시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr April 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr April · ZAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr April · ZAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,321 | ₩36,382 | ₩36,288 | ₩36,323 | +0.00% | 3.7천 |
| 2026.10.08 | ₩36,332 | ₩36,341 | ₩36,332 | ₩36,341 | +0.03% | 500 |
| 2026.10.07 | ₩36,207 | ₩36,341 | ₩36,207 | ₩36,308 | +0.28% | 9.5천 |
| 2026.10.06 | ₩36,261 | ₩36,382 | ₩36,248 | ₩36,248 | -0.04% | 3.7천 |
| 2026.10.05 | ₩36,221 | ₩36,328 | ₩36,207 | ₩36,289 | +0.19% | 2만 |
| 2026.10.02 | ₩36,221 | ₩36,268 | ₩36,207 | ₩36,268 | +0.13% | 1.8천 |
| 2026.10.01 | ₩36,167 | ₩36,234 | ₩36,154 | ₩36,234 | +0.19% | 2.3천 |
| 2026.09.30 | ₩36,140 | ₩36,248 | ₩36,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,240 |
| +0.27% |
| 7.1천 |
| 2026.09.29 | ₩36,154 | ₩36,221 | ₩36,154 | ₩36,221 | +0.19% | 3.8천 |
|---|
| 2026.09.28 | ₩36,167 | ₩36,261 | ₩36,167 | ₩36,261 | +0.26% | 2.6천 |
|---|
| 2026.09.25 | ₩36,207 | ₩36,261 | ₩36,181 | ₩36,221 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩36,174 | ₩36,207 | ₩36,127 | ₩36,174 | 0.00% | 8.2천 |
|---|
| 2026.09.23 | ₩36,181 | ₩36,207 | ₩36,154 | ₩36,174 | -0.02% | 4천 |
|---|
| 2026.09.22 | ₩36,154 | ₩36,207 | ₩36,140 | ₩36,140 | -0.04% | 9.5천 |
|---|
| 2026.09.21 | ₩36,207 | ₩36,207 | ₩36,174 | ₩36,174 | -0.09% | 1천 |
|---|
| 2026.09.18 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩36,167 | ₩36,167 | ₩36,127 | ₩36,127 | -0.11% | 2.2천 |
|---|
| 2026.09.16 | ₩36,120 | ₩36,181 | ₩36,073 | ₩36,073 | -0.13% | 2.7천 |
|---|
| 2026.09.15 | ₩36,140 | ₩36,140 | ₩36,073 | ₩36,087 | -0.15% | 3.2천 |
|---|
| 2026.09.14 | ₩36,047 | ₩36,099 | ₩36,047 | ₩36,099 | +0.14% | 200 |
|---|
| 2026.09.11 | ₩36,140 | ₩36,140 | ₩36,114 | ₩36,114 | -0.07% | 600 |
|---|
| 2026.09.10 | ₩36,154 | ₩36,154 | ₩36,032 | ₩36,087 | -0.19% | 1.7천 |
|---|
| 2026.09.09 | ₩36,167 | ₩36,167 | ₩36,119 | ₩36,119 | -0.13% | 600 |
|---|
| 2026.09.08 | ₩36,207 | ₩36,207 | ₩36,132 | ₩36,132 | -0.21% | 1.5천 |
|---|
| 2026.09.04 | ₩36,160 | ₩36,160 | ₩36,154 | ₩36,154 | -0.02% | 1.9천 |
|---|
| 2026.09.03 | ₩36,087 | ₩36,181 | ₩36,081 | ₩36,140 | +0.15% | 2.4천 |
|---|
| 2026.09.02 | ₩36,140 | ₩36,140 | ₩36,100 | ₩36,114 | -0.07% | 3.4천 |
|---|
| 2026.09.01 | ₩36,073 | ₩36,093 | ₩36,047 | ₩36,087 | +0.04% | 4.3천 |
|---|
| 2026.08.31 | ₩36,060 | ₩36,167 | ₩36,047 | ₩36,107 | +0.13% | 7천 |
|---|
