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 | ₩36,212 | ₩36,272 | ₩36,178 | ₩36,213 | +0.00% | 3.7천 |
| 2026.10.08 | ₩36,222 | ₩36,232 | ₩36,222 | ₩36,232 | +0.03% | 500 |
| 2026.10.07 | ₩36,098 | ₩36,232 | ₩36,098 | ₩36,198 | +0.28% | 9.5천 |
| 2026.10.06 | ₩36,152 | ₩36,272 | ₩36,138 | ₩36,138 | -0.04% | 3.7천 |
| 2026.10.05 | ₩36,112 | ₩36,218 | ₩36,098 | ₩36,180 | +0.19% | 2만 |
| 2026.10.02 | ₩36,112 | ₩36,158 | ₩36,098 | ₩36,158 | +0.13% | 1.8천 |
| 2026.10.01 | ₩36,058 | ₩36,125 | ₩36,045 | ₩36,125 | +0.19% | 2.3천 |
| 2026.09.30 | ₩36,031 | ₩36,138 | ₩36,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,130 |
| +0.27% |
| 7.1천 |
| 2026.09.29 | ₩36,045 | ₩36,112 | ₩36,045 | ₩36,112 | +0.19% | 3.8천 |
|---|
| 2026.09.28 | ₩36,058 | ₩36,152 | ₩36,058 | ₩36,152 | +0.26% | 2.6천 |
|---|
| 2026.09.25 | ₩36,098 | ₩36,152 | ₩36,071 | ₩36,112 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩36,065 | ₩36,098 | ₩36,018 | ₩36,065 | 0.00% | 8.2천 |
|---|
| 2026.09.23 | ₩36,071 | ₩36,098 | ₩36,045 | ₩36,065 | -0.02% | 4천 |
|---|
| 2026.09.22 | ₩36,045 | ₩36,098 | ₩36,031 | ₩36,031 | -0.04% | 9.5천 |
|---|
| 2026.09.21 | ₩36,098 | ₩36,098 | ₩36,065 | ₩36,065 | -0.09% | 1천 |
|---|
| 2026.09.18 | ₩36,043 | ₩36,043 | ₩36,043 | ₩36,043 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩36,058 | ₩36,058 | ₩36,018 | ₩36,018 | -0.11% | 2.2천 |
|---|
| 2026.09.16 | ₩36,011 | ₩36,071 | ₩35,965 | ₩35,965 | -0.13% | 2.7천 |
|---|
| 2026.09.15 | ₩36,031 | ₩36,031 | ₩35,965 | ₩35,978 | -0.15% | 3.2천 |
|---|
| 2026.09.14 | ₩35,938 | ₩35,990 | ₩35,938 | ₩35,990 | +0.14% | 200 |
|---|
| 2026.09.11 | ₩36,031 | ₩36,031 | ₩36,005 | ₩36,005 | -0.07% | 600 |
|---|
| 2026.09.10 | ₩36,045 | ₩36,045 | ₩35,923 | ₩35,978 | -0.19% | 1.7천 |
|---|
| 2026.09.09 | ₩36,058 | ₩36,058 | ₩36,010 | ₩36,010 | -0.13% | 600 |
|---|
| 2026.09.08 | ₩36,098 | ₩36,098 | ₩36,023 | ₩36,023 | -0.21% | 1.5천 |
|---|
| 2026.09.04 | ₩36,051 | ₩36,051 | ₩36,045 | ₩36,045 | -0.02% | 1.9천 |
|---|
| 2026.09.03 | ₩35,978 | ₩36,071 | ₩35,973 | ₩36,031 | +0.15% | 2.4천 |
|---|
| 2026.09.02 | ₩36,031 | ₩36,031 | ₩35,991 | ₩36,005 | -0.07% | 3.4천 |
|---|
| 2026.09.01 | ₩35,965 | ₩35,985 | ₩35,938 | ₩35,978 | +0.04% | 4.3천 |
|---|
| 2026.08.31 | ₩35,951 | ₩36,058 | ₩35,938 | ₩35,998 | +0.13% | 7천 |
|---|
| 2026.08.28 | ₩36,005 | ₩36,031 | ₩35,998 | ₩35,998 | -0.02% | 2천 |
|---|
