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 | ₩40,617 | ₩40,690 | ₩40,583 | ₩40,643 | +0.07% | 2.1만 |
| 2026.10.08 | ₩40,597 | ₩40,622 | ₩40,530 | ₩40,571 | -0.06% | 6.3만 |
| 2026.10.07 | ₩40,613 | ₩40,650 | ₩40,530 | ₩40,603 | -0.02% | 6.2천 |
| 2026.10.06 | ₩40,637 | ₩40,690 | ₩40,557 | ₩40,610 | -0.07% | 5.8천 |
| 2026.10.05 | ₩40,503 | ₩40,597 | ₩40,503 | ₩40,530 | +0.07% | 7천 |
| 2026.10.02 | ₩40,557 | ₩40,557 | ₩40,437 | ₩40,437 | -0.30% | 1.4만 |
| 2026.10.01 | ₩40,370 | ₩40,490 | ₩40,356 | ₩40,477 | +0.26% | 1.8만 |
| 2026.09.30 | ₩40,451 | ₩40,503 | ₩40,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,388 |
| -0.16% |
| 3.3만 |
| 2026.09.29 | ₩40,477 | ₩40,477 | ₩40,343 | ₩40,423 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩40,450 | ₩40,463 | ₩40,343 | ₩40,403 | -0.12% | 5.3천 |
|---|
| 2026.09.25 | ₩40,437 | ₩40,465 | ₩40,410 | ₩40,465 | +0.07% | 5.2천 |
|---|
| 2026.09.24 | ₩40,383 | ₩40,438 | ₩40,370 | ₩40,438 | +0.14% | 1.5만 |
|---|
| 2026.09.23 | ₩40,475 | ₩40,475 | ₩40,371 | ₩40,403 | -0.18% | 3.8천 |
|---|
| 2026.09.22 | ₩40,517 | ₩40,517 | ₩40,423 | ₩40,423 | -0.23% | 4.4천 |
|---|
| 2026.09.21 | ₩40,396 | ₩40,503 | ₩40,383 | ₩40,503 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩40,236 | ₩40,370 | ₩40,236 | ₩40,370 | +0.33% | 1.8만 |
|---|
| 2026.09.17 | ₩40,330 | ₩40,370 | ₩40,250 | ₩40,356 | +0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩40,344 | ₩40,344 | ₩40,129 | ₩40,203 | -0.35% | 5.3만 |
|---|
| 2026.09.15 | ₩40,330 | ₩40,330 | ₩40,216 | ₩40,290 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩40,316 | ₩40,356 | ₩40,303 | ₩40,303 | -0.03% | 9.9천 |
|---|
| 2026.09.11 | ₩40,402 | ₩40,410 | ₩40,343 | ₩40,343 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩40,303 | ₩40,303 | ₩40,211 | ₩40,276 | -0.07% | 8.9천 |
|---|
| 2026.09.09 | ₩40,376 | ₩40,418 | ₩40,290 | ₩40,356 | -0.05% | 7.4천 |
|---|
| 2026.09.08 | ₩40,410 | ₩40,450 | ₩40,343 | ₩40,383 | -0.07% | 1.1천 |
|---|
| 2026.09.04 | ₩40,450 | ₩40,490 | ₩40,418 | ₩40,423 | -0.07% | 7천 |
|---|
| 2026.09.03 | ₩40,403 | ₩40,517 | ₩40,396 | ₩40,490 | +0.21% | 2만 |
|---|
| 2026.09.02 | ₩40,410 | ₩40,410 | ₩40,263 | ₩40,336 | -0.18% | 9.5천 |
|---|
| 2026.09.01 | ₩40,342 | ₩40,343 | ₩40,250 | ₩40,283 | -0.15% | 6.2천 |
|---|
| 2026.08.31 | ₩40,350 | ₩40,396 | ₩40,303 | ₩40,396 | +0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩40,370 | ₩40,437 | ₩40,332 | ₩40,374 | +0.01% | 3.1만 |
|---|
| 2026.08.27 | ₩40,376 | ₩40,423 | ₩40,343 | ₩40,363 | -0.03% | 9.6천 |
