026.03.24 | ₩38,753 | ₩38,806 | ₩38,753 | ₩38,806 | +0.14% | 200 |
|---|
| 2026.03.23 | ₩38,886 | ₩38,926 | ₩38,806 | ₩38,888 | +0.00% | 8.7천 |
|---|
| 2026.03.20 | ₩38,766 | ₩38,826 | ₩38,713 | ₩38,751 | -0.04% | 1.3만 |
|---|
| 2026.03.19 | ₩38,886 | ₩38,893 | ₩38,779 | ₩38,893 | +0.02% | 8.8만 |
|---|
| 2026.03.18 | ₩39,006 | ₩39,033 | ₩38,906 | ₩38,906 | -0.26% | 1.1천 |
|---|
| 2026.03.17 | ₩39,026 | ₩39,026 | ₩38,940 | ₩39,006 | -0.05% | 2천 |
|---|
| 2026.03.16 | ₩38,913 | ₩39,033 | ₩38,913 | ₩38,965 | +0.13% | 4.2천 |
|---|
| 2026.03.13 | ₩38,913 | ₩38,966 | ₩38,833 | ₩38,846 | -0.17% | 1천 |
|---|
| 2026.03.12 | ₩38,886 | ₩38,953 | ₩38,886 | ₩38,920 | +0.09% | 3천 |
|---|
| 2026.03.11 | ₩38,966 | ₩39,073 | ₩38,953 | ₩39,013 | +0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩38,966 | ₩39,026 | ₩38,966 | ₩39,026 | +0.15% | 900 |
|---|
| 2026.03.09 | ₩38,966 | ₩39,026 | ₩38,833 | ₩39,026 | +0.15% | 1.3천 |
|---|
| 2026.03.06 | ₩38,873 | ₩38,977 | ₩38,873 | ₩38,977 | +0.27% | 400 |
|---|
| 2026.03.05 | ₩39,033 | ₩39,127 | ₩38,953 | ₩39,022 | -0.03% | 6.9천 |
|---|
| 2026.03.04 | ₩39,047 | ₩39,080 | ₩39,020 | ₩39,080 | +0.09% | 8.6천 |
|---|
| 2026.03.03 | ₩38,873 | ₩39,047 | ₩38,873 | ₩39,000 | +0.33% | 7.5천 |
|---|
| 2026.03.02 | ₩39,006 | ₩39,127 | ₩39,006 | ₩39,080 | +0.19% | 9.6천 |
|---|
| 2026.02.27 | ₩39,071 | ₩39,080 | ₩39,033 | ₩39,080 | +0.02% | 5.6천 |
|---|
| 2026.02.26 | ₩39,089 | ₩39,100 | ₩39,089 | ₩39,100 | +0.03% | 1.2천 |
|---|
| 2026.02.25 | ₩39,020 | ₩39,124 | ₩39,020 | ₩39,120 | +0.26% | 3.8천 |
|---|
| 2026.02.24 | ₩38,940 | ₩39,113 | ₩38,940 | ₩39,080 | +0.36% | 9.4천 |
|---|
| 2026.02.23 | ₩38,993 | ₩39,124 | ₩38,966 | ₩38,980 | -0.03% | 1.6만 |
|---|
| 2026.02.20 | ₩39,026 | ₩39,067 | ₩38,953 | ₩39,067 | +0.10% | 1.7만 |
|---|
| 2026.02.19 | ₩38,993 | ₩39,073 | ₩38,953 | ₩38,980 | -0.03% | 1.2만 |
|---|
| 2026.02.18 | ₩38,966 | ₩39,140 | ₩38,966 | ₩39,053 | +0.22% | 6.8천 |
|---|
| 2026.02.17 | ₩38,926 | ₩39,020 | ₩38,900 | ₩38,980 | +0.14% | 4.9만 |
|---|
| 2026.02.13 | ₩38,926 | ₩39,026 | ₩38,926 | ₩38,980 | +0.14% | 9.8천 |
|---|
| 2026.02.12 | ₩39,000 | ₩39,000 | ₩38,940 | ₩38,980 | -0.05% | 1.8천 |
|---|
| 2026.02.11 | ₩39,033 | ₩39,087 | ₩39,006 | ₩39,073 | +0.10% | 8.5천 |
