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 | ₩36,173 | ₩36,233 | ₩36,140 | ₩36,174 | +0.00% | 3.7천 |
| 2026.10.08 | ₩36,184 | ₩36,193 | ₩36,184 | ₩36,193 | +0.03% | 500 |
| 2026.10.07 | ₩36,060 | ₩36,193 | ₩36,060 | ₩36,160 | +0.28% | 9.5천 |
| 2026.10.06 | ₩36,113 | ₩36,233 | ₩36,100 | ₩36,100 | -0.04% | 3.7천 |
| 2026.10.05 | ₩36,073 | ₩36,180 | ₩36,060 | ₩36,141 | +0.19% | 2만 |
| 2026.10.02 | ₩36,073 | ₩36,120 | ₩36,060 | ₩36,120 | +0.13% | 1.8천 |
| 2026.10.01 | ₩36,020 | ₩36,086 | ₩36,006 | ₩36,086 | +0.19% | 2.3천 |
| 2026.09.30 | ₩35,993 | ₩36,100 | ₩35,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,092 |
| +0.27% |
| 7.1천 |
| 2026.09.29 | ₩36,006 | ₩36,073 | ₩36,006 | ₩36,073 | +0.19% | 3.8천 |
|---|
| 2026.09.28 | ₩36,020 | ₩36,113 | ₩36,020 | ₩36,113 | +0.26% | 2.6천 |
|---|
| 2026.09.25 | ₩36,060 | ₩36,113 | ₩36,033 | ₩36,073 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩36,026 | ₩36,060 | ₩35,979 | ₩36,026 | 0.00% | 8.2천 |
|---|
| 2026.09.23 | ₩36,033 | ₩36,060 | ₩36,006 | ₩36,026 | -0.02% | 4천 |
|---|
| 2026.09.22 | ₩36,006 | ₩36,060 | ₩35,993 | ₩35,993 | -0.04% | 9.5천 |
|---|
| 2026.09.21 | ₩36,060 | ₩36,060 | ₩36,026 | ₩36,026 | -0.09% | 1천 |
|---|
| 2026.09.18 | ₩36,005 | ₩36,005 | ₩36,005 | ₩36,005 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩36,020 | ₩36,020 | ₩35,979 | ₩35,979 | -0.11% | 2.2천 |
|---|
| 2026.09.16 | ₩35,973 | ₩36,033 | ₩35,926 | ₩35,926 | -0.13% | 2.7천 |
|---|
| 2026.09.15 | ₩35,993 | ₩35,993 | ₩35,926 | ₩35,939 | -0.15% | 3.2천 |
|---|
| 2026.09.14 | ₩35,899 | ₩35,951 | ₩35,899 | ₩35,951 | +0.14% | 200 |
|---|
| 2026.09.11 | ₩35,993 | ₩35,993 | ₩35,966 | ₩35,966 | -0.07% | 600 |
|---|
| 2026.09.10 | ₩36,006 | ₩36,006 | ₩35,885 | ₩35,939 | -0.19% | 1.7천 |
|---|
| 2026.09.09 | ₩36,020 | ₩36,020 | ₩35,971 | ₩35,971 | -0.13% | 600 |
|---|
| 2026.09.08 | ₩36,060 | ₩36,060 | ₩35,985 | ₩35,985 | -0.21% | 1.5천 |
|---|
| 2026.09.04 | ₩36,013 | ₩36,013 | ₩36,006 | ₩36,006 | -0.02% | 1.9천 |
|---|
| 2026.09.03 | ₩35,939 | ₩36,033 | ₩35,934 | ₩35,993 | +0.15% | 2.4천 |
|---|
| 2026.09.02 | ₩35,993 | ₩35,993 | ₩35,953 | ₩35,966 | -0.07% | 3.4천 |
|---|
| 2026.09.01 | ₩35,926 | ₩35,946 | ₩35,899 | ₩35,939 | +0.04% | 4.3천 |
|---|
| 2026.08.31 | ₩35,913 | ₩36,020 | ₩35,899 | ₩35,959 | +0.13% | 7천 |
|---|
| 2026.08.28 | ₩35,966 | ₩35,993 | ₩35,959 | ₩35,959 | -0.02% | 2천 |
|---|
