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 | ₩36,171 | ₩36,231 | ₩36,138 | ₩36,173 | +0.00% | 3.7천 |
| 2026.10.08 | ₩36,182 | ₩36,191 | ₩36,182 | ₩36,191 | +0.03% | 500 |
| 2026.10.07 | ₩36,058 | ₩36,191 | ₩36,058 | ₩36,158 | +0.28% | 9.5천 |
| 2026.10.06 | ₩36,111 | ₩36,231 | ₩36,098 | ₩36,098 | -0.04% | 3.7천 |
| 2026.10.05 | ₩36,071 | ₩36,178 | ₩36,058 | ₩36,139 | +0.19% | 2만 |
| 2026.10.02 | ₩36,071 | ₩36,118 | ₩36,058 | ₩36,118 | +0.13% | 1.8천 |
| 2026.10.01 | ₩36,018 | ₩36,085 | ₩36,005 | ₩36,085 | +0.19% | 2.3천 |
| 2026.09.30 | ₩35,991 | ₩36,098 | ₩35,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,090 |
| +0.27% |
| 7.1천 |
| 2026.09.29 | ₩36,005 | ₩36,071 | ₩36,005 | ₩36,071 | +0.19% | 3.8천 |
|---|
| 2026.09.28 | ₩36,018 | ₩36,111 | ₩36,018 | ₩36,111 | +0.26% | 2.6천 |
|---|
| 2026.09.25 | ₩36,058 | ₩36,111 | ₩36,031 | ₩36,071 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩36,025 | ₩36,058 | ₩35,978 | ₩36,025 | 0.00% | 8.2천 |
|---|
| 2026.09.23 | ₩36,031 | ₩36,058 | ₩36,005 | ₩36,025 | -0.02% | 4천 |
|---|
| 2026.09.22 | ₩36,005 | ₩36,058 | ₩35,991 | ₩35,991 | -0.04% | 9.5천 |
|---|
| 2026.09.21 | ₩36,058 | ₩36,058 | ₩36,025 | ₩36,025 | -0.09% | 1천 |
|---|
| 2026.09.18 | ₩36,003 | ₩36,003 | ₩36,003 | ₩36,003 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩36,018 | ₩36,018 | ₩35,978 | ₩35,978 | -0.11% | 2.2천 |
|---|
| 2026.09.16 | ₩35,971 | ₩36,031 | ₩35,924 | ₩35,924 | -0.13% | 2.7천 |
|---|
| 2026.09.15 | ₩35,991 | ₩35,991 | ₩35,924 | ₩35,938 | -0.15% | 3.2천 |
|---|
| 2026.09.14 | ₩35,898 | ₩35,950 | ₩35,898 | ₩35,950 | +0.14% | 200 |
|---|
| 2026.09.11 | ₩35,991 | ₩35,991 | ₩35,965 | ₩35,965 | -0.07% | 600 |
|---|
| 2026.09.10 | ₩36,005 | ₩36,005 | ₩35,883 | ₩35,938 | -0.19% | 1.7천 |
|---|
| 2026.09.09 | ₩36,018 | ₩36,018 | ₩35,970 | ₩35,970 | -0.13% | 600 |
|---|
| 2026.09.08 | ₩36,058 | ₩36,058 | ₩35,983 | ₩35,983 | -0.21% | 1.5천 |
|---|
| 2026.09.04 | ₩36,011 | ₩36,011 | ₩36,005 | ₩36,005 | -0.02% | 1.9천 |
|---|
| 2026.09.03 | ₩35,938 | ₩36,031 | ₩35,932 | ₩35,991 | +0.15% | 2.4천 |
|---|
| 2026.09.02 | ₩35,991 | ₩35,991 | ₩35,951 | ₩35,965 | -0.07% | 3.4천 |
|---|
| 2026.09.01 | ₩35,924 | ₩35,944 | ₩35,898 | ₩35,938 | +0.04% | 4.3천 |
|---|
| 2026.08.31 | ₩35,911 | ₩36,018 | ₩35,898 | ₩35,958 | +0.13% | 7천 |
|---|
| 2026.08.28 | ₩35,965 | ₩35,991 | ₩35,958 | ₩35,958 | -0.02% | 2천 |
|---|
