시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 6mo Apr/Oct 과거 주가
Innovator Equity Defined Protection ETF - 6mo Apr/Oct · APOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 6mo Apr/Oct · APOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,874 | ₩35,887 | ₩35,793 | ₩35,860 | -0.04% | 1.8만 |
| 2026.10.08 | ₩35,813 | ₩35,860 | ₩35,780 | ₩35,809 | -0.01% | 3.1만 |
| 2026.10.07 | ₩35,860 | ₩35,874 | ₩35,793 | ₩35,847 | -0.04% | 5.7만 |
| 2026.10.06 | ₩35,914 | ₩35,914 | ₩35,793 | ₩35,847 | -0.19% | 3.2만 |
| 2026.10.05 | ₩35,780 | ₩35,847 | ₩35,780 | ₩35,847 | +0.19% | 3.6만 |
| 2026.10.02 | ₩35,860 | ₩35,860 | ₩35,699 | ₩35,807 | -0.15% | 1.6만 |
| 2026.10.01 | ₩35,807 | ₩35,807 | ₩35,646 | ₩35,753 | -0.15% | 24.7만 |
| 2026.09.30 | ₩35,686 | ₩35,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,726 |
| +0.11% |
| 5.3만 |
| 2026.09.29 | ₩35,619 | ₩35,726 | ₩35,619 | ₩35,648 | +0.08% | 1.7만 |
|---|
| 2026.09.28 | ₩35,632 | ₩35,820 | ₩35,632 | ₩35,664 | +0.09% | 1.3만 |
|---|
| 2026.09.25 | ₩35,666 | ₩35,726 | ₩35,659 | ₩35,713 | +0.13% | 7.3천 |
|---|
| 2026.09.24 | ₩35,565 | ₩35,713 | ₩35,565 | ₩35,659 | +0.26% | 2.9만 |
|---|
| 2026.09.23 | ₩35,652 | ₩35,699 | ₩35,605 | ₩35,646 | -0.02% | 1만 |
|---|
| 2026.09.22 | ₩35,672 | ₩35,699 | ₩35,646 | ₩35,646 | -0.08% | 2.2만 |
|---|
| 2026.09.21 | ₩35,652 | ₩35,659 | ₩35,581 | ₩35,646 | -0.02% | 5.8천 |
|---|
| 2026.09.18 | ₩35,538 | ₩35,699 | ₩35,538 | ₩35,639 | +0.28% | 3.1만 |
|---|
| 2026.09.17 | ₩35,626 | ₩35,626 | ₩35,565 | ₩35,626 | 0.00% | 1.4천 |
|---|
| 2026.09.16 | ₩35,626 | ₩35,672 | ₩35,565 | ₩35,626 | 0.00% | 7.1천 |
|---|
| 2026.09.15 | ₩35,568 | ₩35,686 | ₩35,568 | ₩35,686 | +0.33% | 5.3천 |
|---|
| 2026.09.14 | ₩35,626 | ₩35,659 | ₩35,567 | ₩35,624 | -0.00% | 3천 |
|---|
| 2026.09.11 | ₩35,552 | ₩35,659 | ₩35,552 | ₩35,619 | +0.19% | 3.5천 |
|---|
| 2026.09.10 | ₩35,592 | ₩35,646 | ₩35,538 | ₩35,592 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩35,599 | ₩35,659 | ₩35,552 | ₩35,597 | -0.00% | 1.3천 |
|---|
| 2026.09.08 | ₩36,061 | ₩36,061 | ₩35,579 | ₩35,605 | -1.26% | 5.8천 |
|---|
| 2026.09.04 | ₩35,605 | ₩35,672 | ₩35,592 | ₩35,592 | -0.04% | 9천 |
|---|
| 2026.09.03 | ₩35,579 | ₩35,632 | ₩35,525 | ₩35,579 | 0.00% | 4.8천 |
|---|
| 2026.09.02 | ₩35,592 | ₩35,605 | ₩35,525 | ₩35,565 | -0.08% | 4.6만 |
|---|
| 2026.09.01 | ₩35,626 | ₩35,626 | ₩35,525 | ₩35,565 | -0.17% | 1.1만 |
|---|
| 2026.08.31 | ₩35,572 | ₩35,626 | ₩35,512 | ₩35,572 | 0.00% | 4.8천 |
