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 | ₩36,174 | ₩36,234 | ₩36,140 | ₩36,175 | +0.00% | 3.7천 |
| 2026.10.08 | ₩36,184 | ₩36,194 | ₩36,184 | ₩36,194 | +0.03% | 500 |
| 2026.10.07 | ₩36,060 | ₩36,194 | ₩36,060 | ₩36,160 | +0.28% | 9.5천 |
| 2026.10.06 | ₩36,114 | ₩36,234 | ₩36,100 | ₩36,100 | -0.04% | 3.7천 |
| 2026.10.05 | ₩36,074 | ₩36,180 | ₩36,060 | ₩36,142 | +0.19% | 2만 |
| 2026.10.02 | ₩36,074 | ₩36,120 | ₩36,060 | ₩36,120 | +0.13% | 1.8천 |
| 2026.10.01 | ₩36,020 | ₩36,087 | ₩36,007 | ₩36,087 | +0.19% | 2.3천 |
| 2026.09.30 | ₩35,994 | ₩36,100 | ₩35,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,092 |
| +0.27% |
| 7.1천 |
| 2026.09.29 | ₩36,007 | ₩36,074 | ₩36,007 | ₩36,074 | +0.19% | 3.8천 |
|---|
| 2026.09.28 | ₩36,020 | ₩36,114 | ₩36,020 | ₩36,114 | +0.26% | 2.6천 |
|---|
| 2026.09.25 | ₩36,060 | ₩36,114 | ₩36,034 | ₩36,074 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩36,027 | ₩36,060 | ₩35,980 | ₩36,027 | 0.00% | 8.2천 |
|---|
| 2026.09.23 | ₩36,034 | ₩36,060 | ₩36,007 | ₩36,027 | -0.02% | 4천 |
|---|
| 2026.09.22 | ₩36,007 | ₩36,060 | ₩35,994 | ₩35,994 | -0.04% | 9.5천 |
|---|
| 2026.09.21 | ₩36,060 | ₩36,060 | ₩36,027 | ₩36,027 | -0.09% | 1천 |
|---|
| 2026.09.18 | ₩36,006 | ₩36,006 | ₩36,006 | ₩36,006 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩36,020 | ₩36,020 | ₩35,980 | ₩35,980 | -0.11% | 2.2천 |
|---|
| 2026.09.16 | ₩35,974 | ₩36,034 | ₩35,927 | ₩35,927 | -0.13% | 2.7천 |
|---|
| 2026.09.15 | ₩35,994 | ₩35,994 | ₩35,927 | ₩35,940 | -0.15% | 3.2천 |
|---|
| 2026.09.14 | ₩35,900 | ₩35,952 | ₩35,900 | ₩35,952 | +0.14% | 200 |
|---|
| 2026.09.11 | ₩35,994 | ₩35,994 | ₩35,967 | ₩35,967 | -0.07% | 600 |
|---|
| 2026.09.10 | ₩36,007 | ₩36,007 | ₩35,886 | ₩35,940 | -0.19% | 1.7천 |
|---|
| 2026.09.09 | ₩36,020 | ₩36,020 | ₩35,972 | ₩35,972 | -0.13% | 600 |
|---|
| 2026.09.08 | ₩36,060 | ₩36,060 | ₩35,986 | ₩35,986 | -0.21% | 1.5천 |
|---|
| 2026.09.04 | ₩36,014 | ₩36,014 | ₩36,007 | ₩36,007 | -0.02% | 1.9천 |
|---|
| 2026.09.03 | ₩35,940 | ₩36,034 | ₩35,935 | ₩35,994 | +0.15% | 2.4천 |
|---|
| 2026.09.02 | ₩35,994 | ₩35,994 | ₩35,954 | ₩35,967 | -0.07% | 3.4천 |
|---|
| 2026.09.01 | ₩35,927 | ₩35,947 | ₩35,900 | ₩35,940 | +0.04% | 4.3천 |
|---|
| 2026.08.31 | ₩35,914 | ₩36,020 | ₩35,900 | ₩35,960 | +0.13% | 7천 |
|---|
| 2026.08.28 | ₩35,967 | ₩35,994 | ₩35,960 | ₩35,960 | -0.02% | 2천 |
|---|
| 2026.08.27 | ₩35,900 | ₩35,954 | ₩35,900 | ₩35,954 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩35,887 | ₩35,887 | ₩35,887 | ₩35,887 | 0.00% | 1.6천 |
