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 | ₩36,228 | ₩36,288 | ₩36,195 | ₩36,229 | +0.00% | 3.7천 |
| 2026.10.08 | ₩36,239 | ₩36,248 | ₩36,239 | ₩36,248 | +0.03% | 500 |
| 2026.10.07 | ₩36,114 | ₩36,248 | ₩36,114 | ₩36,215 | +0.28% | 9.5천 |
| 2026.10.06 | ₩36,168 | ₩36,288 | ₩36,154 | ₩36,154 | -0.04% | 3.7천 |
| 2026.10.05 | ₩36,128 | ₩36,235 | ₩36,114 | ₩36,196 | +0.19% | 2만 |
| 2026.10.02 | ₩36,128 | ₩36,175 | ₩36,114 | ₩36,175 | +0.13% | 1.8천 |
| 2026.10.01 | ₩36,074 | ₩36,141 | ₩36,061 | ₩36,141 | +0.19% | 2.3천 |
| 2026.09.30 | ₩36,048 | ₩36,154 | ₩36,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,146 |
| +0.27% |
| 7.1천 |
| 2026.09.29 | ₩36,061 | ₩36,128 | ₩36,061 | ₩36,128 | +0.19% | 3.8천 |
|---|
| 2026.09.28 | ₩36,074 | ₩36,168 | ₩36,074 | ₩36,168 | +0.26% | 2.6천 |
|---|
| 2026.09.25 | ₩36,114 | ₩36,168 | ₩36,088 | ₩36,128 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩36,081 | ₩36,114 | ₩36,034 | ₩36,081 | 0.00% | 8.2천 |
|---|
| 2026.09.23 | ₩36,088 | ₩36,114 | ₩36,061 | ₩36,081 | -0.02% | 4천 |
|---|
| 2026.09.22 | ₩36,061 | ₩36,114 | ₩36,048 | ₩36,048 | -0.04% | 9.5천 |
|---|
| 2026.09.21 | ₩36,114 | ₩36,114 | ₩36,081 | ₩36,081 | -0.09% | 1천 |
|---|
| 2026.09.18 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩36,074 | ₩36,074 | ₩36,034 | ₩36,034 | -0.11% | 2.2천 |
|---|
| 2026.09.16 | ₩36,028 | ₩36,088 | ₩35,981 | ₩35,981 | -0.13% | 2.7천 |
|---|
| 2026.09.15 | ₩36,048 | ₩36,048 | ₩35,981 | ₩35,994 | -0.15% | 3.2천 |
|---|
| 2026.09.14 | ₩35,954 | ₩36,006 | ₩35,954 | ₩36,006 | +0.14% | 200 |
|---|
| 2026.09.11 | ₩36,048 | ₩36,048 | ₩36,021 | ₩36,021 | -0.07% | 600 |
|---|
| 2026.09.10 | ₩36,061 | ₩36,061 | ₩35,939 | ₩35,994 | -0.19% | 1.7천 |
|---|
| 2026.09.09 | ₩36,074 | ₩36,074 | ₩36,026 | ₩36,026 | -0.13% | 600 |
|---|
| 2026.09.08 | ₩36,114 | ₩36,114 | ₩36,040 | ₩36,040 | -0.21% | 1.5천 |
|---|
| 2026.09.04 | ₩36,068 | ₩36,068 | ₩36,061 | ₩36,061 | -0.02% | 1.9천 |
|---|
| 2026.09.03 | ₩35,994 | ₩36,088 | ₩35,989 | ₩36,048 | +0.15% | 2.4천 |
|---|
| 2026.09.02 | ₩36,048 | ₩36,048 | ₩36,007 | ₩36,021 | -0.07% | 3.4천 |
|---|
| 2026.09.01 | ₩35,981 | ₩36,001 | ₩35,954 | ₩35,994 | +0.04% | 4.3천 |
|---|
| 2026.08.31 | ₩35,967 | ₩36,074 | ₩35,954 | ₩36,014 | +0.13% | 7천 |
|---|
| 2026.08.28 | ₩36,021 | ₩36,048 | ₩36,014 | ₩36,014 | -0.02% | 2천 |
|---|
| 2026.08.27 | ₩35,954 | ₩36,007 | ₩35,954 | ₩36,007 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 1.6천 |