| 2026.08.27 | ₩35,938 | ₩35,991 | ₩35,938 | ₩35,991 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩35,925 | ₩35,925 | ₩35,925 | ₩35,925 | 0.00% | 1.6천 |
|---|
| 2026.08.25 | ₩35,898 | ₩35,938 | ₩35,898 | ₩35,938 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩35,925 | ₩35,938 | ₩35,911 | ₩35,911 | -0.04% | 600 |
|---|
| 2026.08.21 | ₩35,911 | ₩35,918 | ₩35,898 | ₩35,898 | -0.04% | 8천 |
|---|
| 2026.08.20 | ₩35,938 | ₩35,938 | ₩35,871 | ₩35,871 | -0.19% | 2.9천 |
|---|
| 2026.08.19 | ₩35,925 | ₩35,965 | ₩35,925 | ₩35,931 | +0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩35,884 | ₩35,965 | ₩35,884 | ₩35,912 | +0.08% | 2천 |
|---|
| 2026.08.17 | ₩35,898 | ₩36,005 | ₩35,871 | ₩35,871 | -0.07% | 2.2만 |
|---|
| 2026.08.14 | ₩35,991 | ₩35,991 | ₩35,945 | ₩35,945 | -0.13% | 400 |
|---|
| 2026.08.13 | ₩35,938 | ₩36,005 | ₩35,884 | ₩35,938 | 0.00% | 6천 |
|---|
| 2026.08.12 | ₩35,965 | ₩35,965 | ₩35,871 | ₩35,918 | -0.13% | 2.5천 |
|---|
| 2026.08.11 | ₩35,904 | ₩35,938 | ₩35,858 | ₩35,898 | -0.02% | 1.9천 |
|---|
| 2026.08.10 | ₩35,965 | ₩35,965 | ₩35,831 | ₩35,831 | -0.37% | 11만 |
|---|
| 2026.08.07 | ₩35,938 | ₩35,951 | ₩35,898 | ₩35,898 | -0.11% | 3천 |
|---|
| 2026.08.06 | ₩35,864 | ₩35,864 | ₩35,864 | ₩35,864 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩35,878 | ₩35,878 | ₩35,871 | ₩35,871 | -0.02% | 900 |
|---|
| 2026.08.04 | ₩35,791 | ₩35,884 | ₩35,791 | ₩35,858 | +0.19% | 1.3만 |
|---|
| 2026.08.03 | ₩35,858 | ₩35,858 | ₩35,818 | ₩35,818 | -0.11% | 800 |
|---|
| 2026.07.31 | ₩35,737 | ₩35,791 | ₩35,724 | ₩35,758 | +0.06% | 6.8천 |
|---|
| 2026.07.30 | ₩35,751 | ₩35,764 | ₩35,717 | ₩35,717 | -0.09% | 4천 |
|---|
| 2026.07.29 | ₩35,724 | ₩35,724 | ₩35,671 | ₩35,671 | -0.15% | 400 |
|---|
| 2026.07.28 | ₩35,697 | ₩35,737 | ₩35,697 | ₩35,697 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩35,644 | ₩35,724 | ₩35,644 | ₩35,677 | +0.09% | 1.1천 |
|---|
| 2026.07.24 | ₩35,644 | ₩35,664 | ₩35,605 | ₩35,664 | +0.06% | 1.8천 |
|---|
| 2026.07.23 | ₩35,697 | ₩35,697 | ₩35,651 | ₩35,651 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩35,644 | ₩35,704 | ₩35,644 | ₩35,697 | +0.15% | 700 |
|---|
| 2026.07.21 | ₩35,632 | ₩35,737 | ₩35,631 | ₩35,697 | +0.18% | 3.6천 |
|---|
| 2026.07.20 | ₩35,737 | ₩35,737 | ₩35,677 | ₩35,677 | -0.17% | 400 |
|---|
| 2026.07.17 | ₩35,697 | ₩35,704 | ₩35,677 | ₩35,677 | -0.06% | 1.4천 |
|---|
| 2026.07.16 | ₩35,684 | ₩35,724 | ₩35,657 | ₩35,712 | +0.08% | 3천 |
|---|
| 2026.07.15 | ₩35,657 | ₩35,724 | ₩35,657 | ₩35,724 | +0.19% | 1.3만 |