|---|
| 2026.08.28 | ₩35,579 | ₩35,632 | ₩35,512 | ₩35,572 | -0.02% | 1.2만 |
|---|
| 2026.08.27 | ₩35,659 | ₩35,659 | ₩35,498 | ₩35,558 | -0.28% | 1.3만 |
|---|
| 2026.08.26 | ₩35,552 | ₩35,619 | ₩35,485 | ₩35,558 | +0.02% | 2.7천 |
|---|
| 2026.08.25 | ₩35,538 | ₩35,579 | ₩35,485 | ₩35,538 | 0.00% | 5.4천 |
|---|
| 2026.08.24 | ₩35,686 | ₩35,686 | ₩35,485 | ₩35,525 | -0.45% | 1.3만 |
|---|
| 2026.08.21 | ₩35,565 | ₩35,579 | ₩35,471 | ₩35,525 | -0.11% | 5.2천 |
|---|
| 2026.08.20 | ₩35,512 | ₩35,565 | ₩35,471 | ₩35,512 | 0.00% | 2.4천 |
|---|
| 2026.08.19 | ₩35,552 | ₩35,552 | ₩35,458 | ₩35,512 | -0.11% | 1.8천 |
|---|
| 2026.08.18 | ₩35,458 | ₩35,545 | ₩35,444 | ₩35,498 | +0.11% | 3만 |
|---|
| 2026.08.17 | ₩35,538 | ₩35,538 | ₩35,459 | ₩35,491 | -0.13% | 5.9천 |
|---|
| 2026.08.14 | ₩35,552 | ₩35,552 | ₩35,458 | ₩35,458 | -0.26% | 1.4만 |
|---|
| 2026.08.13 | ₩35,525 | ₩35,525 | ₩35,444 | ₩35,444 | -0.23% | 5천 |
|---|
| 2026.08.12 | ₩35,498 | ₩35,512 | ₩35,458 | ₩35,474 | -0.07% | 2.1천 |
|---|
| 2026.08.11 | ₩35,432 | ₩35,525 | ₩35,431 | ₩35,465 | +0.09% | 1.9만 |
|---|
| 2026.08.10 | ₩35,525 | ₩35,525 | ₩35,418 | ₩35,431 | -0.26% | 5천 |
|---|
| 2026.08.07 | ₩35,431 | ₩35,512 | ₩35,431 | ₩35,471 | +0.11% | 5.4천 |
|---|
| 2026.08.06 | ₩35,465 | ₩35,505 | ₩35,418 | ₩35,458 | -0.02% | 5.8천 |
|---|
| 2026.08.05 | ₩35,431 | ₩35,471 | ₩35,418 | ₩35,440 | +0.03% | 3.5천 |
|---|
| 2026.08.04 | ₩35,406 | ₩35,485 | ₩35,404 | ₩35,444 | +0.11% | 1.5만 |
|---|
| 2026.08.03 | ₩35,424 | ₩35,458 | ₩35,391 | ₩35,391 | -0.09% | 1.1만 |
|---|
| 2026.07.31 | ₩35,351 | ₩35,398 | ₩35,351 | ₩35,398 | +0.13% | 3.3천 |
|---|
| 2026.07.30 | ₩35,337 | ₩35,418 | ₩35,337 | ₩35,351 | +0.04% | 7.6천 |
|---|
| 2026.07.29 | ₩35,377 | ₩35,404 | ₩35,324 | ₩35,371 | -0.02% | 5.8천 |
|---|
| 2026.07.28 | ₩35,391 | ₩35,404 | ₩35,337 | ₩35,364 | -0.08% | 1.1만 |
|---|
| 2026.07.27 | ₩35,371 | ₩35,371 | ₩35,324 | ₩35,357 | -0.04% | 3천 |
|---|
| 2026.07.24 | ₩35,404 | ₩35,404 | ₩35,324 | ₩35,344 | -0.17% | 7.3천 |
|---|
| 2026.07.23 | ₩35,377 | ₩35,391 | ₩35,297 | ₩35,337 | -0.11% | 3.4천 |
|---|
| 2026.07.22 | ₩35,337 | ₩35,377 | ₩35,324 | ₩35,324 | -0.04% | 4.6천 |
|---|
| 2026.07.21 | ₩35,310 | ₩35,357 | ₩35,310 | ₩35,324 | +0.04% | 1.2만 |
|---|
| 2026.07.20 | ₩35,270 | ₩35,391 | ₩35,270 | ₩35,352 | +0.23% | 1.2만 |
|---|
| 2026.07.17 | ₩35,344 | ₩35,377 | ₩35,297 | ₩35,337 | -0.02% | 7.4천 |
|---|
| 2026.07.16 | ₩35,284 | ₩35,391 | ₩35,284 | ₩35,297 | +0.04% | 9.8천 |