|---|
| 2026.08.25 | ₩35,914 | ₩35,954 | ₩35,914 | ₩35,954 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩35,941 | ₩35,954 | ₩35,927 | ₩35,927 | -0.04% | 600 |
|---|
| 2026.08.21 | ₩35,927 | ₩35,934 | ₩35,914 | ₩35,914 | -0.04% | 8천 |
|---|
| 2026.08.20 | ₩35,954 | ₩35,954 | ₩35,887 | ₩35,887 | -0.19% | 2.9천 |
|---|
| 2026.08.19 | ₩35,941 | ₩35,981 | ₩35,941 | ₩35,947 | +0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩35,901 | ₩35,981 | ₩35,901 | ₩35,929 | +0.08% | 2천 |
|---|
| 2026.08.17 | ₩35,914 | ₩36,021 | ₩35,887 | ₩35,887 | -0.07% | 2.2만 |
|---|
| 2026.08.14 | ₩36,007 | ₩36,007 | ₩35,961 | ₩35,961 | -0.13% | 400 |
|---|
| 2026.08.13 | ₩35,954 | ₩36,021 | ₩35,901 | ₩35,954 | 0.00% | 6천 |
|---|
| 2026.08.12 | ₩35,981 | ₩35,981 | ₩35,887 | ₩35,934 | -0.13% | 2.5천 |
|---|
| 2026.08.11 | ₩35,921 | ₩35,954 | ₩35,874 | ₩35,914 | -0.02% | 1.9천 |
|---|
| 2026.08.10 | ₩35,981 | ₩35,981 | ₩35,847 | ₩35,847 | -0.37% | 11만 |
|---|
| 2026.08.07 | ₩35,954 | ₩35,967 | ₩35,914 | ₩35,914 | -0.11% | 3천 |
|---|
| 2026.08.06 | ₩35,880 | ₩35,880 | ₩35,880 | ₩35,880 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩35,894 | ₩35,894 | ₩35,887 | ₩35,887 | -0.02% | 900 |
|---|
| 2026.08.04 | ₩35,807 | ₩35,901 | ₩35,807 | ₩35,874 | +0.19% | 1.3만 |
|---|
| 2026.08.03 | ₩35,874 | ₩35,874 | ₩35,834 | ₩35,834 | -0.11% | 800 |
|---|
| 2026.07.31 | ₩35,754 | ₩35,807 | ₩35,740 | ₩35,774 | +0.06% | 6.8천 |
|---|
| 2026.07.30 | ₩35,767 | ₩35,780 | ₩35,733 | ₩35,733 | -0.09% | 4천 |
|---|
| 2026.07.29 | ₩35,740 | ₩35,740 | ₩35,687 | ₩35,687 | -0.15% | 400 |
|---|
| 2026.07.28 | ₩35,713 | ₩35,754 | ₩35,713 | ₩35,713 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩35,660 | ₩35,740 | ₩35,660 | ₩35,693 | +0.09% | 1.1천 |
|---|
| 2026.07.24 | ₩35,660 | ₩35,680 | ₩35,621 | ₩35,680 | +0.06% | 1.8천 |
|---|
| 2026.07.23 | ₩35,713 | ₩35,713 | ₩35,667 | ₩35,667 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩35,660 | ₩35,720 | ₩35,660 | ₩35,713 | +0.15% | 700 |
|---|
| 2026.07.21 | ₩35,648 | ₩35,754 | ₩35,647 | ₩35,713 | +0.18% | 3.6천 |
|---|
| 2026.07.20 | ₩35,754 | ₩35,754 | ₩35,693 | ₩35,693 | -0.17% | 400 |
|---|
| 2026.07.17 | ₩35,713 | ₩35,720 | ₩35,693 | ₩35,693 | -0.06% | 1.4천 |
|---|
| 2026.07.16 | ₩35,700 | ₩35,740 | ₩35,673 | ₩35,728 | +0.08% | 3천 |
|---|
| 2026.07.15 | ₩35,673 | ₩35,740 | ₩35,673 | ₩35,740 | +0.19% | 1.3만 |
|---|
