시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr August 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr August · ZAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr August · ZAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,494 | ₩37,581 | ₩37,494 | ₩37,534 | +0.11% | 2천 |
| 2026.10.08 | ₩37,527 | ₩37,527 | ₩37,480 | ₩37,480 | -0.12% | 400 |
| 2026.10.07 | ₩37,588 | ₩37,588 | ₩37,494 | ₩37,507 | -0.21% | 5천 |
| 2026.10.06 | ₩37,547 | ₩37,614 | ₩37,494 | ₩37,554 | +0.02% | 1만 |
| 2026.10.05 | ₩37,534 | ₩37,547 | ₩37,396 | ₩37,494 | -0.11% | 1.6만 |
| 2026.10.02 | ₩37,519 | ₩37,534 | ₩37,400 | ₩37,494 | -0.07% | 7.9천 |
| 2026.10.01 | ₩37,320 | ₩37,440 | ₩37,306 | ₩37,440 | +0.32% | 21.1만 |
| 2026.09.30 | ₩37,427 | ₩37,454 | ₩37,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,364 |
| -0.17% |
| 1.6만 |
| 2026.09.29 | ₩37,440 | ₩37,440 | ₩37,279 | ₩37,328 | -0.30% | 4.6만 |
|---|
| 2026.09.28 | ₩37,412 | ₩37,413 | ₩37,293 | ₩37,348 | -0.17% | 2.1만 |
|---|
| 2026.09.25 | ₩37,333 | ₩37,440 | ₩37,333 | ₩37,413 | +0.22% | 5.3천 |
|---|
| 2026.09.24 | ₩37,400 | ₩37,427 | ₩37,320 | ₩37,413 | +0.04% | 7.4천 |
|---|
| 2026.09.23 | ₩37,454 | ₩37,454 | ₩37,306 | ₩37,373 | -0.21% | 1.2만 |
|---|
| 2026.09.22 | ₩37,467 | ₩37,467 | ₩37,400 | ₩37,424 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩37,387 | ₩37,400 | ₩37,293 | ₩37,346 | -0.11% | 11.5만 |
|---|
| 2026.09.18 | ₩37,236 | ₩37,333 | ₩37,236 | ₩37,333 | +0.26% | 3.8천 |
|---|
| 2026.09.17 | ₩37,400 | ₩37,400 | ₩37,255 | ₩37,333 | -0.18% | 2만 |
|---|
| 2026.09.16 | ₩37,199 | ₩37,320 | ₩37,172 | ₩37,172 | -0.07% | 7.2천 |
|---|
| 2026.09.15 | ₩37,373 | ₩37,373 | ₩37,186 | ₩37,279 | -0.25% | 6.1천 |
|---|
| 2026.09.14 | ₩37,346 | ₩37,346 | ₩37,212 | ₩37,299 | -0.13% | 3천 |
|---|
| 2026.09.11 | ₩37,320 | ₩37,358 | ₩37,320 | ₩37,326 | +0.02% | 3.3천 |
|---|
| 2026.09.10 | ₩37,239 | ₩37,306 | ₩37,186 | ₩37,286 | +0.13% | 18.2만 |
|---|
| 2026.09.09 | ₩37,373 | ₩37,373 | ₩37,253 | ₩37,346 | -0.07% | 2만 |
|---|
| 2026.09.08 | ₩37,346 | ₩37,385 | ₩37,346 | ₩37,366 | +0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩37,360 | ₩37,427 | ₩37,320 | ₩37,413 | +0.14% | 2.2만 |
|---|
| 2026.09.03 | ₩37,320 | ₩37,454 | ₩37,320 | ₩37,427 | +0.29% | 36만 |
|---|
| 2026.09.02 | ₩37,299 | ₩37,360 | ₩37,245 | ₩37,293 | -0.02% | 14.6만 |
|---|
| 2026.09.01 | ₩37,320 | ₩37,360 | ₩37,226 | ₩37,226 | -0.25% | 1.8만 |
|---|
| 2026.08.31 | ₩37,387 | ₩37,387 | ₩37,320 | ₩37,346 | -0.11% | 1.8만 |
|---|