|---|
| 2026.07.14 | ₩35,645 | ₩35,697 | ₩35,645 | ₩35,697 | +0.15% | 500 |
|---|
| 2026.07.13 | ₩35,684 | ₩35,684 | ₩35,631 | ₩35,665 | -0.05% | 1.7천 |
|---|
| 2026.07.10 | ₩35,671 | ₩35,737 | ₩35,644 | ₩35,697 | +0.07% | 6천 |
|---|
| 2026.07.09 | ₩35,631 | ₩35,677 | ₩35,631 | ₩35,677 | +0.13% | 2.7천 |
|---|
| 2026.07.08 | ₩35,631 | ₩35,671 | ₩35,550 | ₩35,637 | +0.02% | 1.5만 |
|---|
| 2026.07.07 | ₩35,651 | ₩35,651 | ₩35,604 | ₩35,644 | -0.02% | 4.7천 |
|---|
| 2026.07.06 | ₩35,664 | ₩35,697 | ₩35,604 | ₩35,664 | 0.00% | 5.3천 |
|---|
| 2026.07.02 | ₩35,644 | ₩35,644 | ₩35,621 | ₩35,621 | -0.06% | 600 |
|---|
| 2026.07.01 | ₩35,591 | ₩35,684 | ₩35,550 | ₩35,550 | -0.11% | 9.1천 |
|---|
| 2026.06.30 | ₩35,550 | ₩35,604 | ₩35,502 | ₩35,591 | +0.11% | 2.9만 |
|---|
| 2026.06.29 | ₩35,485 | ₩35,544 | ₩35,485 | ₩35,544 | +0.17% | 3.2천 |
|---|
| 2026.06.26 | ₩35,490 | ₩35,564 | ₩35,470 | ₩35,517 | +0.08% | 2.9천 |
|---|
| 2026.06.25 | ₩35,488 | ₩35,524 | ₩35,457 | ₩35,490 | +0.01% | 5천 |
|---|
| 2026.06.24 | ₩35,524 | ₩35,524 | ₩35,430 | ₩35,477 | -0.13% | 7.6천 |
|---|
| 2026.06.23 | ₩35,497 | ₩35,536 | ₩35,417 | ₩35,477 | -0.06% | 1.4만 |
|---|
| 2026.06.22 | ₩35,604 | ₩35,604 | ₩35,457 | ₩35,524 | -0.23% | 9.5천 |
|---|
| 2026.06.18 | ₩35,537 | ₩35,537 | ₩35,537 | ₩35,537 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩35,524 | ₩35,591 | ₩35,484 | ₩35,517 | -0.02% | 4.1천 |
|---|
| 2026.06.16 | ₩35,657 | ₩35,657 | ₩35,510 | ₩35,557 | -0.28% | 2천 |
|---|
| 2026.06.15 | ₩35,584 | ₩35,617 | ₩35,524 | ₩35,584 | 0.00% | 3천 |
|---|
| 2026.06.12 | ₩35,486 | ₩35,550 | ₩35,470 | ₩35,517 | +0.09% | 3.7천 |
|---|
| 2026.06.11 | ₩35,444 | ₩35,537 | ₩35,444 | ₩35,504 | +0.17% | 1.9천 |
|---|
| 2026.06.10 | ₩35,403 | ₩35,482 | ₩35,390 | ₩35,437 | +0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩35,470 | ₩35,504 | ₩35,417 | ₩35,484 | +0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩35,537 | ₩35,537 | ₩35,457 | ₩35,497 | -0.11% | 900 |
|---|
| 2026.06.05 | ₩35,497 | ₩35,549 | ₩35,430 | ₩35,470 | -0.08% | 7.6천 |
|---|
| 2026.06.04 | ₩35,564 | ₩35,617 | ₩35,524 | ₩35,570 | +0.02% | 2.4천 |
|---|
| 2026.06.03 | ₩35,580 | ₩35,604 | ₩35,510 | ₩35,560 | -0.06% | 4.4천 |
|---|
| 2026.06.02 | ₩35,542 | ₩35,617 | ₩35,524 | ₩35,550 | +0.02% | 41.7만 |
|---|
| 2026.06.01 | ₩35,570 | ₩35,617 | ₩35,524 | ₩35,524 | -0.13% | 1.1만 |
|---|