|---|
| 2026.07.15 | ₩35,312 | ₩35,391 | ₩35,297 | ₩35,351 | +0.11% | 2.7천 |
|---|
| 2026.07.14 | ₩35,337 | ₩35,377 | ₩35,324 | ₩35,340 | +0.01% | 8.8천 |
|---|
| 2026.07.13 | ₩35,377 | ₩35,377 | ₩35,290 | ₩35,330 | -0.13% | 5.2천 |
|---|
| 2026.07.10 | ₩35,330 | ₩35,330 | ₩35,285 | ₩35,330 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩35,337 | ₩35,337 | ₩35,243 | ₩35,270 | -0.19% | 2.7만 |
|---|
| 2026.07.08 | ₩35,337 | ₩35,337 | ₩35,243 | ₩35,304 | -0.09% | 5.1천 |
|---|
| 2026.07.07 | ₩35,321 | ₩35,337 | ₩35,257 | ₩35,297 | -0.07% | 8.1천 |
|---|
| 2026.07.06 | ₩35,337 | ₩35,364 | ₩35,243 | ₩35,270 | -0.19% | 8.7천 |
|---|
| 2026.07.02 | ₩35,277 | ₩35,322 | ₩35,196 | ₩35,270 | -0.02% | 8.8천 |
|---|
| 2026.07.01 | ₩35,216 | ₩35,310 | ₩35,203 | ₩35,203 | -0.04% | 1만 |
|---|
| 2026.06.30 | ₩35,237 | ₩35,243 | ₩35,190 | ₩35,242 | +0.02% | 8.3천 |
|---|
| 2026.06.29 | ₩35,203 | ₩35,257 | ₩35,149 | ₩35,187 | -0.05% | 1.2만 |
|---|
| 2026.06.26 | ₩35,170 | ₩35,216 | ₩35,123 | ₩35,166 | -0.01% | 3.5천 |
|---|
| 2026.06.25 | ₩35,170 | ₩35,203 | ₩35,136 | ₩35,162 | -0.02% | 2.8천 |
|---|
| 2026.06.24 | ₩35,163 | ₩35,170 | ₩35,123 | ₩35,156 | -0.02% | 3.3천 |
|---|
| 2026.06.23 | ₩35,170 | ₩35,203 | ₩35,123 | ₩35,123 | -0.13% | 7.8만 |
|---|
| 2026.06.22 | ₩35,208 | ₩35,230 | ₩35,136 | ₩35,183 | -0.07% | 1.1만 |
|---|
| 2026.06.18 | ₩35,216 | ₩35,216 | ₩35,136 | ₩35,176 | -0.11% | 3.6천 |
|---|
| 2026.06.17 | ₩35,207 | ₩35,216 | ₩35,136 | ₩35,156 | -0.14% | 1.7천 |
|---|
| 2026.06.16 | ₩35,183 | ₩35,183 | ₩35,136 | ₩35,163 | -0.06% | 2.7천 |
|---|
| 2026.06.15 | ₩34,828 | ₩35,211 | ₩34,801 | ₩35,183 | +1.02% | 3.7천 |
|---|
| 2026.06.12 | ₩35,257 | ₩35,257 | ₩35,109 | ₩35,149 | -0.30% | 3.5천 |
|---|
| 2026.06.11 | ₩35,056 | ₩35,139 | ₩35,056 | ₩35,136 | +0.23% | 3.2만 |
|---|
| 2026.06.10 | ₩35,129 | ₩35,129 | ₩35,069 | ₩35,096 | -0.10% | 2.5천 |
|---|
| 2026.06.09 | ₩35,096 | ₩35,163 | ₩34,828 | ₩35,121 | +0.07% | 5만 |
|---|
| 2026.06.08 | ₩35,096 | ₩35,176 | ₩35,096 | ₩35,129 | +0.10% | 5.2천 |
|---|
| 2026.06.05 | ₩35,069 | ₩35,176 | ₩35,069 | ₩35,069 | 0.00% | 6.3천 |
|---|
| 2026.06.04 | ₩34,921 | ₩35,163 | ₩34,921 | ₩35,136 | +0.61% | 7.5천 |
|---|
| 2026.06.03 | ₩35,216 | ₩35,216 | ₩35,096 | ₩35,156 | -0.17% | 1.6천 |
|---|
| 2026.06.02 | ₩35,163 | ₩35,216 | ₩35,109 | ₩35,163 | 0.00% | 5천 |
|---|
| 2026.06.01 | ₩35,156 | ₩35,216 | ₩35,096 | ₩35,156 | 0.00% | 8.7천 |
|---|