| 2026.08.28 | ₩37,320 | ₩37,400 | ₩37,320 | ₩37,346 | +0.07% | 2.8만 |
|---|
| 2026.08.27 | ₩37,440 | ₩37,440 | ₩37,373 | ₩37,413 | -0.07% | 3.5만 |
|---|
| 2026.08.26 | ₩37,400 | ₩37,400 | ₩37,333 | ₩37,360 | -0.11% | 1.5만 |
|---|
| 2026.08.25 | ₩37,340 | ₩37,373 | ₩37,333 | ₩37,373 | +0.09% | 2.8만 |
|---|
| 2026.08.24 | ₩37,346 | ₩37,360 | ₩37,320 | ₩37,333 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩37,332 | ₩37,360 | ₩37,320 | ₩37,346 | +0.04% | 6만 |
|---|
| 2026.08.20 | ₩37,387 | ₩37,387 | ₩37,333 | ₩37,333 | -0.14% | 46.1만 |
|---|
| 2026.08.19 | ₩37,440 | ₩37,440 | ₩37,360 | ₩37,373 | -0.18% | 9만 |
|---|
| 2026.08.18 | ₩37,387 | ₩37,427 | ₩37,320 | ₩37,360 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩37,400 | ₩37,427 | ₩37,400 | ₩37,400 | 0.00% | 13.2만 |
|---|
| 2026.08.14 | ₩37,534 | ₩37,534 | ₩37,400 | ₩37,413 | -0.32% | 8.1만 |
|---|
| 2026.08.13 | ₩37,480 | ₩37,480 | ₩37,366 | ₩37,413 | -0.18% | 5.9만 |
|---|
| 2026.08.12 | ₩37,440 | ₩37,440 | ₩37,320 | ₩37,373 | -0.18% | 8.8만 |
|---|
| 2026.08.11 | ₩37,360 | ₩37,373 | ₩37,333 | ₩37,340 | -0.05% | 7.2만 |
|---|
| 2026.08.10 | ₩37,360 | ₩37,360 | ₩37,333 | ₩37,346 | -0.04% | 5.9만 |
|---|
| 2026.08.07 | ₩37,400 | ₩37,400 | ₩37,313 | ₩37,360 | -0.11% | 6.5만 |
|---|
| 2026.08.06 | ₩37,326 | ₩37,333 | ₩37,293 | ₩37,333 | +0.02% | 12.7만 |
|---|
| 2026.08.05 | ₩37,279 | ₩37,346 | ₩37,279 | ₩37,333 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩37,253 | ₩37,333 | ₩37,246 | ₩37,306 | +0.14% | 25.7만 |
|---|
| 2026.08.03 | ₩37,186 | ₩37,226 | ₩37,132 | ₩37,212 | +0.07% | 71.9만 |
|---|
| 2026.07.31 | ₩37,065 | ₩37,119 | ₩37,011 | ₩37,105 | +0.11% | 18.8만 |
|---|
| 2026.07.30 | ₩37,105 | ₩37,105 | ₩37,056 | ₩37,056 | -0.13% | 1.8만 |
|---|
| 2026.07.29 | ₩37,078 | ₩37,092 | ₩37,058 | ₩37,072 | -0.02% | 1만 |
|---|
| 2026.07.28 | ₩37,078 | ₩37,078 | ₩36,998 | ₩37,038 | -0.11% | 4.7만 |
|---|
| 2026.07.27 | ₩37,045 | ₩37,078 | ₩37,038 | ₩37,052 | +0.02% | 4.2천 |
|---|
| 2026.07.24 | ₩37,025 | ₩37,078 | ₩37,011 | ₩37,045 | +0.05% | 1.4만 |
|---|
| 2026.07.23 | ₩37,018 | ₩37,018 | ₩36,998 | ₩37,018 | 0.00% | 1.3천 |
|---|
| 2026.07.22 | ₩37,011 | ₩37,038 | ₩37,011 | ₩37,018 | +0.02% | 4.7천 |
|---|
| 2026.07.21 | ₩37,025 | ₩37,025 | ₩36,985 | ₩36,998 | -0.07% | 1.5만 |
|---|
| 2026.07.20 | ₩37,011 | ₩37,011 | ₩36,985 | ₩36,985 | -0.07% | 1.4천 |
|---|
| 2026.07.17 | ₩36,998 | ₩36,998 | ₩36,971 | ₩36,991 | -0.02% | 3천 |
|---|