|---|
| 2026.08.25 | ₩35,860 | ₩35,900 | ₩35,860 | ₩35,900 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩35,887 | ₩35,900 | ₩35,874 | ₩35,874 | -0.04% | 600 |
|---|
| 2026.08.21 | ₩35,874 | ₩35,880 | ₩35,860 | ₩35,860 | -0.04% | 8천 |
|---|
| 2026.08.20 | ₩35,900 | ₩35,900 | ₩35,833 | ₩35,833 | -0.19% | 2.9천 |
|---|
| 2026.08.19 | ₩35,887 | ₩35,927 | ₩35,887 | ₩35,894 | +0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩35,847 | ₩35,927 | ₩35,847 | ₩35,875 | +0.08% | 2천 |
|---|
| 2026.08.17 | ₩35,860 | ₩35,967 | ₩35,833 | ₩35,833 | -0.07% | 2.2만 |
|---|
| 2026.08.14 | ₩35,954 | ₩35,954 | ₩35,907 | ₩35,907 | -0.13% | 400 |
|---|
| 2026.08.13 | ₩35,900 | ₩35,967 | ₩35,847 | ₩35,900 | 0.00% | 6천 |
|---|
| 2026.08.12 | ₩35,927 | ₩35,927 | ₩35,833 | ₩35,880 | -0.13% | 2.5천 |
|---|
| 2026.08.11 | ₩35,867 | ₩35,900 | ₩35,820 | ₩35,860 | -0.02% | 1.9천 |
|---|
| 2026.08.10 | ₩35,927 | ₩35,927 | ₩35,793 | ₩35,793 | -0.37% | 11만 |
|---|
| 2026.08.07 | ₩35,900 | ₩35,914 | ₩35,860 | ₩35,860 | -0.11% | 3천 |
|---|
| 2026.08.06 | ₩35,827 | ₩35,827 | ₩35,827 | ₩35,827 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩35,840 | ₩35,840 | ₩35,833 | ₩35,833 | -0.02% | 900 |
|---|
| 2026.08.04 | ₩35,753 | ₩35,847 | ₩35,753 | ₩35,820 | +0.19% | 1.3만 |
|---|
| 2026.08.03 | ₩35,820 | ₩35,820 | ₩35,780 | ₩35,780 | -0.11% | 800 |
|---|
| 2026.07.31 | ₩35,700 | ₩35,753 | ₩35,687 | ₩35,720 | +0.06% | 6.8천 |
|---|
| 2026.07.30 | ₩35,713 | ₩35,727 | ₩35,680 | ₩35,680 | -0.09% | 4천 |
|---|
| 2026.07.29 | ₩35,687 | ₩35,687 | ₩35,633 | ₩35,633 | -0.15% | 400 |
|---|
| 2026.07.28 | ₩35,660 | ₩35,700 | ₩35,660 | ₩35,660 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩35,607 | ₩35,687 | ₩35,607 | ₩35,640 | +0.09% | 1.1천 |
|---|
| 2026.07.24 | ₩35,607 | ₩35,627 | ₩35,568 | ₩35,627 | +0.06% | 1.8천 |
|---|
| 2026.07.23 | ₩35,660 | ₩35,660 | ₩35,613 | ₩35,613 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩35,607 | ₩35,667 | ₩35,607 | ₩35,660 | +0.15% | 700 |
|---|
| 2026.07.21 | ₩35,595 | ₩35,700 | ₩35,593 | ₩35,660 | +0.18% | 3.6천 |
|---|
| 2026.07.20 | ₩35,700 | ₩35,700 | ₩35,640 | ₩35,640 | -0.17% | 400 |
|---|
| 2026.07.17 | ₩35,660 | ₩35,667 | ₩35,640 | ₩35,640 | -0.06% | 1.4천 |
|---|
| 2026.07.16 | ₩35,647 | ₩35,687 | ₩35,620 | ₩35,675 | +0.08% | 3천 |
|---|
| 2026.07.15 | ₩35,620 | ₩35,687 | ₩35,620 | ₩35,687 | +0.19% | 1.3만 |
|---|