|---|
| 2026.08.26 | ₩40,223 | ₩40,403 | ₩40,223 | ₩40,356 | +0.33% | 2.9만 |
|---|
| 2026.08.25 | ₩40,463 | ₩40,463 | ₩40,330 | ₩40,367 | -0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩40,250 | ₩40,356 | ₩40,250 | ₩40,350 | +0.25% | 1.1만 |
|---|
| 2026.08.21 | ₩40,343 | ₩40,396 | ₩40,343 | ₩40,370 | +0.07% | 9천 |
|---|
| 2026.08.20 | ₩40,316 | ₩40,392 | ₩40,316 | ₩40,330 | +0.03% | 1.3만 |
|---|
| 2026.08.19 | ₩40,356 | ₩40,434 | ₩40,356 | ₩40,410 | +0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩40,343 | ₩40,437 | ₩40,343 | ₩40,383 | +0.10% | 2만 |
|---|
| 2026.08.17 | ₩40,557 | ₩40,557 | ₩40,396 | ₩40,423 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩40,530 | ₩40,530 | ₩40,463 | ₩40,477 | -0.13% | 8.3천 |
|---|
| 2026.08.13 | ₩40,250 | ₩40,490 | ₩40,250 | ₩40,481 | +0.57% | 5.3만 |
|---|
| 2026.08.12 | ₩40,383 | ₩40,450 | ₩40,330 | ₩40,450 | +0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩40,370 | ₩40,437 | ₩40,330 | ₩40,370 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩40,383 | ₩40,437 | ₩40,343 | ₩40,376 | -0.02% | 13.1만 |
|---|
| 2026.08.07 | ₩40,370 | ₩40,410 | ₩40,343 | ₩40,371 | +0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩40,437 | ₩40,437 | ₩40,263 | ₩40,336 | -0.25% | 7.9천 |
|---|
| 2026.08.05 | ₩40,236 | ₩40,392 | ₩40,236 | ₩40,343 | +0.27% | 8천 |
|---|
| 2026.08.04 | ₩40,116 | ₩40,343 | ₩40,116 | ₩40,336 | +0.55% | 7.1만 |
|---|
| 2026.08.03 | ₩40,196 | ₩40,210 | ₩40,116 | ₩40,210 | +0.03% | 2만 |
|---|
| 2026.07.31 | ₩39,916 | ₩40,116 | ₩39,916 | ₩40,089 | +0.43% | 4.1만 |
|---|
| 2026.07.30 | ₩39,983 | ₩40,039 | ₩39,876 | ₩40,036 | +0.13% | 4.4만 |
|---|
| 2026.07.29 | ₩40,023 | ₩40,036 | ₩39,883 | ₩39,903 | -0.30% | 7만 |
|---|
| 2026.07.28 | ₩39,943 | ₩40,036 | ₩39,943 | ₩40,003 | +0.15% | 4만 |
|---|
| 2026.07.27 | ₩40,049 | ₩40,049 | ₩39,943 | ₩39,976 | -0.18% | 4.7만 |
|---|
| 2026.07.24 | ₩40,063 | ₩40,063 | ₩39,963 | ₩39,963 | -0.25% | 5.7만 |
|---|
| 2026.07.23 | ₩40,023 | ₩40,023 | ₩39,943 | ₩39,943 | -0.20% | 5.8만 |
|---|
| 2026.07.22 | ₩40,103 | ₩40,103 | ₩40,023 | ₩40,076 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩40,023 | ₩40,076 | ₩40,017 | ₩40,049 | +0.07% | 6.5만 |
|---|
| 2026.07.20 | ₩40,116 | ₩40,116 | ₩39,996 | ₩40,009 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩40,063 | ₩40,063 | ₩39,996 | ₩40,036 | -0.07% | 7.6만 |
|---|
| 2026.07.16 | ₩40,156 | ₩40,156 | ₩40,049 | ₩40,089 | -0.17% | 7.2만 |
|---|
| 2026.07.15 | ₩40,250 | ₩40,250 | ₩40,049 | ₩40,116 | -0.33% | 12.7만 |