| 2026.07.16 | ₩36,985 | ₩37,011 | ₩36,971 | ₩36,971 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩36,985 | ₩37,025 | ₩36,985 | ₩37,001 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩36,985 | ₩36,998 | ₩36,971 | ₩36,998 | +0.04% | 9.8천 |
|---|
| 2026.07.13 | ₩36,998 | ₩37,011 | ₩36,958 | ₩36,978 | -0.05% | 4.1만 |
|---|
| 2026.07.10 | ₩36,998 | ₩36,998 | ₩36,978 | ₩36,978 | -0.05% | 400 |
|---|
| 2026.07.09 | ₩36,904 | ₩36,998 | ₩36,904 | ₩36,964 | +0.16% | 5.4천 |
|---|
| 2026.07.08 | ₩36,904 | ₩36,985 | ₩36,904 | ₩36,958 | +0.15% | 3천 |
|---|
| 2026.07.07 | ₩36,944 | ₩36,998 | ₩36,918 | ₩36,918 | -0.07% | 1만 |
|---|
| 2026.07.06 | ₩36,904 | ₩36,958 | ₩36,891 | ₩36,951 | +0.13% | 6만 |
|---|
| 2026.07.02 | ₩37,011 | ₩37,011 | ₩36,904 | ₩36,938 | -0.20% | 1.6천 |
|---|
| 2026.07.01 | ₩36,877 | ₩36,985 | ₩36,877 | ₩36,877 | 0.00% | 4.9천 |
|---|
| 2026.06.30 | ₩36,985 | ₩36,985 | ₩36,864 | ₩36,897 | -0.24% | 1.7만 |
|---|
| 2026.06.29 | ₩36,864 | ₩36,884 | ₩36,837 | ₩36,877 | +0.04% | 6.8천 |
|---|
| 2026.06.26 | ₩36,757 | ₩36,877 | ₩36,596 | ₩36,596 | -0.44% | 1.1만 |
|---|
| 2026.06.25 | ₩36,844 | ₩36,844 | ₩36,797 | ₩36,797 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩36,918 | ₩36,918 | ₩36,810 | ₩36,810 | -0.29% | 400 |
|---|
| 2026.06.23 | ₩36,864 | ₩36,864 | ₩36,810 | ₩36,822 | -0.11% | 900 |
|---|
| 2026.06.22 | ₩36,884 | ₩36,884 | ₩36,837 | ₩36,857 | -0.07% | 3.3천 |
|---|
| 2026.06.18 | ₩36,824 | ₩36,837 | ₩36,797 | ₩36,830 | +0.02% | 3천 |
|---|
| 2026.06.17 | ₩36,810 | ₩36,830 | ₩36,784 | ₩36,784 | -0.07% | 9.9천 |
|---|
| 2026.06.16 | ₩36,918 | ₩36,918 | ₩36,825 | ₩36,851 | -0.18% | 4.3천 |
|---|
| 2026.06.15 | ₩36,824 | ₩36,877 | ₩36,824 | ₩36,877 | +0.15% | 2.6천 |
|---|
| 2026.06.12 | ₩36,757 | ₩36,777 | ₩36,745 | ₩36,777 | +0.05% | 6.1천 |
|---|
| 2026.06.11 | ₩36,717 | ₩36,757 | ₩36,717 | ₩36,757 | +0.11% | 2.8천 |
|---|
| 2026.06.10 | ₩36,710 | ₩36,710 | ₩36,710 | ₩36,710 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩36,721 | ₩36,730 | ₩36,650 | ₩36,730 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩36,757 | ₩36,777 | ₩36,757 | ₩36,777 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩36,743 | ₩36,743 | ₩36,703 | ₩36,703 | -0.11% | 1.2천 |
|---|
| 2026.06.04 | ₩36,804 | ₩36,824 | ₩36,757 | ₩36,784 | -0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩36,757 | ₩36,808 | ₩36,743 | ₩36,763 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩36,758 | ₩36,824 | ₩36,757 | ₩36,797 | +0.11% | 5.3만 |
|---|
| 2026.06.01 | ₩36,743 | ₩36,804 | ₩36,743 | ₩36,763 | +0.05% | 1.7만 |