| 2026.07.14 | ₩35,608 | ₩35,660 | ₩35,608 | ₩35,660 | +0.15% | 500 |
|---|
| 2026.07.13 | ₩35,647 | ₩35,647 | ₩35,593 | ₩35,628 | -0.05% | 1.7천 |
|---|
| 2026.07.10 | ₩35,633 | ₩35,700 | ₩35,607 | ₩35,660 | +0.07% | 6천 |
|---|
| 2026.07.09 | ₩35,593 | ₩35,640 | ₩35,593 | ₩35,640 | +0.13% | 2.7천 |
|---|
| 2026.07.08 | ₩35,593 | ₩35,633 | ₩35,513 | ₩35,600 | +0.02% | 1.5만 |
|---|
| 2026.07.07 | ₩35,613 | ₩35,613 | ₩35,567 | ₩35,607 | -0.02% | 4.7천 |
|---|
| 2026.07.06 | ₩35,627 | ₩35,660 | ₩35,567 | ₩35,627 | 0.00% | 5.3천 |
|---|
| 2026.07.02 | ₩35,607 | ₩35,607 | ₩35,584 | ₩35,584 | -0.06% | 600 |
|---|
| 2026.07.01 | ₩35,553 | ₩35,647 | ₩35,513 | ₩35,513 | -0.11% | 9.1천 |
|---|
| 2026.06.30 | ₩35,513 | ₩35,567 | ₩35,465 | ₩35,553 | +0.11% | 2.9만 |
|---|
| 2026.06.29 | ₩35,448 | ₩35,507 | ₩35,448 | ₩35,507 | +0.17% | 3.2천 |
|---|
| 2026.06.26 | ₩35,453 | ₩35,527 | ₩35,433 | ₩35,480 | +0.08% | 2.9천 |
|---|
| 2026.06.25 | ₩35,450 | ₩35,486 | ₩35,420 | ₩35,453 | +0.01% | 5천 |
|---|
| 2026.06.24 | ₩35,486 | ₩35,486 | ₩35,393 | ₩35,440 | -0.13% | 7.6천 |
|---|
| 2026.06.23 | ₩35,460 | ₩35,498 | ₩35,380 | ₩35,440 | -0.06% | 1.4만 |
|---|
| 2026.06.22 | ₩35,567 | ₩35,567 | ₩35,420 | ₩35,486 | -0.23% | 9.5천 |
|---|
| 2026.06.18 | ₩35,500 | ₩35,500 | ₩35,500 | ₩35,500 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩35,486 | ₩35,553 | ₩35,446 | ₩35,480 | -0.02% | 4.1천 |
|---|
| 2026.06.16 | ₩35,620 | ₩35,620 | ₩35,473 | ₩35,520 | -0.28% | 2천 |
|---|
| 2026.06.15 | ₩35,547 | ₩35,580 | ₩35,486 | ₩35,547 | 0.00% | 3천 |
|---|
| 2026.06.12 | ₩35,449 | ₩35,513 | ₩35,433 | ₩35,480 | +0.09% | 3.7천 |
|---|
| 2026.06.11 | ₩35,406 | ₩35,500 | ₩35,406 | ₩35,466 | +0.17% | 1.9천 |
|---|
| 2026.06.10 | ₩35,366 | ₩35,445 | ₩35,353 | ₩35,400 | +0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩35,433 | ₩35,466 | ₩35,380 | ₩35,446 | +0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩35,500 | ₩35,500 | ₩35,420 | ₩35,460 | -0.11% | 900 |
|---|
| 2026.06.05 | ₩35,460 | ₩35,512 | ₩35,393 | ₩35,433 | -0.08% | 7.6천 |
|---|
| 2026.06.04 | ₩35,527 | ₩35,580 | ₩35,486 | ₩35,533 | +0.02% | 2.4천 |
|---|
| 2026.06.03 | ₩35,543 | ₩35,567 | ₩35,473 | ₩35,523 | -0.06% | 4.4천 |
|---|
| 2026.06.02 | ₩35,505 | ₩35,580 | ₩35,486 | ₩35,513 | +0.02% | 41.7만 |
|---|
| 2026.06.01 | ₩35,533 | ₩35,580 | ₩35,486 | ₩35,486 | -0.13% | 1.1만 |
|---|
| 2026.05.29 | ₩35,533 | ₩35,567 | ₩35,486 | ₩35,533 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩35,520 | ₩35,547 | ₩35,473 | ₩35,520 | 0.00% | 1.5천 |