| 2026.07.14 | ₩35,661 | ₩35,713 | ₩35,661 | ₩35,713 | +0.15% | 500 |
|---|
| 2026.07.13 | ₩35,700 | ₩35,700 | ₩35,647 | ₩35,681 | -0.05% | 1.7천 |
|---|
| 2026.07.10 | ₩35,687 | ₩35,754 | ₩35,660 | ₩35,713 | +0.07% | 6천 |
|---|
| 2026.07.09 | ₩35,647 | ₩35,693 | ₩35,647 | ₩35,693 | +0.13% | 2.7천 |
|---|
| 2026.07.08 | ₩35,647 | ₩35,687 | ₩35,566 | ₩35,653 | +0.02% | 1.5만 |
|---|
| 2026.07.07 | ₩35,667 | ₩35,667 | ₩35,620 | ₩35,660 | -0.02% | 4.7천 |
|---|
| 2026.07.06 | ₩35,680 | ₩35,713 | ₩35,620 | ₩35,680 | 0.00% | 5.3천 |
|---|
| 2026.07.02 | ₩35,660 | ₩35,660 | ₩35,637 | ₩35,637 | -0.06% | 600 |
|---|
| 2026.07.01 | ₩35,606 | ₩35,700 | ₩35,566 | ₩35,566 | -0.11% | 9.1천 |
|---|
| 2026.06.30 | ₩35,566 | ₩35,620 | ₩35,518 | ₩35,606 | +0.11% | 2.9만 |
|---|
| 2026.06.29 | ₩35,501 | ₩35,560 | ₩35,501 | ₩35,560 | +0.17% | 3.2천 |
|---|
| 2026.06.26 | ₩35,506 | ₩35,580 | ₩35,486 | ₩35,533 | +0.08% | 2.9천 |
|---|
| 2026.06.25 | ₩35,504 | ₩35,540 | ₩35,473 | ₩35,506 | +0.01% | 5천 |
|---|
| 2026.06.24 | ₩35,540 | ₩35,540 | ₩35,446 | ₩35,493 | -0.13% | 7.6천 |
|---|
| 2026.06.23 | ₩35,513 | ₩35,552 | ₩35,433 | ₩35,493 | -0.06% | 1.4만 |
|---|
| 2026.06.22 | ₩35,620 | ₩35,620 | ₩35,473 | ₩35,540 | -0.23% | 9.5천 |
|---|
| 2026.06.18 | ₩35,553 | ₩35,553 | ₩35,553 | ₩35,553 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩35,540 | ₩35,606 | ₩35,500 | ₩35,533 | -0.02% | 4.1천 |
|---|
| 2026.06.16 | ₩35,673 | ₩35,673 | ₩35,526 | ₩35,573 | -0.28% | 2천 |
|---|
| 2026.06.15 | ₩35,600 | ₩35,633 | ₩35,540 | ₩35,600 | 0.00% | 3천 |
|---|
| 2026.06.12 | ₩35,502 | ₩35,566 | ₩35,486 | ₩35,533 | +0.09% | 3.7천 |
|---|
| 2026.06.11 | ₩35,459 | ₩35,553 | ₩35,459 | ₩35,520 | +0.17% | 1.9천 |
|---|
| 2026.06.10 | ₩35,419 | ₩35,498 | ₩35,406 | ₩35,453 | +0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩35,486 | ₩35,520 | ₩35,433 | ₩35,500 | +0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩35,553 | ₩35,553 | ₩35,473 | ₩35,513 | -0.11% | 900 |
|---|
| 2026.06.05 | ₩35,513 | ₩35,565 | ₩35,446 | ₩35,486 | -0.08% | 7.6천 |
|---|
| 2026.06.04 | ₩35,580 | ₩35,633 | ₩35,540 | ₩35,586 | +0.02% | 2.4천 |
|---|
| 2026.06.03 | ₩35,596 | ₩35,620 | ₩35,526 | ₩35,576 | -0.06% | 4.4천 |
|---|
| 2026.06.02 | ₩35,558 | ₩35,633 | ₩35,540 | ₩35,566 | +0.02% | 41.7만 |
|---|
| 2026.06.01 | ₩35,586 | ₩35,633 | ₩35,540 | ₩35,540 | -0.13% | 1.1만 |
|---|
| 2026.05.29 | ₩35,586 | ₩35,620 | ₩35,540 | ₩35,586 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩35,573 | ₩35,600 | ₩35,526 | ₩35,573 | 0.00% | 1.5천 |
