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 | ₩37,384 | ₩37,471 | ₩37,384 | ₩37,424 | +0.11% | 2천 |
| 2026.10.08 | ₩37,418 | ₩37,418 | ₩37,371 | ₩37,371 | -0.12% | 400 |
| 2026.10.07 | ₩37,478 | ₩37,478 | ₩37,384 | ₩37,398 | -0.21% | 5천 |
| 2026.10.06 | ₩37,438 | ₩37,505 | ₩37,384 | ₩37,444 | +0.02% | 1만 |
| 2026.10.05 | ₩37,424 | ₩37,438 | ₩37,287 | ₩37,384 | -0.11% | 1.6만 |
| 2026.10.02 | ₩37,410 | ₩37,424 | ₩37,291 | ₩37,384 | -0.07% | 7.9천 |
| 2026.10.01 | ₩37,211 | ₩37,331 | ₩37,197 | ₩37,331 | +0.32% | 21.1만 |
| 2026.09.30 | ₩37,318 | ₩37,344 | ₩37,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,255 |
| -0.17% |
| 1.6만 |
| 2026.09.29 | ₩37,331 | ₩37,331 | ₩37,171 | ₩37,219 | -0.30% | 4.6만 |
|---|
| 2026.09.28 | ₩37,303 | ₩37,304 | ₩37,184 | ₩37,239 | -0.17% | 2.1만 |
|---|
| 2026.09.25 | ₩37,224 | ₩37,331 | ₩37,224 | ₩37,304 | +0.22% | 5.3천 |
|---|
| 2026.09.24 | ₩37,291 | ₩37,318 | ₩37,211 | ₩37,304 | +0.04% | 7.4천 |
|---|
| 2026.09.23 | ₩37,344 | ₩37,344 | ₩37,197 | ₩37,264 | -0.21% | 1.2만 |
|---|
| 2026.09.22 | ₩37,358 | ₩37,358 | ₩37,291 | ₩37,315 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩37,277 | ₩37,291 | ₩37,184 | ₩37,237 | -0.11% | 11.5만 |
|---|
| 2026.09.18 | ₩37,128 | ₩37,224 | ₩37,128 | ₩37,224 | +0.26% | 3.8천 |
|---|
| 2026.09.17 | ₩37,291 | ₩37,291 | ₩37,147 | ₩37,224 | -0.18% | 2만 |
|---|
| 2026.09.16 | ₩37,090 | ₩37,211 | ₩37,064 | ₩37,064 | -0.07% | 7.2천 |
|---|
| 2026.09.15 | ₩37,264 | ₩37,264 | ₩37,077 | ₩37,171 | -0.25% | 6.1천 |
|---|
| 2026.09.14 | ₩37,237 | ₩37,237 | ₩37,104 | ₩37,191 | -0.13% | 3천 |
|---|
| 2026.09.11 | ₩37,211 | ₩37,249 | ₩37,211 | ₩37,217 | +0.02% | 3.3천 |
|---|
| 2026.09.10 | ₩37,130 | ₩37,197 | ₩37,077 | ₩37,177 | +0.13% | 18.2만 |
|---|
| 2026.09.09 | ₩37,264 | ₩37,264 | ₩37,144 | ₩37,237 | -0.07% | 2만 |
|---|
| 2026.09.08 | ₩37,237 | ₩37,276 | ₩37,237 | ₩37,257 | +0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩37,251 | ₩37,318 | ₩37,211 | ₩37,304 | +0.14% | 2.2만 |
|---|
| 2026.09.03 | ₩37,211 | ₩37,344 | ₩37,211 | ₩37,318 | +0.29% | 36만 |
|---|
| 2026.09.02 | ₩37,191 | ₩37,251 | ₩37,136 | ₩37,184 | -0.02% | 14.6만 |
|---|
| 2026.09.01 | ₩37,211 | ₩37,251 | ₩37,117 | ₩37,117 | -0.25% | 1.8만 |
|---|
| 2026.08.31 | ₩37,277 | ₩37,277 | ₩37,211 | ₩37,237 | -0.11% | 1.8만 |
|---|
| 2026.08.28 | ₩37,211 | ₩37,291 | ₩37,211 | ₩37,237 | +0.07% | 2.8만 |
|---|
| 2026.08.27 | ₩37,331 | ₩37,331 | ₩37,264 | ₩37,304 | -0.07% | 3.5만 |
|---|
| 2026.08.26 | ₩37,291 | ₩37,291 | ₩37,224 | ₩37,251 | -0.11% | 1.5만 |
|---|
| 2026.08.25 | ₩37,231 | ₩37,264 | ₩37,224 | ₩37,264 | +0.09% | 2.8만 |
|---|
| 2026.08.24 | ₩37,237 | ₩37,251 | ₩37,211 | ₩37,224 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩37,223 | ₩37,251 | ₩37,211 | ₩37,237 | +0.04% | 6만 |
|---|