|---|
| 2026.05.27 | ₩35,500 | ₩35,529 | ₩35,446 | ₩35,493 | -0.02% | 1.3만 |
|---|
| 2026.05.26 | ₩35,448 | ₩35,535 | ₩35,448 | ₩35,493 | +0.13% | 2.5천 |
|---|
| 2026.05.22 | ₩35,433 | ₩35,460 | ₩35,429 | ₩35,460 | +0.08% | 1.1천 |
|---|
| 2026.05.21 | ₩35,380 | ₩35,473 | ₩35,380 | ₩35,473 | +0.26% | 1.9만 |
|---|
| 2026.05.20 | ₩35,366 | ₩35,473 | ₩35,366 | ₩35,440 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩35,366 | ₩35,460 | ₩35,366 | ₩35,400 | +0.09% | 3.8천 |
|---|
| 2026.05.18 | ₩35,420 | ₩35,460 | ₩35,353 | ₩35,460 | +0.11% | 14만 |
|---|
| 2026.05.15 | ₩35,460 | ₩35,460 | ₩35,406 | ₩35,433 | -0.08% | 7.4천 |
|---|
| 2026.05.14 | ₩35,437 | ₩35,486 | ₩35,380 | ₩35,433 | -0.01% | 1.3만 |
|---|
| 2026.05.13 | ₩35,393 | ₩35,460 | ₩35,393 | ₩35,420 | +0.08% | 4.6천 |
|---|
| 2026.05.12 | ₩35,386 | ₩35,433 | ₩35,326 | ₩35,386 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩35,406 | ₩35,513 | ₩35,353 | ₩35,413 | +0.02% | 18.5만 |
|---|
| 2026.05.08 | ₩35,340 | ₩35,446 | ₩35,340 | ₩35,420 | +0.23% | 4.4천 |
|---|
| 2026.05.07 | ₩35,406 | ₩35,446 | ₩35,353 | ₩35,386 | -0.06% | 6.1천 |
|---|
| 2026.05.06 | ₩35,313 | ₩35,433 | ₩35,313 | ₩35,340 | +0.08% | 6.4천 |
|---|
| 2026.05.05 | ₩35,393 | ₩35,406 | ₩35,286 | ₩35,340 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩35,326 | ₩35,366 | ₩35,260 | ₩35,340 | +0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩35,346 | ₩35,400 | ₩35,300 | ₩35,340 | -0.02% | 5.7천 |
|---|
| 2026.04.30 | ₩35,233 | ₩35,366 | ₩35,233 | ₩35,260 | +0.08% | 1.7만 |
|---|
| 2026.04.29 | ₩35,313 | ₩35,313 | ₩35,266 | ₩35,266 | -0.13% | 5.9천 |
|---|
| 2026.04.28 | ₩35,326 | ₩35,326 | ₩35,206 | ₩35,300 | -0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩35,313 | ₩35,326 | ₩35,233 | ₩35,286 | -0.08% | 3.1만 |
|---|
| 2026.04.24 | ₩35,326 | ₩35,326 | ₩35,233 | ₩35,273 | -0.15% | 3.5만 |
|---|
| 2026.04.23 | ₩35,206 | ₩35,300 | ₩35,193 | ₩35,273 | +0.19% | 3.6만 |
|---|
| 2026.04.22 | ₩35,193 | ₩35,286 | ₩35,193 | ₩35,206 | +0.04% | 8.9천 |
|---|
| 2026.04.21 | ₩35,253 | ₩35,300 | ₩35,180 | ₩35,226 | -0.08% | 1.4만 |
|---|
| 2026.04.20 | ₩35,286 | ₩35,286 | ₩35,206 | ₩35,266 | -0.06% | 18.9만 |
|---|
| 2026.04.17 | ₩35,240 | ₩35,300 | ₩35,240 | ₩35,286 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩35,153 | ₩35,233 | ₩35,153 | ₩35,233 | +0.23% | 3.5만 |
|---|
| 2026.04.15 | ₩35,186 | ₩35,220 | ₩35,126 | ₩35,180 | -0.02% | 1.9만 |