|---|
| 2026.02.10 | ₩39,153 | ₩39,153 | ₩39,033 | ₩39,067 | -0.22% | 2.8천 |
|---|
| 2026.02.09 | ₩38,993 | ₩39,060 | ₩38,993 | ₩39,041 | +0.12% | 2.6천 |
|---|
| 2026.02.06 | ₩38,886 | ₩39,060 | ₩38,886 | ₩38,994 | +0.28% | 6천 |
|---|
| 2026.02.05 | ₩39,020 | ₩39,020 | ₩38,873 | ₩38,913 | -0.27% | 3.2천 |
|---|
| 2026.02.04 | ₩38,953 | ₩39,073 | ₩38,926 | ₩38,980 | +0.07% | 6.6천 |
|---|
| 2026.02.03 | ₩38,980 | ₩39,033 | ₩38,940 | ₩38,986 | +0.02% | 2천 |
|---|
| 2026.02.02 | ₩39,073 | ₩39,087 | ₩38,966 | ₩39,060 | -0.03% | 2.5천 |
|---|
| 2026.01.30 | ₩38,993 | ₩39,087 | ₩38,966 | ₩38,993 | 0.00% | 5.3천 |
|---|
| 2026.01.29 | ₩38,953 | ₩39,038 | ₩38,940 | ₩38,966 | +0.03% | 7천 |
|---|
| 2026.01.28 | ₩39,153 | ₩39,153 | ₩38,953 | ₩39,005 | -0.38% | 8.9천 |
|---|
| 2026.01.27 | ₩38,993 | ₩39,113 | ₩38,953 | ₩39,033 | +0.10% | 2.2만 |
|---|
| 2026.01.26 | ₩38,980 | ₩39,021 | ₩38,966 | ₩39,013 | +0.09% | 2.7천 |
|---|
| 2026.01.23 | ₩38,900 | ₩39,030 | ₩38,686 | ₩38,953 | +0.14% | 9.9천 |
|---|
| 2026.01.22 | ₩38,948 | ₩39,000 | ₩38,913 | ₩38,980 | +0.08% | 4.1천 |
|---|
| 2026.01.21 | ₩38,819 | ₩38,946 | ₩38,819 | ₩38,886 | +0.17% | 4.4천 |
|---|
| 2026.01.20 | ₩38,860 | ₩38,873 | ₩38,833 | ₩38,873 | +0.03% | 5천 |
|---|
| 2026.01.16 | ₩38,986 | ₩38,986 | ₩38,973 | ₩38,973 | -0.03% | 300 |
|---|
| 2026.01.15 | ₩38,913 | ₩38,986 | ₩38,913 | ₩38,966 | +0.14% | 2.1만 |
|---|
| 2026.01.14 | ₩38,940 | ₩38,940 | ₩38,940 | ₩38,940 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩38,940 | ₩38,980 | ₩38,913 | ₩38,949 | +0.02% | 2천 |
|---|
| 2026.01.12 | ₩38,900 | ₩38,966 | ₩38,900 | ₩38,960 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩38,874 | ₩38,993 | ₩38,874 | ₩38,957 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩38,860 | ₩38,933 | ₩38,846 | ₩38,933 | +0.19% | 2.8만 |
|---|
| 2026.01.07 | ₩38,940 | ₩38,940 | ₩38,860 | ₩38,886 | -0.14% | 1.9만 |
|---|
| 2026.01.06 | ₩38,860 | ₩38,993 | ₩38,860 | ₩38,933 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩38,819 | ₩38,953 | ₩38,819 | ₩38,860 | +0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩38,819 | ₩38,913 | ₩38,806 | ₩38,828 | +0.02% | 6.2천 |
|---|
| 2025.12.31 | ₩38,966 | ₩38,966 | ₩38,813 | ₩38,813 | -0.39% | 4.7천 |