| 2026.08.27 | ₩35,899 | ₩35,953 | ₩35,899 | ₩35,953 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩35,886 | ₩35,886 | ₩35,886 | ₩35,886 | 0.00% | 1.6천 |
|---|
| 2026.08.25 | ₩35,859 | ₩35,899 | ₩35,859 | ₩35,899 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩35,886 | ₩35,899 | ₩35,873 | ₩35,873 | -0.04% | 600 |
|---|
| 2026.08.21 | ₩35,873 | ₩35,879 | ₩35,859 | ₩35,859 | -0.04% | 8천 |
|---|
| 2026.08.20 | ₩35,899 | ₩35,899 | ₩35,833 | ₩35,833 | -0.19% | 2.9천 |
|---|
| 2026.08.19 | ₩35,886 | ₩35,926 | ₩35,886 | ₩35,893 | +0.02% | 1.1천 |
|---|
| 2026.08.18 | ₩35,846 | ₩35,926 | ₩35,846 | ₩35,874 | +0.08% | 2천 |
|---|
| 2026.08.17 | ₩35,859 | ₩35,966 | ₩35,833 | ₩35,833 | -0.07% | 2.2만 |
|---|
| 2026.08.14 | ₩35,953 | ₩35,953 | ₩35,906 | ₩35,906 | -0.13% | 400 |
|---|
| 2026.08.13 | ₩35,899 | ₩35,966 | ₩35,846 | ₩35,899 | 0.00% | 6천 |
|---|
| 2026.08.12 | ₩35,926 | ₩35,926 | ₩35,833 | ₩35,879 | -0.13% | 2.5천 |
|---|
| 2026.08.11 | ₩35,866 | ₩35,899 | ₩35,819 | ₩35,859 | -0.02% | 1.9천 |
|---|
| 2026.08.10 | ₩35,926 | ₩35,926 | ₩35,793 | ₩35,793 | -0.37% | 11만 |
|---|
| 2026.08.07 | ₩35,899 | ₩35,913 | ₩35,859 | ₩35,859 | -0.11% | 3천 |
|---|
| 2026.08.06 | ₩35,826 | ₩35,826 | ₩35,826 | ₩35,826 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩35,839 | ₩35,839 | ₩35,833 | ₩35,833 | -0.02% | 900 |
|---|
| 2026.08.04 | ₩35,753 | ₩35,846 | ₩35,753 | ₩35,819 | +0.19% | 1.3만 |
|---|
| 2026.08.03 | ₩35,819 | ₩35,819 | ₩35,779 | ₩35,779 | -0.11% | 800 |
|---|
| 2026.07.31 | ₩35,699 | ₩35,753 | ₩35,686 | ₩35,719 | +0.06% | 6.8천 |
|---|
| 2026.07.30 | ₩35,713 | ₩35,726 | ₩35,679 | ₩35,679 | -0.09% | 4천 |
|---|
| 2026.07.29 | ₩35,686 | ₩35,686 | ₩35,632 | ₩35,632 | -0.15% | 400 |
|---|
| 2026.07.28 | ₩35,659 | ₩35,699 | ₩35,659 | ₩35,659 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩35,606 | ₩35,686 | ₩35,606 | ₩35,639 | +0.09% | 1.1천 |
|---|
| 2026.07.24 | ₩35,606 | ₩35,626 | ₩35,567 | ₩35,626 | +0.06% | 1.8천 |
|---|
| 2026.07.23 | ₩35,659 | ₩35,659 | ₩35,612 | ₩35,612 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩35,606 | ₩35,666 | ₩35,606 | ₩35,659 | +0.15% | 700 |
|---|
| 2026.07.21 | ₩35,594 | ₩35,699 | ₩35,592 | ₩35,659 | +0.18% | 3.6천 |
|---|
| 2026.07.20 | ₩35,699 | ₩35,699 | ₩35,639 | ₩35,639 | -0.17% | 400 |
|---|
| 2026.07.17 | ₩35,659 | ₩35,666 | ₩35,639 | ₩35,639 | -0.06% | 1.4천 |
|---|
| 2026.07.16 | ₩35,646 | ₩35,686 | ₩35,619 | ₩35,674 | +0.08% | 3천 |