|---|
| 2026.05.27 | ₩35,553 | ₩35,582 | ₩35,500 | ₩35,546 | -0.02% | 1.3만 |
|---|
| 2026.05.26 | ₩35,501 | ₩35,588 | ₩35,501 | ₩35,546 | +0.13% | 2.5천 |
|---|
| 2026.05.22 | ₩35,486 | ₩35,513 | ₩35,482 | ₩35,513 | +0.08% | 1.1천 |
|---|
| 2026.05.21 | ₩35,433 | ₩35,526 | ₩35,433 | ₩35,526 | +0.26% | 1.9만 |
|---|
| 2026.05.20 | ₩35,419 | ₩35,526 | ₩35,419 | ₩35,493 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩35,419 | ₩35,513 | ₩35,419 | ₩35,453 | +0.09% | 3.8천 |
|---|
| 2026.05.18 | ₩35,473 | ₩35,513 | ₩35,406 | ₩35,513 | +0.11% | 14만 |
|---|
| 2026.05.15 | ₩35,513 | ₩35,513 | ₩35,459 | ₩35,486 | -0.08% | 7.4천 |
|---|
| 2026.05.14 | ₩35,490 | ₩35,540 | ₩35,433 | ₩35,486 | -0.01% | 1.3만 |
|---|
| 2026.05.13 | ₩35,446 | ₩35,513 | ₩35,446 | ₩35,473 | +0.08% | 4.6천 |
|---|
| 2026.05.12 | ₩35,439 | ₩35,486 | ₩35,379 | ₩35,439 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩35,459 | ₩35,566 | ₩35,406 | ₩35,466 | +0.02% | 18.5만 |
|---|
| 2026.05.08 | ₩35,393 | ₩35,500 | ₩35,393 | ₩35,473 | +0.23% | 4.4천 |
|---|
| 2026.05.07 | ₩35,459 | ₩35,500 | ₩35,406 | ₩35,439 | -0.06% | 6.1천 |
|---|
| 2026.05.06 | ₩35,366 | ₩35,486 | ₩35,366 | ₩35,393 | +0.08% | 6.4천 |
|---|
| 2026.05.05 | ₩35,446 | ₩35,459 | ₩35,339 | ₩35,393 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩35,379 | ₩35,419 | ₩35,312 | ₩35,393 | +0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩35,399 | ₩35,453 | ₩35,353 | ₩35,393 | -0.02% | 5.7천 |
|---|
| 2026.04.30 | ₩35,286 | ₩35,419 | ₩35,286 | ₩35,312 | +0.08% | 1.7만 |
|---|
| 2026.04.29 | ₩35,366 | ₩35,366 | ₩35,319 | ₩35,319 | -0.13% | 5.9천 |
|---|
| 2026.04.28 | ₩35,379 | ₩35,379 | ₩35,259 | ₩35,353 | -0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩35,366 | ₩35,379 | ₩35,286 | ₩35,339 | -0.08% | 3.1만 |
|---|
| 2026.04.24 | ₩35,379 | ₩35,379 | ₩35,286 | ₩35,326 | -0.15% | 3.5만 |
|---|
| 2026.04.23 | ₩35,259 | ₩35,353 | ₩35,246 | ₩35,326 | +0.19% | 3.6만 |
|---|
| 2026.04.22 | ₩35,246 | ₩35,339 | ₩35,246 | ₩35,259 | +0.04% | 8.9천 |
|---|
| 2026.04.21 | ₩35,306 | ₩35,353 | ₩35,232 | ₩35,279 | -0.08% | 1.4만 |
|---|
| 2026.04.20 | ₩35,339 | ₩35,339 | ₩35,259 | ₩35,319 | -0.06% | 18.9만 |
|---|
| 2026.04.17 | ₩35,292 | ₩35,353 | ₩35,292 | ₩35,339 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩35,206 | ₩35,286 | ₩35,206 | ₩35,286 | +0.23% | 3.5만 |
|---|