|---|
| 2026.04.14 | ₩35,193 | ₩35,193 | ₩35,126 | ₩35,180 | -0.04% | 3.5만 |
|---|
| 2026.04.13 | ₩35,126 | ₩35,126 | ₩35,046 | ₩35,126 | 0.00% | 5만 |
|---|
| 2026.04.10 | ₩35,106 | ₩35,106 | ₩35,033 | ₩35,050 | -0.16% | 1.9만 |
|---|
| 2026.04.09 | ₩34,979 | ₩35,099 | ₩34,979 | ₩35,019 | +0.11% | 9.9만 |
|---|
| 2026.04.08 | ₩34,993 | ₩35,059 | ₩34,993 | ₩35,046 | +0.15% | 4.7만 |
|---|
| 2026.04.07 | ₩34,866 | ₩34,913 | ₩34,819 | ₩34,887 | +0.06% | 4.2만 |
|---|
| 2026.04.06 | ₩34,913 | ₩34,953 | ₩34,819 | ₩34,846 | -0.19% | 60.3만 |
|---|
| 2026.04.02 | ₩34,846 | ₩34,926 | ₩34,779 | ₩34,859 | +0.04% | 13.7만 |
|---|
| 2026.04.01 | ₩34,926 | ₩34,926 | ₩34,779 | ₩34,833 | -0.27% | 31.3만 |
|---|
| 2026.03.31 | ₩34,886 | ₩34,886 | ₩34,752 | ₩34,833 | -0.15% | 38.5만 |
|---|
| 2026.03.30 | ₩34,819 | ₩34,819 | ₩34,739 | ₩34,819 | 0.00% | 1.2만 |
|---|
| 2026.03.27 | ₩34,726 | ₩34,806 | ₩34,726 | ₩34,767 | +0.12% | 3.3천 |
|---|
| 2026.03.26 | ₩34,759 | ₩34,846 | ₩34,726 | ₩34,783 | +0.07% | 5.5천 |
|---|
| 2026.03.25 | ₩34,712 | ₩34,779 | ₩34,712 | ₩34,779 | +0.19% | 2.5천 |
|---|
| 2026.03.24 | ₩34,712 | ₩34,779 | ₩34,699 | ₩34,779 | +0.19% | 5.2천 |
|---|
| 2026.03.23 | ₩34,806 | ₩34,806 | ₩34,699 | ₩34,752 | -0.15% | 1.1만 |
|---|
| 2026.03.20 | ₩34,686 | ₩34,739 | ₩34,674 | ₩34,712 | +0.08% | 5.6천 |
|---|
| 2026.03.19 | ₩34,739 | ₩34,739 | ₩34,686 | ₩34,719 | -0.06% | 1.6천 |
|---|
| 2026.03.18 | ₩34,752 | ₩34,752 | ₩34,672 | ₩34,699 | -0.15% | 3.7천 |
|---|
| 2026.03.17 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 3천 |
|---|
| 2026.03.16 | ₩34,674 | ₩34,712 | ₩34,672 | ₩34,712 | +0.11% | 2.9천 |
|---|
| 2026.03.13 | ₩34,692 | ₩34,692 | ₩34,672 | ₩34,672 | -0.06% | 300 |
|---|
| 2026.03.12 | ₩34,739 | ₩34,739 | ₩34,619 | ₩34,666 | -0.21% | 2.3천 |
|---|
| 2026.03.11 | ₩34,646 | ₩34,712 | ₩34,634 | ₩34,679 | +0.10% | 3.1천 |
|---|
| 2026.03.10 | ₩34,679 | ₩34,679 | ₩34,666 | ₩34,666 | -0.04% | 600 |
|---|
| 2026.03.09 | ₩34,612 | ₩34,672 | ₩34,566 | ₩34,672 | +0.17% | 5.5천 |
|---|
| 2026.03.06 | ₩34,592 | ₩34,626 | ₩34,592 | ₩34,626 | +0.10% | 300 |
|---|
| 2026.03.05 | ₩34,643 | ₩34,652 | ₩34,606 | ₩34,646 | +0.01% | 3.6천 |
|---|
| 2026.03.04 | ₩34,699 | ₩34,699 | ₩34,672 | ₩34,672 | -0.08% | 400 |
|---|
| 2026.03.03 | ₩34,579 | ₩34,686 | ₩34,579 | ₩34,667 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩34,606 | ₩34,679 | ₩34,606 | ₩34,679 | +0.21% | 400 |
|---|
