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 | ₩40,647 | ₩40,721 | ₩40,614 | ₩40,674 | +0.07% | 2.1만 |
| 2026.10.08 | ₩40,627 | ₩40,653 | ₩40,561 | ₩40,602 | -0.06% | 6.3만 |
| 2026.10.07 | ₩40,643 | ₩40,681 | ₩40,561 | ₩40,634 | -0.02% | 6.2천 |
| 2026.10.06 | ₩40,668 | ₩40,721 | ₩40,587 | ₩40,641 | -0.07% | 5.8천 |
| 2026.10.05 | ₩40,534 | ₩40,627 | ₩40,534 | ₩40,561 | +0.07% | 7천 |
| 2026.10.02 | ₩40,587 | ₩40,587 | ₩40,467 | ₩40,467 | -0.30% | 1.4만 |
| 2026.10.01 | ₩40,400 | ₩40,521 | ₩40,387 | ₩40,507 | +0.26% | 1.8만 |
| 2026.09.30 | ₩40,482 | ₩40,534 | ₩40,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,419 |
| -0.16% |
| 3.3만 |
| 2026.09.29 | ₩40,507 | ₩40,507 | ₩40,374 | ₩40,454 | -0.13% | 1.2만 |
|---|
| 2026.09.28 | ₩40,480 | ₩40,494 | ₩40,374 | ₩40,434 | -0.12% | 5.3천 |
|---|
| 2026.09.25 | ₩40,467 | ₩40,495 | ₩40,440 | ₩40,495 | +0.07% | 5.2천 |
|---|
| 2026.09.24 | ₩40,414 | ₩40,468 | ₩40,400 | ₩40,468 | +0.14% | 1.5만 |
|---|
| 2026.09.23 | ₩40,506 | ₩40,506 | ₩40,402 | ₩40,434 | -0.18% | 3.8천 |
|---|
| 2026.09.22 | ₩40,547 | ₩40,547 | ₩40,454 | ₩40,454 | -0.23% | 4.4천 |
|---|
| 2026.09.21 | ₩40,427 | ₩40,534 | ₩40,414 | ₩40,534 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩40,267 | ₩40,400 | ₩40,267 | ₩40,400 | +0.33% | 1.8만 |
|---|
| 2026.09.17 | ₩40,360 | ₩40,400 | ₩40,280 | ₩40,387 | +0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩40,375 | ₩40,375 | ₩40,160 | ₩40,233 | -0.35% | 5.3만 |
|---|
| 2026.09.15 | ₩40,360 | ₩40,360 | ₩40,247 | ₩40,320 | -0.10% | 7.2천 |
|---|
| 2026.09.14 | ₩40,347 | ₩40,387 | ₩40,334 | ₩40,334 | -0.03% | 9.9천 |
|---|
| 2026.09.11 | ₩40,432 | ₩40,440 | ₩40,374 | ₩40,374 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩40,334 | ₩40,334 | ₩40,241 | ₩40,307 | -0.07% | 8.9천 |
|---|
| 2026.09.09 | ₩40,407 | ₩40,448 | ₩40,320 | ₩40,387 | -0.05% | 7.4천 |
|---|
| 2026.09.08 | ₩40,440 | ₩40,480 | ₩40,374 | ₩40,414 | -0.07% | 1.1천 |
|---|
| 2026.09.04 | ₩40,480 | ₩40,521 | ₩40,448 | ₩40,454 | -0.07% | 7천 |
|---|
| 2026.09.03 | ₩40,434 | ₩40,547 | ₩40,427 | ₩40,521 | +0.21% | 2만 |
|---|
| 2026.09.02 | ₩40,440 | ₩40,440 | ₩40,293 | ₩40,367 | -0.18% | 9.5천 |
|---|
| 2026.09.01 | ₩40,372 | ₩40,374 | ₩40,280 | ₩40,313 | -0.15% | 6.2천 |
|---|
| 2026.08.31 | ₩40,380 | ₩40,427 | ₩40,334 | ₩40,427 | +0.12% | 4.2만 |
|---|
| 2026.08.28 | ₩40,400 | ₩40,467 | ₩40,363 | ₩40,404 | +0.01% | 3.1만 |
|---|
| 2026.08.27 | ₩40,407 | ₩40,454 | ₩40,374 | ₩40,394 | -0.03% | 9.6천 |