| 2026.04.15 | ₩35,239 | ₩35,272 | ₩35,179 | ₩35,232 | -0.02% | 1.9만 |
|---|
| 2026.04.14 | ₩35,246 | ₩35,246 | ₩35,179 | ₩35,232 | -0.04% | 3.5만 |
|---|
| 2026.04.13 | ₩35,179 | ₩35,179 | ₩35,099 | ₩35,179 | 0.00% | 5만 |
|---|
| 2026.04.10 | ₩35,159 | ₩35,159 | ₩35,085 | ₩35,103 | -0.16% | 1.9만 |
|---|
| 2026.04.09 | ₩35,032 | ₩35,152 | ₩35,032 | ₩35,072 | +0.11% | 9.9만 |
|---|
| 2026.04.08 | ₩35,045 | ₩35,112 | ₩35,045 | ₩35,099 | +0.15% | 4.7만 |
|---|
| 2026.04.07 | ₩34,918 | ₩34,965 | ₩34,871 | ₩34,940 | +0.06% | 4.2만 |
|---|
| 2026.04.06 | ₩34,965 | ₩35,005 | ₩34,871 | ₩34,898 | -0.19% | 60.3만 |
|---|
| 2026.04.02 | ₩34,898 | ₩34,978 | ₩34,831 | ₩34,911 | +0.04% | 13.7만 |
|---|
| 2026.04.01 | ₩34,978 | ₩34,978 | ₩34,831 | ₩34,885 | -0.27% | 31.3만 |
|---|
| 2026.03.31 | ₩34,938 | ₩34,938 | ₩34,805 | ₩34,885 | -0.15% | 38.5만 |
|---|
| 2026.03.30 | ₩34,871 | ₩34,871 | ₩34,791 | ₩34,871 | 0.00% | 1.2만 |
|---|
| 2026.03.27 | ₩34,778 | ₩34,858 | ₩34,778 | ₩34,819 | +0.12% | 3.3천 |
|---|
| 2026.03.26 | ₩34,811 | ₩34,898 | ₩34,778 | ₩34,835 | +0.07% | 5.5천 |
|---|
| 2026.03.25 | ₩34,764 | ₩34,831 | ₩34,764 | ₩34,831 | +0.19% | 2.5천 |
|---|
| 2026.03.24 | ₩34,764 | ₩34,831 | ₩34,751 | ₩34,831 | +0.19% | 5.2천 |
|---|
| 2026.03.23 | ₩34,858 | ₩34,858 | ₩34,751 | ₩34,805 | -0.15% | 1.1만 |
|---|
| 2026.03.20 | ₩34,738 | ₩34,791 | ₩34,726 | ₩34,764 | +0.08% | 5.6천 |
|---|
| 2026.03.19 | ₩34,791 | ₩34,791 | ₩34,738 | ₩34,771 | -0.06% | 1.6천 |
|---|
| 2026.03.18 | ₩34,805 | ₩34,805 | ₩34,724 | ₩34,751 | -0.15% | 3.7천 |
|---|
| 2026.03.17 | ₩34,764 | ₩34,764 | ₩34,764 | ₩34,764 | 0.00% | 3천 |
|---|
| 2026.03.16 | ₩34,726 | ₩34,764 | ₩34,724 | ₩34,764 | +0.11% | 2.9천 |
|---|
| 2026.03.13 | ₩34,744 | ₩34,744 | ₩34,724 | ₩34,724 | -0.06% | 300 |
|---|
| 2026.03.12 | ₩34,791 | ₩34,791 | ₩34,671 | ₩34,718 | -0.21% | 2.3천 |
|---|
| 2026.03.11 | ₩34,698 | ₩34,764 | ₩34,686 | ₩34,731 | +0.10% | 3.1천 |
|---|
| 2026.03.10 | ₩34,731 | ₩34,731 | ₩34,718 | ₩34,718 | -0.04% | 600 |
|---|
| 2026.03.09 | ₩34,664 | ₩34,724 | ₩34,617 | ₩34,724 | +0.17% | 5.5천 |
|---|
| 2026.03.06 | ₩34,644 | ₩34,678 | ₩34,644 | ₩34,678 | +0.10% | 300 |
|---|
| 2026.03.05 | ₩34,695 | ₩34,704 | ₩34,658 | ₩34,698 | +0.01% | 3.6천 |
|---|
| 2026.03.04 | ₩34,751 | ₩34,751 | ₩34,724 | ₩34,724 | -0.08% | 400 |
|---|
| 2026.03.03 | ₩34,631 | ₩34,738 | ₩34,631 | ₩34,719 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩34,658 | ₩34,731 | ₩34,658 | ₩34,731 | +0.21% | 400 |