|---|
| 2026.07.14 | ₩40,076 | ₩40,112 | ₩40,023 | ₩40,092 | +0.04% | 6.3만 |
|---|
| 2026.07.13 | ₩40,116 | ₩40,116 | ₩40,009 | ₩40,036 | -0.20% | 9.9만 |
|---|
| 2026.07.10 | ₩40,089 | ₩40,112 | ₩40,005 | ₩40,096 | +0.02% | 10.1만 |
|---|
| 2026.07.09 | ₩40,063 | ₩40,063 | ₩39,996 | ₩40,040 | -0.06% | 15만 |
|---|
| 2026.07.08 | ₩40,063 | ₩40,063 | ₩39,929 | ₩40,009 | -0.13% | 43.1만 |
|---|
| 2026.07.07 | ₩40,076 | ₩40,076 | ₩39,956 | ₩40,009 | -0.17% | 9.3만 |
|---|
| 2026.07.06 | ₩40,036 | ₩40,073 | ₩39,983 | ₩40,063 | +0.07% | 9.9만 |
|---|
| 2026.07.02 | ₩40,023 | ₩40,036 | ₩39,929 | ₩39,983 | -0.10% | 20.1만 |
|---|
| 2026.07.01 | ₩39,996 | ₩40,076 | ₩39,929 | ₩40,036 | +0.10% | 92.5만 |
|---|
| 2026.06.30 | ₩39,969 | ₩40,009 | ₩39,916 | ₩40,009 | +0.10% | 18.4만 |
|---|
| 2026.06.29 | ₩39,863 | ₩40,036 | ₩39,863 | ₩39,916 | +0.13% | 4.1만 |
|---|
| 2026.06.26 | ₩39,956 | ₩39,956 | ₩39,909 | ₩39,916 | -0.10% | 7.9천 |
|---|
| 2026.06.25 | ₩39,969 | ₩39,983 | ₩39,916 | ₩39,936 | -0.08% | 9천 |
|---|
| 2026.06.24 | ₩39,929 | ₩39,943 | ₩39,916 | ₩39,923 | -0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩39,916 | ₩39,943 | ₩39,883 | ₩39,909 | -0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩39,877 | ₩39,943 | ₩39,863 | ₩39,903 | +0.06% | 1.3만 |
|---|
| 2026.06.18 | ₩39,863 | ₩39,876 | ₩39,856 | ₩39,856 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩39,849 | ₩39,876 | ₩39,849 | ₩39,871 | +0.05% | 1.3천 |
|---|
| 2026.06.16 | ₩39,836 | ₩39,889 | ₩39,836 | ₩39,856 | +0.05% | 1.1만 |
|---|
| 2026.06.15 | ₩39,856 | ₩39,863 | ₩39,836 | ₩39,856 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩39,856 | ₩39,889 | ₩39,809 | ₩39,849 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩39,782 | ₩39,836 | ₩39,782 | ₩39,816 | +0.08% | 500 |
|---|
| 2026.06.10 | ₩39,822 | ₩39,822 | ₩39,782 | ₩39,802 | -0.05% | 7천 |
|---|
| 2026.06.09 | ₩39,809 | ₩39,849 | ₩39,776 | ₩39,802 | -0.02% | 7.7천 |
|---|
| 2026.06.08 | ₩39,834 | ₩39,834 | ₩39,796 | ₩39,809 | -0.06% | 5.6천 |
|---|
| 2026.06.05 | ₩39,810 | ₩39,824 | ₩39,756 | ₩39,782 | -0.07% | 1.3만 |
|---|
| 2026.06.04 | ₩39,802 | ₩39,802 | ₩39,782 | ₩39,802 | 0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩39,796 | ₩39,836 | ₩39,782 | ₩39,802 | +0.02% | 4.7천 |
|---|
| 2026.06.02 | ₩39,796 | ₩39,836 | ₩39,756 | ₩39,796 | 0.00% | 8.1천 |
|---|
| 2026.06.01 | ₩39,782 | ₩39,836 | ₩39,769 | ₩39,796 | +0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩39,716 | ₩39,796 | ₩39,716 | ₩39,796 | +0.20% | 8.7천 |