| 2026.08.27 | ₩35,898 | ₩35,951 | ₩35,898 | ₩35,951 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩35,884 | ₩35,884 | ₩35,884 | ₩35,884 | 0.00% | 1.6천 |
|---|
| 2026.08.25 | ₩35,858 | ₩35,898 | ₩35,858 | ₩35,898 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩35,884 | ₩35,898 | ₩35,871 | ₩35,871 | -0.04% | 600 |
|---|
| 2026.08.21 | ₩35,871 | ₩35,878 | ₩35,858 | ₩35,858 | -0.04% | 8천 |
|---|
| 2026.08.20 | ₩35,898 | ₩35,898 | ₩35,831 | ₩35,831 | -0.19% | 2.9천 |
|---|
| 2026.08.19 | ₩35,884 | ₩35,924 | ₩35,884 | ₩35,891 | +0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩35,844 | ₩35,924 | ₩35,844 | ₩35,872 | +0.08% | 2천 |
|---|
| 2026.08.17 | ₩35,858 | ₩35,965 | ₩35,831 | ₩35,831 | -0.07% | 2.2만 |
|---|
| 2026.08.14 | ₩35,951 | ₩35,951 | ₩35,904 | ₩35,904 | -0.13% | 400 |
|---|
| 2026.08.13 | ₩35,898 | ₩35,965 | ₩35,844 | ₩35,898 | 0.00% | 6천 |
|---|
| 2026.08.12 | ₩35,924 | ₩35,924 | ₩35,831 | ₩35,878 | -0.13% | 2.5천 |
|---|
| 2026.08.11 | ₩35,864 | ₩35,898 | ₩35,818 | ₩35,858 | -0.02% | 1.9천 |
|---|
| 2026.08.10 | ₩35,924 | ₩35,924 | ₩35,791 | ₩35,791 | -0.37% | 11만 |
|---|
| 2026.08.07 | ₩35,898 | ₩35,911 | ₩35,858 | ₩35,858 | -0.11% | 3천 |
|---|
| 2026.08.06 | ₩35,824 | ₩35,824 | ₩35,824 | ₩35,824 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩35,838 | ₩35,838 | ₩35,831 | ₩35,831 | -0.02% | 900 |
|---|
| 2026.08.04 | ₩35,751 | ₩35,844 | ₩35,751 | ₩35,818 | +0.19% | 1.3만 |
|---|
| 2026.08.03 | ₩35,818 | ₩35,818 | ₩35,778 | ₩35,778 | -0.11% | 800 |
|---|
| 2026.07.31 | ₩35,698 | ₩35,751 | ₩35,684 | ₩35,718 | +0.06% | 6.8천 |
|---|
| 2026.07.30 | ₩35,711 | ₩35,724 | ₩35,678 | ₩35,678 | -0.09% | 4천 |
|---|
| 2026.07.29 | ₩35,684 | ₩35,684 | ₩35,631 | ₩35,631 | -0.15% | 400 |
|---|
| 2026.07.28 | ₩35,658 | ₩35,698 | ₩35,658 | ₩35,658 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩35,604 | ₩35,684 | ₩35,604 | ₩35,638 | +0.09% | 1.1천 |
|---|
| 2026.07.24 | ₩35,604 | ₩35,624 | ₩35,565 | ₩35,624 | +0.06% | 1.8천 |
|---|
| 2026.07.23 | ₩35,658 | ₩35,658 | ₩35,611 | ₩35,611 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩35,604 | ₩35,664 | ₩35,604 | ₩35,658 | +0.15% | 700 |
|---|
| 2026.07.21 | ₩35,592 | ₩35,698 | ₩35,591 | ₩35,658 | +0.18% | 3.6천 |
|---|
| 2026.07.20 | ₩35,698 | ₩35,698 | ₩35,638 | ₩35,638 | -0.17% | 400 |
|---|
| 2026.07.17 | ₩35,658 | ₩35,664 | ₩35,638 | ₩35,638 | -0.06% | 1.4천 |
|---|
| 2026.07.16 | ₩35,644 | ₩35,684 | ₩35,618 | ₩35,672 | +0.08% | 3천 |
|---|
| 2026.07.15 | ₩35,618 | ₩35,684 | ₩35,618 | ₩35,684 | +0.19% | 1.3만 |