|---|
| 2026.07.15 | ₩35,619 | ₩35,686 | ₩35,619 | ₩35,686 | +0.19% | 1.3만 |
|---|
| 2026.07.14 | ₩35,607 | ₩35,659 | ₩35,607 | ₩35,659 | +0.15% | 500 |
|---|
| 2026.07.13 | ₩35,646 | ₩35,646 | ₩35,592 | ₩35,627 | -0.05% | 1.7천 |
|---|
| 2026.07.10 | ₩35,632 | ₩35,699 | ₩35,606 | ₩35,659 | +0.07% | 6천 |
|---|
| 2026.07.09 | ₩35,592 | ₩35,639 | ₩35,592 | ₩35,639 | +0.13% | 2.7천 |
|---|
| 2026.07.08 | ₩35,592 | ₩35,632 | ₩35,512 | ₩35,599 | +0.02% | 1.5만 |
|---|
| 2026.07.07 | ₩35,612 | ₩35,612 | ₩35,566 | ₩35,606 | -0.02% | 4.7천 |
|---|
| 2026.07.06 | ₩35,626 | ₩35,659 | ₩35,566 | ₩35,626 | 0.00% | 5.3천 |
|---|
| 2026.07.02 | ₩35,606 | ₩35,606 | ₩35,583 | ₩35,583 | -0.06% | 600 |
|---|
| 2026.07.01 | ₩35,552 | ₩35,646 | ₩35,512 | ₩35,512 | -0.11% | 9.1천 |
|---|
| 2026.06.30 | ₩35,512 | ₩35,566 | ₩35,464 | ₩35,552 | +0.11% | 2.9만 |
|---|
| 2026.06.29 | ₩35,447 | ₩35,506 | ₩35,447 | ₩35,506 | +0.17% | 3.2천 |
|---|
| 2026.06.26 | ₩35,452 | ₩35,526 | ₩35,432 | ₩35,479 | +0.08% | 2.9천 |
|---|
| 2026.06.25 | ₩35,450 | ₩35,486 | ₩35,419 | ₩35,452 | +0.01% | 5천 |
|---|
| 2026.06.24 | ₩35,486 | ₩35,486 | ₩35,392 | ₩35,439 | -0.13% | 7.6천 |
|---|
| 2026.06.23 | ₩35,459 | ₩35,498 | ₩35,379 | ₩35,439 | -0.06% | 1.4만 |
|---|
| 2026.06.22 | ₩35,566 | ₩35,566 | ₩35,419 | ₩35,486 | -0.23% | 9.5천 |
|---|
| 2026.06.18 | ₩35,499 | ₩35,499 | ₩35,499 | ₩35,499 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩35,486 | ₩35,552 | ₩35,446 | ₩35,479 | -0.02% | 4.1천 |
|---|
| 2026.06.16 | ₩35,619 | ₩35,619 | ₩35,472 | ₩35,519 | -0.28% | 2천 |
|---|
| 2026.06.15 | ₩35,546 | ₩35,579 | ₩35,486 | ₩35,546 | 0.00% | 3천 |
|---|
| 2026.06.12 | ₩35,448 | ₩35,512 | ₩35,432 | ₩35,479 | +0.09% | 3.7천 |
|---|
| 2026.06.11 | ₩35,406 | ₩35,499 | ₩35,406 | ₩35,466 | +0.17% | 1.9천 |
|---|
| 2026.06.10 | ₩35,366 | ₩35,444 | ₩35,352 | ₩35,399 | +0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩35,432 | ₩35,466 | ₩35,379 | ₩35,446 | +0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩35,499 | ₩35,499 | ₩35,419 | ₩35,459 | -0.11% | 900 |
|---|
| 2026.06.05 | ₩35,459 | ₩35,511 | ₩35,392 | ₩35,432 | -0.08% | 7.6천 |
|---|
| 2026.06.04 | ₩35,526 | ₩35,579 | ₩35,486 | ₩35,532 | +0.02% | 2.4천 |
|---|
| 2026.06.03 | ₩35,542 | ₩35,566 | ₩35,472 | ₩35,522 | -0.06% | 4.4천 |
|---|
| 2026.06.02 | ₩35,504 | ₩35,579 | ₩35,486 | ₩35,512 | +0.02% | 41.7만 |
|---|