| 2026.05.29 | ₩35,570 | ₩35,604 | ₩35,524 | ₩35,570 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩35,557 | ₩35,584 | ₩35,510 | ₩35,557 | 0.00% | 1.5천 |
|---|
| 2026.05.27 | ₩35,537 | ₩35,566 | ₩35,484 | ₩35,530 | -0.02% | 1.3만 |
|---|
| 2026.05.26 | ₩35,485 | ₩35,572 | ₩35,485 | ₩35,530 | +0.13% | 2.5천 |
|---|
| 2026.05.22 | ₩35,470 | ₩35,497 | ₩35,466 | ₩35,497 | +0.08% | 1.1천 |
|---|
| 2026.05.21 | ₩35,417 | ₩35,510 | ₩35,417 | ₩35,510 | +0.26% | 1.9만 |
|---|
| 2026.05.20 | ₩35,403 | ₩35,510 | ₩35,403 | ₩35,477 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩35,403 | ₩35,497 | ₩35,403 | ₩35,437 | +0.09% | 3.8천 |
|---|
| 2026.05.18 | ₩35,457 | ₩35,497 | ₩35,390 | ₩35,497 | +0.11% | 14만 |
|---|
| 2026.05.15 | ₩35,497 | ₩35,497 | ₩35,444 | ₩35,470 | -0.08% | 7.4천 |
|---|
| 2026.05.14 | ₩35,474 | ₩35,524 | ₩35,417 | ₩35,470 | -0.01% | 1.3만 |
|---|
| 2026.05.13 | ₩35,430 | ₩35,497 | ₩35,430 | ₩35,457 | +0.08% | 4.6천 |
|---|
| 2026.05.12 | ₩35,424 | ₩35,470 | ₩35,363 | ₩35,424 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩35,444 | ₩35,550 | ₩35,390 | ₩35,450 | +0.02% | 18.5만 |
|---|
| 2026.05.08 | ₩35,377 | ₩35,484 | ₩35,377 | ₩35,457 | +0.23% | 4.4천 |
|---|
| 2026.05.07 | ₩35,444 | ₩35,484 | ₩35,390 | ₩35,424 | -0.06% | 6.1천 |
|---|
| 2026.05.06 | ₩35,350 | ₩35,470 | ₩35,350 | ₩35,377 | +0.08% | 6.4천 |
|---|
| 2026.05.05 | ₩35,430 | ₩35,444 | ₩35,323 | ₩35,377 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩35,363 | ₩35,403 | ₩35,297 | ₩35,377 | +0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩35,383 | ₩35,437 | ₩35,337 | ₩35,377 | -0.02% | 5.7천 |
|---|
| 2026.04.30 | ₩35,270 | ₩35,403 | ₩35,270 | ₩35,297 | +0.08% | 1.7만 |
|---|
| 2026.04.29 | ₩35,350 | ₩35,350 | ₩35,303 | ₩35,303 | -0.13% | 5.9천 |
|---|
| 2026.04.28 | ₩35,363 | ₩35,363 | ₩35,243 | ₩35,337 | -0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩35,350 | ₩35,363 | ₩35,270 | ₩35,323 | -0.08% | 3.1만 |
|---|
| 2026.04.24 | ₩35,363 | ₩35,363 | ₩35,270 | ₩35,310 | -0.15% | 3.5만 |
|---|
| 2026.04.23 | ₩35,243 | ₩35,337 | ₩35,230 | ₩35,310 | +0.19% | 3.6만 |
|---|
| 2026.04.22 | ₩35,230 | ₩35,323 | ₩35,230 | ₩35,243 | +0.04% | 8.9천 |
|---|
| 2026.04.21 | ₩35,290 | ₩35,337 | ₩35,216 | ₩35,263 | -0.08% | 1.4만 |
|---|
| 2026.04.20 | ₩35,323 | ₩35,323 | ₩35,243 | ₩35,303 | -0.06% | 18.9만 |
|---|
| 2026.04.17 | ₩35,277 | ₩35,337 | ₩35,277 | ₩35,323 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩35,190 | ₩35,270 | ₩35,190 | ₩35,270 | +0.23% | 3.5만 |
|---|