|---|
| 2025.12.30 | ₩38,940 | ₩38,966 | ₩38,826 | ₩38,833 | -0.27% | 9.5천 |
|---|
| 2025.12.29 | ₩38,846 | ₩38,886 | ₩38,813 | ₩38,886 | +0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩38,833 | ₩38,966 | ₩38,659 | ₩38,833 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩38,806 | ₩38,866 | ₩38,806 | ₩38,866 | +0.15% | 300 |
|---|
| 2025.12.23 | ₩38,779 | ₩38,826 | ₩38,766 | ₩38,806 | +0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩38,739 | ₩38,819 | ₩38,739 | ₩38,819 | +0.21% | 2.1만 |
|---|
| 2025.12.19 | ₩38,819 | ₩38,833 | ₩38,459 | ₩38,726 | -0.24% | 1.2만 |
|---|
| 2025.12.18 | ₩38,673 | ₩38,739 | ₩38,659 | ₩38,706 | +0.09% | 2.3만 |
|---|
| 2025.12.17 | ₩38,646 | ₩38,653 | ₩38,621 | ₩38,653 | +0.02% | 3.6천 |
|---|
| 2025.12.16 | ₩38,659 | ₩38,766 | ₩38,646 | ₩38,686 | +0.07% | 7천 |
|---|
| 2025.12.15 | ₩38,833 | ₩38,833 | ₩38,673 | ₩38,686 | -0.38% | 5.9천 |
|---|
| 2025.12.12 | ₩38,713 | ₩38,719 | ₩38,666 | ₩38,673 | -0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩38,633 | ₩38,713 | ₩38,633 | ₩38,713 | +0.21% | 1만 |
|---|
| 2025.12.10 | ₩38,679 | ₩38,739 | ₩38,633 | ₩38,686 | +0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩38,646 | ₩38,739 | ₩38,634 | ₩38,691 | +0.12% | 1만 |
|---|
| 2025.12.08 | ₩38,670 | ₩38,719 | ₩38,633 | ₩38,719 | +0.13% | 4.2천 |
|---|
| 2025.12.05 | ₩38,739 | ₩38,739 | ₩38,659 | ₩38,673 | -0.17% | 7.8천 |
|---|
| 2025.12.04 | ₩38,619 | ₩38,739 | ₩38,619 | ₩38,679 | +0.16% | 1.8천 |
|---|
| 2025.12.03 | ₩38,673 | ₩38,726 | ₩38,619 | ₩38,726 | +0.14% | 4.7천 |
|---|
| 2025.12.02 | ₩38,606 | ₩38,738 | ₩38,579 | ₩38,639 | +0.09% | 6.8만 |
|---|
| 2025.12.01 | ₩38,699 | ₩38,699 | ₩38,579 | ₩38,606 | -0.24% | 1.3만 |
|---|
| 2025.11.28 | ₩38,579 | ₩38,646 | ₩38,579 | ₩38,646 | +0.17% | 400 |
|---|
| 2025.11.26 | ₩38,599 | ₩38,599 | ₩38,552 | ₩38,559 | -0.10% | 2.1천 |
|---|
| 2025.11.25 | ₩38,532 | ₩38,552 | ₩38,459 | ₩38,552 | +0.05% | 4.1천 |
|---|
| 2025.11.24 | ₩38,419 | ₩38,532 | ₩38,419 | ₩38,532 | +0.30% | 1.8천 |
|---|
| 2025.11.21 | ₩38,339 | ₩38,472 | ₩38,325 | ₩38,407 | +0.18% | 9.8천 |
|---|
| 2025.11.20 | ₩38,472 | ₩38,472 | ₩38,325 | ₩38,359 | -0.30% | 6.5천 |
|---|
| 2025.11.19 | ₩38,379 | ₩38,498 | ₩38,379 | ₩38,412 | +0.09% | 1천 |