| 2026.05.29 | ₩35,096 | ₩35,203 | ₩35,082 | ₩35,156 | +0.17% | 1.6천 |
|---|
| 2026.05.28 | ₩35,082 | ₩35,210 | ₩35,069 | ₩35,125 | +0.12% | 26.2만 |
|---|
| 2026.05.27 | ₩35,129 | ₩35,176 | ₩35,069 | ₩35,123 | -0.02% | 2.2만 |
|---|
| 2026.05.26 | ₩35,029 | ₩35,190 | ₩35,029 | ₩35,069 | +0.11% | 1.1만 |
|---|
| 2026.05.22 | ₩34,935 | ₩35,116 | ₩34,935 | ₩35,103 | +0.48% | 1.7만 |
|---|
| 2026.05.21 | ₩35,002 | ₩35,149 | ₩35,002 | ₩35,096 | +0.27% | 2.5천 |
|---|
| 2026.05.20 | ₩35,163 | ₩35,163 | ₩35,029 | ₩35,076 | -0.25% | 6.9천 |
|---|
| 2026.05.19 | ₩35,081 | ₩35,109 | ₩35,002 | ₩35,069 | -0.03% | 2천 |
|---|
| 2026.05.18 | ₩35,076 | ₩35,082 | ₩35,015 | ₩35,069 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩35,062 | ₩35,123 | ₩35,015 | ₩35,069 | +0.02% | 1.3만 |
|---|
| 2026.05.14 | ₩35,062 | ₩35,123 | ₩35,002 | ₩35,069 | +0.02% | 2.2천 |
|---|
| 2026.05.13 | ₩35,049 | ₩35,109 | ₩34,989 | ₩35,056 | +0.02% | 4.9천 |
|---|
| 2026.05.12 | ₩35,049 | ₩35,096 | ₩34,982 | ₩35,096 | +0.13% | 1.3만 |
|---|
| 2026.05.11 | ₩35,064 | ₩35,109 | ₩34,989 | ₩35,049 | -0.04% | 1.2만 |
|---|
| 2026.05.08 | ₩34,975 | ₩35,082 | ₩34,975 | ₩35,035 | +0.17% | 1.8천 |
|---|
| 2026.05.07 | ₩35,069 | ₩35,069 | ₩34,962 | ₩35,056 | -0.04% | 1.7천 |
|---|
| 2026.05.06 | ₩35,015 | ₩35,082 | ₩34,962 | ₩35,022 | +0.02% | 6.4천 |
|---|
| 2026.05.05 | ₩34,935 | ₩35,056 | ₩34,935 | ₩34,995 | +0.17% | 6.2천 |
|---|
| 2026.05.04 | ₩34,921 | ₩35,015 | ₩34,921 | ₩34,975 | +0.15% | 44.5만 |
|---|
| 2026.05.01 | ₩35,069 | ₩35,069 | ₩34,921 | ₩34,982 | -0.25% | 1.8만 |
|---|
| 2026.04.30 | ₩34,881 | ₩35,069 | ₩34,881 | ₩34,987 | +0.30% | 5.5천 |
|---|
| 2026.04.29 | ₩34,892 | ₩35,001 | ₩34,881 | ₩34,946 | +0.15% | 4.6천 |
|---|
| 2026.04.28 | ₩35,002 | ₩35,002 | ₩34,881 | ₩34,948 | -0.15% | 6.5천 |
|---|
| 2026.04.27 | ₩34,989 | ₩34,989 | ₩34,881 | ₩34,968 | -0.06% | 4.7천 |
|---|
| 2026.04.24 | ₩34,854 | ₩34,989 | ₩34,854 | ₩34,895 | +0.12% | 7.7천 |
|---|
| 2026.04.23 | ₩34,915 | ₩34,975 | ₩34,856 | ₩34,917 | +0.01% | 40.5만 |
|---|
| 2026.04.22 | ₩35,015 | ₩35,015 | ₩34,854 | ₩34,962 | -0.15% | 8.6천 |
|---|
| 2026.04.21 | ₩34,901 | ₩34,962 | ₩34,841 | ₩34,895 | -0.02% | 1.3만 |
|---|
| 2026.04.20 | ₩34,901 | ₩34,948 | ₩34,841 | ₩34,895 | -0.02% | 3.2천 |
|---|
| 2026.04.17 | ₩34,854 | ₩34,947 | ₩34,841 | ₩34,895 | +0.12% | 1.1만 |
|---|
| 2026.04.16 | ₩34,908 | ₩34,921 | ₩34,814 | ₩34,895 | -0.04% | 8.3천 |
|---|
| 2026.04.15 | ₩34,908 | ₩34,908 | ₩34,841 | ₩34,868 | -0.12% | 1.1만 |