|---|
| 2026.02.27 | ₩34,711 | ₩34,764 | ₩34,658 | ₩34,724 | +0.04% | 2.6천 |
|---|
| 2026.02.26 | ₩34,671 | ₩34,718 | ₩34,671 | ₩34,718 | +0.13% | 100 |
|---|
| 2026.02.25 | ₩34,672 | ₩34,724 | ₩34,672 | ₩34,724 | +0.15% | 200 |
|---|
| 2026.02.24 | ₩34,644 | ₩34,704 | ₩34,644 | ₩34,704 | +0.17% | 2.4천 |
|---|
| 2026.02.23 | ₩34,658 | ₩34,658 | ₩34,631 | ₩34,644 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩34,656 | ₩34,658 | ₩34,644 | ₩34,651 | -0.02% | 1.5천 |
|---|
| 2026.02.19 | ₩34,617 | ₩34,637 | ₩34,617 | ₩34,637 | +0.06% | 7.3천 |
|---|
| 2026.02.18 | ₩34,644 | ₩34,644 | ₩34,637 | ₩34,637 | -0.02% | 1.3천 |
|---|
| 2026.02.17 | ₩34,644 | ₩34,644 | ₩34,631 | ₩34,631 | -0.04% | 500 |
|---|
| 2026.02.13 | ₩34,617 | ₩34,658 | ₩34,591 | ₩34,591 | -0.08% | 3.7천 |
|---|
| 2026.02.12 | ₩34,591 | ₩34,604 | ₩34,591 | ₩34,597 | +0.02% | 1.2천 |
|---|
| 2026.02.11 | ₩34,604 | ₩34,617 | ₩34,604 | ₩34,617 | +0.04% | 2.3천 |
|---|
| 2026.02.10 | ₩34,617 | ₩34,664 | ₩34,604 | ₩34,664 | +0.14% | 3.4천 |
|---|
| 2026.02.09 | ₩34,636 | ₩34,658 | ₩34,604 | ₩34,658 | +0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩34,631 | ₩34,631 | ₩34,591 | ₩34,591 | -0.12% | 3.9천 |
|---|
| 2026.02.05 | ₩34,527 | ₩34,581 | ₩34,524 | ₩34,581 | +0.16% | 500 |
|---|
| 2026.02.04 | ₩34,577 | ₩34,617 | ₩34,577 | ₩34,597 | +0.06% | 1.8천 |
|---|
| 2026.02.03 | ₩34,591 | ₩34,595 | ₩34,564 | ₩34,591 | 0.00% | 3.3천 |
|---|
| 2026.02.02 | ₩34,597 | ₩34,604 | ₩34,577 | ₩34,604 | +0.02% | 1.6천 |
|---|
| 2026.01.30 | ₩34,551 | ₩34,584 | ₩34,551 | ₩34,584 | +0.10% | 100 |
|---|
| 2026.01.29 | ₩34,551 | ₩34,591 | ₩34,551 | ₩34,564 | +0.04% | 6.2천 |
|---|
| 2026.01.28 | ₩34,564 | ₩34,564 | ₩34,551 | ₩34,564 | 0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩34,564 | ₩34,617 | ₩34,564 | ₩34,611 | +0.14% | 4.9천 |
|---|
| 2026.01.26 | ₩34,551 | ₩34,604 | ₩34,551 | ₩34,604 | +0.15% | 1.7천 |
|---|
| 2026.01.23 | ₩34,537 | ₩34,580 | ₩34,537 | ₩34,537 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩34,524 | ₩34,577 | ₩34,524 | ₩34,577 | +0.15% | 3.1천 |
|---|
| 2026.01.21 | ₩34,484 | ₩34,553 | ₩34,484 | ₩34,551 | +0.19% | 1.6만 |
|---|
| 2026.01.20 | ₩34,497 | ₩34,497 | ₩34,470 | ₩34,477 | -0.06% | 1.7천 |
|---|
| 2026.01.16 | ₩34,524 | ₩34,531 | ₩34,510 | ₩34,531 | +0.02% | 1.5천 |
|---|