| 2026.08.28 | ₩36,114 | ₩36,140 | ₩36,107 | ₩36,107 | -0.02% | 2천 |
|---|
| 2026.08.27 | ₩36,047 | ₩36,100 | ₩36,047 | ₩36,100 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩36,033 | ₩36,033 | ₩36,033 | ₩36,033 | 0.00% | 1.6천 |
|---|
| 2026.08.25 | ₩36,006 | ₩36,047 | ₩36,006 | ₩36,047 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩36,033 | ₩36,047 | ₩36,020 | ₩36,020 | -0.04% | 600 |
|---|
| 2026.08.21 | ₩36,020 | ₩36,026 | ₩36,006 | ₩36,006 | -0.04% | 8천 |
|---|
| 2026.08.20 | ₩36,047 | ₩36,047 | ₩35,980 | ₩35,980 | -0.19% | 2.9천 |
|---|
| 2026.08.19 | ₩36,033 | ₩36,073 | ₩36,033 | ₩36,040 | +0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩35,993 | ₩36,073 | ₩35,993 | ₩36,021 | +0.08% | 2천 |
|---|
| 2026.08.17 | ₩36,006 | ₩36,114 | ₩35,980 | ₩35,980 | -0.07% | 2.2만 |
|---|
| 2026.08.14 | ₩36,100 | ₩36,100 | ₩36,053 | ₩36,053 | -0.13% | 400 |
|---|
| 2026.08.13 | ₩36,047 | ₩36,114 | ₩35,993 | ₩36,047 | 0.00% | 6천 |
|---|
| 2026.08.12 | ₩36,073 | ₩36,073 | ₩35,980 | ₩36,026 | -0.13% | 2.5천 |
|---|
| 2026.08.11 | ₩36,013 | ₩36,047 | ₩35,966 | ₩36,006 | -0.02% | 1.9천 |
|---|
| 2026.08.10 | ₩36,073 | ₩36,073 | ₩35,939 | ₩35,939 | -0.37% | 11만 |
|---|
| 2026.08.07 | ₩36,047 | ₩36,060 | ₩36,006 | ₩36,006 | -0.11% | 3천 |
|---|
| 2026.08.06 | ₩35,973 | ₩35,973 | ₩35,973 | ₩35,973 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩35,986 | ₩35,986 | ₩35,980 | ₩35,980 | -0.02% | 900 |
|---|
| 2026.08.04 | ₩35,899 | ₩35,993 | ₩35,899 | ₩35,966 | +0.19% | 1.3만 |
|---|
| 2026.08.03 | ₩35,966 | ₩35,966 | ₩35,926 | ₩35,926 | -0.11% | 800 |
|---|
| 2026.07.31 | ₩35,846 | ₩35,899 | ₩35,832 | ₩35,866 | +0.06% | 6.8천 |
|---|
| 2026.07.30 | ₩35,859 | ₩35,872 | ₩35,825 | ₩35,825 | -0.09% | 4천 |
|---|
| 2026.07.29 | ₩35,832 | ₩35,832 | ₩35,779 | ₩35,779 | -0.15% | 400 |
|---|
| 2026.07.28 | ₩35,805 | ₩35,846 | ₩35,805 | ₩35,805 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩35,752 | ₩35,832 | ₩35,752 | ₩35,785 | +0.09% | 1.1천 |
|---|
| 2026.07.24 | ₩35,752 | ₩35,772 | ₩35,713 | ₩35,772 | +0.06% | 1.8천 |
|---|
| 2026.07.23 | ₩35,805 | ₩35,805 | ₩35,758 | ₩35,758 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩35,752 | ₩35,812 | ₩35,752 | ₩35,805 | +0.15% | 700 |
|---|
| 2026.07.21 | ₩35,740 | ₩35,846 | ₩35,738 | ₩35,805 | +0.18% | 3.6천 |
|---|
| 2026.07.20 | ₩35,846 | ₩35,846 | ₩35,785 | ₩35,785 | -0.17% | 400 |
|---|
| 2026.07.17 | ₩35,805 | ₩35,812 | ₩35,785 | ₩35,785 | -0.06% | 1.4천 |
|---|