|---|
| 2026.08.26 | ₩40,253 | ₩40,434 | ₩40,253 | ₩40,387 | +0.33% | 2.9만 |
|---|
| 2026.08.25 | ₩40,494 | ₩40,494 | ₩40,360 | ₩40,398 | -0.24% | 1.3만 |
|---|
| 2026.08.24 | ₩40,280 | ₩40,387 | ₩40,280 | ₩40,380 | +0.25% | 1.1만 |
|---|
| 2026.08.21 | ₩40,374 | ₩40,427 | ₩40,374 | ₩40,400 | +0.07% | 9천 |
|---|
| 2026.08.20 | ₩40,347 | ₩40,423 | ₩40,347 | ₩40,360 | +0.03% | 1.3만 |
|---|
| 2026.08.19 | ₩40,387 | ₩40,464 | ₩40,387 | ₩40,440 | +0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩40,374 | ₩40,467 | ₩40,374 | ₩40,414 | +0.10% | 2만 |
|---|
| 2026.08.17 | ₩40,587 | ₩40,587 | ₩40,427 | ₩40,454 | -0.33% | 2.5만 |
|---|
| 2026.08.14 | ₩40,561 | ₩40,561 | ₩40,494 | ₩40,507 | -0.13% | 8.3천 |
|---|
| 2026.08.13 | ₩40,280 | ₩40,521 | ₩40,280 | ₩40,511 | +0.57% | 5.3만 |
|---|
| 2026.08.12 | ₩40,414 | ₩40,480 | ₩40,360 | ₩40,480 | +0.17% | 1.8만 |
|---|
| 2026.08.11 | ₩40,400 | ₩40,467 | ₩40,360 | ₩40,400 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩40,414 | ₩40,467 | ₩40,374 | ₩40,407 | -0.02% | 13.1만 |
|---|
| 2026.08.07 | ₩40,400 | ₩40,440 | ₩40,374 | ₩40,402 | +0.00% | 6.8천 |
|---|
| 2026.08.06 | ₩40,467 | ₩40,467 | ₩40,293 | ₩40,367 | -0.25% | 7.9천 |
|---|
| 2026.08.05 | ₩40,267 | ₩40,423 | ₩40,267 | ₩40,374 | +0.27% | 8천 |
|---|
| 2026.08.04 | ₩40,146 | ₩40,374 | ₩40,146 | ₩40,367 | +0.55% | 7.1만 |
|---|
| 2026.08.03 | ₩40,227 | ₩40,240 | ₩40,146 | ₩40,240 | +0.03% | 2만 |
|---|
| 2026.07.31 | ₩39,946 | ₩40,146 | ₩39,946 | ₩40,120 | +0.43% | 4.1만 |
|---|
| 2026.07.30 | ₩40,013 | ₩40,069 | ₩39,906 | ₩40,066 | +0.13% | 4.4만 |
|---|
| 2026.07.29 | ₩40,053 | ₩40,066 | ₩39,913 | ₩39,933 | -0.30% | 7만 |
|---|
| 2026.07.28 | ₩39,973 | ₩40,066 | ₩39,973 | ₩40,033 | +0.15% | 4만 |
|---|
| 2026.07.27 | ₩40,080 | ₩40,080 | ₩39,973 | ₩40,006 | -0.18% | 4.7만 |
|---|
| 2026.07.24 | ₩40,093 | ₩40,093 | ₩39,993 | ₩39,993 | -0.25% | 5.7만 |
|---|
| 2026.07.23 | ₩40,053 | ₩40,053 | ₩39,973 | ₩39,973 | -0.20% | 5.8만 |
|---|
| 2026.07.22 | ₩40,133 | ₩40,133 | ₩40,053 | ₩40,106 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩40,053 | ₩40,106 | ₩40,048 | ₩40,080 | +0.07% | 6.5만 |
|---|
| 2026.07.20 | ₩40,146 | ₩40,146 | ₩40,026 | ₩40,040 | -0.27% | 4.9만 |
|---|
| 2026.07.17 | ₩40,093 | ₩40,093 | ₩40,026 | ₩40,066 | -0.07% | 7.6만 |
|---|
| 2026.07.16 | ₩40,187 | ₩40,187 | ₩40,080 | ₩40,120 | -0.17% | 7.2만 |
|---|
| 2026.07.15 | ₩40,280 | ₩40,280 | ₩40,080 | ₩40,146 | -0.33% | 12.7만 |
|---|