| 2026.02.27 | ₩34,659 | ₩34,712 | ₩34,606 | ₩34,672 | +0.04% | 2.6천 |
|---|
| 2026.02.26 | ₩34,619 | ₩34,666 | ₩34,619 | ₩34,666 | +0.13% | 100 |
|---|
| 2026.02.25 | ₩34,620 | ₩34,672 | ₩34,620 | ₩34,672 | +0.15% | 200 |
|---|
| 2026.02.24 | ₩34,592 | ₩34,652 | ₩34,592 | ₩34,652 | +0.17% | 2.4천 |
|---|
| 2026.02.23 | ₩34,606 | ₩34,606 | ₩34,579 | ₩34,592 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩34,604 | ₩34,606 | ₩34,592 | ₩34,599 | -0.02% | 1.5천 |
|---|
| 2026.02.19 | ₩34,566 | ₩34,586 | ₩34,566 | ₩34,586 | +0.06% | 7.3천 |
|---|
| 2026.02.18 | ₩34,592 | ₩34,592 | ₩34,586 | ₩34,586 | -0.02% | 1.3천 |
|---|
| 2026.02.17 | ₩34,592 | ₩34,592 | ₩34,579 | ₩34,579 | -0.04% | 500 |
|---|
| 2026.02.13 | ₩34,566 | ₩34,606 | ₩34,539 | ₩34,539 | -0.08% | 3.7천 |
|---|
| 2026.02.12 | ₩34,539 | ₩34,552 | ₩34,539 | ₩34,546 | +0.02% | 1.2천 |
|---|
| 2026.02.11 | ₩34,552 | ₩34,566 | ₩34,552 | ₩34,566 | +0.04% | 2.3천 |
|---|
| 2026.02.10 | ₩34,566 | ₩34,612 | ₩34,552 | ₩34,612 | +0.14% | 3.4천 |
|---|
| 2026.02.09 | ₩34,584 | ₩34,606 | ₩34,552 | ₩34,606 | +0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩34,579 | ₩34,579 | ₩34,539 | ₩34,539 | -0.12% | 3.9천 |
|---|
| 2026.02.05 | ₩34,475 | ₩34,530 | ₩34,472 | ₩34,530 | +0.16% | 500 |
|---|
| 2026.02.04 | ₩34,526 | ₩34,566 | ₩34,526 | ₩34,546 | +0.06% | 1.8천 |
|---|
| 2026.02.03 | ₩34,539 | ₩34,543 | ₩34,512 | ₩34,539 | 0.00% | 3.3천 |
|---|
| 2026.02.02 | ₩34,546 | ₩34,552 | ₩34,526 | ₩34,552 | +0.02% | 1.6천 |
|---|
| 2026.01.30 | ₩34,499 | ₩34,532 | ₩34,499 | ₩34,532 | +0.10% | 100 |
|---|
| 2026.01.29 | ₩34,499 | ₩34,539 | ₩34,499 | ₩34,512 | +0.04% | 6.2천 |
|---|
| 2026.01.28 | ₩34,512 | ₩34,512 | ₩34,499 | ₩34,512 | 0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩34,512 | ₩34,566 | ₩34,512 | ₩34,559 | +0.14% | 4.9천 |
|---|
| 2026.01.26 | ₩34,499 | ₩34,552 | ₩34,499 | ₩34,552 | +0.15% | 1.7천 |
|---|
| 2026.01.23 | ₩34,486 | ₩34,528 | ₩34,486 | ₩34,486 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩34,472 | ₩34,526 | ₩34,472 | ₩34,526 | +0.15% | 3.1천 |
|---|
| 2026.01.21 | ₩34,432 | ₩34,502 | ₩34,432 | ₩34,499 | +0.19% | 1.6만 |
|---|
| 2026.01.20 | ₩34,446 | ₩34,446 | ₩34,419 | ₩34,425 | -0.06% | 1.7천 |
|---|
| 2026.01.16 | ₩34,472 | ₩34,479 | ₩34,459 | ₩34,479 | +0.02% | 1.5천 |
|---|
| 2026.01.15 | ₩34,479 | ₩34,479 | ₩34,459 | ₩34,479 | 0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩34,432 | ₩34,499 | ₩34,432 | ₩34,466 | +0.10% | 7.7천 |
|---|