| 2026.07.16 | ₩35,792 | ₩35,832 | ₩35,765 | ₩35,820 | +0.08% | 3천 |
|---|
| 2026.07.15 | ₩35,765 | ₩35,832 | ₩35,765 | ₩35,832 | +0.19% | 1.3만 |
|---|
| 2026.07.14 | ₩35,753 | ₩35,805 | ₩35,753 | ₩35,805 | +0.15% | 500 |
|---|
| 2026.07.13 | ₩35,792 | ₩35,792 | ₩35,738 | ₩35,773 | -0.05% | 1.7천 |
|---|
| 2026.07.10 | ₩35,779 | ₩35,846 | ₩35,752 | ₩35,805 | +0.07% | 6천 |
|---|
| 2026.07.09 | ₩35,738 | ₩35,785 | ₩35,738 | ₩35,785 | +0.13% | 2.7천 |
|---|
| 2026.07.08 | ₩35,738 | ₩35,779 | ₩35,658 | ₩35,745 | +0.02% | 1.5만 |
|---|
| 2026.07.07 | ₩35,758 | ₩35,758 | ₩35,712 | ₩35,752 | -0.02% | 4.7천 |
|---|
| 2026.07.06 | ₩35,772 | ₩35,805 | ₩35,712 | ₩35,772 | 0.00% | 5.3천 |
|---|
| 2026.07.02 | ₩35,752 | ₩35,752 | ₩35,729 | ₩35,729 | -0.06% | 600 |
|---|
| 2026.07.01 | ₩35,698 | ₩35,792 | ₩35,658 | ₩35,658 | -0.11% | 9.1천 |
|---|
| 2026.06.30 | ₩35,658 | ₩35,712 | ₩35,610 | ₩35,698 | +0.11% | 2.9만 |
|---|
| 2026.06.29 | ₩35,592 | ₩35,651 | ₩35,592 | ₩35,651 | +0.17% | 3.2천 |
|---|
| 2026.06.26 | ₩35,598 | ₩35,671 | ₩35,578 | ₩35,624 | +0.08% | 2.9천 |
|---|
| 2026.06.25 | ₩35,595 | ₩35,631 | ₩35,564 | ₩35,598 | +0.01% | 5천 |
|---|
| 2026.06.24 | ₩35,631 | ₩35,631 | ₩35,537 | ₩35,584 | -0.13% | 7.6천 |
|---|
| 2026.06.23 | ₩35,604 | ₩35,643 | ₩35,524 | ₩35,584 | -0.06% | 1.4만 |
|---|
| 2026.06.22 | ₩35,712 | ₩35,712 | ₩35,564 | ₩35,631 | -0.23% | 9.5천 |
|---|
| 2026.06.18 | ₩35,645 | ₩35,645 | ₩35,645 | ₩35,645 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩35,631 | ₩35,698 | ₩35,591 | ₩35,624 | -0.02% | 4.1천 |
|---|
| 2026.06.16 | ₩35,765 | ₩35,765 | ₩35,618 | ₩35,665 | -0.28% | 2천 |
|---|
| 2026.06.15 | ₩35,691 | ₩35,725 | ₩35,631 | ₩35,691 | 0.00% | 3천 |
|---|
| 2026.06.12 | ₩35,594 | ₩35,658 | ₩35,578 | ₩35,624 | +0.09% | 3.7천 |
|---|
| 2026.06.11 | ₩35,551 | ₩35,645 | ₩35,551 | ₩35,611 | +0.17% | 1.9천 |
|---|
| 2026.06.10 | ₩35,511 | ₩35,590 | ₩35,497 | ₩35,544 | +0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩35,578 | ₩35,611 | ₩35,524 | ₩35,591 | +0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩35,645 | ₩35,645 | ₩35,564 | ₩35,604 | -0.11% | 900 |
|---|
| 2026.06.05 | ₩35,604 | ₩35,657 | ₩35,537 | ₩35,578 | -0.08% | 7.6천 |
|---|
| 2026.06.04 | ₩35,671 | ₩35,725 | ₩35,631 | ₩35,678 | +0.02% | 2.4천 |
|---|
| 2026.06.03 | ₩35,687 | ₩35,712 | ₩35,618 | ₩35,667 | -0.06% | 4.4천 |
|---|
| 2026.06.02 | ₩35,650 | ₩35,725 | ₩35,631 | ₩35,658 | +0.02% | 41.7만 |
|---|
| 2026.06.01 | ₩35,678 | ₩35,725 | ₩35,631 | ₩35,631 | -0.13% | 1.1만 |