|---|
| 2026.05.28 | ₩39,689 | ₩39,796 | ₩39,689 | ₩39,776 | +0.22% | 4.9천 |
|---|
| 2026.05.27 | ₩39,742 | ₩39,822 | ₩39,742 | ₩39,776 | +0.08% | 1만 |
|---|
| 2026.05.26 | ₩39,742 | ₩39,762 | ₩39,742 | ₩39,762 | +0.05% | 1.6천 |
|---|
| 2026.05.22 | ₩39,742 | ₩39,742 | ₩39,729 | ₩39,736 | -0.02% | 2.6천 |
|---|
| 2026.05.21 | ₩39,689 | ₩39,716 | ₩39,689 | ₩39,702 | +0.03% | 1.4만 |
|---|
| 2026.05.20 | ₩39,676 | ₩39,716 | ₩39,676 | ₩39,696 | +0.05% | 8.2천 |
|---|
| 2026.05.19 | ₩39,636 | ₩39,729 | ₩39,636 | ₩39,676 | +0.10% | 2.8만 |
|---|
| 2026.05.18 | ₩39,722 | ₩39,722 | ₩39,662 | ₩39,696 | -0.07% | 4천 |
|---|
| 2026.05.15 | ₩39,662 | ₩39,702 | ₩39,649 | ₩39,669 | +0.02% | 1.2만 |
|---|
| 2026.05.14 | ₩39,609 | ₩39,716 | ₩39,609 | ₩39,716 | +0.27% | 3.4천 |
|---|
| 2026.05.13 | ₩39,636 | ₩39,662 | ₩39,622 | ₩39,662 | +0.07% | 5.3천 |
|---|
| 2026.05.12 | ₩39,622 | ₩39,649 | ₩39,609 | ₩39,646 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩39,649 | ₩39,649 | ₩39,633 | ₩39,642 | -0.02% | 9.8천 |
|---|
| 2026.05.08 | ₩39,636 | ₩39,742 | ₩39,636 | ₩39,636 | 0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩39,622 | ₩39,636 | ₩39,609 | ₩39,616 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩39,582 | ₩39,636 | ₩39,582 | ₩39,609 | +0.07% | 8.6천 |
|---|
| 2026.05.05 | ₩39,582 | ₩39,596 | ₩39,542 | ₩39,575 | -0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩39,515 | ₩39,636 | ₩39,515 | ₩39,542 | +0.07% | 6.1천 |
|---|
| 2026.05.01 | ₩39,502 | ₩39,589 | ₩39,502 | ₩39,589 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩39,502 | ₩39,542 | ₩39,489 | ₩39,542 | +0.10% | 5.7천 |
|---|
| 2026.04.29 | ₩39,529 | ₩39,529 | ₩39,475 | ₩39,489 | -0.10% | 1.6천 |
|---|
| 2026.04.28 | ₩39,462 | ₩39,494 | ₩39,462 | ₩39,489 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩39,475 | ₩39,522 | ₩39,462 | ₩39,502 | +0.07% | 8.1천 |
|---|
| 2026.04.24 | ₩39,509 | ₩39,509 | ₩39,449 | ₩39,502 | -0.02% | 1.4만 |
|---|
| 2026.04.23 | ₩39,495 | ₩39,495 | ₩39,435 | ₩39,435 | -0.15% | 500 |
|---|
| 2026.04.22 | ₩39,435 | ₩39,555 | ₩39,422 | ₩39,489 | +0.14% | 3.3만 |
|---|
| 2026.04.21 | ₩39,422 | ₩39,475 | ₩39,395 | ₩39,429 | +0.02% | 6.7천 |
|---|
| 2026.04.20 | ₩39,475 | ₩39,475 | ₩39,409 | ₩39,469 | -0.02% | 2천 |
|---|
| 2026.04.17 | ₩39,422 | ₩39,482 | ₩39,422 | ₩39,442 | +0.05% | 1만 |
|---|
| 2026.04.16 | ₩39,382 | ₩39,462 | ₩39,355 | ₩39,409 | +0.07% | 5.2천 |
|---|
| 2026.04.15 | ₩39,369 | ₩39,409 | ₩39,355 | ₩39,409 | +0.10% | 6천 |