| 2026.04.15 | ₩35,223 | ₩35,257 | ₩35,163 | ₩35,216 | -0.02% | 1.9만 |
|---|
| 2026.04.14 | ₩35,230 | ₩35,230 | ₩35,163 | ₩35,216 | -0.04% | 3.5만 |
|---|
| 2026.04.13 | ₩35,163 | ₩35,163 | ₩35,083 | ₩35,163 | 0.00% | 5만 |
|---|
| 2026.04.10 | ₩35,143 | ₩35,143 | ₩35,069 | ₩35,087 | -0.16% | 1.9만 |
|---|
| 2026.04.09 | ₩35,016 | ₩35,136 | ₩35,016 | ₩35,056 | +0.11% | 9.9만 |
|---|
| 2026.04.08 | ₩35,029 | ₩35,096 | ₩35,029 | ₩35,083 | +0.15% | 4.7만 |
|---|
| 2026.04.07 | ₩34,902 | ₩34,949 | ₩34,856 | ₩34,924 | +0.06% | 4.2만 |
|---|
| 2026.04.06 | ₩34,949 | ₩34,989 | ₩34,856 | ₩34,882 | -0.19% | 60.3만 |
|---|
| 2026.04.02 | ₩34,882 | ₩34,963 | ₩34,816 | ₩34,896 | +0.04% | 13.7만 |
|---|
| 2026.04.01 | ₩34,963 | ₩34,963 | ₩34,816 | ₩34,869 | -0.27% | 31.3만 |
|---|
| 2026.03.31 | ₩34,923 | ₩34,923 | ₩34,789 | ₩34,869 | -0.15% | 38.5만 |
|---|
| 2026.03.30 | ₩34,856 | ₩34,856 | ₩34,776 | ₩34,856 | 0.00% | 1.2만 |
|---|
| 2026.03.27 | ₩34,762 | ₩34,842 | ₩34,762 | ₩34,804 | +0.12% | 3.3천 |
|---|
| 2026.03.26 | ₩34,796 | ₩34,882 | ₩34,762 | ₩34,820 | +0.07% | 5.5천 |
|---|
| 2026.03.25 | ₩34,749 | ₩34,816 | ₩34,749 | ₩34,816 | +0.19% | 2.5천 |
|---|
| 2026.03.24 | ₩34,749 | ₩34,816 | ₩34,735 | ₩34,816 | +0.19% | 5.2천 |
|---|
| 2026.03.23 | ₩34,842 | ₩34,842 | ₩34,735 | ₩34,789 | -0.15% | 1.1만 |
|---|
| 2026.03.20 | ₩34,722 | ₩34,776 | ₩34,710 | ₩34,749 | +0.08% | 5.6천 |
|---|
| 2026.03.19 | ₩34,776 | ₩34,776 | ₩34,722 | ₩34,756 | -0.06% | 1.6천 |
|---|
| 2026.03.18 | ₩34,789 | ₩34,789 | ₩34,709 | ₩34,735 | -0.15% | 3.7천 |
|---|
| 2026.03.17 | ₩34,749 | ₩34,749 | ₩34,749 | ₩34,749 | 0.00% | 3천 |
|---|
| 2026.03.16 | ₩34,710 | ₩34,749 | ₩34,709 | ₩34,749 | +0.11% | 2.9천 |
|---|
| 2026.03.13 | ₩34,729 | ₩34,729 | ₩34,709 | ₩34,709 | -0.06% | 300 |
|---|
| 2026.03.12 | ₩34,776 | ₩34,776 | ₩34,655 | ₩34,702 | -0.21% | 2.3천 |
|---|
| 2026.03.11 | ₩34,682 | ₩34,749 | ₩34,670 | ₩34,715 | +0.10% | 3.1천 |
|---|
| 2026.03.10 | ₩34,715 | ₩34,715 | ₩34,702 | ₩34,702 | -0.04% | 600 |
|---|
| 2026.03.09 | ₩34,649 | ₩34,709 | ₩34,602 | ₩34,709 | +0.17% | 5.5천 |
|---|
| 2026.03.06 | ₩34,629 | ₩34,662 | ₩34,629 | ₩34,662 | +0.10% | 300 |
|---|
| 2026.03.05 | ₩34,679 | ₩34,689 | ₩34,642 | ₩34,682 | +0.01% | 3.6천 |
|---|
| 2026.03.04 | ₩34,735 | ₩34,735 | ₩34,709 | ₩34,709 | -0.08% | 400 |
|---|
| 2026.03.03 | ₩34,615 | ₩34,722 | ₩34,615 | ₩34,703 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩34,642 | ₩34,715 | ₩34,642 | ₩34,715 | +0.21% | 400 |