| 2026.07.14 | ₩40,106 | ₩40,142 | ₩40,053 | ₩40,122 | +0.04% | 6.3만 |
|---|
| 2026.07.13 | ₩40,146 | ₩40,146 | ₩40,040 | ₩40,066 | -0.20% | 9.9만 |
|---|
| 2026.07.10 | ₩40,120 | ₩40,142 | ₩40,036 | ₩40,126 | +0.02% | 10.1만 |
|---|
| 2026.07.09 | ₩40,093 | ₩40,093 | ₩40,026 | ₩40,070 | -0.06% | 15만 |
|---|
| 2026.07.08 | ₩40,093 | ₩40,093 | ₩39,959 | ₩40,040 | -0.13% | 43.1만 |
|---|
| 2026.07.07 | ₩40,106 | ₩40,106 | ₩39,986 | ₩40,040 | -0.17% | 9.3만 |
|---|
| 2026.07.06 | ₩40,066 | ₩40,104 | ₩40,013 | ₩40,093 | +0.07% | 9.9만 |
|---|
| 2026.07.02 | ₩40,053 | ₩40,066 | ₩39,959 | ₩40,013 | -0.10% | 20.1만 |
|---|
| 2026.07.01 | ₩40,026 | ₩40,106 | ₩39,959 | ₩40,066 | +0.10% | 92.5만 |
|---|
| 2026.06.30 | ₩40,000 | ₩40,040 | ₩39,946 | ₩40,040 | +0.10% | 18.4만 |
|---|
| 2026.06.29 | ₩39,893 | ₩40,066 | ₩39,893 | ₩39,946 | +0.13% | 4.1만 |
|---|
| 2026.06.26 | ₩39,986 | ₩39,986 | ₩39,939 | ₩39,946 | -0.10% | 7.9천 |
|---|
| 2026.06.25 | ₩40,000 | ₩40,013 | ₩39,946 | ₩39,966 | -0.08% | 9천 |
|---|
| 2026.06.24 | ₩39,959 | ₩39,973 | ₩39,946 | ₩39,953 | -0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩39,946 | ₩39,973 | ₩39,913 | ₩39,939 | -0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩39,907 | ₩39,973 | ₩39,893 | ₩39,933 | +0.06% | 1.3만 |
|---|
| 2026.06.18 | ₩39,893 | ₩39,906 | ₩39,886 | ₩39,886 | -0.02% | 2천 |
|---|
| 2026.06.17 | ₩39,879 | ₩39,906 | ₩39,879 | ₩39,901 | +0.05% | 1.3천 |
|---|
| 2026.06.16 | ₩39,866 | ₩39,919 | ₩39,866 | ₩39,886 | +0.05% | 1.1만 |
|---|
| 2026.06.15 | ₩39,886 | ₩39,893 | ₩39,866 | ₩39,886 | 0.00% | 4.8천 |
|---|
| 2026.06.12 | ₩39,886 | ₩39,919 | ₩39,839 | ₩39,879 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩39,813 | ₩39,866 | ₩39,813 | ₩39,846 | +0.08% | 500 |
|---|
| 2026.06.10 | ₩39,853 | ₩39,853 | ₩39,813 | ₩39,833 | -0.05% | 7천 |
|---|
| 2026.06.09 | ₩39,839 | ₩39,879 | ₩39,806 | ₩39,833 | -0.02% | 7.7천 |
|---|
| 2026.06.08 | ₩39,865 | ₩39,865 | ₩39,826 | ₩39,839 | -0.06% | 5.6천 |
|---|
| 2026.06.05 | ₩39,841 | ₩39,854 | ₩39,786 | ₩39,813 | -0.07% | 1.3만 |
|---|
| 2026.06.04 | ₩39,833 | ₩39,833 | ₩39,813 | ₩39,833 | 0.00% | 1.2만 |
|---|
| 2026.06.03 | ₩39,826 | ₩39,866 | ₩39,813 | ₩39,833 | +0.02% | 4.7천 |
|---|
| 2026.06.02 | ₩39,826 | ₩39,866 | ₩39,786 | ₩39,826 | 0.00% | 8.1천 |
|---|
| 2026.06.01 | ₩39,813 | ₩39,866 | ₩39,799 | ₩39,826 | +0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩39,746 | ₩39,826 | ₩39,746 | ₩39,826 | +0.20% | 8.7천 |
|---|