|---|
| 2026.04.14 | ₩39,362 | ₩39,409 | ₩39,315 | ₩39,362 | 0.00% | 3.5천 |
|---|
| 2026.04.13 | ₩39,214 | ₩39,342 | ₩39,208 | ₩39,303 | +0.23% | 3.4만 |
|---|
| 2026.04.10 | ₩39,222 | ₩39,260 | ₩39,195 | ₩39,260 | +0.10% | 2.9천 |
|---|
| 2026.04.09 | ₩39,102 | ₩39,288 | ₩39,102 | ₩39,195 | +0.24% | 8.3천 |
|---|
| 2026.04.08 | ₩39,288 | ₩39,288 | ₩39,102 | ₩39,222 | -0.17% | 1.2만 |
|---|
| 2026.04.07 | ₩38,861 | ₩38,941 | ₩38,835 | ₩38,941 | +0.21% | 7.3천 |
|---|
| 2026.04.06 | ₩38,915 | ₩38,968 | ₩38,875 | ₩38,936 | +0.05% | 4천 |
|---|
| 2026.04.02 | ₩38,835 | ₩38,908 | ₩38,768 | ₩38,908 | +0.19% | 3.4만 |
|---|
| 2026.04.01 | ₩38,821 | ₩38,915 | ₩38,768 | ₩38,795 | -0.07% | 19.5만 |
|---|
| 2026.03.31 | ₩38,621 | ₩38,808 | ₩38,608 | ₩38,808 | +0.48% | 5.1만 |
|---|
| 2026.03.30 | ₩38,608 | ₩38,688 | ₩38,447 | ₩38,548 | -0.16% | 5.4만 |
|---|
| 2026.03.27 | ₩38,634 | ₩38,634 | ₩38,581 | ₩38,588 | -0.12% | 700 |
|---|
| 2026.03.26 | ₩38,795 | ₩38,821 | ₩38,688 | ₩38,688 | -0.28% | 1.8천 |
|---|
| 2026.03.25 | ₩38,835 | ₩38,868 | ₩38,808 | ₩38,868 | +0.09% | 7천 |
|---|
| 2026.03.24 | ₩38,741 | ₩38,795 | ₩38,741 | ₩38,795 | +0.14% | 200 |
|---|
| 2026.03.23 | ₩38,875 | ₩38,915 | ₩38,795 | ₩38,876 | +0.00% | 8.7천 |
|---|
| 2026.03.20 | ₩38,754 | ₩38,815 | ₩38,701 | ₩38,740 | -0.04% | 1.3만 |
|---|
| 2026.03.19 | ₩38,875 | ₩38,881 | ₩38,768 | ₩38,881 | +0.02% | 8.8만 |
|---|
| 2026.03.18 | ₩38,995 | ₩39,021 | ₩38,895 | ₩38,895 | -0.26% | 1.1천 |
|---|
| 2026.03.17 | ₩39,015 | ₩39,015 | ₩38,928 | ₩38,995 | -0.05% | 2천 |
|---|
| 2026.03.16 | ₩38,901 | ₩39,021 | ₩38,901 | ₩38,953 | +0.13% | 4.2천 |
|---|
| 2026.03.13 | ₩38,901 | ₩38,955 | ₩38,821 | ₩38,835 | -0.17% | 1천 |
|---|
| 2026.03.12 | ₩38,875 | ₩38,941 | ₩38,875 | ₩38,908 | +0.09% | 3천 |
|---|
| 2026.03.11 | ₩38,955 | ₩39,062 | ₩38,941 | ₩39,001 | +0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩38,955 | ₩39,015 | ₩38,955 | ₩39,015 | +0.15% | 900 |
|---|
| 2026.03.09 | ₩38,955 | ₩39,015 | ₩38,821 | ₩39,015 | +0.15% | 1.3천 |
|---|
| 2026.03.06 | ₩38,861 | ₩38,965 | ₩38,861 | ₩38,965 | +0.27% | 400 |
|---|
| 2026.03.05 | ₩39,021 | ₩39,115 | ₩38,941 | ₩39,011 | -0.03% | 6.9천 |
|---|
| 2026.03.04 | ₩39,035 | ₩39,068 | ₩39,008 | ₩39,068 | +0.09% | 8.6천 |
|---|
| 2026.03.03 | ₩38,861 | ₩39,035 | ₩38,861 | ₩38,988 | +0.33% | 7.5천 |
|---|
| 2026.03.02 | ₩38,995 | ₩39,115 | ₩38,995 | ₩39,068 | +0.19% | 9.6천 |
|---|
| 2026.02.27 | ₩39,059 | ₩39,068 | ₩39,021 | ₩39,068 | +0.02% | 5.6천 |
|---|