|---|
| 2026.07.14 | ₩35,606 | ₩35,658 | ₩35,606 | ₩35,658 | +0.15% | 500 |
|---|
| 2026.07.13 | ₩35,644 | ₩35,644 | ₩35,591 | ₩35,626 | -0.05% | 1.7천 |
|---|
| 2026.07.10 | ₩35,631 | ₩35,698 | ₩35,604 | ₩35,658 | +0.07% | 6천 |
|---|
| 2026.07.09 | ₩35,591 | ₩35,638 | ₩35,591 | ₩35,638 | +0.13% | 2.7천 |
|---|
| 2026.07.08 | ₩35,591 | ₩35,631 | ₩35,511 | ₩35,598 | +0.02% | 1.5만 |
|---|
| 2026.07.07 | ₩35,611 | ₩35,611 | ₩35,564 | ₩35,604 | -0.02% | 4.7천 |
|---|
| 2026.07.06 | ₩35,624 | ₩35,658 | ₩35,564 | ₩35,624 | 0.00% | 5.3천 |
|---|
| 2026.07.02 | ₩35,604 | ₩35,604 | ₩35,582 | ₩35,582 | -0.06% | 600 |
|---|
| 2026.07.01 | ₩35,551 | ₩35,644 | ₩35,511 | ₩35,511 | -0.11% | 9.1천 |
|---|
| 2026.06.30 | ₩35,511 | ₩35,564 | ₩35,463 | ₩35,551 | +0.11% | 2.9만 |
|---|
| 2026.06.29 | ₩35,445 | ₩35,504 | ₩35,445 | ₩35,504 | +0.17% | 3.2천 |
|---|
| 2026.06.26 | ₩35,451 | ₩35,524 | ₩35,431 | ₩35,477 | +0.08% | 2.9천 |
|---|
| 2026.06.25 | ₩35,448 | ₩35,484 | ₩35,417 | ₩35,451 | +0.01% | 5천 |
|---|
| 2026.06.24 | ₩35,484 | ₩35,484 | ₩35,391 | ₩35,437 | -0.13% | 7.6천 |
|---|
| 2026.06.23 | ₩35,457 | ₩35,496 | ₩35,377 | ₩35,437 | -0.06% | 1.4만 |
|---|
| 2026.06.22 | ₩35,564 | ₩35,564 | ₩35,417 | ₩35,484 | -0.23% | 9.5천 |
|---|
| 2026.06.18 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩35,484 | ₩35,551 | ₩35,444 | ₩35,477 | -0.02% | 4.1천 |
|---|
| 2026.06.16 | ₩35,618 | ₩35,618 | ₩35,471 | ₩35,517 | -0.28% | 2천 |
|---|
| 2026.06.15 | ₩35,544 | ₩35,578 | ₩35,484 | ₩35,544 | 0.00% | 3천 |
|---|
| 2026.06.12 | ₩35,447 | ₩35,511 | ₩35,431 | ₩35,477 | +0.09% | 3.7천 |
|---|
| 2026.06.11 | ₩35,404 | ₩35,497 | ₩35,404 | ₩35,464 | +0.17% | 1.9천 |
|---|
| 2026.06.10 | ₩35,364 | ₩35,443 | ₩35,351 | ₩35,397 | +0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩35,431 | ₩35,464 | ₩35,377 | ₩35,444 | +0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩35,497 | ₩35,497 | ₩35,417 | ₩35,457 | -0.11% | 900 |
|---|
| 2026.06.05 | ₩35,457 | ₩35,509 | ₩35,391 | ₩35,431 | -0.08% | 7.6천 |
|---|
| 2026.06.04 | ₩35,524 | ₩35,578 | ₩35,484 | ₩35,531 | +0.02% | 2.4천 |
|---|
| 2026.06.03 | ₩35,540 | ₩35,564 | ₩35,471 | ₩35,520 | -0.06% | 4.4천 |
|---|
| 2026.06.02 | ₩35,503 | ₩35,578 | ₩35,484 | ₩35,511 | +0.02% | 41.7만 |
|---|
| 2026.06.01 | ₩35,531 | ₩35,578 | ₩35,484 | ₩35,484 | -0.13% | 1.1만 |
|---|
| 2026.05.29 | ₩35,531 | ₩35,564 | ₩35,484 | ₩35,531 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩35,517 | ₩35,544 | ₩35,471 | ₩35,517 | 0.00% | 1.5천 |