| 2026.01.15 | ₩34,531 | ₩34,531 | ₩34,510 | ₩34,531 | 0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩34,484 | ₩34,551 | ₩34,484 | ₩34,517 | +0.10% | 7.7천 |
|---|
| 2026.01.13 | ₩34,497 | ₩34,524 | ₩34,497 | ₩34,524 | +0.08% | 100 |
|---|
| 2026.01.12 | ₩34,524 | ₩34,531 | ₩34,510 | ₩34,531 | +0.02% | 2.3천 |
|---|
| 2026.01.09 | ₩34,519 | ₩34,551 | ₩34,497 | ₩34,551 | +0.09% | 6.3천 |
|---|
| 2026.01.08 | ₩34,470 | ₩34,517 | ₩34,470 | ₩34,517 | +0.14% | 1천 |
|---|
| 2026.01.07 | ₩34,484 | ₩34,537 | ₩34,484 | ₩34,484 | 0.00% | 9.7천 |
|---|
| 2026.01.06 | ₩34,478 | ₩34,478 | ₩34,477 | ₩34,477 | -0.00% | 400 |
|---|
| 2026.01.05 | ₩34,470 | ₩34,470 | ₩34,464 | ₩34,470 | 0.00% | 1.7천 |
|---|
| 2026.01.02 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩34,452 | ₩34,460 | ₩34,430 | ₩34,457 | +0.02% | 800 |
|---|
| 2025.12.30 | ₩34,430 | ₩34,457 | ₩34,430 | ₩34,457 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 1.9천 |
|---|
| 2025.12.26 | ₩34,430 | ₩34,484 | ₩34,430 | ₩34,478 | +0.14% | 3.8천 |
|---|
| 2025.12.24 | ₩34,404 | ₩34,464 | ₩34,404 | ₩34,464 | +0.17% | 100 |
|---|
| 2025.12.23 | ₩34,390 | ₩34,457 | ₩34,390 | ₩34,457 | +0.19% | 1.1천 |
|---|
| 2025.12.22 | ₩34,477 | ₩34,477 | ₩34,444 | ₩34,444 | -0.10% | 100 |
|---|
| 2025.12.19 | ₩34,350 | ₩34,470 | ₩34,350 | ₩34,424 | +0.21% | 6.9천 |
|---|
| 2025.12.18 | ₩34,338 | ₩34,343 | ₩34,338 | ₩34,343 | +0.02% | 1천 |
|---|
| 2025.12.17 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩34,310 | ₩34,370 | ₩34,310 | ₩34,370 | +0.18% | 3.8천 |
|---|
| 2025.12.15 | ₩34,337 | ₩34,370 | ₩34,337 | ₩34,370 | +0.10% | 1.2천 |
|---|
| 2025.12.12 | ₩34,323 | ₩34,357 | ₩34,297 | ₩34,357 | +0.10% | 7.2천 |
|---|
| 2025.12.11 | ₩34,323 | ₩34,357 | ₩34,310 | ₩34,357 | +0.10% | 1.7천 |
|---|
| 2025.12.10 | ₩34,310 | ₩34,357 | ₩34,310 | ₩34,357 | +0.14% | 200 |
|---|
| 2025.12.09 | ₩34,283 | ₩34,330 | ₩34,283 | ₩34,330 | +0.14% | 1.2천 |
|---|
| 2025.12.08 | ₩34,297 | ₩34,337 | ₩34,283 | ₩34,323 | +0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩34,330 | ₩34,330 | ₩34,283 | ₩34,325 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩34,257 | ₩34,303 | ₩34,257 | ₩34,303 | +0.14% | 100 |
|---|
| 2025.12.03 | ₩34,297 | ₩34,297 | ₩34,243 | ₩34,297 | 0.00% | 900 |
|---|
| 2025.12.02 | ₩34,257 | ₩34,297 | ₩34,230 | ₩34,277 | +0.06% | 1.5천 |
|---|
| 2025.12.01 | ₩34,337 | ₩34,337 | ₩34,216 | ₩34,270 | -0.19% | 4.8천 |
|---|
| 2025.11.28 | ₩34,216 | ₩34,270 | ₩34,216 | ₩34,270 | +0.16% | 200 |
|---|