|---|
| 2026.04.14 | ₩34,814 | ₩34,895 | ₩34,801 | ₩34,893 | +0.23% | 1.6만 |
|---|
| 2026.04.13 | ₩34,814 | ₩34,814 | ₩34,728 | ₩34,794 | -0.06% | 1.1만 |
|---|
| 2026.04.10 | ₩34,854 | ₩34,854 | ₩34,734 | ₩34,814 | -0.12% | 8.1천 |
|---|
| 2026.04.09 | ₩34,774 | ₩34,814 | ₩34,734 | ₩34,774 | 0.00% | 5.8만 |
|---|
| 2026.04.08 | ₩34,707 | ₩34,774 | ₩34,693 | ₩34,754 | +0.14% | 6.1만 |
|---|
| 2026.04.07 | ₩34,707 | ₩34,707 | ₩34,579 | ₩34,636 | -0.20% | 2.8만 |
|---|
| 2026.04.06 | ₩34,707 | ₩34,707 | ₩34,600 | ₩34,673 | -0.10% | 5.4만 |
|---|
| 2026.04.02 | ₩34,667 | ₩34,693 | ₩34,466 | ₩34,632 | -0.10% | 2.9만 |
|---|
| 2026.04.01 | ₩34,667 | ₩34,734 | ₩34,600 | ₩34,667 | 0.00% | 27.2만 |
|---|
| 2026.03.31 | ₩34,632 | ₩34,747 | ₩34,238 | ₩34,251 | -1.10% | 7.2만 |
|---|
| 2026.03.30 | ₩34,653 | ₩34,653 | ₩34,600 | ₩34,606 | -0.14% | 2.3만 |
|---|
| 2026.03.27 | ₩34,680 | ₩34,680 | ₩34,559 | ₩34,606 | -0.21% | 1.1만 |
|---|
| 2026.03.26 | ₩34,740 | ₩34,740 | ₩34,600 | ₩34,640 | -0.29% | 4천 |
|---|
| 2026.03.25 | ₩34,840 | ₩34,853 | ₩34,773 | ₩34,773 | -0.19% | 500 |
|---|
| 2026.03.24 | ₩34,787 | ₩34,895 | ₩34,720 | ₩34,740 | -0.13% | 5.9천 |
|---|
| 2026.03.23 | ₩34,814 | ₩34,935 | ₩34,814 | ₩34,829 | +0.04% | 3.8만 |
|---|
| 2026.03.20 | ₩34,895 | ₩34,895 | ₩34,720 | ₩34,727 | -0.48% | 1.8만 |
|---|
| 2026.03.19 | ₩34,948 | ₩34,948 | ₩34,814 | ₩34,841 | -0.31% | 8만 |
|---|
| 2026.03.18 | ₩35,056 | ₩35,076 | ₩34,895 | ₩34,895 | -0.46% | 9천 |
|---|
| 2026.03.17 | ₩35,109 | ₩35,170 | ₩35,109 | ₩35,123 | +0.04% | 7.7천 |
|---|
| 2026.03.16 | ₩35,156 | ₩35,176 | ₩35,082 | ₩35,082 | -0.21% | 13.1만 |
|---|
| 2026.03.13 | ₩35,243 | ₩35,243 | ₩35,029 | ₩35,096 | -0.42% | 1.1만 |
|---|
| 2026.03.12 | ₩35,096 | ₩35,203 | ₩35,096 | ₩35,128 | +0.09% | 4.8천 |
|---|
| 2026.03.11 | ₩35,351 | ₩35,351 | ₩35,230 | ₩35,277 | -0.21% | 1.1천 |
|---|
| 2026.03.10 | ₩35,377 | ₩35,377 | ₩35,270 | ₩35,270 | -0.30% | 3.4천 |
|---|
| 2026.03.09 | ₩35,257 | ₩35,324 | ₩35,084 | ₩35,324 | +0.19% | 5천 |
|---|
| 2026.03.06 | ₩35,203 | ₩35,263 | ₩35,203 | ₩35,247 | +0.13% | 2천 |
|---|
| 2026.03.05 | ₩35,243 | ₩35,364 | ₩35,216 | ₩35,297 | +0.15% | 9.6천 |
|---|
| 2026.03.04 | ₩35,384 | ₩35,404 | ₩35,170 | ₩35,351 | -0.09% | 1만 |
|---|
| 2026.03.03 | ₩35,263 | ₩35,364 | ₩35,157 | ₩35,351 | +0.25% | 1.8만 |
|---|
| 2026.03.02 | ₩35,364 | ₩35,381 | ₩35,312 | ₩35,381 | +0.05% | 8.8천 |
|---|
| 2026.02.27 | ₩35,357 | ₩35,418 | ₩35,290 | ₩35,337 | -0.06% | 1.3만 |