|---|
| 2026.05.29 | ₩35,678 | ₩35,712 | ₩35,631 | ₩35,678 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩35,665 | ₩35,691 | ₩35,618 | ₩35,665 | 0.00% | 1.5천 |
|---|
| 2026.05.27 | ₩35,645 | ₩35,674 | ₩35,591 | ₩35,638 | -0.02% | 1.3만 |
|---|
| 2026.05.26 | ₩35,592 | ₩35,679 | ₩35,592 | ₩35,638 | +0.13% | 2.5천 |
|---|
| 2026.05.22 | ₩35,578 | ₩35,604 | ₩35,574 | ₩35,604 | +0.08% | 1.1천 |
|---|
| 2026.05.21 | ₩35,524 | ₩35,618 | ₩35,524 | ₩35,618 | +0.26% | 1.9만 |
|---|
| 2026.05.20 | ₩35,511 | ₩35,618 | ₩35,511 | ₩35,584 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩35,511 | ₩35,604 | ₩35,511 | ₩35,544 | +0.09% | 3.8천 |
|---|
| 2026.05.18 | ₩35,564 | ₩35,604 | ₩35,497 | ₩35,604 | +0.11% | 14만 |
|---|
| 2026.05.15 | ₩35,604 | ₩35,604 | ₩35,551 | ₩35,578 | -0.08% | 7.4천 |
|---|
| 2026.05.14 | ₩35,582 | ₩35,631 | ₩35,524 | ₩35,578 | -0.01% | 1.3만 |
|---|
| 2026.05.13 | ₩35,537 | ₩35,604 | ₩35,537 | ₩35,564 | +0.08% | 4.6천 |
|---|
| 2026.05.12 | ₩35,531 | ₩35,578 | ₩35,470 | ₩35,531 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩35,551 | ₩35,658 | ₩35,497 | ₩35,557 | +0.02% | 18.5만 |
|---|
| 2026.05.08 | ₩35,484 | ₩35,591 | ₩35,484 | ₩35,564 | +0.23% | 4.4천 |
|---|
| 2026.05.07 | ₩35,551 | ₩35,591 | ₩35,497 | ₩35,531 | -0.06% | 6.1천 |
|---|
| 2026.05.06 | ₩35,457 | ₩35,578 | ₩35,457 | ₩35,484 | +0.08% | 6.4천 |
|---|
| 2026.05.05 | ₩35,537 | ₩35,551 | ₩35,430 | ₩35,484 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩35,470 | ₩35,511 | ₩35,403 | ₩35,484 | +0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩35,490 | ₩35,544 | ₩35,444 | ₩35,484 | -0.02% | 5.7천 |
|---|
| 2026.04.30 | ₩35,377 | ₩35,511 | ₩35,377 | ₩35,403 | +0.08% | 1.7만 |
|---|
| 2026.04.29 | ₩35,457 | ₩35,457 | ₩35,410 | ₩35,410 | -0.13% | 5.9천 |
|---|
| 2026.04.28 | ₩35,470 | ₩35,470 | ₩35,350 | ₩35,444 | -0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩35,457 | ₩35,470 | ₩35,377 | ₩35,430 | -0.08% | 3.1만 |
|---|
| 2026.04.24 | ₩35,470 | ₩35,470 | ₩35,377 | ₩35,417 | -0.15% | 3.5만 |
|---|
| 2026.04.23 | ₩35,350 | ₩35,444 | ₩35,336 | ₩35,417 | +0.19% | 3.6만 |
|---|
| 2026.04.22 | ₩35,336 | ₩35,430 | ₩35,336 | ₩35,350 | +0.04% | 8.9천 |
|---|
| 2026.04.21 | ₩35,397 | ₩35,444 | ₩35,323 | ₩35,370 | -0.08% | 1.4만 |
|---|
| 2026.04.20 | ₩35,430 | ₩35,430 | ₩35,350 | ₩35,410 | -0.06% | 18.9만 |
|---|
| 2026.04.17 | ₩35,383 | ₩35,444 | ₩35,383 | ₩35,430 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩35,296 | ₩35,377 | ₩35,296 | ₩35,377 | +0.23% | 3.5만 |