|---|
| 2026.05.29 | ₩36,757 | ₩36,837 | ₩36,745 | ₩36,784 | +0.07% | 9.7천 |
|---|
| 2026.05.28 | ₩36,730 | ₩36,770 | ₩36,730 | ₩36,730 | 0.00% | 6.8천 |
|---|
| 2026.05.27 | ₩36,703 | ₩36,750 | ₩36,703 | ₩36,750 | +0.13% | 800 |
|---|
| 2026.05.26 | ₩36,703 | ₩36,750 | ₩36,703 | ₩36,750 | +0.13% | 4.2천 |
|---|
| 2026.05.22 | ₩36,690 | ₩36,717 | ₩36,690 | ₩36,717 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩36,636 | ₩36,703 | ₩36,636 | ₩36,703 | +0.18% | 1.3만 |
|---|
| 2026.05.20 | ₩36,743 | ₩36,743 | ₩36,636 | ₩36,670 | -0.20% | 1.3만 |
|---|
| 2026.05.19 | ₩36,599 | ₩36,650 | ₩36,597 | ₩36,650 | +0.14% | 1.3천 |
|---|
| 2026.05.18 | ₩36,743 | ₩36,743 | ₩36,650 | ₩36,650 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,609 | ₩36,663 | ₩36,609 | ₩36,663 | +0.15% | 1.2천 |
|---|
| 2026.05.13 | ₩36,395 | ₩36,636 | ₩36,395 | ₩36,636 | +0.66% | 1.9만 |
|---|
| 2026.05.12 | ₩36,596 | ₩36,620 | ₩36,569 | ₩36,620 | +0.07% | 4.2천 |
|---|
| 2026.05.11 | ₩36,717 | ₩36,717 | ₩36,583 | ₩36,629 | -0.24% | 1.7천 |
|---|
| 2026.05.08 | ₩36,576 | ₩36,609 | ₩36,576 | ₩36,609 | +0.09% | 1.3천 |
|---|
| 2026.05.07 | ₩36,556 | ₩36,583 | ₩36,556 | ₩36,562 | +0.02% | 4.6천 |
|---|
| 2026.05.06 | ₩36,529 | ₩36,562 | ₩36,529 | ₩36,562 | +0.09% | 600 |
|---|
| 2026.05.05 | ₩36,502 | ₩36,542 | ₩36,502 | ₩36,529 | +0.07% | 1.4천 |
|---|
| 2026.05.04 | ₩36,489 | ₩36,529 | ₩36,462 | ₩36,502 | +0.04% | 14.3만 |
|---|
| 2026.05.01 | ₩36,536 | ₩36,536 | ₩36,502 | ₩36,510 | -0.07% | 3천 |
|---|
| 2026.04.30 | ₩36,469 | ₩36,489 | ₩36,408 | ₩36,469 | 0.00% | 3.4천 |
|---|
| 2026.04.29 | ₩36,502 | ₩36,502 | ₩36,395 | ₩36,442 | -0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩36,382 | ₩36,415 | ₩36,382 | ₩36,415 | +0.09% | 700 |
|---|
| 2026.04.27 | ₩36,396 | ₩36,442 | ₩36,395 | ₩36,428 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩36,382 | ₩36,414 | ₩36,382 | ₩36,402 | +0.06% | 3천 |
|---|
| 2026.04.23 | ₩36,398 | ₩36,398 | ₩36,321 | ₩36,375 | -0.06% | 2.6천 |
|---|
| 2026.04.22 | ₩36,415 | ₩36,415 | ₩36,369 | ₩36,390 | -0.07% | 2.5천 |
|---|
| 2026.04.21 | ₩36,489 | ₩36,489 | ₩36,348 | ₩36,348 | -0.39% | 1.6천 |
|---|
| 2026.04.20 | ₩36,402 | ₩36,402 | ₩36,341 | ₩36,368 | -0.09% | 700 |
|---|
| 2026.04.17 | ₩36,368 | ₩36,408 | ₩36,368 | ₩36,402 | +0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩36,274 | ₩36,321 | ₩36,274 | ₩36,315 | +0.11% | 1천 |
|---|
| 2026.04.15 | ₩36,248 | ₩36,301 | ₩36,248 | ₩36,288 | +0.11% | 5.3천 |
|---|