| 2026.06.01 | ₩35,532 | ₩35,579 | ₩35,486 | ₩35,486 | -0.13% | 1.1만 |
|---|
| 2026.05.29 | ₩35,532 | ₩35,566 | ₩35,486 | ₩35,532 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩35,519 | ₩35,546 | ₩35,472 | ₩35,519 | 0.00% | 1.5천 |
|---|
| 2026.05.27 | ₩35,499 | ₩35,528 | ₩35,446 | ₩35,492 | -0.02% | 1.3만 |
|---|
| 2026.05.26 | ₩35,447 | ₩35,534 | ₩35,447 | ₩35,492 | +0.13% | 2.5천 |
|---|
| 2026.05.22 | ₩35,432 | ₩35,459 | ₩35,428 | ₩35,459 | +0.08% | 1.1천 |
|---|
| 2026.05.21 | ₩35,379 | ₩35,472 | ₩35,379 | ₩35,472 | +0.26% | 1.9만 |
|---|
| 2026.05.20 | ₩35,366 | ₩35,472 | ₩35,366 | ₩35,439 | +0.21% | 1.1만 |
|---|
| 2026.05.19 | ₩35,366 | ₩35,459 | ₩35,366 | ₩35,399 | +0.09% | 3.8천 |
|---|
| 2026.05.18 | ₩35,419 | ₩35,459 | ₩35,352 | ₩35,459 | +0.11% | 14만 |
|---|
| 2026.05.15 | ₩35,459 | ₩35,459 | ₩35,406 | ₩35,432 | -0.08% | 7.4천 |
|---|
| 2026.05.14 | ₩35,436 | ₩35,486 | ₩35,379 | ₩35,432 | -0.01% | 1.3만 |
|---|
| 2026.05.13 | ₩35,392 | ₩35,459 | ₩35,392 | ₩35,419 | +0.08% | 4.6천 |
|---|
| 2026.05.12 | ₩35,386 | ₩35,432 | ₩35,326 | ₩35,386 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩35,406 | ₩35,512 | ₩35,352 | ₩35,412 | +0.02% | 18.5만 |
|---|
| 2026.05.08 | ₩35,339 | ₩35,446 | ₩35,339 | ₩35,419 | +0.23% | 4.4천 |
|---|
| 2026.05.07 | ₩35,406 | ₩35,446 | ₩35,352 | ₩35,386 | -0.06% | 6.1천 |
|---|
| 2026.05.06 | ₩35,312 | ₩35,432 | ₩35,312 | ₩35,339 | +0.08% | 6.4천 |
|---|
| 2026.05.05 | ₩35,392 | ₩35,406 | ₩35,286 | ₩35,339 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩35,326 | ₩35,366 | ₩35,259 | ₩35,339 | +0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩35,346 | ₩35,399 | ₩35,299 | ₩35,339 | -0.02% | 5.7천 |
|---|
| 2026.04.30 | ₩35,232 | ₩35,366 | ₩35,232 | ₩35,259 | +0.08% | 1.7만 |
|---|
| 2026.04.29 | ₩35,312 | ₩35,312 | ₩35,265 | ₩35,265 | -0.13% | 5.9천 |
|---|
| 2026.04.28 | ₩35,326 | ₩35,326 | ₩35,205 | ₩35,299 | -0.08% | 2.1만 |
|---|
| 2026.04.27 | ₩35,312 | ₩35,326 | ₩35,232 | ₩35,286 | -0.08% | 3.1만 |
|---|
| 2026.04.24 | ₩35,326 | ₩35,326 | ₩35,232 | ₩35,272 | -0.15% | 3.5만 |
|---|
| 2026.04.23 | ₩35,205 | ₩35,299 | ₩35,192 | ₩35,272 | +0.19% | 3.6만 |
|---|
| 2026.04.22 | ₩35,192 | ₩35,286 | ₩35,192 | ₩35,205 | +0.04% | 8.9천 |
|---|
| 2026.04.21 | ₩35,252 | ₩35,299 | ₩35,179 | ₩35,225 | -0.08% | 1.4만 |
|---|
| 2026.04.20 | ₩35,286 | ₩35,286 | ₩35,205 | ₩35,265 | -0.06% | 18.9만 |
|---|
| 2026.04.17 | ₩35,239 | ₩35,299 | ₩35,239 | ₩35,286 | +0.13% | 2.3만 |