| 2025.11.26 | ₩34,190 | ₩34,297 | ₩34,190 | ₩34,243 | +0.16% | 4.2천 |
|---|
| 2025.11.25 | ₩34,215 | ₩34,216 | ₩34,190 | ₩34,215 | 0.00% | 2.4천 |
|---|
| 2025.11.24 | ₩34,136 | ₩34,176 | ₩34,136 | ₩34,176 | +0.12% | 100 |
|---|
| 2025.11.21 | ₩34,043 | ₩34,103 | ₩34,043 | ₩34,103 | +0.18% | 2.2천 |
|---|
| 2025.11.20 | ₩34,128 | ₩34,128 | ₩34,016 | ₩34,059 | -0.20% | 1.1만 |
|---|
| 2025.11.19 | ₩34,056 | ₩34,107 | ₩34,056 | ₩34,107 | +0.15% | 200 |
|---|
| 2025.11.18 | ₩34,043 | ₩34,093 | ₩34,043 | ₩34,093 | +0.15% | 200 |
|---|
| 2025.11.17 | ₩34,176 | ₩34,176 | ₩34,096 | ₩34,123 | -0.16% | 900 |
|---|
| 2025.11.14 | ₩34,096 | ₩34,143 | ₩34,096 | ₩34,143 | +0.14% | 200 |
|---|
| 2025.11.13 | ₩34,110 | ₩34,130 | ₩34,110 | ₩34,130 | +0.06% | 500 |
|---|
| 2025.11.12 | ₩34,150 | ₩34,196 | ₩34,136 | ₩34,196 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩34,123 | ₩34,190 | ₩34,123 | ₩34,183 | +0.18% | 1.2천 |
|---|
| 2025.11.07 | ₩34,056 | ₩34,116 | ₩34,056 | ₩34,116 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩34,083 | ₩34,114 | ₩34,083 | ₩34,114 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,083 | ₩34,136 | ₩34,083 | ₩34,116 | +0.10% | 600 |
|---|
| 2025.11.03 | ₩34,144 | ₩34,176 | ₩34,110 | ₩34,150 | +0.02% | 1.5천 |
|---|
| 2025.10.31 | ₩34,156 | ₩34,156 | ₩34,096 | ₩34,156 | 0.00% | 2.8천 |
|---|
| 2025.10.30 | ₩34,163 | ₩34,163 | ₩34,083 | ₩34,096 | -0.20% | 6.5천 |
|---|
| 2025.10.29 | ₩34,230 | ₩34,230 | ₩34,136 | ₩34,163 | -0.20% | 400 |
|---|
| 2025.10.28 | ₩34,216 | ₩34,223 | ₩34,123 | ₩34,163 | -0.16% | 2.6천 |
|---|
| 2025.10.27 | ₩34,110 | ₩34,170 | ₩34,110 | ₩34,170 | +0.18% | 200 |
|---|
| 2025.10.24 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,107 | ₩34,176 | ₩34,107 | ₩34,116 | +0.03% | 3.1천 |
|---|
| 2025.10.22 | ₩34,069 | ₩34,096 | ₩34,069 | ₩34,096 | +0.08% | 800 |
|---|
| 2025.10.21 | ₩34,136 | ₩34,136 | ₩34,103 | ₩34,103 | -0.10% | 400 |
|---|
| 2025.10.20 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,056 | ₩34,056 | ₩34,049 | ₩34,049 | -0.02% | 400 |
|---|
| 2025.10.16 | ₩34,017 | ₩34,055 | ₩34,016 | ₩34,036 | +0.06% | 4천 |
|---|
| 2025.10.15 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,989 | ₩34,043 | ₩33,989 | ₩34,043 | +0.16% | 8.5천 |
|---|
| 2025.10.13 | ₩34,083 | ₩34,083 | ₩34,057 | ₩34,057 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩34,023 | ₩34,025 | ₩33,962 | ₩33,996 | -0.08% | 500 |
|---|