| 2026.05.28 | ₩39,719 | ₩39,826 | ₩39,719 | ₩39,806 | +0.22% | 4.9천 |
|---|
| 2026.05.27 | ₩39,772 | ₩39,853 | ₩39,772 | ₩39,806 | +0.08% | 1만 |
|---|
| 2026.05.26 | ₩39,772 | ₩39,792 | ₩39,772 | ₩39,792 | +0.05% | 1.6천 |
|---|
| 2026.05.22 | ₩39,772 | ₩39,772 | ₩39,759 | ₩39,766 | -0.02% | 2.6천 |
|---|
| 2026.05.21 | ₩39,719 | ₩39,746 | ₩39,719 | ₩39,732 | +0.03% | 1.4만 |
|---|
| 2026.05.20 | ₩39,706 | ₩39,746 | ₩39,706 | ₩39,726 | +0.05% | 8.2천 |
|---|
| 2026.05.19 | ₩39,666 | ₩39,759 | ₩39,666 | ₩39,706 | +0.10% | 2.8만 |
|---|
| 2026.05.18 | ₩39,752 | ₩39,752 | ₩39,692 | ₩39,726 | -0.07% | 4천 |
|---|
| 2026.05.15 | ₩39,692 | ₩39,732 | ₩39,679 | ₩39,699 | +0.02% | 1.2만 |
|---|
| 2026.05.14 | ₩39,639 | ₩39,746 | ₩39,639 | ₩39,746 | +0.27% | 3.4천 |
|---|
| 2026.05.13 | ₩39,666 | ₩39,692 | ₩39,652 | ₩39,692 | +0.07% | 5.3천 |
|---|
| 2026.05.12 | ₩39,652 | ₩39,679 | ₩39,639 | ₩39,676 | +0.06% | 1.1만 |
|---|
| 2026.05.11 | ₩39,679 | ₩39,679 | ₩39,663 | ₩39,672 | -0.02% | 9.8천 |
|---|
| 2026.05.08 | ₩39,666 | ₩39,772 | ₩39,666 | ₩39,666 | 0.00% | 6.7천 |
|---|
| 2026.05.07 | ₩39,652 | ₩39,666 | ₩39,639 | ₩39,646 | -0.02% | 7.9천 |
|---|
| 2026.05.06 | ₩39,612 | ₩39,666 | ₩39,612 | ₩39,639 | +0.07% | 8.6천 |
|---|
| 2026.05.05 | ₩39,612 | ₩39,625 | ₩39,572 | ₩39,605 | -0.02% | 1.3만 |
|---|
| 2026.05.04 | ₩39,545 | ₩39,666 | ₩39,545 | ₩39,572 | +0.07% | 6.1천 |
|---|
| 2026.05.01 | ₩39,532 | ₩39,619 | ₩39,532 | ₩39,619 | +0.22% | 2.5천 |
|---|
| 2026.04.30 | ₩39,532 | ₩39,572 | ₩39,519 | ₩39,572 | +0.10% | 5.7천 |
|---|
| 2026.04.29 | ₩39,559 | ₩39,559 | ₩39,505 | ₩39,519 | -0.10% | 1.6천 |
|---|
| 2026.04.28 | ₩39,492 | ₩39,524 | ₩39,492 | ₩39,519 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩39,505 | ₩39,552 | ₩39,492 | ₩39,532 | +0.07% | 8.1천 |
|---|
| 2026.04.24 | ₩39,539 | ₩39,539 | ₩39,479 | ₩39,532 | -0.02% | 1.4만 |
|---|
| 2026.04.23 | ₩39,525 | ₩39,525 | ₩39,465 | ₩39,465 | -0.15% | 500 |
|---|
| 2026.04.22 | ₩39,465 | ₩39,585 | ₩39,452 | ₩39,519 | +0.14% | 3.3만 |
|---|
| 2026.04.21 | ₩39,452 | ₩39,505 | ₩39,425 | ₩39,458 | +0.02% | 6.7천 |
|---|
| 2026.04.20 | ₩39,505 | ₩39,505 | ₩39,438 | ₩39,499 | -0.02% | 2천 |
|---|
| 2026.04.17 | ₩39,452 | ₩39,512 | ₩39,452 | ₩39,472 | +0.05% | 1만 |
|---|
| 2026.04.16 | ₩39,412 | ₩39,492 | ₩39,385 | ₩39,438 | +0.07% | 5.2천 |
|---|
| 2026.04.15 | ₩39,398 | ₩39,438 | ₩39,385 | ₩39,438 | +0.10% | 6천 |
|---|
| 2026.04.14 | ₩39,392 | ₩39,438 | ₩39,345 | ₩39,392 | 0.00% | 3.5천 |
|---|