|---|
| 2026.05.27 | ₩35,497 | ₩35,527 | ₩35,444 | ₩35,491 | -0.02% | 1.3만 |
|---|
| 2026.05.26 | ₩35,445 | ₩35,532 | ₩35,445 | ₩35,491 | +0.13% | 2.5천 |
|---|
| 2026.05.22 | ₩35,431 | ₩35,457 | ₩35,427 | ₩35,457 | +0.08% | 1.1천 |
|---|
| 2026.05.21 | ₩35,377 | ₩35,471 | ₩35,377 | ₩35,471 | +0.26% | 1.9만 |
|---|
| 2026.05.20 | ₩35,364 | ₩35,471 | ₩35,364 | ₩35,437 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩35,364 | ₩35,457 | ₩35,364 | ₩35,397 | +0.09% | 3.8천 |
|---|
| 2026.05.18 | ₩35,417 | ₩35,457 | ₩35,351 | ₩35,457 | +0.11% | 14만 |
|---|
| 2026.05.15 | ₩35,457 | ₩35,457 | ₩35,404 | ₩35,431 | -0.08% | 7.4천 |
|---|
| 2026.05.14 | ₩35,435 | ₩35,484 | ₩35,377 | ₩35,431 | -0.01% | 1.3만 |
|---|
| 2026.05.13 | ₩35,391 | ₩35,457 | ₩35,391 | ₩35,417 | +0.08% | 4.6천 |
|---|
| 2026.05.12 | ₩35,384 | ₩35,431 | ₩35,324 | ₩35,384 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩35,404 | ₩35,511 | ₩35,351 | ₩35,411 | +0.02% | 18.5만 |
|---|
| 2026.05.08 | ₩35,337 | ₩35,444 | ₩35,337 | ₩35,417 | +0.23% | 4.4천 |
|---|
| 2026.05.07 | ₩35,404 | ₩35,444 | ₩35,351 | ₩35,384 | -0.06% | 6.1천 |
|---|
| 2026.05.06 | ₩35,311 | ₩35,431 | ₩35,311 | ₩35,337 | +0.08% | 6.4천 |
|---|
| 2026.05.05 | ₩35,391 | ₩35,404 | ₩35,284 | ₩35,337 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩35,324 | ₩35,364 | ₩35,257 | ₩35,337 | +0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩35,344 | ₩35,397 | ₩35,297 | ₩35,337 | -0.02% | 5.7천 |
|---|
| 2026.04.30 | ₩35,231 | ₩35,364 | ₩35,231 | ₩35,257 | +0.08% | 1.7만 |
|---|
| 2026.04.29 | ₩35,311 | ₩35,311 | ₩35,264 | ₩35,264 | -0.13% | 5.9천 |
|---|
| 2026.04.28 | ₩35,324 | ₩35,324 | ₩35,204 | ₩35,297 | -0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩35,311 | ₩35,324 | ₩35,231 | ₩35,284 | -0.08% | 3.1만 |
|---|
| 2026.04.24 | ₩35,324 | ₩35,324 | ₩35,231 | ₩35,271 | -0.15% | 3.5만 |
|---|
| 2026.04.23 | ₩35,204 | ₩35,297 | ₩35,191 | ₩35,271 | +0.19% | 3.6만 |
|---|
| 2026.04.22 | ₩35,191 | ₩35,284 | ₩35,191 | ₩35,204 | +0.04% | 8.9천 |
|---|
| 2026.04.21 | ₩35,251 | ₩35,297 | ₩35,177 | ₩35,224 | -0.08% | 1.4만 |
|---|
| 2026.04.20 | ₩35,284 | ₩35,284 | ₩35,204 | ₩35,264 | -0.06% | 18.9만 |
|---|
| 2026.04.17 | ₩35,237 | ₩35,297 | ₩35,237 | ₩35,284 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩35,150 | ₩35,231 | ₩35,150 | ₩35,231 | +0.23% | 3.5만 |
|---|