|---|
| 2026.04.15 | ₩35,330 | ₩35,363 | ₩35,269 | ₩35,323 | -0.02% | 1.9만 |
|---|
| 2026.04.14 | ₩35,336 | ₩35,336 | ₩35,269 | ₩35,323 | -0.04% | 3.5만 |
|---|
| 2026.04.13 | ₩35,269 | ₩35,269 | ₩35,189 | ₩35,269 | 0.00% | 5만 |
|---|
| 2026.04.10 | ₩35,249 | ₩35,249 | ₩35,176 | ₩35,193 | -0.16% | 1.9만 |
|---|
| 2026.04.09 | ₩35,122 | ₩35,243 | ₩35,122 | ₩35,162 | +0.11% | 9.9만 |
|---|
| 2026.04.08 | ₩35,135 | ₩35,202 | ₩35,135 | ₩35,189 | +0.15% | 4.7만 |
|---|
| 2026.04.07 | ₩35,008 | ₩35,055 | ₩34,961 | ₩35,029 | +0.06% | 4.2만 |
|---|
| 2026.04.06 | ₩35,055 | ₩35,095 | ₩34,961 | ₩34,988 | -0.19% | 60.3만 |
|---|
| 2026.04.02 | ₩34,988 | ₩35,068 | ₩34,921 | ₩35,001 | +0.04% | 13.7만 |
|---|
| 2026.04.01 | ₩35,068 | ₩35,068 | ₩34,921 | ₩34,975 | -0.27% | 31.3만 |
|---|
| 2026.03.31 | ₩35,028 | ₩35,028 | ₩34,894 | ₩34,975 | -0.15% | 38.5만 |
|---|
| 2026.03.30 | ₩34,961 | ₩34,961 | ₩34,881 | ₩34,961 | 0.00% | 1.2만 |
|---|
| 2026.03.27 | ₩34,867 | ₩34,948 | ₩34,867 | ₩34,909 | +0.12% | 3.3천 |
|---|
| 2026.03.26 | ₩34,901 | ₩34,988 | ₩34,867 | ₩34,925 | +0.07% | 5.5천 |
|---|
| 2026.03.25 | ₩34,854 | ₩34,921 | ₩34,854 | ₩34,921 | +0.19% | 2.5천 |
|---|
| 2026.03.24 | ₩34,854 | ₩34,921 | ₩34,841 | ₩34,921 | +0.19% | 5.2천 |
|---|
| 2026.03.23 | ₩34,948 | ₩34,948 | ₩34,841 | ₩34,894 | -0.15% | 1.1만 |
|---|
| 2026.03.20 | ₩34,827 | ₩34,881 | ₩34,815 | ₩34,854 | +0.08% | 5.6천 |
|---|
| 2026.03.19 | ₩34,881 | ₩34,881 | ₩34,827 | ₩34,861 | -0.06% | 1.6천 |
|---|
| 2026.03.18 | ₩34,894 | ₩34,894 | ₩34,814 | ₩34,841 | -0.15% | 3.7천 |
|---|
| 2026.03.17 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 3천 |
|---|
| 2026.03.16 | ₩34,815 | ₩34,854 | ₩34,814 | ₩34,854 | +0.11% | 2.9천 |
|---|
| 2026.03.13 | ₩34,834 | ₩34,834 | ₩34,814 | ₩34,814 | -0.06% | 300 |
|---|
| 2026.03.12 | ₩34,881 | ₩34,881 | ₩34,760 | ₩34,807 | -0.21% | 2.3천 |
|---|
| 2026.03.11 | ₩34,787 | ₩34,854 | ₩34,775 | ₩34,820 | +0.10% | 3.1천 |
|---|
| 2026.03.10 | ₩34,820 | ₩34,820 | ₩34,807 | ₩34,807 | -0.04% | 600 |
|---|
| 2026.03.09 | ₩34,753 | ₩34,814 | ₩34,707 | ₩34,814 | +0.17% | 5.5천 |
|---|
| 2026.03.06 | ₩34,733 | ₩34,767 | ₩34,733 | ₩34,767 | +0.10% | 300 |
|---|
| 2026.03.05 | ₩34,784 | ₩34,794 | ₩34,747 | ₩34,787 | +0.01% | 3.6천 |
|---|
| 2026.03.04 | ₩34,841 | ₩34,841 | ₩34,814 | ₩34,814 | -0.08% | 400 |
|---|