| 2026.04.13 | ₩39,243 | ₩39,372 | ₩39,238 | ₩39,333 | +0.23% | 3.4만 |
|---|
| 2026.04.10 | ₩39,251 | ₩39,290 | ₩39,225 | ₩39,290 | +0.10% | 2.9천 |
|---|
| 2026.04.09 | ₩39,131 | ₩39,318 | ₩39,131 | ₩39,225 | +0.24% | 8.3천 |
|---|
| 2026.04.08 | ₩39,318 | ₩39,318 | ₩39,131 | ₩39,251 | -0.17% | 1.2만 |
|---|
| 2026.04.07 | ₩38,891 | ₩38,971 | ₩38,864 | ₩38,971 | +0.21% | 7.3천 |
|---|
| 2026.04.06 | ₩38,944 | ₩38,998 | ₩38,904 | ₩38,965 | +0.05% | 4천 |
|---|
| 2026.04.02 | ₩38,864 | ₩38,937 | ₩38,797 | ₩38,937 | +0.19% | 3.4만 |
|---|
| 2026.04.01 | ₩38,851 | ₩38,944 | ₩38,797 | ₩38,824 | -0.07% | 19.5만 |
|---|
| 2026.03.31 | ₩38,650 | ₩38,837 | ₩38,637 | ₩38,837 | +0.48% | 5.1만 |
|---|
| 2026.03.30 | ₩38,637 | ₩38,717 | ₩38,477 | ₩38,577 | -0.16% | 5.4만 |
|---|
| 2026.03.27 | ₩38,664 | ₩38,664 | ₩38,610 | ₩38,617 | -0.12% | 700 |
|---|
| 2026.03.26 | ₩38,824 | ₩38,851 | ₩38,717 | ₩38,717 | -0.28% | 1.8천 |
|---|
| 2026.03.25 | ₩38,864 | ₩38,897 | ₩38,837 | ₩38,897 | +0.09% | 7천 |
|---|
| 2026.03.24 | ₩38,770 | ₩38,824 | ₩38,770 | ₩38,824 | +0.14% | 200 |
|---|
| 2026.03.23 | ₩38,904 | ₩38,944 | ₩38,824 | ₩38,905 | +0.00% | 8.7천 |
|---|
| 2026.03.20 | ₩38,784 | ₩38,844 | ₩38,730 | ₩38,769 | -0.04% | 1.3만 |
|---|
| 2026.03.19 | ₩38,904 | ₩38,911 | ₩38,797 | ₩38,911 | +0.02% | 8.8만 |
|---|
| 2026.03.18 | ₩39,024 | ₩39,051 | ₩38,924 | ₩38,924 | -0.26% | 1.1천 |
|---|
| 2026.03.17 | ₩39,044 | ₩39,044 | ₩38,957 | ₩39,024 | -0.05% | 2천 |
|---|
| 2026.03.16 | ₩38,931 | ₩39,051 | ₩38,931 | ₩38,983 | +0.13% | 4.2천 |
|---|
| 2026.03.13 | ₩38,931 | ₩38,984 | ₩38,851 | ₩38,864 | -0.17% | 1천 |
|---|
| 2026.03.12 | ₩38,904 | ₩38,971 | ₩38,904 | ₩38,937 | +0.09% | 3천 |
|---|
| 2026.03.11 | ₩38,984 | ₩39,091 | ₩38,971 | ₩39,031 | +0.12% | 9.9천 |
|---|
| 2026.03.10 | ₩38,984 | ₩39,044 | ₩38,984 | ₩39,044 | +0.15% | 900 |
|---|
| 2026.03.09 | ₩38,984 | ₩39,044 | ₩38,851 | ₩39,044 | +0.15% | 1.3천 |
|---|
| 2026.03.06 | ₩38,891 | ₩38,995 | ₩38,891 | ₩38,995 | +0.27% | 400 |
|---|
| 2026.03.05 | ₩39,051 | ₩39,145 | ₩38,971 | ₩39,040 | -0.03% | 6.9천 |
|---|
| 2026.03.04 | ₩39,064 | ₩39,098 | ₩39,038 | ₩39,098 | +0.09% | 8.6천 |
|---|
| 2026.03.03 | ₩38,891 | ₩39,064 | ₩38,891 | ₩39,018 | +0.33% | 7.5천 |
|---|
| 2026.03.02 | ₩39,024 | ₩39,145 | ₩39,024 | ₩39,098 | +0.19% | 9.6천 |
|---|
| 2026.02.27 | ₩39,088 | ₩39,098 | ₩39,051 | ₩39,098 | +0.02% | 5.6천 |
|---|
| 2026.02.26 | ₩39,107 | ₩39,118 | ₩39,107 | ₩39,118 | +0.03% | 1.2천 |
|---|