| 2026.04.15 | ₩35,184 | ₩35,217 | ₩35,124 | ₩35,177 | -0.02% | 1.9만 |
|---|
| 2026.04.14 | ₩35,191 | ₩35,191 | ₩35,124 | ₩35,177 | -0.04% | 3.5만 |
|---|
| 2026.04.13 | ₩35,124 | ₩35,124 | ₩35,044 | ₩35,124 | 0.00% | 5만 |
|---|
| 2026.04.10 | ₩35,104 | ₩35,104 | ₩35,030 | ₩35,048 | -0.16% | 1.9만 |
|---|
| 2026.04.09 | ₩34,977 | ₩35,097 | ₩34,977 | ₩35,017 | +0.11% | 9.9만 |
|---|
| 2026.04.08 | ₩34,990 | ₩35,057 | ₩34,990 | ₩35,044 | +0.15% | 4.7만 |
|---|
| 2026.04.07 | ₩34,864 | ₩34,910 | ₩34,817 | ₩34,885 | +0.06% | 4.2만 |
|---|
| 2026.04.06 | ₩34,910 | ₩34,950 | ₩34,817 | ₩34,844 | -0.19% | 60.3만 |
|---|
| 2026.04.02 | ₩34,844 | ₩34,924 | ₩34,777 | ₩34,857 | +0.04% | 13.7만 |
|---|
| 2026.04.01 | ₩34,924 | ₩34,924 | ₩34,777 | ₩34,830 | -0.27% | 31.3만 |
|---|
| 2026.03.31 | ₩34,884 | ₩34,884 | ₩34,750 | ₩34,830 | -0.15% | 38.5만 |
|---|
| 2026.03.30 | ₩34,817 | ₩34,817 | ₩34,737 | ₩34,817 | 0.00% | 1.2만 |
|---|
| 2026.03.27 | ₩34,723 | ₩34,803 | ₩34,723 | ₩34,765 | +0.12% | 3.3천 |
|---|
| 2026.03.26 | ₩34,757 | ₩34,844 | ₩34,723 | ₩34,781 | +0.07% | 5.5천 |
|---|
| 2026.03.25 | ₩34,710 | ₩34,777 | ₩34,710 | ₩34,777 | +0.19% | 2.5천 |
|---|
| 2026.03.24 | ₩34,710 | ₩34,777 | ₩34,697 | ₩34,777 | +0.19% | 5.2천 |
|---|
| 2026.03.23 | ₩34,803 | ₩34,803 | ₩34,697 | ₩34,750 | -0.15% | 1.1만 |
|---|
| 2026.03.20 | ₩34,683 | ₩34,737 | ₩34,671 | ₩34,710 | +0.08% | 5.6천 |
|---|
| 2026.03.19 | ₩34,737 | ₩34,737 | ₩34,683 | ₩34,717 | -0.06% | 1.6천 |
|---|
| 2026.03.18 | ₩34,750 | ₩34,750 | ₩34,670 | ₩34,697 | -0.15% | 3.7천 |
|---|
| 2026.03.17 | ₩34,710 | ₩34,710 | ₩34,710 | ₩34,710 | 0.00% | 3천 |
|---|
| 2026.03.16 | ₩34,671 | ₩34,710 | ₩34,670 | ₩34,710 | +0.11% | 2.9천 |
|---|
| 2026.03.13 | ₩34,690 | ₩34,690 | ₩34,670 | ₩34,670 | -0.06% | 300 |
|---|
| 2026.03.12 | ₩34,737 | ₩34,737 | ₩34,617 | ₩34,663 | -0.21% | 2.3천 |
|---|
| 2026.03.11 | ₩34,643 | ₩34,710 | ₩34,631 | ₩34,677 | +0.10% | 3.1천 |
|---|
| 2026.03.10 | ₩34,677 | ₩34,677 | ₩34,663 | ₩34,663 | -0.04% | 600 |
|---|
| 2026.03.09 | ₩34,610 | ₩34,670 | ₩34,563 | ₩34,670 | +0.17% | 5.5천 |
|---|
| 2026.03.06 | ₩34,590 | ₩34,623 | ₩34,590 | ₩34,623 | +0.10% | 300 |
|---|
| 2026.03.05 | ₩34,641 | ₩34,650 | ₩34,603 | ₩34,643 | +0.01% | 3.6천 |
|---|
| 2026.03.04 | ₩34,697 | ₩34,697 | ₩34,670 | ₩34,670 | -0.08% | 400 |
|---|
| 2026.03.03 | ₩34,577 | ₩34,683 | ₩34,577 | ₩34,665 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩34,603 | ₩34,677 | ₩34,603 | ₩34,677 | +0.21% | 400 |