| 2026.02.26 | ₩39,078 | ₩39,088 | ₩39,078 | ₩39,088 | +0.03% | 1.2천 |
|---|
| 2026.02.25 | ₩39,008 | ₩39,112 | ₩39,008 | ₩39,108 | +0.26% | 3.8천 |
|---|
| 2026.02.24 | ₩38,928 | ₩39,102 | ₩38,928 | ₩39,068 | +0.36% | 9.4천 |
|---|
| 2026.02.23 | ₩38,981 | ₩39,112 | ₩38,955 | ₩38,968 | -0.03% | 1.6만 |
|---|
| 2026.02.20 | ₩39,015 | ₩39,055 | ₩38,941 | ₩39,055 | +0.10% | 1.7만 |
|---|
| 2026.02.19 | ₩38,981 | ₩39,062 | ₩38,941 | ₩38,968 | -0.03% | 1.2만 |
|---|
| 2026.02.18 | ₩38,955 | ₩39,128 | ₩38,955 | ₩39,041 | +0.22% | 6.8천 |
|---|
| 2026.02.17 | ₩38,915 | ₩39,008 | ₩38,888 | ₩38,968 | +0.14% | 4.9만 |
|---|
| 2026.02.13 | ₩38,915 | ₩39,015 | ₩38,915 | ₩38,968 | +0.14% | 9.8천 |
|---|
| 2026.02.12 | ₩38,988 | ₩38,988 | ₩38,928 | ₩38,968 | -0.05% | 1.8천 |
|---|
| 2026.02.11 | ₩39,021 | ₩39,075 | ₩38,995 | ₩39,062 | +0.10% | 8.5천 |
|---|
| 2026.02.10 | ₩39,142 | ₩39,142 | ₩39,021 | ₩39,055 | -0.22% | 2.8천 |
|---|
| 2026.02.09 | ₩38,981 | ₩39,048 | ₩38,981 | ₩39,029 | +0.12% | 2.6천 |
|---|
| 2026.02.06 | ₩38,875 | ₩39,048 | ₩38,875 | ₩38,983 | +0.28% | 6천 |
|---|
| 2026.02.05 | ₩39,008 | ₩39,008 | ₩38,861 | ₩38,901 | -0.27% | 3.2천 |
|---|
| 2026.02.04 | ₩38,941 | ₩39,062 | ₩38,915 | ₩38,968 | +0.07% | 6.6천 |
|---|
| 2026.02.03 | ₩38,968 | ₩39,021 | ₩38,928 | ₩38,975 | +0.02% | 2천 |
|---|
| 2026.02.02 | ₩39,062 | ₩39,075 | ₩38,955 | ₩39,048 | -0.03% | 2.5천 |
|---|
| 2026.01.30 | ₩38,981 | ₩39,075 | ₩38,955 | ₩38,981 | 0.00% | 5.3천 |
|---|
| 2026.01.29 | ₩38,941 | ₩39,027 | ₩38,928 | ₩38,955 | +0.03% | 7천 |
|---|
| 2026.01.28 | ₩39,142 | ₩39,142 | ₩38,941 | ₩38,993 | -0.38% | 8.9천 |
|---|
| 2026.01.27 | ₩38,981 | ₩39,102 | ₩38,941 | ₩39,021 | +0.10% | 2.2만 |
|---|
| 2026.01.26 | ₩38,968 | ₩39,009 | ₩38,955 | ₩39,001 | +0.09% | 2.7천 |
|---|
| 2026.01.23 | ₩38,888 | ₩39,019 | ₩38,674 | ₩38,941 | +0.14% | 9.9천 |
|---|
| 2026.01.22 | ₩38,936 | ₩38,988 | ₩38,901 | ₩38,968 | +0.08% | 4.1천 |
|---|
| 2026.01.21 | ₩38,808 | ₩38,935 | ₩38,808 | ₩38,875 | +0.17% | 4.4천 |
|---|
| 2026.01.20 | ₩38,848 | ₩38,861 | ₩38,821 | ₩38,861 | +0.03% | 5천 |
|---|
| 2026.01.16 | ₩38,975 | ₩38,975 | ₩38,961 | ₩38,961 | -0.03% | 300 |
|---|
| 2026.01.15 | ₩38,901 | ₩38,975 | ₩38,901 | ₩38,955 | +0.14% | 2.1만 |
|---|
| 2026.01.14 | ₩38,928 | ₩38,928 | ₩38,928 | ₩38,928 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩38,928 | ₩38,968 | ₩38,901 | ₩38,937 | +0.02% | 2천 |
|---|
| 2026.01.12 | ₩38,888 | ₩38,955 | ₩38,888 | ₩38,948 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩38,863 | ₩38,981 | ₩38,863 | ₩38,945 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩38,848 | ₩38,921 | ₩38,835 | ₩38,921 | +0.19% | 2.8만 |