|---|
| 2026.02.27 | ₩34,695 | ₩34,749 | ₩34,642 | ₩34,709 | +0.04% | 2.6천 |
|---|
| 2026.02.26 | ₩34,655 | ₩34,702 | ₩34,655 | ₩34,702 | +0.13% | 100 |
|---|
| 2026.02.25 | ₩34,657 | ₩34,709 | ₩34,657 | ₩34,709 | +0.15% | 200 |
|---|
| 2026.02.24 | ₩34,629 | ₩34,689 | ₩34,629 | ₩34,689 | +0.17% | 2.4천 |
|---|
| 2026.02.23 | ₩34,642 | ₩34,642 | ₩34,615 | ₩34,629 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩34,641 | ₩34,642 | ₩34,629 | ₩34,635 | -0.02% | 1.5천 |
|---|
| 2026.02.19 | ₩34,602 | ₩34,622 | ₩34,602 | ₩34,622 | +0.06% | 7.3천 |
|---|
| 2026.02.18 | ₩34,629 | ₩34,629 | ₩34,622 | ₩34,622 | -0.02% | 1.3천 |
|---|
| 2026.02.17 | ₩34,629 | ₩34,629 | ₩34,615 | ₩34,615 | -0.04% | 500 |
|---|
| 2026.02.13 | ₩34,602 | ₩34,642 | ₩34,575 | ₩34,575 | -0.08% | 3.7천 |
|---|
| 2026.02.12 | ₩34,575 | ₩34,589 | ₩34,575 | ₩34,582 | +0.02% | 1.2천 |
|---|
| 2026.02.11 | ₩34,589 | ₩34,602 | ₩34,589 | ₩34,602 | +0.04% | 2.3천 |
|---|
| 2026.02.10 | ₩34,602 | ₩34,649 | ₩34,589 | ₩34,649 | +0.14% | 3.4천 |
|---|
| 2026.02.09 | ₩34,621 | ₩34,642 | ₩34,589 | ₩34,642 | +0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩34,615 | ₩34,615 | ₩34,575 | ₩34,575 | -0.12% | 3.9천 |
|---|
| 2026.02.05 | ₩34,511 | ₩34,566 | ₩34,508 | ₩34,566 | +0.16% | 500 |
|---|
| 2026.02.04 | ₩34,562 | ₩34,602 | ₩34,562 | ₩34,582 | +0.06% | 1.8천 |
|---|
| 2026.02.03 | ₩34,575 | ₩34,579 | ₩34,548 | ₩34,575 | 0.00% | 3.3천 |
|---|
| 2026.02.02 | ₩34,582 | ₩34,589 | ₩34,562 | ₩34,589 | +0.02% | 1.6천 |
|---|
| 2026.01.30 | ₩34,535 | ₩34,568 | ₩34,535 | ₩34,568 | +0.10% | 100 |
|---|
| 2026.01.29 | ₩34,535 | ₩34,575 | ₩34,535 | ₩34,548 | +0.04% | 6.2천 |
|---|
| 2026.01.28 | ₩34,548 | ₩34,548 | ₩34,535 | ₩34,548 | 0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩34,548 | ₩34,602 | ₩34,548 | ₩34,595 | +0.14% | 4.9천 |
|---|
| 2026.01.26 | ₩34,535 | ₩34,589 | ₩34,535 | ₩34,589 | +0.15% | 1.7천 |
|---|
| 2026.01.23 | ₩34,522 | ₩34,564 | ₩34,522 | ₩34,522 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩34,508 | ₩34,562 | ₩34,508 | ₩34,562 | +0.15% | 3.1천 |
|---|
| 2026.01.21 | ₩34,468 | ₩34,538 | ₩34,468 | ₩34,535 | +0.19% | 1.6만 |
|---|
| 2026.01.20 | ₩34,482 | ₩34,482 | ₩34,455 | ₩34,462 | -0.06% | 1.7천 |
|---|
| 2026.01.16 | ₩34,508 | ₩34,515 | ₩34,495 | ₩34,515 | +0.02% | 1.5천 |
|---|
| 2026.01.15 | ₩34,515 | ₩34,515 | ₩34,495 | ₩34,515 | 0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩34,468 | ₩34,535 | ₩34,468 | ₩34,502 | +0.10% | 7.7천 |