|---|
| 2026.02.27 | ₩34,657 | ₩34,710 | ₩34,603 | ₩34,670 | +0.04% | 2.6천 |
|---|
| 2026.02.26 | ₩34,617 | ₩34,663 | ₩34,617 | ₩34,663 | +0.13% | 100 |
|---|
| 2026.02.25 | ₩34,618 | ₩34,670 | ₩34,618 | ₩34,670 | +0.15% | 200 |
|---|
| 2026.02.24 | ₩34,590 | ₩34,650 | ₩34,590 | ₩34,650 | +0.17% | 2.4천 |
|---|
| 2026.02.23 | ₩34,603 | ₩34,603 | ₩34,577 | ₩34,590 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩34,602 | ₩34,603 | ₩34,590 | ₩34,597 | -0.02% | 1.5천 |
|---|
| 2026.02.19 | ₩34,563 | ₩34,583 | ₩34,563 | ₩34,583 | +0.06% | 7.3천 |
|---|
| 2026.02.18 | ₩34,590 | ₩34,590 | ₩34,583 | ₩34,583 | -0.02% | 1.3천 |
|---|
| 2026.02.17 | ₩34,590 | ₩34,590 | ₩34,577 | ₩34,577 | -0.04% | 500 |
|---|
| 2026.02.13 | ₩34,563 | ₩34,603 | ₩34,537 | ₩34,537 | -0.08% | 3.7천 |
|---|
| 2026.02.12 | ₩34,537 | ₩34,550 | ₩34,537 | ₩34,543 | +0.02% | 1.2천 |
|---|
| 2026.02.11 | ₩34,550 | ₩34,563 | ₩34,550 | ₩34,563 | +0.04% | 2.3천 |
|---|
| 2026.02.10 | ₩34,563 | ₩34,610 | ₩34,550 | ₩34,610 | +0.14% | 3.4천 |
|---|
| 2026.02.09 | ₩34,582 | ₩34,603 | ₩34,550 | ₩34,603 | +0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩34,577 | ₩34,577 | ₩34,537 | ₩34,537 | -0.12% | 3.9천 |
|---|
| 2026.02.05 | ₩34,473 | ₩34,527 | ₩34,470 | ₩34,527 | +0.16% | 500 |
|---|
| 2026.02.04 | ₩34,523 | ₩34,563 | ₩34,523 | ₩34,543 | +0.06% | 1.8천 |
|---|
| 2026.02.03 | ₩34,537 | ₩34,541 | ₩34,510 | ₩34,537 | 0.00% | 3.3천 |
|---|
| 2026.02.02 | ₩34,543 | ₩34,550 | ₩34,523 | ₩34,550 | +0.02% | 1.6천 |
|---|
| 2026.01.30 | ₩34,497 | ₩34,530 | ₩34,497 | ₩34,530 | +0.10% | 100 |
|---|
| 2026.01.29 | ₩34,497 | ₩34,537 | ₩34,497 | ₩34,510 | +0.04% | 6.2천 |
|---|
| 2026.01.28 | ₩34,510 | ₩34,510 | ₩34,497 | ₩34,510 | 0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩34,510 | ₩34,563 | ₩34,510 | ₩34,557 | +0.14% | 4.9천 |
|---|
| 2026.01.26 | ₩34,497 | ₩34,550 | ₩34,497 | ₩34,550 | +0.15% | 1.7천 |
|---|
| 2026.01.23 | ₩34,483 | ₩34,526 | ₩34,483 | ₩34,483 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩34,470 | ₩34,523 | ₩34,470 | ₩34,523 | +0.15% | 3.1천 |
|---|
| 2026.01.21 | ₩34,430 | ₩34,499 | ₩34,430 | ₩34,497 | +0.19% | 1.6만 |
|---|
| 2026.01.20 | ₩34,443 | ₩34,443 | ₩34,416 | ₩34,423 | -0.06% | 1.7천 |
|---|
| 2026.01.16 | ₩34,470 | ₩34,477 | ₩34,457 | ₩34,477 | +0.02% | 1.5천 |
|---|
| 2026.01.15 | ₩34,477 | ₩34,477 | ₩34,457 | ₩34,477 | 0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩34,430 | ₩34,497 | ₩34,430 | ₩34,463 | +0.10% | 7.7천 |