| 2026.01.13 | ₩34,446 | ₩34,472 | ₩34,446 | ₩34,472 | +0.08% | 100 |
|---|
| 2026.01.12 | ₩34,472 | ₩34,479 | ₩34,459 | ₩34,479 | +0.02% | 2.3천 |
|---|
| 2026.01.09 | ₩34,467 | ₩34,499 | ₩34,446 | ₩34,499 | +0.09% | 6.3천 |
|---|
| 2026.01.08 | ₩34,419 | ₩34,466 | ₩34,419 | ₩34,466 | +0.14% | 1천 |
|---|
| 2026.01.07 | ₩34,432 | ₩34,486 | ₩34,432 | ₩34,432 | 0.00% | 9.7천 |
|---|
| 2026.01.06 | ₩34,427 | ₩34,427 | ₩34,425 | ₩34,425 | -0.00% | 400 |
|---|
| 2026.01.05 | ₩34,419 | ₩34,419 | ₩34,412 | ₩34,419 | 0.00% | 1.7천 |
|---|
| 2026.01.02 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩34,400 | ₩34,408 | ₩34,379 | ₩34,405 | +0.02% | 800 |
|---|
| 2025.12.30 | ₩34,379 | ₩34,405 | ₩34,379 | ₩34,405 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩34,379 | ₩34,379 | ₩34,379 | ₩34,379 | 0.00% | 1.9천 |
|---|
| 2025.12.26 | ₩34,379 | ₩34,432 | ₩34,379 | ₩34,427 | +0.14% | 3.8천 |
|---|
| 2025.12.24 | ₩34,352 | ₩34,412 | ₩34,352 | ₩34,412 | +0.17% | 100 |
|---|
| 2025.12.23 | ₩34,339 | ₩34,405 | ₩34,339 | ₩34,405 | +0.19% | 1.1천 |
|---|
| 2025.12.22 | ₩34,425 | ₩34,425 | ₩34,392 | ₩34,392 | -0.10% | 100 |
|---|
| 2025.12.19 | ₩34,299 | ₩34,419 | ₩34,299 | ₩34,372 | +0.21% | 6.9천 |
|---|
| 2025.12.18 | ₩34,287 | ₩34,292 | ₩34,287 | ₩34,292 | +0.02% | 1천 |
|---|
| 2025.12.17 | ₩34,292 | ₩34,292 | ₩34,292 | ₩34,292 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩34,259 | ₩34,319 | ₩34,259 | ₩34,319 | +0.18% | 3.8천 |
|---|
| 2025.12.15 | ₩34,285 | ₩34,319 | ₩34,285 | ₩34,319 | +0.10% | 1.2천 |
|---|
| 2025.12.12 | ₩34,272 | ₩34,305 | ₩34,245 | ₩34,305 | +0.10% | 7.2천 |
|---|
| 2025.12.11 | ₩34,272 | ₩34,305 | ₩34,259 | ₩34,305 | +0.10% | 1.7천 |
|---|
| 2025.12.10 | ₩34,259 | ₩34,305 | ₩34,259 | ₩34,305 | +0.14% | 200 |
|---|
| 2025.12.09 | ₩34,232 | ₩34,279 | ₩34,232 | ₩34,279 | +0.14% | 1.2천 |
|---|
| 2025.12.08 | ₩34,245 | ₩34,285 | ₩34,232 | ₩34,272 | +0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩34,279 | ₩34,279 | ₩34,232 | ₩34,273 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩34,205 | ₩34,252 | ₩34,205 | ₩34,252 | +0.14% | 100 |
|---|
| 2025.12.03 | ₩34,245 | ₩34,245 | ₩34,192 | ₩34,245 | 0.00% | 900 |
|---|
| 2025.12.02 | ₩34,205 | ₩34,245 | ₩34,179 | ₩34,225 | +0.06% | 1.5천 |
|---|
| 2025.12.01 | ₩34,285 | ₩34,285 | ₩34,165 | ₩34,219 | -0.19% | 4.8천 |
|---|
| 2025.11.28 | ₩34,165 | ₩34,219 | ₩34,165 | ₩34,219 | +0.16% | 200 |
|---|
| 2025.11.26 | ₩34,139 | ₩34,245 | ₩34,139 | ₩34,192 | +0.16% | 4.2천 |