| 2026.04.14 | ₩36,261 | ₩36,261 | ₩36,234 | ₩36,248 | -0.04% | 2.1천 |
|---|
| 2026.04.13 | ₩36,073 | ₩36,221 | ₩36,073 | ₩36,201 | +0.35% | 1.8만 |
|---|
| 2026.04.10 | ₩36,194 | ₩36,194 | ₩36,100 | ₩36,147 | -0.13% | 1.1천 |
|---|
| 2026.04.09 | ₩36,033 | ₩36,154 | ₩36,033 | ₩36,154 | +0.33% | 7.1천 |
|---|
| 2026.04.08 | ₩36,020 | ₩36,100 | ₩36,020 | ₩36,073 | +0.15% | 4.6천 |
|---|
| 2026.04.07 | ₩35,792 | ₩35,872 | ₩35,792 | ₩35,864 | +0.20% | 2.4천 |
|---|
| 2026.04.06 | ₩35,872 | ₩35,886 | ₩35,779 | ₩35,864 | -0.02% | 7.8만 |
|---|
| 2026.04.02 | ₩35,779 | ₩35,805 | ₩35,770 | ₩35,770 | -0.02% | 500 |
|---|
| 2026.04.01 | ₩35,792 | ₩35,846 | ₩35,738 | ₩35,801 | +0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩35,611 | ₩35,712 | ₩35,537 | ₩35,681 | +0.20% | 8.7천 |
|---|
| 2026.03.30 | ₩35,551 | ₩35,578 | ₩35,457 | ₩35,457 | -0.26% | 16.1만 |
|---|
| 2026.03.27 | ₩35,611 | ₩35,631 | ₩35,497 | ₩35,543 | -0.19% | 4.5천 |
|---|
| 2026.03.26 | ₩35,725 | ₩35,752 | ₩35,669 | ₩35,669 | -0.16% | 4.3천 |
|---|
| 2026.03.25 | ₩35,779 | ₩35,872 | ₩35,779 | ₩35,811 | +0.09% | 3.5천 |
|---|
| 2026.03.24 | ₩35,758 | ₩35,758 | ₩35,725 | ₩35,742 | -0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩35,899 | ₩35,899 | ₩35,803 | ₩35,803 | -0.27% | 4.2천 |
|---|
| 2026.03.20 | ₩35,698 | ₩35,698 | ₩35,671 | ₩35,675 | -0.06% | 8.7천 |
|---|
| 2026.03.19 | ₩35,792 | ₩35,824 | ₩35,738 | ₩35,824 | +0.09% | 700 |
|---|
| 2026.03.18 | ₩35,846 | ₩35,879 | ₩35,831 | ₩35,831 | -0.04% | 1.3천 |
|---|
| 2026.03.17 | ₩35,913 | ₩35,966 | ₩35,913 | ₩35,914 | +0.00% | 4.9천 |
|---|
| 2026.03.16 | ₩35,779 | ₩35,876 | ₩35,779 | ₩35,876 | +0.27% | 400 |
|---|
| 2026.03.13 | ₩35,792 | ₩35,803 | ₩35,779 | ₩35,803 | +0.03% | 1.1천 |
|---|
| 2026.03.12 | ₩35,685 | ₩35,913 | ₩35,685 | ₩35,805 | +0.34% | 1.8만 |
|---|
| 2026.03.11 | ₩36,012 | ₩36,012 | ₩35,866 | ₩35,913 | -0.28% | 5.4천 |
|---|
| 2026.03.10 | ₩35,993 | ₩36,020 | ₩35,926 | ₩35,926 | -0.19% | 5.6천 |
|---|
| 2026.03.09 | ₩35,805 | ₩35,957 | ₩35,805 | ₩35,957 | +0.42% | 1.2천 |
|---|
| 2026.03.06 | ₩35,859 | ₩35,915 | ₩35,859 | ₩35,892 | +0.09% | 2.5만 |
|---|
| 2026.03.05 | ₩35,966 | ₩35,980 | ₩35,913 | ₩35,966 | 0.00% | 5.7천 |
|---|
| 2026.03.04 | ₩35,986 | ₩36,017 | ₩35,980 | ₩36,017 | +0.09% | 900 |
|---|
| 2026.03.03 | ₩35,899 | ₩35,951 | ₩35,859 | ₩35,951 | +0.15% | 2.9천 |
|---|
| 2026.03.02 | ₩35,981 | ₩36,087 | ₩35,933 | ₩36,017 | +0.10% | 4.3천 |
|---|
| 2026.02.27 | ₩36,073 | ₩36,073 | ₩35,953 | ₩36,030 | -0.12% | 5.9천 |