|---|
| 2026.02.26 | ₩35,371 | ₩35,418 | ₩35,344 | ₩35,394 | +0.06% | 2.7천 |
|---|
| 2026.02.25 | ₩35,404 | ₩35,458 | ₩35,344 | ₩35,458 | +0.15% | 3만 |
|---|
| 2026.02.24 | ₩35,324 | ₩35,337 | ₩35,297 | ₩35,337 | +0.04% | 2.9만 |
|---|
| 2026.02.23 | ₩35,297 | ₩35,357 | ₩35,250 | ₩35,324 | +0.08% | 1.7만 |
|---|
| 2026.02.20 | ₩35,270 | ₩35,404 | ₩35,270 | ₩35,337 | +0.19% | 1.8만 |
|---|
| 2026.02.19 | ₩35,297 | ₩35,337 | ₩35,257 | ₩35,316 | +0.05% | 8.3천 |
|---|
| 2026.02.18 | ₩35,391 | ₩35,391 | ₩35,284 | ₩35,364 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩35,310 | ₩35,310 | ₩35,204 | ₩35,281 | -0.08% | 160.1만 |
|---|
| 2026.02.13 | ₩35,284 | ₩35,324 | ₩35,259 | ₩35,259 | -0.07% | 7.5천 |
|---|
| 2026.02.12 | ₩35,129 | ₩35,498 | ₩35,129 | ₩35,216 | +0.25% | 1.2만 |
|---|
| 2026.02.11 | ₩35,368 | ₩35,404 | ₩35,324 | ₩35,324 | -0.13% | 1.6만 |
|---|
| 2026.02.10 | ₩35,418 | ₩35,418 | ₩35,337 | ₩35,364 | -0.15% | 9.9천 |
|---|
| 2026.02.09 | ₩35,357 | ₩35,404 | ₩35,324 | ₩35,324 | -0.09% | 1.3만 |
|---|
| 2026.02.06 | ₩35,243 | ₩35,364 | ₩35,243 | ₩35,364 | +0.34% | 9.7천 |
|---|
| 2026.02.05 | ₩35,123 | ₩35,270 | ₩35,123 | ₩35,136 | +0.04% | 1.3만 |
|---|
| 2026.02.04 | ₩35,270 | ₩35,277 | ₩35,216 | ₩35,230 | -0.11% | 1.2만 |
|---|
| 2026.02.03 | ₩35,310 | ₩35,324 | ₩35,243 | ₩35,294 | -0.05% | 1.2만 |
|---|
| 2026.02.02 | ₩35,257 | ₩35,351 | ₩35,257 | ₩35,351 | +0.27% | 1.2만 |
|---|
| 2026.01.30 | ₩35,377 | ₩35,377 | ₩35,257 | ₩35,351 | -0.08% | 1.1만 |
|---|
| 2026.01.29 | ₩35,297 | ₩35,424 | ₩35,257 | ₩35,377 | +0.23% | 9.9천 |
|---|
| 2026.01.28 | ₩35,391 | ₩35,391 | ₩35,297 | ₩35,297 | -0.27% | 1.8만 |
|---|
| 2026.01.27 | ₩35,284 | ₩35,377 | ₩35,284 | ₩35,364 | +0.23% | 5.2천 |
|---|
| 2026.01.26 | ₩35,324 | ₩35,444 | ₩35,297 | ₩35,337 | +0.04% | 9천 |
|---|
| 2026.01.23 | ₩35,297 | ₩35,310 | ₩35,243 | ₩35,290 | -0.02% | 1.1만 |
|---|
| 2026.01.22 | ₩35,297 | ₩35,297 | ₩35,216 | ₩35,216 | -0.23% | 3.1만 |
|---|
| 2026.01.21 | ₩35,243 | ₩35,270 | ₩35,163 | ₩35,190 | -0.15% | 3.8천 |
|---|
| 2026.01.20 | ₩35,203 | ₩35,230 | ₩35,156 | ₩35,160 | -0.12% | 1.4만 |
|---|
| 2026.01.16 | ₩35,444 | ₩35,444 | ₩35,243 | ₩35,243 | -0.57% | 3.7만 |
|---|
| 2026.01.15 | ₩35,284 | ₩35,297 | ₩35,230 | ₩35,230 | -0.15% | 1.6만 |
|---|
| 2026.01.14 | ₩35,216 | ₩35,257 | ₩35,176 | ₩35,203 | -0.04% | 1.3만 |
|---|
| 2026.01.13 | ₩35,243 | ₩35,290 | ₩35,136 | ₩35,230 | -0.04% | 1.5만 |
|---|