| 2026.02.25 | ₩39,038 | ₩39,142 | ₩39,038 | ₩39,138 | +0.26% | 3.8천 |
|---|
| 2026.02.24 | ₩38,957 | ₩39,131 | ₩38,957 | ₩39,098 | +0.36% | 9.4천 |
|---|
| 2026.02.23 | ₩39,011 | ₩39,142 | ₩38,984 | ₩38,998 | -0.03% | 1.6만 |
|---|
| 2026.02.20 | ₩39,044 | ₩39,084 | ₩38,971 | ₩39,084 | +0.10% | 1.7만 |
|---|
| 2026.02.19 | ₩39,011 | ₩39,091 | ₩38,971 | ₩38,998 | -0.03% | 1.2만 |
|---|
| 2026.02.18 | ₩38,984 | ₩39,158 | ₩38,984 | ₩39,071 | +0.22% | 6.8천 |
|---|
| 2026.02.17 | ₩38,944 | ₩39,038 | ₩38,917 | ₩38,998 | +0.14% | 4.9만 |
|---|
| 2026.02.13 | ₩38,944 | ₩39,044 | ₩38,944 | ₩38,998 | +0.14% | 9.8천 |
|---|
| 2026.02.12 | ₩39,018 | ₩39,018 | ₩38,957 | ₩38,998 | -0.05% | 1.8천 |
|---|
| 2026.02.11 | ₩39,051 | ₩39,104 | ₩39,024 | ₩39,091 | +0.10% | 8.5천 |
|---|
| 2026.02.10 | ₩39,171 | ₩39,171 | ₩39,051 | ₩39,084 | -0.22% | 2.8천 |
|---|
| 2026.02.09 | ₩39,011 | ₩39,078 | ₩39,011 | ₩39,059 | +0.12% | 2.6천 |
|---|
| 2026.02.06 | ₩38,904 | ₩39,078 | ₩38,904 | ₩39,012 | +0.28% | 6천 |
|---|
| 2026.02.05 | ₩39,038 | ₩39,038 | ₩38,891 | ₩38,931 | -0.27% | 3.2천 |
|---|
| 2026.02.04 | ₩38,971 | ₩39,091 | ₩38,944 | ₩38,998 | +0.07% | 6.6천 |
|---|
| 2026.02.03 | ₩38,998 | ₩39,051 | ₩38,957 | ₩39,004 | +0.02% | 2천 |
|---|
| 2026.02.02 | ₩39,091 | ₩39,104 | ₩38,984 | ₩39,078 | -0.03% | 2.5천 |
|---|
| 2026.01.30 | ₩39,011 | ₩39,104 | ₩38,984 | ₩39,011 | 0.00% | 5.3천 |
|---|
| 2026.01.29 | ₩38,971 | ₩39,056 | ₩38,957 | ₩38,984 | +0.03% | 7천 |
|---|
| 2026.01.28 | ₩39,171 | ₩39,171 | ₩38,971 | ₩39,023 | -0.38% | 8.9천 |
|---|
| 2026.01.27 | ₩39,011 | ₩39,131 | ₩38,971 | ₩39,051 | +0.10% | 2.2만 |
|---|
| 2026.01.26 | ₩38,998 | ₩39,039 | ₩38,984 | ₩39,031 | +0.09% | 2.7천 |
|---|
| 2026.01.23 | ₩38,917 | ₩39,048 | ₩38,704 | ₩38,971 | +0.14% | 9.9천 |
|---|
| 2026.01.22 | ₩38,965 | ₩39,018 | ₩38,931 | ₩38,998 | +0.08% | 4.1천 |
|---|
| 2026.01.21 | ₩38,837 | ₩38,964 | ₩38,837 | ₩38,904 | +0.17% | 4.4천 |
|---|
| 2026.01.20 | ₩38,877 | ₩38,891 | ₩38,851 | ₩38,891 | +0.03% | 5천 |
|---|
| 2026.01.16 | ₩39,004 | ₩39,004 | ₩38,991 | ₩38,991 | -0.03% | 300 |
|---|
| 2026.01.15 | ₩38,931 | ₩39,004 | ₩38,931 | ₩38,984 | +0.14% | 2.1만 |
|---|
| 2026.01.14 | ₩38,957 | ₩38,957 | ₩38,957 | ₩38,957 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩38,957 | ₩38,998 | ₩38,931 | ₩38,967 | +0.02% | 2천 |
|---|
| 2026.01.12 | ₩38,917 | ₩38,984 | ₩38,917 | ₩38,978 | +0.15% | 1.6만 |
|---|
| 2026.01.09 | ₩38,892 | ₩39,011 | ₩38,892 | ₩38,975 | +0.21% | 2.8천 |