|---|
| 2026.02.26 | ₩36,114 | ₩36,114 | ₩35,980 | ₩36,038 | -0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩35,980 | ₩36,077 | ₩34,586 | ₩36,077 | +0.27% | 6.1천 |
|---|
| 2026.02.24 | ₩35,913 | ₩36,013 | ₩35,913 | ₩36,002 | +0.25% | 5.6천 |
|---|
| 2026.02.23 | ₩35,939 | ₩36,005 | ₩35,913 | ₩35,942 | +0.01% | 6.7천 |
|---|
| 2026.02.20 | ₩36,013 | ₩36,047 | ₩35,966 | ₩36,009 | -0.01% | 2.9만 |
|---|
| 2026.02.19 | ₩35,986 | ₩35,986 | ₩35,906 | ₩35,963 | -0.06% | 3.9만 |
|---|
| 2026.02.18 | ₩35,986 | ₩36,013 | ₩35,939 | ₩36,005 | +0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩36,020 | ₩36,020 | ₩35,886 | ₩35,950 | -0.19% | 8천 |
|---|
| 2026.02.13 | ₩35,899 | ₩35,939 | ₩35,886 | ₩35,938 | +0.11% | 6.4천 |
|---|
| 2026.02.12 | ₩35,899 | ₩35,959 | ₩35,886 | ₩35,943 | +0.12% | 7.9천 |
|---|
| 2026.02.11 | ₩36,013 | ₩36,060 | ₩35,980 | ₩36,022 | +0.03% | 1.4만 |
|---|
| 2026.02.10 | ₩36,006 | ₩36,085 | ₩35,980 | ₩35,980 | -0.07% | 1.7천 |
|---|
| 2026.02.09 | ₩35,978 | ₩36,047 | ₩35,966 | ₩35,993 | +0.04% | 4천 |
|---|
| 2026.02.06 | ₩35,859 | ₩35,980 | ₩35,859 | ₩35,953 | +0.26% | 2.8만 |
|---|
| 2026.02.05 | ₩35,872 | ₩35,886 | ₩35,832 | ₩35,832 | -0.11% | 800 |
|---|
| 2026.02.04 | ₩35,939 | ₩35,980 | ₩35,899 | ₩35,899 | -0.11% | 3.9천 |
|---|
| 2026.02.03 | ₩35,966 | ₩35,966 | ₩35,913 | ₩35,957 | -0.03% | 7.1천 |
|---|
| 2026.02.02 | ₩35,939 | ₩35,989 | ₩35,939 | ₩35,966 | +0.07% | 3.7천 |
|---|
| 2026.01.30 | ₩35,846 | ₩35,953 | ₩35,846 | ₩35,939 | +0.26% | 2.1천 |
|---|
| 2026.01.29 | ₩35,953 | ₩35,980 | ₩35,914 | ₩35,939 | -0.04% | 700 |
|---|
| 2026.01.28 | ₩35,966 | ₩35,973 | ₩35,933 | ₩35,966 | 0.00% | 3.4천 |
|---|
| 2026.01.27 | ₩35,966 | ₩36,005 | ₩35,953 | ₩35,966 | 0.00% | 6.3천 |
|---|
| 2026.01.26 | ₩35,926 | ₩35,986 | ₩35,792 | ₩35,926 | 0.00% | 2.1천 |
|---|
| 2026.01.23 | ₩35,899 | ₩35,974 | ₩35,894 | ₩35,913 | +0.04% | 7.5천 |
|---|
| 2026.01.22 | ₩35,933 | ₩35,933 | ₩35,899 | ₩35,899 | -0.09% | 5.4천 |
|---|
| 2026.01.21 | ₩35,805 | ₩35,939 | ₩35,805 | ₩35,939 | +0.37% | 1.3만 |
|---|
| 2026.01.20 | ₩35,832 | ₩35,859 | ₩35,752 | ₩35,812 | -0.06% | 2.9만 |
|---|
| 2026.01.16 | ₩35,886 | ₩36,047 | ₩35,484 | ₩35,930 | +0.12% | 6.6천 |
|---|
| 2026.01.15 | ₩35,926 | ₩35,937 | ₩35,872 | ₩35,899 | -0.07% | 5.3만 |
|---|
| 2026.01.14 | ₩35,872 | ₩35,899 | ₩35,832 | ₩35,896 | +0.07% | 6.8만 |
|---|
| 2026.01.13 | ₩35,892 | ₩35,899 | ₩35,872 | ₩35,886 | -0.02% | 3.3만 |
|---|
| 2026.01.12 | ₩35,953 | ₩35,966 | ₩35,886 | ₩35,966 | +0.04% | 9.5천 |