|---|
| 2026.04.16 | ₩35,152 | ₩35,232 | ₩35,152 | ₩35,232 | +0.23% | 3.5만 |
|---|
| 2026.04.15 | ₩35,185 | ₩35,219 | ₩35,125 | ₩35,179 | -0.02% | 1.9만 |
|---|
| 2026.04.14 | ₩35,192 | ₩35,192 | ₩35,125 | ₩35,179 | -0.04% | 3.5만 |
|---|
| 2026.04.13 | ₩35,125 | ₩35,125 | ₩35,045 | ₩35,125 | 0.00% | 5만 |
|---|
| 2026.04.10 | ₩35,105 | ₩35,105 | ₩35,032 | ₩35,049 | -0.16% | 1.9만 |
|---|
| 2026.04.09 | ₩34,979 | ₩35,099 | ₩34,979 | ₩35,019 | +0.11% | 9.9만 |
|---|
| 2026.04.08 | ₩34,992 | ₩35,059 | ₩34,992 | ₩35,045 | +0.15% | 4.7만 |
|---|
| 2026.04.07 | ₩34,865 | ₩34,912 | ₩34,818 | ₩34,886 | +0.06% | 4.2만 |
|---|
| 2026.04.06 | ₩34,912 | ₩34,952 | ₩34,818 | ₩34,845 | -0.19% | 60.3만 |
|---|
| 2026.04.02 | ₩34,845 | ₩34,925 | ₩34,778 | ₩34,858 | +0.04% | 13.7만 |
|---|
| 2026.04.01 | ₩34,925 | ₩34,925 | ₩34,778 | ₩34,832 | -0.27% | 31.3만 |
|---|
| 2026.03.31 | ₩34,885 | ₩34,885 | ₩34,752 | ₩34,832 | -0.15% | 38.5만 |
|---|
| 2026.03.30 | ₩34,818 | ₩34,818 | ₩34,738 | ₩34,818 | 0.00% | 1.2만 |
|---|
| 2026.03.27 | ₩34,725 | ₩34,805 | ₩34,725 | ₩34,766 | +0.12% | 3.3천 |
|---|
| 2026.03.26 | ₩34,758 | ₩34,845 | ₩34,725 | ₩34,782 | +0.07% | 5.5천 |
|---|
| 2026.03.25 | ₩34,712 | ₩34,778 | ₩34,712 | ₩34,778 | +0.19% | 2.5천 |
|---|
| 2026.03.24 | ₩34,712 | ₩34,778 | ₩34,698 | ₩34,778 | +0.19% | 5.2천 |
|---|
| 2026.03.23 | ₩34,805 | ₩34,805 | ₩34,698 | ₩34,752 | -0.15% | 1.1만 |
|---|
| 2026.03.20 | ₩34,685 | ₩34,738 | ₩34,673 | ₩34,712 | +0.08% | 5.6천 |
|---|
| 2026.03.19 | ₩34,738 | ₩34,738 | ₩34,685 | ₩34,718 | -0.06% | 1.6천 |
|---|
| 2026.03.18 | ₩34,752 | ₩34,752 | ₩34,672 | ₩34,698 | -0.15% | 3.7천 |
|---|
| 2026.03.17 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 3천 |
|---|
| 2026.03.16 | ₩34,673 | ₩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 | ₩34,738 | ₩34,738 | ₩34,618 | ₩34,665 | -0.21% | 2.3천 |
|---|
| 2026.03.11 | ₩34,645 | ₩34,712 | ₩34,633 | ₩34,678 | +0.10% | 3.1천 |
|---|
| 2026.03.10 | ₩34,678 | ₩34,678 | ₩34,665 | ₩34,665 | -0.04% | 600 |
|---|
| 2026.03.09 | ₩34,612 | ₩34,672 | ₩34,565 | ₩34,672 | +0.17% | 5.5천 |
|---|
| 2026.03.06 | ₩34,592 | ₩34,625 | ₩34,592 | ₩34,625 | +0.10% | 300 |
|---|
| 2026.03.05 | ₩34,642 | ₩34,652 | ₩34,605 | ₩34,645 | +0.01% | 3.6천 |
|---|
| 2026.03.04 | ₩34,698 | ₩34,698 | ₩34,672 | ₩34,672 | -0.08% | 400 |
|---|