| 2026.03.03 | ₩34,720 | ₩34,827 | ₩34,720 | ₩34,808 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩34,747 | ₩34,820 | ₩34,747 | ₩34,820 | +0.21% | 400 |
|---|
| 2026.02.27 | ₩34,800 | ₩34,854 | ₩34,747 | ₩34,814 | +0.04% | 2.6천 |
|---|
| 2026.02.26 | ₩34,760 | ₩34,807 | ₩34,760 | ₩34,807 | +0.13% | 100 |
|---|
| 2026.02.25 | ₩34,761 | ₩34,814 | ₩34,761 | ₩34,814 | +0.15% | 200 |
|---|
| 2026.02.24 | ₩34,733 | ₩34,794 | ₩34,733 | ₩34,794 | +0.17% | 2.4천 |
|---|
| 2026.02.23 | ₩34,747 | ₩34,747 | ₩34,720 | ₩34,733 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩34,745 | ₩34,747 | ₩34,733 | ₩34,740 | -0.02% | 1.5천 |
|---|
| 2026.02.19 | ₩34,707 | ₩34,727 | ₩34,707 | ₩34,727 | +0.06% | 7.3천 |
|---|
| 2026.02.18 | ₩34,733 | ₩34,733 | ₩34,727 | ₩34,727 | -0.02% | 1.3천 |
|---|
| 2026.02.17 | ₩34,733 | ₩34,733 | ₩34,720 | ₩34,720 | -0.04% | 500 |
|---|
| 2026.02.13 | ₩34,707 | ₩34,747 | ₩34,680 | ₩34,680 | -0.08% | 3.7천 |
|---|
| 2026.02.12 | ₩34,680 | ₩34,693 | ₩34,680 | ₩34,686 | +0.02% | 1.2천 |
|---|
| 2026.02.11 | ₩34,693 | ₩34,707 | ₩34,693 | ₩34,707 | +0.04% | 2.3천 |
|---|
| 2026.02.10 | ₩34,707 | ₩34,753 | ₩34,693 | ₩34,753 | +0.14% | 3.4천 |
|---|
| 2026.02.09 | ₩34,725 | ₩34,747 | ₩34,693 | ₩34,747 | +0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩34,720 | ₩34,720 | ₩34,680 | ₩34,680 | -0.12% | 3.9천 |
|---|
| 2026.02.05 | ₩34,615 | ₩34,670 | ₩34,613 | ₩34,670 | +0.16% | 500 |
|---|
| 2026.02.04 | ₩34,666 | ₩34,707 | ₩34,666 | ₩34,686 | +0.06% | 1.8천 |
|---|
| 2026.02.03 | ₩34,680 | ₩34,684 | ₩34,653 | ₩34,680 | 0.00% | 3.3천 |
|---|
| 2026.02.02 | ₩34,686 | ₩34,693 | ₩34,666 | ₩34,693 | +0.02% | 1.6천 |
|---|
| 2026.01.30 | ₩34,640 | ₩34,673 | ₩34,640 | ₩34,673 | +0.10% | 100 |
|---|
| 2026.01.29 | ₩34,640 | ₩34,680 | ₩34,640 | ₩34,653 | +0.04% | 6.2천 |
|---|
| 2026.01.28 | ₩34,653 | ₩34,653 | ₩34,640 | ₩34,653 | 0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩34,653 | ₩34,707 | ₩34,653 | ₩34,700 | +0.14% | 4.9천 |
|---|
| 2026.01.26 | ₩34,640 | ₩34,693 | ₩34,640 | ₩34,693 | +0.15% | 1.7천 |
|---|
| 2026.01.23 | ₩34,626 | ₩34,669 | ₩34,626 | ₩34,626 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩34,613 | ₩34,666 | ₩34,613 | ₩34,666 | +0.15% | 3.1천 |
|---|
| 2026.01.21 | ₩34,573 | ₩34,642 | ₩34,573 | ₩34,640 | +0.19% | 1.6만 |
|---|
| 2026.01.20 | ₩34,586 | ₩34,586 | ₩34,559 | ₩34,566 | -0.06% | 1.7천 |
|---|
| 2026.01.16 | ₩34,613 | ₩34,619 | ₩34,599 | ₩34,619 | +0.02% | 1.5천 |
|---|