|---|
| 2026.01.09 | ₩35,758 | ₩35,899 | ₩35,758 | ₩35,899 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩35,846 | ₩35,913 | ₩35,832 | ₩35,870 | +0.07% | 14.9만 |
|---|
| 2026.01.07 | ₩35,832 | ₩35,939 | ₩35,812 | ₩35,859 | +0.07% | 9.5만 |
|---|
| 2026.01.06 | ₩35,832 | ₩35,876 | ₩35,832 | ₩35,876 | +0.12% | 6.9만 |
|---|
| 2026.01.05 | ₩35,846 | ₩35,846 | ₩35,819 | ₩35,825 | -0.06% | 9.7천 |
|---|
| 2026.01.02 | ₩35,792 | ₩35,805 | ₩35,779 | ₩35,785 | -0.02% | 7.4천 |
|---|
| 2025.12.31 | ₩35,839 | ₩35,846 | ₩35,792 | ₩35,799 | -0.11% | 4.7천 |
|---|
| 2025.12.30 | ₩35,899 | ₩35,899 | ₩35,805 | ₩35,836 | -0.18% | 4천 |
|---|
| 2025.12.29 | ₩35,812 | ₩35,832 | ₩35,792 | ₩35,812 | 0.00% | 8.3천 |
|---|
| 2025.12.26 | ₩35,819 | ₩35,872 | ₩35,819 | ₩35,825 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩35,872 | ₩35,872 | ₩35,792 | ₩35,825 | -0.13% | 3.9천 |
|---|
| 2025.12.23 | ₩35,792 | ₩35,797 | ₩35,738 | ₩35,797 | +0.01% | 3.1천 |
|---|
| 2025.12.22 | ₩35,832 | ₩35,832 | ₩35,738 | ₩35,752 | -0.22% | 1만 |
|---|
| 2025.12.19 | ₩35,718 | ₩35,737 | ₩35,673 | ₩35,699 | -0.05% | 1만 |
|---|
| 2025.12.18 | ₩35,658 | ₩35,671 | ₩35,604 | ₩35,662 | +0.01% | 1.7만 |
|---|
| 2025.12.17 | ₩35,631 | ₩35,663 | ₩35,591 | ₩35,623 | -0.02% | 1만 |
|---|
| 2025.12.16 | ₩35,645 | ₩35,678 | ₩35,631 | ₩35,678 | +0.09% | 6.7천 |
|---|
| 2025.12.15 | ₩35,792 | ₩35,792 | ₩35,645 | ₩35,698 | -0.26% | 1.7만 |
|---|
| 2025.12.12 | ₩35,685 | ₩35,697 | ₩35,662 | ₩35,697 | +0.03% | 1천 |
|---|
| 2025.12.11 | ₩35,667 | ₩35,738 | ₩35,667 | ₩35,738 | +0.20% | 9.8천 |
|---|
| 2025.12.10 | ₩35,645 | ₩35,724 | ₩35,631 | ₩35,724 | +0.22% | 4.2천 |
|---|
| 2025.12.09 | ₩35,649 | ₩35,698 | ₩35,631 | ₩35,698 | +0.14% | 1.3만 |
|---|
| 2025.12.08 | ₩35,685 | ₩35,685 | ₩35,645 | ₩35,673 | -0.03% | 8.6천 |
|---|
| 2025.12.05 | ₩35,685 | ₩35,691 | ₩35,631 | ₩35,687 | +0.01% | 8.3천 |
|---|
| 2025.12.04 | ₩35,645 | ₩35,698 | ₩35,618 | ₩35,675 | +0.09% | 2.4만 |
|---|
| 2025.12.03 | ₩35,618 | ₩35,698 | ₩35,618 | ₩35,657 | +0.11% | 3.6만 |
|---|
| 2025.12.02 | ₩35,604 | ₩35,618 | ₩35,578 | ₩35,611 | +0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩35,590 | ₩35,631 | ₩35,578 | ₩35,624 | +0.10% | 1.3만 |
|---|
| 2025.11.28 | ₩35,592 | ₩35,646 | ₩35,591 | ₩35,638 | +0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩35,591 | ₩35,618 | ₩35,537 | ₩35,611 | +0.06% | 1.1만 |
|---|
| 2025.11.25 | ₩35,511 | ₩35,565 | ₩35,444 | ₩35,565 | +0.15% | 1.1만 |
|---|