|---|
| 2026.01.07 | ₩38,928 | ₩38,928 | ₩38,848 | ₩38,875 | -0.14% | 1.9만 |
|---|
| 2026.01.06 | ₩38,848 | ₩38,981 | ₩38,848 | ₩38,921 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩38,808 | ₩38,941 | ₩38,808 | ₩38,848 | +0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩38,808 | ₩38,901 | ₩38,795 | ₩38,816 | +0.02% | 6.2천 |
|---|
| 2025.12.31 | ₩38,955 | ₩38,955 | ₩38,801 | ₩38,801 | -0.39% | 4.7천 |
|---|
| 2025.12.30 | ₩38,928 | ₩38,955 | ₩38,815 | ₩38,821 | -0.27% | 9.5천 |
|---|
| 2025.12.29 | ₩38,835 | ₩38,875 | ₩38,801 | ₩38,875 | +0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩38,821 | ₩38,955 | ₩38,648 | ₩38,821 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩38,795 | ₩38,855 | ₩38,795 | ₩38,855 | +0.15% | 300 |
|---|
| 2025.12.23 | ₩38,768 | ₩38,815 | ₩38,754 | ₩38,795 | +0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩38,728 | ₩38,808 | ₩38,728 | ₩38,808 | +0.21% | 2.1만 |
|---|
| 2025.12.19 | ₩38,808 | ₩38,821 | ₩38,447 | ₩38,714 | -0.24% | 1.2만 |
|---|
| 2025.12.18 | ₩38,661 | ₩38,728 | ₩38,648 | ₩38,694 | +0.09% | 2.3만 |
|---|
| 2025.12.17 | ₩38,634 | ₩38,641 | ₩38,609 | ₩38,641 | +0.02% | 3.6천 |
|---|
| 2025.12.16 | ₩38,648 | ₩38,754 | ₩38,634 | ₩38,674 | +0.07% | 7천 |
|---|
| 2025.12.15 | ₩38,821 | ₩38,821 | ₩38,661 | ₩38,674 | -0.38% | 5.9천 |
|---|
| 2025.12.12 | ₩38,701 | ₩38,708 | ₩38,654 | ₩38,661 | -0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩38,621 | ₩38,701 | ₩38,621 | ₩38,701 | +0.21% | 1만 |
|---|
| 2025.12.10 | ₩38,668 | ₩38,728 | ₩38,621 | ₩38,674 | +0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩38,634 | ₩38,728 | ₩38,622 | ₩38,680 | +0.12% | 1만 |
|---|
| 2025.12.08 | ₩38,658 | ₩38,708 | ₩38,621 | ₩38,708 | +0.13% | 4.2천 |
|---|
| 2025.12.05 | ₩38,728 | ₩38,728 | ₩38,648 | ₩38,661 | -0.17% | 7.8천 |
|---|
| 2025.12.04 | ₩38,608 | ₩38,728 | ₩38,608 | ₩38,668 | +0.16% | 1.8천 |
|---|
| 2025.12.03 | ₩38,661 | ₩38,714 | ₩38,608 | ₩38,714 | +0.14% | 4.7천 |
|---|
| 2025.12.02 | ₩38,594 | ₩38,726 | ₩38,568 | ₩38,628 | +0.09% | 6.8만 |
|---|
| 2025.12.01 | ₩38,688 | ₩38,688 | ₩38,568 | ₩38,594 | -0.24% | 1.3만 |
|---|
| 2025.11.28 | ₩38,568 | ₩38,634 | ₩38,568 | ₩38,634 | +0.17% | 400 |
|---|
| 2025.11.26 | ₩38,588 | ₩38,588 | ₩38,541 | ₩38,548 | -0.10% | 2.1천 |
|---|
| 2025.11.25 | ₩38,521 | ₩38,541 | ₩38,447 | ₩38,541 | +0.05% | 4.1천 |
|---|