|---|
| 2025.11.25 | ₩34,164 | ₩34,165 | ₩34,139 | ₩34,164 | 0.00% | 2.4천 |
|---|
| 2025.11.24 | ₩34,085 | ₩34,125 | ₩34,085 | ₩34,125 | +0.12% | 100 |
|---|
| 2025.11.21 | ₩33,992 | ₩34,052 | ₩33,992 | ₩34,052 | +0.18% | 2.2천 |
|---|
| 2025.11.20 | ₩34,077 | ₩34,077 | ₩33,965 | ₩34,008 | -0.20% | 1.1만 |
|---|
| 2025.11.19 | ₩34,005 | ₩34,056 | ₩34,005 | ₩34,056 | +0.15% | 200 |
|---|
| 2025.11.18 | ₩33,992 | ₩34,042 | ₩33,992 | ₩34,042 | +0.15% | 200 |
|---|
| 2025.11.17 | ₩34,125 | ₩34,125 | ₩34,045 | ₩34,072 | -0.16% | 900 |
|---|
| 2025.11.14 | ₩34,045 | ₩34,092 | ₩34,045 | ₩34,092 | +0.14% | 200 |
|---|
| 2025.11.13 | ₩34,058 | ₩34,079 | ₩34,058 | ₩34,079 | +0.06% | 500 |
|---|
| 2025.11.12 | ₩34,099 | ₩34,145 | ₩34,085 | ₩34,145 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩34,072 | ₩34,139 | ₩34,072 | ₩34,132 | +0.18% | 1.2천 |
|---|
| 2025.11.07 | ₩34,005 | ₩34,065 | ₩34,005 | ₩34,065 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩34,032 | ₩34,062 | ₩34,032 | ₩34,062 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩34,095 | ₩34,095 | ₩34,095 | ₩34,095 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,032 | ₩34,085 | ₩34,032 | ₩34,065 | +0.10% | 600 |
|---|
| 2025.11.03 | ₩34,093 | ₩34,125 | ₩34,058 | ₩34,099 | +0.02% | 1.5천 |
|---|
| 2025.10.31 | ₩34,105 | ₩34,105 | ₩34,045 | ₩34,105 | 0.00% | 2.8천 |
|---|
| 2025.10.30 | ₩34,112 | ₩34,112 | ₩34,032 | ₩34,045 | -0.20% | 6.5천 |
|---|
| 2025.10.29 | ₩34,179 | ₩34,179 | ₩34,085 | ₩34,112 | -0.20% | 400 |
|---|
| 2025.10.28 | ₩34,165 | ₩34,172 | ₩34,072 | ₩34,112 | -0.16% | 2.6천 |
|---|
| 2025.10.27 | ₩34,058 | ₩34,119 | ₩34,058 | ₩34,119 | +0.18% | 200 |
|---|
| 2025.10.24 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,056 | ₩34,125 | ₩34,056 | ₩34,065 | +0.03% | 3.1천 |
|---|
| 2025.10.22 | ₩34,018 | ₩34,045 | ₩34,018 | ₩34,045 | +0.08% | 800 |
|---|
| 2025.10.21 | ₩34,085 | ₩34,085 | ₩34,052 | ₩34,052 | -0.10% | 400 |
|---|
| 2025.10.20 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,005 | ₩34,005 | ₩33,998 | ₩33,998 | -0.02% | 400 |
|---|
| 2025.10.16 | ₩33,966 | ₩34,004 | ₩33,965 | ₩33,985 | +0.06% | 4천 |
|---|
| 2025.10.15 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,938 | ₩33,992 | ₩33,938 | ₩33,992 | +0.16% | 8.5천 |
|---|
| 2025.10.13 | ₩34,032 | ₩34,032 | ₩34,006 | ₩34,006 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩33,972 | ₩33,974 | ₩33,912 | ₩33,945 | -0.08% | 500 |
|---|