| 2026.01.15 | ₩34,619 | ₩34,619 | ₩34,599 | ₩34,619 | 0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩34,573 | ₩34,640 | ₩34,573 | ₩34,606 | +0.10% | 7.7천 |
|---|
| 2026.01.13 | ₩34,586 | ₩34,613 | ₩34,586 | ₩34,613 | +0.08% | 100 |
|---|
| 2026.01.12 | ₩34,613 | ₩34,619 | ₩34,599 | ₩34,619 | +0.02% | 2.3천 |
|---|
| 2026.01.09 | ₩34,607 | ₩34,640 | ₩34,586 | ₩34,640 | +0.09% | 6.3천 |
|---|
| 2026.01.08 | ₩34,559 | ₩34,606 | ₩34,559 | ₩34,606 | +0.14% | 1천 |
|---|
| 2026.01.07 | ₩34,573 | ₩34,626 | ₩34,573 | ₩34,573 | 0.00% | 9.7천 |
|---|
| 2026.01.06 | ₩34,567 | ₩34,567 | ₩34,566 | ₩34,566 | -0.00% | 400 |
|---|
| 2026.01.05 | ₩34,559 | ₩34,559 | ₩34,552 | ₩34,559 | 0.00% | 1.7천 |
|---|
| 2026.01.02 | ₩34,552 | ₩34,552 | ₩34,552 | ₩34,552 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩34,540 | ₩34,548 | ₩34,519 | ₩34,546 | +0.02% | 800 |
|---|
| 2025.12.30 | ₩34,519 | ₩34,546 | ₩34,519 | ₩34,546 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 1.9천 |
|---|
| 2025.12.26 | ₩34,519 | ₩34,573 | ₩34,519 | ₩34,567 | +0.14% | 3.8천 |
|---|
| 2025.12.24 | ₩34,492 | ₩34,552 | ₩34,492 | ₩34,552 | +0.17% | 100 |
|---|
| 2025.12.23 | ₩34,479 | ₩34,546 | ₩34,479 | ₩34,546 | +0.19% | 1.1천 |
|---|
| 2025.12.22 | ₩34,566 | ₩34,566 | ₩34,532 | ₩34,532 | -0.10% | 100 |
|---|
| 2025.12.19 | ₩34,439 | ₩34,559 | ₩34,439 | ₩34,512 | +0.21% | 6.9천 |
|---|
| 2025.12.18 | ₩34,426 | ₩34,432 | ₩34,426 | ₩34,432 | +0.02% | 1천 |
|---|
| 2025.12.17 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩34,398 | ₩34,459 | ₩34,398 | ₩34,459 | +0.18% | 3.8천 |
|---|
| 2025.12.15 | ₩34,425 | ₩34,459 | ₩34,425 | ₩34,459 | +0.10% | 1.2천 |
|---|
| 2025.12.12 | ₩34,412 | ₩34,445 | ₩34,385 | ₩34,445 | +0.10% | 7.2천 |
|---|
| 2025.12.11 | ₩34,412 | ₩34,445 | ₩34,398 | ₩34,445 | +0.10% | 1.7천 |
|---|
| 2025.12.10 | ₩34,398 | ₩34,445 | ₩34,398 | ₩34,445 | +0.14% | 200 |
|---|
| 2025.12.09 | ₩34,372 | ₩34,418 | ₩34,372 | ₩34,418 | +0.14% | 1.2천 |
|---|
| 2025.12.08 | ₩34,385 | ₩34,425 | ₩34,372 | ₩34,412 | +0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩34,418 | ₩34,418 | ₩34,372 | ₩34,413 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩34,345 | ₩34,392 | ₩34,345 | ₩34,392 | +0.14% | 100 |
|---|
| 2025.12.03 | ₩34,385 | ₩34,385 | ₩34,331 | ₩34,385 | 0.00% | 900 |
|---|
| 2025.12.02 | ₩34,345 | ₩34,385 | ₩34,318 | ₩34,365 | +0.06% | 1.5천 |
|---|
| 2025.12.01 | ₩34,425 | ₩34,425 | ₩34,305 | ₩34,358 | -0.19% | 4.8천 |
|---|
| 2025.11.28 | ₩34,305 | ₩34,358 | ₩34,305 | ₩34,358 | +0.16% | 200 |
|---|