| 2026.01.12 | ₩35,216 | ₩35,377 | ₩35,203 | ₩35,257 | +0.11% | 2.2만 |
|---|
| 2026.01.09 | ₩35,296 | ₩35,296 | ₩35,243 | ₩35,251 | -0.13% | 7.9천 |
|---|
| 2026.01.08 | ₩35,210 | ₩35,257 | ₩35,163 | ₩35,190 | -0.06% | 8.7천 |
|---|
| 2026.01.07 | ₩35,263 | ₩35,284 | ₩35,190 | ₩35,190 | -0.21% | 3.2만 |
|---|
| 2026.01.06 | ₩35,178 | ₩35,270 | ₩35,176 | ₩35,190 | +0.03% | 1.2만 |
|---|
| 2026.01.05 | ₩35,196 | ₩35,230 | ₩35,149 | ₩35,149 | -0.13% | 2.9만 |
|---|
| 2026.01.02 | ₩35,190 | ₩35,190 | ₩35,109 | ₩35,141 | -0.14% | 1.8만 |
|---|
| 2025.12.31 | ₩35,191 | ₩35,215 | ₩35,109 | ₩35,140 | -0.14% | 9.4천 |
|---|
| 2025.12.30 | ₩35,176 | ₩35,186 | ₩35,136 | ₩35,167 | -0.03% | 1.5만 |
|---|
| 2025.12.29 | ₩35,230 | ₩35,230 | ₩35,136 | ₩35,143 | -0.25% | 1만 |
|---|
| 2025.12.26 | ₩35,184 | ₩35,206 | ₩35,136 | ₩35,168 | -0.05% | 4.6천 |
|---|
| 2025.12.24 | ₩35,170 | ₩35,190 | ₩35,163 | ₩35,190 | +0.06% | 1.8천 |
|---|
| 2025.12.23 | ₩35,082 | ₩35,190 | ₩35,082 | ₩35,156 | +0.21% | 8.9천 |
|---|
| 2025.12.22 | ₩35,116 | ₩35,136 | ₩35,082 | ₩35,129 | +0.04% | 2.1만 |
|---|
| 2025.12.19 | ₩35,085 | ₩35,109 | ₩35,044 | ₩35,069 | -0.05% | 1.7만 |
|---|
| 2025.12.18 | ₩34,989 | ₩35,056 | ₩34,989 | ₩35,018 | +0.08% | 1.2만 |
|---|
| 2025.12.17 | ₩35,035 | ₩35,035 | ₩34,948 | ₩34,978 | -0.16% | 9.7천 |
|---|
| 2025.12.16 | ₩35,029 | ₩35,081 | ₩34,989 | ₩35,049 | +0.06% | 1.2만 |
|---|
| 2025.12.15 | ₩35,136 | ₩35,136 | ₩35,002 | ₩35,046 | -0.26% | 5.6천 |
|---|
| 2025.12.12 | ₩35,029 | ₩35,109 | ₩35,002 | ₩35,049 | +0.06% | 8.9천 |
|---|
| 2025.12.11 | ₩34,935 | ₩35,058 | ₩34,935 | ₩35,054 | +0.34% | 3.6천 |
|---|
| 2025.12.10 | ₩35,010 | ₩35,049 | ₩34,989 | ₩35,026 | +0.05% | 7.3천 |
|---|
| 2025.12.09 | ₩35,069 | ₩35,069 | ₩34,968 | ₩35,022 | -0.13% | 6.3천 |
|---|
| 2025.12.08 | ₩35,069 | ₩35,069 | ₩34,986 | ₩34,986 | -0.24% | 3.3천 |
|---|
| 2025.12.05 | ₩35,002 | ₩35,056 | ₩34,989 | ₩35,009 | +0.02% | 1만 |
|---|
| 2025.12.04 | ₩34,976 | ₩35,002 | ₩34,948 | ₩34,979 | +0.01% | 1.1만 |
|---|
| 2025.12.03 | ₩34,989 | ₩35,042 | ₩34,975 | ₩35,009 | +0.06% | 1.4만 |
|---|
| 2025.12.02 | ₩35,015 | ₩35,029 | ₩34,935 | ₩34,966 | -0.14% | 1.2만 |
|---|
| 2025.12.01 | ₩34,989 | ₩35,002 | ₩34,948 | ₩34,962 | -0.08% | 2.8만 |
|---|
| 2025.11.28 | ₩34,989 | ₩35,009 | ₩34,921 | ₩35,002 | +0.04% | 3.1만 |
|---|
| 2025.11.26 | ₩34,935 | ₩35,002 | ₩34,895 | ₩34,959 | +0.07% | 2.3만 |
|---|
| 2025.11.25 | ₩34,881 | ₩34,921 | ₩34,841 | ₩34,921 | +0.12% | 2.8만 |
|---|