| 2025.11.24 | ₩38,407 | ₩38,521 | ₩38,407 | ₩38,521 | +0.30% | 1.8천 |
|---|
| 2025.11.21 | ₩38,327 | ₩38,461 | ₩38,314 | ₩38,395 | +0.18% | 9.8천 |
|---|
| 2025.11.20 | ₩38,461 | ₩38,461 | ₩38,314 | ₩38,347 | -0.30% | 6.5천 |
|---|
| 2025.11.19 | ₩38,367 | ₩38,486 | ₩38,367 | ₩38,401 | +0.09% | 1천 |
|---|
| 2025.11.18 | ₩38,367 | ₩38,421 | ₩38,341 | ₩38,406 | +0.10% | 8.6천 |
|---|
| 2025.11.17 | ₩38,434 | ₩38,493 | ₩38,367 | ₩38,387 | -0.12% | 1.4만 |
|---|
| 2025.11.14 | ₩38,407 | ₩38,541 | ₩38,407 | ₩38,479 | +0.19% | 1.4천 |
|---|
| 2025.11.13 | ₩38,487 | ₩38,503 | ₩38,434 | ₩38,447 | -0.10% | 2.4만 |
|---|
| 2025.11.12 | ₩38,528 | ₩38,581 | ₩38,513 | ₩38,561 | +0.09% | 2.2천 |
|---|
| 2025.11.11 | ₩38,461 | ₩38,507 | ₩38,461 | ₩38,501 | +0.10% | 1.2만 |
|---|
| 2025.11.10 | ₩38,528 | ₩38,528 | ₩38,474 | ₩38,514 | -0.03% | 4.1천 |
|---|
| 2025.11.07 | ₩38,407 | ₩38,447 | ₩38,367 | ₩38,447 | +0.10% | 7.7천 |
|---|
| 2025.11.06 | ₩38,407 | ₩38,474 | ₩38,407 | ₩38,427 | +0.05% | 5천 |
|---|
| 2025.11.05 | ₩38,421 | ₩38,514 | ₩38,421 | ₩38,474 | +0.14% | 28.8만 |
|---|
| 2025.11.04 | ₩38,528 | ₩38,528 | ₩38,434 | ₩38,434 | -0.24% | 6.8천 |
|---|
| 2025.11.03 | ₩38,501 | ₩38,528 | ₩38,474 | ₩38,494 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩38,554 | ₩38,554 | ₩38,474 | ₩38,501 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩38,487 | ₩38,528 | ₩38,474 | ₩38,497 | +0.02% | 8.9천 |
|---|
| 2025.10.29 | ₩38,554 | ₩38,660 | ₩38,501 | ₩38,561 | +0.02% | 1.4만 |
|---|
| 2025.10.28 | ₩38,634 | ₩38,648 | ₩38,514 | ₩38,514 | -0.31% | 2.3만 |
|---|
| 2025.10.27 | ₩38,648 | ₩38,648 | ₩38,514 | ₩38,588 | -0.16% | 2.1만 |
|---|
| 2025.10.24 | ₩38,487 | ₩38,588 | ₩38,474 | ₩38,568 | +0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩38,434 | ₩38,474 | ₩38,407 | ₩38,461 | +0.07% | 6.4천 |
|---|
| 2025.10.22 | ₩38,447 | ₩38,467 | ₩38,421 | ₩38,434 | -0.03% | 1.2만 |
|---|
| 2025.10.21 | ₩38,481 | ₩38,514 | ₩38,461 | ₩38,485 | +0.01% | 1.3만 |
|---|
| 2025.10.20 | ₩38,501 | ₩38,514 | ₩38,421 | ₩38,498 | -0.01% | 1.1만 |
|---|
| 2025.10.17 | ₩38,394 | ₩38,421 | ₩38,354 | ₩38,401 | +0.02% | 7.3천 |
|---|
| 2025.10.16 | ₩38,447 | ₩38,447 | ₩38,350 | ₩38,381 | -0.17% | 3.8천 |
|---|
| 2025.10.15 | ₩38,426 | ₩38,430 | ₩38,327 | ₩38,385 | -0.11% | 2만 |
|---|
| 2025.10.14 | ₩38,301 | ₩38,415 | ₩38,301 | ₩38,378 | +0.20% | 9.9천 |
|---|
| 2025.10.13 | ₩38,314 | ₩38,434 | ₩38,314 | ₩38,354 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩38,447 | ₩38,447 | ₩38,301 | ₩38,314 | -0.35% | 2.1만 |
|---|