|---|
| 2026.01.13 | ₩34,443 | ₩34,470 | ₩34,443 | ₩34,470 | +0.08% | 100 |
|---|
| 2026.01.12 | ₩34,470 | ₩34,477 | ₩34,457 | ₩34,477 | +0.02% | 2.3천 |
|---|
| 2026.01.09 | ₩34,465 | ₩34,497 | ₩34,443 | ₩34,497 | +0.09% | 6.3천 |
|---|
| 2026.01.08 | ₩34,416 | ₩34,463 | ₩34,416 | ₩34,463 | +0.14% | 1천 |
|---|
| 2026.01.07 | ₩34,430 | ₩34,483 | ₩34,430 | ₩34,430 | 0.00% | 9.7천 |
|---|
| 2026.01.06 | ₩34,425 | ₩34,425 | ₩34,423 | ₩34,423 | -0.00% | 400 |
|---|
| 2026.01.05 | ₩34,416 | ₩34,416 | ₩34,410 | ₩34,416 | 0.00% | 1.7천 |
|---|
| 2026.01.02 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩34,398 | ₩34,406 | ₩34,376 | ₩34,403 | +0.02% | 800 |
|---|
| 2025.12.30 | ₩34,376 | ₩34,403 | ₩34,376 | ₩34,403 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 1.9천 |
|---|
| 2025.12.26 | ₩34,376 | ₩34,430 | ₩34,376 | ₩34,425 | +0.14% | 3.8천 |
|---|
| 2025.12.24 | ₩34,350 | ₩34,410 | ₩34,350 | ₩34,410 | +0.17% | 100 |
|---|
| 2025.12.23 | ₩34,336 | ₩34,403 | ₩34,336 | ₩34,403 | +0.19% | 1.1천 |
|---|
| 2025.12.22 | ₩34,423 | ₩34,423 | ₩34,390 | ₩34,390 | -0.10% | 100 |
|---|
| 2025.12.19 | ₩34,296 | ₩34,416 | ₩34,296 | ₩34,370 | +0.21% | 6.9천 |
|---|
| 2025.12.18 | ₩34,284 | ₩34,290 | ₩34,284 | ₩34,290 | +0.02% | 1천 |
|---|
| 2025.12.17 | ₩34,290 | ₩34,290 | ₩34,290 | ₩34,290 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩34,256 | ₩34,316 | ₩34,256 | ₩34,316 | +0.18% | 3.8천 |
|---|
| 2025.12.15 | ₩34,283 | ₩34,316 | ₩34,283 | ₩34,316 | +0.10% | 1.2천 |
|---|
| 2025.12.12 | ₩34,270 | ₩34,303 | ₩34,243 | ₩34,303 | +0.10% | 7.2천 |
|---|
| 2025.12.11 | ₩34,270 | ₩34,303 | ₩34,256 | ₩34,303 | +0.10% | 1.7천 |
|---|
| 2025.12.10 | ₩34,256 | ₩34,303 | ₩34,256 | ₩34,303 | +0.14% | 200 |
|---|
| 2025.12.09 | ₩34,230 | ₩34,276 | ₩34,230 | ₩34,276 | +0.14% | 1.2천 |
|---|
| 2025.12.08 | ₩34,243 | ₩34,283 | ₩34,230 | ₩34,270 | +0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩34,276 | ₩34,276 | ₩34,230 | ₩34,271 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩34,203 | ₩34,250 | ₩34,203 | ₩34,250 | +0.14% | 100 |
|---|
| 2025.12.03 | ₩34,243 | ₩34,243 | ₩34,190 | ₩34,243 | 0.00% | 900 |
|---|
| 2025.12.02 | ₩34,203 | ₩34,243 | ₩34,176 | ₩34,223 | +0.06% | 1.5천 |
|---|
| 2025.12.01 | ₩34,283 | ₩34,283 | ₩34,163 | ₩34,216 | -0.19% | 4.8천 |
|---|
| 2025.11.28 | ₩34,163 | ₩34,216 | ₩34,163 | ₩34,216 | +0.16% | 200 |
|---|