| 2025.11.24 | ₩35,417 | ₩35,477 | ₩35,417 | ₩35,477 | +0.17% | 4.2천 |
|---|
| 2025.11.21 | ₩35,323 | ₩35,405 | ₩35,323 | ₩35,395 | +0.20% | 4.1천 |
|---|
| 2025.11.20 | ₩35,457 | ₩35,497 | ₩35,310 | ₩35,342 | -0.33% | 4.1천 |
|---|
| 2025.11.19 | ₩35,371 | ₩35,444 | ₩35,363 | ₩35,419 | +0.14% | 2.6천 |
|---|
| 2025.11.18 | ₩35,390 | ₩35,399 | ₩35,336 | ₩35,399 | +0.03% | 4.2천 |
|---|
| 2025.11.17 | ₩35,524 | ₩35,524 | ₩35,403 | ₩35,403 | -0.34% | 3.5천 |
|---|
| 2025.11.14 | ₩35,430 | ₩35,493 | ₩34,760 | ₩35,484 | +0.15% | 4.1천 |
|---|
| 2025.11.13 | ₩35,484 | ₩35,497 | ₩35,444 | ₩35,469 | -0.04% | 3.7천 |
|---|
| 2025.11.12 | ₩35,583 | ₩35,631 | ₩35,524 | ₩35,578 | -0.02% | 8.3천 |
|---|
| 2025.11.11 | ₩35,524 | ₩35,591 | ₩35,524 | ₩35,560 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩35,537 | ₩35,551 | ₩35,511 | ₩35,551 | +0.04% | 3.7천 |
|---|
| 2025.11.07 | ₩35,446 | ₩35,484 | ₩35,390 | ₩35,469 | +0.06% | 5.1만 |
|---|
| 2025.11.06 | ₩35,470 | ₩35,488 | ₩35,444 | ₩35,470 | 0.00% | 6.6천 |
|---|
| 2025.11.05 | ₩35,472 | ₩35,516 | ₩35,457 | ₩35,516 | +0.12% | 600 |
|---|
| 2025.11.04 | ₩35,564 | ₩35,567 | ₩35,470 | ₩35,484 | -0.23% | 2.3만 |
|---|
| 2025.11.03 | ₩35,532 | ₩35,551 | ₩35,524 | ₩35,551 | +0.05% | 3천 |
|---|
| 2025.10.31 | ₩35,531 | ₩35,564 | ₩35,497 | ₩35,548 | +0.05% | 2.8천 |
|---|
| 2025.10.30 | ₩35,511 | ₩35,557 | ₩35,511 | ₩35,551 | +0.11% | 1.4천 |
|---|
| 2025.10.29 | ₩35,578 | ₩35,618 | ₩35,564 | ₩35,571 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩35,631 | ₩35,658 | ₩35,564 | ₩35,611 | -0.06% | 3.8천 |
|---|
| 2025.10.27 | ₩35,578 | ₩35,610 | ₩35,560 | ₩35,584 | +0.02% | 6.1천 |
|---|
| 2025.10.24 | ₩35,557 | ₩35,564 | ₩35,511 | ₩35,557 | 0.00% | 6.9천 |
|---|
| 2025.10.23 | ₩35,484 | ₩35,549 | ₩35,470 | ₩35,511 | +0.08% | 1.6천 |
|---|
| 2025.10.22 | ₩35,484 | ₩35,533 | ₩35,444 | ₩35,477 | -0.02% | 7.9천 |
|---|
| 2025.10.21 | ₩35,512 | ₩35,525 | ₩35,484 | ₩35,525 | +0.04% | 7.5천 |
|---|
| 2025.10.20 | ₩35,537 | ₩35,537 | ₩35,457 | ₩35,511 | -0.08% | 1.8천 |
|---|
| 2025.10.17 | ₩35,468 | ₩35,484 | ₩35,395 | ₩35,444 | -0.07% | 6.5천 |
|---|
| 2025.10.16 | ₩35,452 | ₩35,462 | ₩35,390 | ₩35,417 | -0.10% | 4.2천 |
|---|
| 2025.10.15 | ₩35,444 | ₩35,524 | ₩35,390 | ₩35,425 | -0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩35,470 | ₩35,470 | ₩35,425 | ₩35,425 | -0.13% | 3.2천 |
|---|
| 2025.10.13 | ₩35,470 | ₩35,470 | ₩35,350 | ₩35,411 | -0.17% | 9.1천 |
|---|
| 2025.10.10 | ₩35,549 | ₩35,549 | ₩35,323 | ₩35,323 | -0.64% | 2.2만 |
|---|