| 2026.03.03 | ₩34,578 | ₩34,685 | ₩34,578 | ₩34,666 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩34,605 | ₩34,678 | ₩34,605 | ₩34,678 | +0.21% | 400 |
|---|
| 2026.02.27 | ₩34,658 | ₩34,712 | ₩34,605 | ₩34,672 | +0.04% | 2.6천 |
|---|
| 2026.02.26 | ₩34,618 | ₩34,665 | ₩34,618 | ₩34,665 | +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 | ₩34,605 | ₩34,605 | ₩34,578 | ₩34,592 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩34,604 | ₩34,605 | ₩34,592 | ₩34,598 | -0.02% | 1.5천 |
|---|
| 2026.02.19 | ₩34,565 | ₩34,585 | ₩34,565 | ₩34,585 | +0.06% | 7.3천 |
|---|
| 2026.02.18 | ₩34,592 | ₩34,592 | ₩34,585 | ₩34,585 | -0.02% | 1.3천 |
|---|
| 2026.02.17 | ₩34,592 | ₩34,592 | ₩34,578 | ₩34,578 | -0.04% | 500 |
|---|
| 2026.02.13 | ₩34,565 | ₩34,605 | ₩34,538 | ₩34,538 | -0.08% | 3.7천 |
|---|
| 2026.02.12 | ₩34,538 | ₩34,551 | ₩34,538 | ₩34,545 | +0.02% | 1.2천 |
|---|
| 2026.02.11 | ₩34,551 | ₩34,565 | ₩34,551 | ₩34,565 | +0.04% | 2.3천 |
|---|
| 2026.02.10 | ₩34,565 | ₩34,612 | ₩34,551 | ₩34,612 | +0.14% | 3.4천 |
|---|
| 2026.02.09 | ₩34,584 | ₩34,605 | ₩34,551 | ₩34,605 | +0.06% | 1.8천 |
|---|
| 2026.02.06 | ₩34,578 | ₩34,578 | ₩34,538 | ₩34,538 | -0.12% | 3.9천 |
|---|
| 2026.02.05 | ₩34,474 | ₩34,529 | ₩34,471 | ₩34,529 | +0.16% | 500 |
|---|
| 2026.02.04 | ₩34,525 | ₩34,565 | ₩34,525 | ₩34,545 | +0.06% | 1.8천 |
|---|
| 2026.02.03 | ₩34,538 | ₩34,542 | ₩34,511 | ₩34,538 | 0.00% | 3.3천 |
|---|
| 2026.02.02 | ₩34,545 | ₩34,551 | ₩34,525 | ₩34,551 | +0.02% | 1.6천 |
|---|
| 2026.01.30 | ₩34,498 | ₩34,531 | ₩34,498 | ₩34,531 | +0.10% | 100 |
|---|
| 2026.01.29 | ₩34,498 | ₩34,538 | ₩34,498 | ₩34,511 | +0.04% | 6.2천 |
|---|
| 2026.01.28 | ₩34,511 | ₩34,511 | ₩34,498 | ₩34,511 | 0.00% | 1.9천 |
|---|
| 2026.01.27 | ₩34,511 | ₩34,565 | ₩34,511 | ₩34,558 | +0.14% | 4.9천 |
|---|
| 2026.01.26 | ₩34,498 | ₩34,551 | ₩34,498 | ₩34,551 | +0.15% | 1.7천 |
|---|
| 2026.01.23 | ₩34,485 | ₩34,527 | ₩34,485 | ₩34,485 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩34,471 | ₩34,525 | ₩34,471 | ₩34,525 | +0.15% | 3.1천 |
|---|
| 2026.01.21 | ₩34,431 | ₩34,501 | ₩34,431 | ₩34,498 | +0.19% | 1.6만 |
|---|
| 2026.01.20 | ₩34,445 | ₩34,445 | ₩34,418 | ₩34,425 | -0.06% | 1.7천 |
|---|
| 2026.01.16 | ₩34,471 | ₩34,478 | ₩34,458 | ₩34,478 | +0.02% | 1.5천 |
|---|
| 2026.01.15 | ₩34,478 | ₩34,478 | ₩34,458 | ₩34,478 | 0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩34,431 | ₩34,498 | ₩34,431 | ₩34,465 | +0.10% | 7.7천 |
|---|