|---|
| 2025.11.18 | ₩38,379 | ₩38,432 | ₩38,352 | ₩38,418 | +0.10% | 8.6천 |
|---|
| 2025.11.17 | ₩38,446 | ₩38,504 | ₩38,379 | ₩38,399 | -0.12% | 1.4만 |
|---|
| 2025.11.14 | ₩38,419 | ₩38,552 | ₩38,419 | ₩38,491 | +0.19% | 1.4천 |
|---|
| 2025.11.13 | ₩38,499 | ₩38,515 | ₩38,446 | ₩38,459 | -0.10% | 2.4만 |
|---|
| 2025.11.12 | ₩38,539 | ₩38,592 | ₩38,524 | ₩38,572 | +0.09% | 2.2천 |
|---|
| 2025.11.11 | ₩38,472 | ₩38,519 | ₩38,472 | ₩38,512 | +0.10% | 1.2만 |
|---|
| 2025.11.10 | ₩38,539 | ₩38,539 | ₩38,486 | ₩38,526 | -0.03% | 4.1천 |
|---|
| 2025.11.07 | ₩38,419 | ₩38,459 | ₩38,379 | ₩38,459 | +0.10% | 7.7천 |
|---|
| 2025.11.06 | ₩38,419 | ₩38,486 | ₩38,419 | ₩38,439 | +0.05% | 5천 |
|---|
| 2025.11.05 | ₩38,432 | ₩38,526 | ₩38,432 | ₩38,486 | +0.14% | 28.8만 |
|---|
| 2025.11.04 | ₩38,539 | ₩38,539 | ₩38,446 | ₩38,446 | -0.24% | 6.8천 |
|---|
| 2025.11.03 | ₩38,512 | ₩38,539 | ₩38,486 | ₩38,506 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩38,566 | ₩38,566 | ₩38,486 | ₩38,512 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩38,499 | ₩38,539 | ₩38,486 | ₩38,508 | +0.02% | 8.9천 |
|---|
| 2025.10.29 | ₩38,566 | ₩38,671 | ₩38,512 | ₩38,572 | +0.02% | 1.4만 |
|---|
| 2025.10.28 | ₩38,646 | ₩38,659 | ₩38,526 | ₩38,526 | -0.31% | 2.3만 |
|---|
| 2025.10.27 | ₩38,659 | ₩38,659 | ₩38,526 | ₩38,599 | -0.16% | 2.1만 |
|---|
| 2025.10.24 | ₩38,499 | ₩38,599 | ₩38,486 | ₩38,579 | +0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩38,446 | ₩38,486 | ₩38,419 | ₩38,472 | +0.07% | 6.4천 |
|---|
| 2025.10.22 | ₩38,459 | ₩38,479 | ₩38,432 | ₩38,446 | -0.03% | 1.2만 |
|---|
| 2025.10.21 | ₩38,492 | ₩38,526 | ₩38,472 | ₩38,496 | +0.01% | 1.3만 |
|---|
| 2025.10.20 | ₩38,512 | ₩38,526 | ₩38,432 | ₩38,510 | -0.01% | 1.1만 |
|---|
| 2025.10.17 | ₩38,406 | ₩38,432 | ₩38,365 | ₩38,412 | +0.02% | 7.3천 |
|---|
| 2025.10.16 | ₩38,459 | ₩38,459 | ₩38,361 | ₩38,392 | -0.17% | 3.8천 |
|---|
| 2025.10.15 | ₩38,438 | ₩38,442 | ₩38,339 | ₩38,396 | -0.11% | 2만 |
|---|
| 2025.10.14 | ₩38,312 | ₩38,427 | ₩38,312 | ₩38,390 | +0.20% | 9.9천 |
|---|
| 2025.10.13 | ₩38,325 | ₩38,446 | ₩38,325 | ₩38,365 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩38,459 | ₩38,459 | ₩38,312 | ₩38,325 | -0.35% | 2.1만 |
|---|