| 2025.11.26 | ₩34,136 | ₩34,243 | ₩34,136 | ₩34,190 | +0.16% | 4.2천 |
|---|
| 2025.11.25 | ₩34,162 | ₩34,163 | ₩34,136 | ₩34,162 | 0.00% | 2.4천 |
|---|
| 2025.11.24 | ₩34,083 | ₩34,123 | ₩34,083 | ₩34,123 | +0.12% | 100 |
|---|
| 2025.11.21 | ₩33,989 | ₩34,050 | ₩33,989 | ₩34,050 | +0.18% | 2.2천 |
|---|
| 2025.11.20 | ₩34,075 | ₩34,075 | ₩33,963 | ₩34,005 | -0.20% | 1.1만 |
|---|
| 2025.11.19 | ₩34,003 | ₩34,054 | ₩34,003 | ₩34,054 | +0.15% | 200 |
|---|
| 2025.11.18 | ₩33,989 | ₩34,040 | ₩33,989 | ₩34,040 | +0.15% | 200 |
|---|
| 2025.11.17 | ₩34,123 | ₩34,123 | ₩34,043 | ₩34,070 | -0.16% | 900 |
|---|
| 2025.11.14 | ₩34,043 | ₩34,090 | ₩34,043 | ₩34,090 | +0.14% | 200 |
|---|
| 2025.11.13 | ₩34,056 | ₩34,076 | ₩34,056 | ₩34,076 | +0.06% | 500 |
|---|
| 2025.11.12 | ₩34,096 | ₩34,143 | ₩34,083 | ₩34,143 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩34,070 | ₩34,136 | ₩34,070 | ₩34,130 | +0.18% | 1.2천 |
|---|
| 2025.11.07 | ₩34,003 | ₩34,063 | ₩34,003 | ₩34,063 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩34,029 | ₩34,060 | ₩34,029 | ₩34,060 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,029 | ₩34,083 | ₩34,029 | ₩34,063 | +0.10% | 600 |
|---|
| 2025.11.03 | ₩34,091 | ₩34,123 | ₩34,056 | ₩34,096 | +0.02% | 1.5천 |
|---|
| 2025.10.31 | ₩34,103 | ₩34,103 | ₩34,043 | ₩34,103 | 0.00% | 2.8천 |
|---|
| 2025.10.30 | ₩34,110 | ₩34,110 | ₩34,029 | ₩34,043 | -0.20% | 6.5천 |
|---|
| 2025.10.29 | ₩34,176 | ₩34,176 | ₩34,083 | ₩34,110 | -0.20% | 400 |
|---|
| 2025.10.28 | ₩34,163 | ₩34,170 | ₩34,070 | ₩34,110 | -0.16% | 2.6천 |
|---|
| 2025.10.27 | ₩34,056 | ₩34,116 | ₩34,056 | ₩34,116 | +0.18% | 200 |
|---|
| 2025.10.24 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,054 | ₩34,123 | ₩34,054 | ₩34,063 | +0.03% | 3.1천 |
|---|
| 2025.10.22 | ₩34,016 | ₩34,043 | ₩34,016 | ₩34,043 | +0.08% | 800 |
|---|
| 2025.10.21 | ₩34,083 | ₩34,083 | ₩34,050 | ₩34,050 | -0.10% | 400 |
|---|
| 2025.10.20 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,003 | ₩34,003 | ₩33,996 | ₩33,996 | -0.02% | 400 |
|---|
| 2025.10.16 | ₩33,964 | ₩34,001 | ₩33,963 | ₩33,983 | +0.06% | 4천 |
|---|
| 2025.10.15 | ₩33,991 | ₩33,991 | ₩33,991 | ₩33,991 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,936 | ₩33,989 | ₩33,936 | ₩33,989 | +0.16% | 8.5천 |
|---|
| 2025.10.13 | ₩34,029 | ₩34,029 | ₩34,004 | ₩34,004 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩33,969 | ₩33,972 | ₩33,909 | ₩33,943 | -0.08% | 500 |
|---|