|---|
| 2026.01.13 | ₩34,482 | ₩34,508 | ₩34,482 | ₩34,508 | +0.08% | 100 |
|---|
| 2026.01.12 | ₩34,508 | ₩34,515 | ₩34,495 | ₩34,515 | +0.02% | 2.3천 |
|---|
| 2026.01.09 | ₩34,503 | ₩34,535 | ₩34,482 | ₩34,535 | +0.09% | 6.3천 |
|---|
| 2026.01.08 | ₩34,455 | ₩34,502 | ₩34,455 | ₩34,502 | +0.14% | 1천 |
|---|
| 2026.01.07 | ₩34,468 | ₩34,522 | ₩34,468 | ₩34,468 | 0.00% | 9.7천 |
|---|
| 2026.01.06 | ₩34,463 | ₩34,463 | ₩34,462 | ₩34,462 | -0.00% | 400 |
|---|
| 2026.01.05 | ₩34,455 | ₩34,455 | ₩34,448 | ₩34,455 | 0.00% | 1.7천 |
|---|
| 2026.01.02 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩34,436 | ₩34,444 | ₩34,415 | ₩34,442 | +0.02% | 800 |
|---|
| 2025.12.30 | ₩34,415 | ₩34,442 | ₩34,415 | ₩34,442 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩34,415 | ₩34,415 | ₩34,415 | ₩34,415 | 0.00% | 1.9천 |
|---|
| 2025.12.26 | ₩34,415 | ₩34,468 | ₩34,415 | ₩34,463 | +0.14% | 3.8천 |
|---|
| 2025.12.24 | ₩34,388 | ₩34,448 | ₩34,388 | ₩34,448 | +0.17% | 100 |
|---|
| 2025.12.23 | ₩34,375 | ₩34,442 | ₩34,375 | ₩34,442 | +0.19% | 1.1천 |
|---|
| 2025.12.22 | ₩34,462 | ₩34,462 | ₩34,428 | ₩34,428 | -0.10% | 100 |
|---|
| 2025.12.19 | ₩34,335 | ₩34,455 | ₩34,335 | ₩34,408 | +0.21% | 6.9천 |
|---|
| 2025.12.18 | ₩34,323 | ₩34,328 | ₩34,323 | ₩34,328 | +0.02% | 1천 |
|---|
| 2025.12.17 | ₩34,328 | ₩34,328 | ₩34,328 | ₩34,328 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩34,295 | ₩34,355 | ₩34,295 | ₩34,355 | +0.18% | 3.8천 |
|---|
| 2025.12.15 | ₩34,321 | ₩34,355 | ₩34,321 | ₩34,355 | +0.10% | 1.2천 |
|---|
| 2025.12.12 | ₩34,308 | ₩34,341 | ₩34,281 | ₩34,341 | +0.10% | 7.2천 |
|---|
| 2025.12.11 | ₩34,308 | ₩34,341 | ₩34,295 | ₩34,341 | +0.10% | 1.7천 |
|---|
| 2025.12.10 | ₩34,295 | ₩34,341 | ₩34,295 | ₩34,341 | +0.14% | 200 |
|---|
| 2025.12.09 | ₩34,268 | ₩34,315 | ₩34,268 | ₩34,315 | +0.14% | 1.2천 |
|---|
| 2025.12.08 | ₩34,281 | ₩34,321 | ₩34,268 | ₩34,308 | +0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩34,315 | ₩34,315 | ₩34,268 | ₩34,309 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩34,241 | ₩34,288 | ₩34,241 | ₩34,288 | +0.14% | 100 |
|---|
| 2025.12.03 | ₩34,281 | ₩34,281 | ₩34,228 | ₩34,281 | 0.00% | 900 |
|---|
| 2025.12.02 | ₩34,241 | ₩34,281 | ₩34,214 | ₩34,261 | +0.06% | 1.5천 |
|---|
| 2025.12.01 | ₩34,321 | ₩34,321 | ₩34,201 | ₩34,255 | -0.19% | 4.8천 |
|---|
| 2025.11.28 | ₩34,201 | ₩34,255 | ₩34,201 | ₩34,255 | +0.16% | 200 |