|---|
| 2026.01.08 | ₩38,877 | ₩38,951 | ₩38,864 | ₩38,951 | +0.19% | 2.8만 |
|---|
| 2026.01.07 | ₩38,957 | ₩38,957 | ₩38,877 | ₩38,904 | -0.14% | 1.9만 |
|---|
| 2026.01.06 | ₩38,877 | ₩39,011 | ₩38,877 | ₩38,951 | +0.19% | 1.5만 |
|---|
| 2026.01.05 | ₩38,837 | ₩38,971 | ₩38,837 | ₩38,877 | +0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩38,837 | ₩38,931 | ₩38,824 | ₩38,845 | +0.02% | 6.2천 |
|---|
| 2025.12.31 | ₩38,984 | ₩38,984 | ₩38,831 | ₩38,831 | -0.39% | 4.7천 |
|---|
| 2025.12.30 | ₩38,957 | ₩38,984 | ₩38,844 | ₩38,851 | -0.27% | 9.5천 |
|---|
| 2025.12.29 | ₩38,864 | ₩38,904 | ₩38,831 | ₩38,904 | +0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩38,851 | ₩38,984 | ₩38,677 | ₩38,851 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩38,824 | ₩38,884 | ₩38,824 | ₩38,884 | +0.15% | 300 |
|---|
| 2025.12.23 | ₩38,797 | ₩38,844 | ₩38,784 | ₩38,824 | +0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩38,757 | ₩38,837 | ₩38,757 | ₩38,837 | +0.21% | 2.1만 |
|---|
| 2025.12.19 | ₩38,837 | ₩38,851 | ₩38,477 | ₩38,744 | -0.24% | 1.2만 |
|---|
| 2025.12.18 | ₩38,690 | ₩38,757 | ₩38,677 | ₩38,724 | +0.09% | 2.3만 |
|---|
| 2025.12.17 | ₩38,664 | ₩38,670 | ₩38,638 | ₩38,670 | +0.02% | 3.6천 |
|---|
| 2025.12.16 | ₩38,677 | ₩38,784 | ₩38,664 | ₩38,704 | +0.07% | 7천 |
|---|
| 2025.12.15 | ₩38,851 | ₩38,851 | ₩38,690 | ₩38,704 | -0.38% | 5.9천 |
|---|
| 2025.12.12 | ₩38,730 | ₩38,737 | ₩38,684 | ₩38,690 | -0.10% | 1.5만 |
|---|
| 2025.12.11 | ₩38,650 | ₩38,730 | ₩38,650 | ₩38,730 | +0.21% | 1만 |
|---|
| 2025.12.10 | ₩38,697 | ₩38,757 | ₩38,650 | ₩38,704 | +0.02% | 1.3만 |
|---|
| 2025.12.09 | ₩38,664 | ₩38,757 | ₩38,652 | ₩38,709 | +0.12% | 1만 |
|---|
| 2025.12.08 | ₩38,688 | ₩38,737 | ₩38,650 | ₩38,737 | +0.13% | 4.2천 |
|---|
| 2025.12.05 | ₩38,757 | ₩38,757 | ₩38,677 | ₩38,690 | -0.17% | 7.8천 |
|---|
| 2025.12.04 | ₩38,637 | ₩38,757 | ₩38,637 | ₩38,697 | +0.16% | 1.8천 |
|---|
| 2025.12.03 | ₩38,690 | ₩38,744 | ₩38,637 | ₩38,744 | +0.14% | 4.7천 |
|---|
| 2025.12.02 | ₩38,623 | ₩38,756 | ₩38,597 | ₩38,657 | +0.09% | 6.8만 |
|---|
| 2025.12.01 | ₩38,717 | ₩38,717 | ₩38,597 | ₩38,623 | -0.24% | 1.3만 |
|---|
| 2025.11.28 | ₩38,597 | ₩38,664 | ₩38,597 | ₩38,664 | +0.17% | 400 |
|---|
| 2025.11.26 | ₩38,617 | ₩38,617 | ₩38,570 | ₩38,577 | -0.10% | 2.1천 |
|---|
| 2025.11.25 | ₩38,550 | ₩38,570 | ₩38,477 | ₩38,570 | +0.05% | 4.1천 |
|---|
| 2025.11.24 | ₩38,436 | ₩38,550 | ₩38,436 | ₩38,550 | +0.30% | 1.8천 |