| 2025.11.24 | ₩34,814 | ₩34,938 | ₩34,814 | ₩34,904 | +0.26% | 9.9천 |
|---|
| 2025.11.21 | ₩34,787 | ₩34,828 | ₩34,720 | ₩34,787 | 0.00% | 10.5만 |
|---|
| 2025.11.20 | ₩34,828 | ₩34,908 | ₩34,680 | ₩34,734 | -0.27% | 1.7만 |
|---|
| 2025.11.19 | ₩34,826 | ₩34,828 | ₩34,747 | ₩34,801 | -0.07% | 39.9만 |
|---|
| 2025.11.18 | ₩34,747 | ₩34,828 | ₩34,720 | ₩34,787 | +0.12% | 5.5만 |
|---|
| 2025.11.17 | ₩34,935 | ₩34,935 | ₩34,790 | ₩34,841 | -0.27% | 2.7만 |
|---|
| 2025.11.14 | ₩34,774 | ₩34,921 | ₩34,774 | ₩34,854 | +0.23% | 1.7만 |
|---|
| 2025.11.13 | ₩34,868 | ₩34,921 | ₩34,787 | ₩34,854 | -0.04% | 5.3천 |
|---|
| 2025.11.12 | ₩34,948 | ₩34,948 | ₩34,868 | ₩34,935 | -0.04% | 6.8천 |
|---|
| 2025.11.11 | ₩34,828 | ₩34,948 | ₩34,828 | ₩34,913 | +0.25% | 1.3만 |
|---|
| 2025.11.10 | ₩34,841 | ₩34,948 | ₩34,841 | ₩34,928 | +0.25% | 2만 |
|---|
| 2025.11.07 | ₩34,774 | ₩34,881 | ₩34,774 | ₩34,834 | +0.17% | 1.2만 |
|---|
| 2025.11.06 | ₩34,908 | ₩34,908 | ₩34,774 | ₩34,822 | -0.25% | 9.6천 |
|---|
| 2025.11.05 | ₩34,895 | ₩34,908 | ₩34,814 | ₩34,868 | -0.08% | 31.5만 |
|---|
| 2025.11.04 | ₩34,921 | ₩34,921 | ₩34,801 | ₩34,801 | -0.35% | 1.7만 |
|---|
| 2025.11.03 | ₩34,921 | ₩34,948 | ₩34,854 | ₩34,948 | +0.08% | 1.4만 |
|---|
| 2025.10.31 | ₩34,928 | ₩34,948 | ₩34,854 | ₩34,904 | -0.07% | 2.5만 |
|---|
| 2025.10.30 | ₩34,935 | ₩34,960 | ₩34,844 | ₩34,888 | -0.13% | 1.8만 |
|---|
| 2025.10.29 | ₩34,975 | ₩34,975 | ₩34,915 | ₩34,915 | -0.17% | 9.3천 |
|---|
| 2025.10.28 | ₩34,962 | ₩34,962 | ₩34,895 | ₩34,935 | -0.08% | 7.9천 |
|---|
| 2025.10.27 | ₩34,962 | ₩34,975 | ₩34,868 | ₩34,948 | -0.04% | 1.6만 |
|---|
| 2025.10.24 | ₩34,908 | ₩34,908 | ₩34,829 | ₩34,881 | -0.08% | 13.1만 |
|---|
| 2025.10.23 | ₩34,774 | ₩34,868 | ₩34,774 | ₩34,801 | +0.08% | 6.1천 |
|---|
| 2025.10.22 | ₩34,801 | ₩34,848 | ₩34,801 | ₩34,822 | +0.06% | 6.6천 |
|---|
| 2025.10.21 | ₩34,854 | ₩34,868 | ₩34,787 | ₩34,834 | -0.06% | 2.2천 |
|---|
| 2025.10.20 | ₩34,868 | ₩34,868 | ₩34,787 | ₩34,828 | -0.12% | 3.1만 |
|---|
| 2025.10.17 | ₩34,761 | ₩34,828 | ₩34,722 | ₩34,794 | +0.10% | 3만 |
|---|
| 2025.10.16 | ₩34,816 | ₩34,816 | ₩34,770 | ₩34,789 | -0.08% | 10.1만 |
|---|
| 2025.10.15 | ₩34,774 | ₩34,814 | ₩34,774 | ₩34,775 | +0.00% | 7.3천 |
|---|
| 2025.10.14 | ₩34,774 | ₩34,828 | ₩34,680 | ₩34,774 | 0.00% | 73.1만 |
|---|
| 2025.10.13 | ₩34,761 | ₩34,801 | ₩34,699 | ₩34,761 | 0.00% | 3.1만 |
|---|
| 2025.10.10 | ₩34,841 | ₩34,841 | ₩34,720 | ₩34,720 | -0.35% | 3.6만 |
|---|