|---|
| 2025.11.26 | ₩34,174 | ₩34,281 | ₩34,174 | ₩34,228 | +0.16% | 4.2천 |
|---|
| 2025.11.25 | ₩34,200 | ₩34,201 | ₩34,174 | ₩34,200 | 0.00% | 2.4천 |
|---|
| 2025.11.24 | ₩34,121 | ₩34,161 | ₩34,121 | ₩34,161 | +0.12% | 100 |
|---|
| 2025.11.21 | ₩34,027 | ₩34,088 | ₩34,027 | ₩34,088 | +0.18% | 2.2천 |
|---|
| 2025.11.20 | ₩34,113 | ₩34,113 | ₩34,001 | ₩34,043 | -0.20% | 1.1만 |
|---|
| 2025.11.19 | ₩34,041 | ₩34,092 | ₩34,041 | ₩34,092 | +0.15% | 200 |
|---|
| 2025.11.18 | ₩34,027 | ₩34,078 | ₩34,027 | ₩34,078 | +0.15% | 200 |
|---|
| 2025.11.17 | ₩34,161 | ₩34,161 | ₩34,081 | ₩34,108 | -0.16% | 900 |
|---|
| 2025.11.14 | ₩34,081 | ₩34,128 | ₩34,081 | ₩34,128 | +0.14% | 200 |
|---|
| 2025.11.13 | ₩34,094 | ₩34,114 | ₩34,094 | ₩34,114 | +0.06% | 500 |
|---|
| 2025.11.12 | ₩34,134 | ₩34,181 | ₩34,121 | ₩34,181 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩34,108 | ₩34,174 | ₩34,108 | ₩34,168 | +0.18% | 1.2천 |
|---|
| 2025.11.07 | ₩34,041 | ₩34,101 | ₩34,041 | ₩34,101 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩34,067 | ₩34,098 | ₩34,067 | ₩34,098 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,067 | ₩34,121 | ₩34,067 | ₩34,101 | +0.10% | 600 |
|---|
| 2025.11.03 | ₩34,129 | ₩34,161 | ₩34,094 | ₩34,134 | +0.02% | 1.5천 |
|---|
| 2025.10.31 | ₩34,141 | ₩34,141 | ₩34,081 | ₩34,141 | 0.00% | 2.8천 |
|---|
| 2025.10.30 | ₩34,148 | ₩34,148 | ₩34,067 | ₩34,081 | -0.20% | 6.5천 |
|---|
| 2025.10.29 | ₩34,214 | ₩34,214 | ₩34,121 | ₩34,148 | -0.20% | 400 |
|---|
| 2025.10.28 | ₩34,201 | ₩34,208 | ₩34,108 | ₩34,148 | -0.16% | 2.6천 |
|---|
| 2025.10.27 | ₩34,094 | ₩34,154 | ₩34,094 | ₩34,154 | +0.18% | 200 |
|---|
| 2025.10.24 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,092 | ₩34,161 | ₩34,092 | ₩34,101 | +0.03% | 3.1천 |
|---|
| 2025.10.22 | ₩34,054 | ₩34,081 | ₩34,054 | ₩34,081 | +0.08% | 800 |
|---|
| 2025.10.21 | ₩34,121 | ₩34,121 | ₩34,088 | ₩34,088 | -0.10% | 400 |
|---|
| 2025.10.20 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,041 | ₩34,041 | ₩34,034 | ₩34,034 | -0.02% | 400 |
|---|
| 2025.10.16 | ₩34,002 | ₩34,039 | ₩34,001 | ₩34,021 | +0.06% | 4천 |
|---|
| 2025.10.15 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,974 | ₩34,027 | ₩33,974 | ₩34,027 | +0.16% | 8.5천 |
|---|
| 2025.10.13 | ₩34,067 | ₩34,067 | ₩34,042 | ₩34,042 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩34,007 | ₩34,010 | ₩33,947 | ₩33,981 | -0.08% | 500 |
|---|