|---|
| 2025.11.21 | ₩38,356 | ₩38,490 | ₩38,343 | ₩38,424 | +0.18% | 9.8천 |
|---|
| 2025.11.20 | ₩38,490 | ₩38,490 | ₩38,343 | ₩38,376 | -0.30% | 6.5천 |
|---|
| 2025.11.19 | ₩38,396 | ₩38,515 | ₩38,396 | ₩38,430 | +0.09% | 1천 |
|---|
| 2025.11.18 | ₩38,396 | ₩38,450 | ₩38,370 | ₩38,435 | +0.10% | 8.6천 |
|---|
| 2025.11.17 | ₩38,463 | ₩38,522 | ₩38,396 | ₩38,416 | -0.12% | 1.4만 |
|---|
| 2025.11.14 | ₩38,436 | ₩38,570 | ₩38,436 | ₩38,509 | +0.19% | 1.4천 |
|---|
| 2025.11.13 | ₩38,517 | ₩38,533 | ₩38,463 | ₩38,477 | -0.10% | 2.4만 |
|---|
| 2025.11.12 | ₩38,557 | ₩38,610 | ₩38,542 | ₩38,590 | +0.09% | 2.2천 |
|---|
| 2025.11.11 | ₩38,490 | ₩38,537 | ₩38,490 | ₩38,530 | +0.10% | 1.2만 |
|---|
| 2025.11.10 | ₩38,557 | ₩38,557 | ₩38,503 | ₩38,543 | -0.03% | 4.1천 |
|---|
| 2025.11.07 | ₩38,436 | ₩38,477 | ₩38,396 | ₩38,477 | +0.10% | 7.7천 |
|---|
| 2025.11.06 | ₩38,436 | ₩38,503 | ₩38,436 | ₩38,456 | +0.05% | 5천 |
|---|
| 2025.11.05 | ₩38,450 | ₩38,543 | ₩38,450 | ₩38,503 | +0.14% | 28.8만 |
|---|
| 2025.11.04 | ₩38,557 | ₩38,557 | ₩38,463 | ₩38,463 | -0.24% | 6.8천 |
|---|
| 2025.11.03 | ₩38,530 | ₩38,557 | ₩38,503 | ₩38,523 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩38,583 | ₩38,583 | ₩38,503 | ₩38,530 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩38,517 | ₩38,557 | ₩38,503 | ₩38,526 | +0.02% | 8.9천 |
|---|
| 2025.10.29 | ₩38,583 | ₩38,689 | ₩38,530 | ₩38,590 | +0.02% | 1.4만 |
|---|
| 2025.10.28 | ₩38,664 | ₩38,677 | ₩38,543 | ₩38,543 | -0.31% | 2.3만 |
|---|
| 2025.10.27 | ₩38,677 | ₩38,677 | ₩38,543 | ₩38,617 | -0.16% | 2.1만 |
|---|
| 2025.10.24 | ₩38,517 | ₩38,617 | ₩38,503 | ₩38,597 | +0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩38,463 | ₩38,503 | ₩38,436 | ₩38,490 | +0.07% | 6.4천 |
|---|
| 2025.10.22 | ₩38,477 | ₩38,497 | ₩38,450 | ₩38,463 | -0.03% | 1.2만 |
|---|
| 2025.10.21 | ₩38,510 | ₩38,543 | ₩38,490 | ₩38,514 | +0.01% | 1.3만 |
|---|
| 2025.10.20 | ₩38,530 | ₩38,543 | ₩38,450 | ₩38,527 | -0.01% | 1.1만 |
|---|
| 2025.10.17 | ₩38,423 | ₩38,450 | ₩38,383 | ₩38,430 | +0.02% | 7.3천 |
|---|
| 2025.10.16 | ₩38,477 | ₩38,477 | ₩38,379 | ₩38,410 | -0.17% | 3.8천 |
|---|
| 2025.10.15 | ₩38,455 | ₩38,459 | ₩38,356 | ₩38,414 | -0.11% | 2만 |
|---|
| 2025.10.14 | ₩38,330 | ₩38,444 | ₩38,330 | ₩38,407 | +0.20% | 9.9천 |
|---|
| 2025.10.13 | ₩38,343 | ₩38,463 | ₩38,343 | ₩38,383 | +0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩38,477 | ₩38,477 | ₩38,330 | ₩38,343 | -0.35% | 2.1만 |
|---|