| 2025.11.26 | ₩34,278 | ₩34,385 | ₩34,278 | ₩34,331 | +0.16% | 4.2천 |
|---|
| 2025.11.25 | ₩34,303 | ₩34,305 | ₩34,278 | ₩34,303 | 0.00% | 2.4천 |
|---|
| 2025.11.24 | ₩34,224 | ₩34,264 | ₩34,224 | ₩34,264 | +0.12% | 100 |
|---|
| 2025.11.21 | ₩34,130 | ₩34,191 | ₩34,130 | ₩34,191 | +0.18% | 2.2천 |
|---|
| 2025.11.20 | ₩34,216 | ₩34,216 | ₩34,104 | ₩34,146 | -0.20% | 1.1만 |
|---|
| 2025.11.19 | ₩34,144 | ₩34,195 | ₩34,144 | ₩34,195 | +0.15% | 200 |
|---|
| 2025.11.18 | ₩34,130 | ₩34,181 | ₩34,130 | ₩34,181 | +0.15% | 200 |
|---|
| 2025.11.17 | ₩34,264 | ₩34,264 | ₩34,184 | ₩34,211 | -0.16% | 900 |
|---|
| 2025.11.14 | ₩34,184 | ₩34,231 | ₩34,184 | ₩34,231 | +0.14% | 200 |
|---|
| 2025.11.13 | ₩34,197 | ₩34,217 | ₩34,197 | ₩34,217 | +0.06% | 500 |
|---|
| 2025.11.12 | ₩34,238 | ₩34,284 | ₩34,224 | ₩34,284 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩34,211 | ₩34,278 | ₩34,211 | ₩34,271 | +0.18% | 1.2천 |
|---|
| 2025.11.07 | ₩34,144 | ₩34,204 | ₩34,144 | ₩34,204 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩34,171 | ₩34,201 | ₩34,171 | ₩34,201 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,171 | ₩34,224 | ₩34,171 | ₩34,204 | +0.10% | 600 |
|---|
| 2025.11.03 | ₩34,232 | ₩34,264 | ₩34,197 | ₩34,238 | +0.02% | 1.5천 |
|---|
| 2025.10.31 | ₩34,244 | ₩34,244 | ₩34,184 | ₩34,244 | 0.00% | 2.8천 |
|---|
| 2025.10.30 | ₩34,251 | ₩34,251 | ₩34,171 | ₩34,184 | -0.20% | 6.5천 |
|---|
| 2025.10.29 | ₩34,318 | ₩34,318 | ₩34,224 | ₩34,251 | -0.20% | 400 |
|---|
| 2025.10.28 | ₩34,305 | ₩34,311 | ₩34,211 | ₩34,251 | -0.16% | 2.6천 |
|---|
| 2025.10.27 | ₩34,197 | ₩34,258 | ₩34,197 | ₩34,258 | +0.18% | 200 |
|---|
| 2025.10.24 | ₩34,244 | ₩34,244 | ₩34,244 | ₩34,244 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,195 | ₩34,264 | ₩34,195 | ₩34,204 | +0.03% | 3.1천 |
|---|
| 2025.10.22 | ₩34,157 | ₩34,184 | ₩34,157 | ₩34,184 | +0.08% | 800 |
|---|
| 2025.10.21 | ₩34,224 | ₩34,224 | ₩34,191 | ₩34,191 | -0.10% | 400 |
|---|
| 2025.10.20 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,144 | ₩34,144 | ₩34,137 | ₩34,137 | -0.02% | 400 |
|---|
| 2025.10.16 | ₩34,105 | ₩34,142 | ₩34,104 | ₩34,124 | +0.06% | 4천 |
|---|
| 2025.10.15 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,077 | ₩34,130 | ₩34,077 | ₩34,130 | +0.16% | 8.5천 |
|---|
| 2025.10.13 | ₩34,171 | ₩34,171 | ₩34,145 | ₩34,145 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩34,110 | ₩34,113 | ₩34,050 | ₩34,083 | -0.08% | 500 |
|---|