| 2026.01.13 | ₩34,445 | ₩34,471 | ₩34,445 | ₩34,471 | +0.08% | 100 |
|---|
| 2026.01.12 | ₩34,471 | ₩34,478 | ₩34,458 | ₩34,478 | +0.02% | 2.3천 |
|---|
| 2026.01.09 | ₩34,466 | ₩34,498 | ₩34,445 | ₩34,498 | +0.09% | 6.3천 |
|---|
| 2026.01.08 | ₩34,418 | ₩34,465 | ₩34,418 | ₩34,465 | +0.14% | 1천 |
|---|
| 2026.01.07 | ₩34,431 | ₩34,485 | ₩34,431 | ₩34,431 | 0.00% | 9.7천 |
|---|
| 2026.01.06 | ₩34,426 | ₩34,426 | ₩34,425 | ₩34,425 | -0.00% | 400 |
|---|
| 2026.01.05 | ₩34,418 | ₩34,418 | ₩34,411 | ₩34,418 | 0.00% | 1.7천 |
|---|
| 2026.01.02 | ₩34,411 | ₩34,411 | ₩34,411 | ₩34,411 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩34,399 | ₩34,407 | ₩34,378 | ₩34,405 | +0.02% | 800 |
|---|
| 2025.12.30 | ₩34,378 | ₩34,405 | ₩34,378 | ₩34,405 | +0.08% | 400 |
|---|
| 2025.12.29 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 1.9천 |
|---|
| 2025.12.26 | ₩34,378 | ₩34,431 | ₩34,378 | ₩34,426 | +0.14% | 3.8천 |
|---|
| 2025.12.24 | ₩34,351 | ₩34,411 | ₩34,351 | ₩34,411 | +0.17% | 100 |
|---|
| 2025.12.23 | ₩34,338 | ₩34,405 | ₩34,338 | ₩34,405 | +0.19% | 1.1천 |
|---|
| 2025.12.22 | ₩34,425 | ₩34,425 | ₩34,391 | ₩34,391 | -0.10% | 100 |
|---|
| 2025.12.19 | ₩34,298 | ₩34,418 | ₩34,298 | ₩34,371 | +0.21% | 6.9천 |
|---|
| 2025.12.18 | ₩34,286 | ₩34,291 | ₩34,286 | ₩34,291 | +0.02% | 1천 |
|---|
| 2025.12.17 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩34,258 | ₩34,318 | ₩34,258 | ₩34,318 | +0.18% | 3.8천 |
|---|
| 2025.12.15 | ₩34,285 | ₩34,318 | ₩34,285 | ₩34,318 | +0.10% | 1.2천 |
|---|
| 2025.12.12 | ₩34,271 | ₩34,305 | ₩34,245 | ₩34,305 | +0.10% | 7.2천 |
|---|
| 2025.12.11 | ₩34,271 | ₩34,305 | ₩34,258 | ₩34,305 | +0.10% | 1.7천 |
|---|
| 2025.12.10 | ₩34,258 | ₩34,305 | ₩34,258 | ₩34,305 | +0.14% | 200 |
|---|
| 2025.12.09 | ₩34,231 | ₩34,278 | ₩34,231 | ₩34,278 | +0.14% | 1.2천 |
|---|
| 2025.12.08 | ₩34,245 | ₩34,285 | ₩34,231 | ₩34,271 | +0.08% | 1.4만 |
|---|
| 2025.12.05 | ₩34,278 | ₩34,278 | ₩34,231 | ₩34,273 | -0.02% | 700 |
|---|
| 2025.12.04 | ₩34,205 | ₩34,251 | ₩34,205 | ₩34,251 | +0.14% | 100 |
|---|
| 2025.12.03 | ₩34,245 | ₩34,245 | ₩34,191 | ₩34,245 | 0.00% | 900 |
|---|
| 2025.12.02 | ₩34,205 | ₩34,245 | ₩34,178 | ₩34,225 | +0.06% | 1.5천 |
|---|
| 2025.12.01 | ₩34,285 | ₩34,285 | ₩34,164 | ₩34,218 | -0.19% | 4.8천 |
|---|
| 2025.11.28 | ₩34,164 | ₩34,218 | ₩34,164 | ₩34,218 | +0.16% | 200 |
|---|
| 2025.11.26 | ₩34,138 | ₩34,245 | ₩34,138 | ₩34,191 | +0.16% | 4.2천 |
|---|
| 2025.11.25 | ₩34,163 | ₩34,164 | ₩34,138 | ₩34,163 | 0.00% | 2.4천 |
|---|
| 2025.11.24 | ₩34,084 | ₩34,124 | ₩34,084 | ₩34,124 | +0.12% | 100 |
|---|
| 2025.11.21 | ₩33,991 | ₩34,051 | ₩33,991 | ₩34,051 | +0.18% | 2.2천 |
|---|
| 2025.11.20 | ₩34,076 | ₩34,076 | ₩33,964 | ₩34,007 | -0.20% | 1.1만 |
|---|
| 2025.11.19 | ₩34,004 | ₩34,055 | ₩34,004 | ₩34,055 | +0.15% | 200 |
|---|
| 2025.11.18 | ₩33,991 | ₩34,042 | ₩33,991 | ₩34,042 | +0.15% | 200 |
|---|
| 2025.11.17 | ₩34,124 | ₩34,124 | ₩34,044 | ₩34,071 | -0.16% | 900 |
|---|
| 2025.11.14 | ₩34,044 | ₩34,091 | ₩34,044 | ₩34,091 | +0.14% | 200 |
|---|
| 2025.11.13 | ₩34,058 | ₩34,078 | ₩34,058 | ₩34,078 | +0.06% | 500 |
|---|
| 2025.11.12 | ₩34,098 | ₩34,144 | ₩34,084 | ₩34,144 | +0.14% | 5.9천 |
|---|
| 2025.11.11 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩34,071 | ₩34,138 | ₩34,071 | ₩34,131 | +0.18% | 1.2천 |
|---|
| 2025.11.07 | ₩34,004 | ₩34,064 | ₩34,004 | ₩34,064 | +0.18% | 5천 |
|---|
| 2025.11.06 | ₩34,031 | ₩34,062 | ₩34,031 | ₩34,062 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩34,031 | ₩34,084 | ₩34,031 | ₩34,064 | +0.10% | 600 |
|---|
| 2025.11.03 | ₩34,092 | ₩34,124 | ₩34,058 | ₩34,098 | +0.02% | 1.5천 |
|---|
| 2025.10.31 | ₩34,104 | ₩34,104 | ₩34,044 | ₩34,104 | 0.00% | 2.8천 |
|---|
| 2025.10.30 | ₩34,111 | ₩34,111 | ₩34,031 | ₩34,044 | -0.20% | 6.5천 |
|---|
| 2025.10.29 | ₩34,178 | ₩34,178 | ₩34,084 | ₩34,111 | -0.20% | 400 |
|---|
| 2025.10.28 | ₩34,164 | ₩34,171 | ₩34,071 | ₩34,111 | -0.16% | 2.6천 |
|---|
| 2025.10.27 | ₩34,058 | ₩34,118 | ₩34,058 | ₩34,118 | +0.18% | 200 |
|---|
| 2025.10.24 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,055 | ₩34,124 | ₩34,055 | ₩34,064 | +0.03% | 3.1천 |
|---|
| 2025.10.22 | ₩34,018 | ₩34,044 | ₩34,018 | ₩34,044 | +0.08% | 800 |
|---|
| 2025.10.21 | ₩34,084 | ₩34,084 | ₩34,051 | ₩34,051 | -0.10% | 400 |
|---|
| 2025.10.20 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩34,004 | ₩34,004 | ₩33,998 | ₩33,998 | -0.02% | 400 |
|---|
| 2025.10.16 | ₩33,966 | ₩34,003 | ₩33,964 | ₩33,984 | +0.06% | 4천 |
|---|
| 2025.10.15 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,938 | ₩33,991 | ₩33,938 | ₩33,991 | +0.16% | 8.5천 |
|---|
| 2025.10.13 | ₩34,031 | ₩34,031 | ₩34,006 | ₩34,006 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩33,971 | ₩33,974 | ₩33,911 | ₩33,944 | -0.08% | 500 |
|---|