| 2026.08.20 | ₩37,277 | ₩37,277 | ₩37,224 | ₩37,224 | -0.14% | 46.1만 |
|---|
| 2026.08.19 | ₩37,331 | ₩37,331 | ₩37,251 | ₩37,264 | -0.18% | 9만 |
|---|
| 2026.08.18 | ₩37,277 | ₩37,318 | ₩37,211 | ₩37,251 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩37,291 | ₩37,318 | ₩37,291 | ₩37,291 | 0.00% | 13.2만 |
|---|
| 2026.08.14 | ₩37,424 | ₩37,424 | ₩37,291 | ₩37,304 | -0.32% | 8.1만 |
|---|
| 2026.08.13 | ₩37,371 | ₩37,371 | ₩37,257 | ₩37,304 | -0.18% | 5.9만 |
|---|
| 2026.08.12 | ₩37,331 | ₩37,331 | ₩37,211 | ₩37,264 | -0.18% | 8.8만 |
|---|
| 2026.08.11 | ₩37,251 | ₩37,264 | ₩37,224 | ₩37,231 | -0.05% | 7.2만 |
|---|
| 2026.08.10 | ₩37,251 | ₩37,251 | ₩37,224 | ₩37,237 | -0.04% | 5.9만 |
|---|
| 2026.08.07 | ₩37,291 | ₩37,291 | ₩37,204 | ₩37,251 | -0.11% | 6.5만 |
|---|
| 2026.08.06 | ₩37,217 | ₩37,224 | ₩37,184 | ₩37,224 | +0.02% | 12.7만 |
|---|
| 2026.08.05 | ₩37,171 | ₩37,237 | ₩37,171 | ₩37,224 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩37,144 | ₩37,224 | ₩37,137 | ₩37,197 | +0.14% | 25.7만 |
|---|
| 2026.08.03 | ₩37,077 | ₩37,117 | ₩37,024 | ₩37,104 | +0.07% | 71.9만 |
|---|
| 2026.07.31 | ₩36,957 | ₩37,010 | ₩36,903 | ₩36,997 | +0.11% | 18.8만 |
|---|
| 2026.07.30 | ₩36,997 | ₩36,997 | ₩36,947 | ₩36,947 | -0.13% | 1.8만 |
|---|
| 2026.07.29 | ₩36,970 | ₩36,984 | ₩36,950 | ₩36,963 | -0.02% | 1만 |
|---|
| 2026.07.28 | ₩36,970 | ₩36,970 | ₩36,890 | ₩36,930 | -0.11% | 4.7만 |
|---|
| 2026.07.27 | ₩36,937 | ₩36,970 | ₩36,930 | ₩36,943 | +0.02% | 4.2천 |
|---|
| 2026.07.24 | ₩36,917 | ₩36,970 | ₩36,903 | ₩36,937 | +0.05% | 1.4만 |
|---|
| 2026.07.23 | ₩36,910 | ₩36,910 | ₩36,890 | ₩36,910 | 0.00% | 1.3천 |
|---|
| 2026.07.22 | ₩36,903 | ₩36,930 | ₩36,903 | ₩36,910 | +0.02% | 4.7천 |
|---|
| 2026.07.21 | ₩36,917 | ₩36,917 | ₩36,877 | ₩36,890 | -0.07% | 1.5만 |
|---|
| 2026.07.20 | ₩36,903 | ₩36,903 | ₩36,877 | ₩36,877 | -0.07% | 1.4천 |
|---|
| 2026.07.17 | ₩36,890 | ₩36,890 | ₩36,863 | ₩36,883 | -0.02% | 3천 |
|---|
| 2026.07.16 | ₩36,877 | ₩36,903 | ₩36,863 | ₩36,863 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩36,877 | ₩36,917 | ₩36,877 | ₩36,893 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩36,877 | ₩36,890 | ₩36,863 | ₩36,890 | +0.04% | 9.8천 |
|---|
| 2026.07.13 | ₩36,890 | ₩36,903 | ₩36,850 | ₩36,870 | -0.05% | 4.1만 |
|---|
| 2026.07.10 | ₩36,890 | ₩36,890 | ₩36,870 | ₩36,870 | -0.05% | 400 |
|---|
| 2026.07.09 | ₩36,796 | ₩36,890 | ₩36,796 | ₩36,857 | +0.16% | 5.4천 |
|---|
| 2026.07.08 | ₩36,796 | ₩36,877 | ₩36,796 | ₩36,850 | +0.15% | 3천 |
|---|
| 2026.07.07 | ₩36,837 | ₩36,890 | ₩36,810 | ₩36,810 | -0.07% | 1만 |
|---|
| 2026.07.06 | ₩36,796 | ₩36,850 | ₩36,783 | ₩36,843 | +0.13% | 6만 |
|---|
| 2026.07.02 | ₩36,903 | ₩36,903 | ₩36,796 | ₩36,830 | -0.20% | 1.6천 |
|---|
| 2026.07.01 | ₩36,770 | ₩36,877 | ₩36,770 | ₩36,770 | 0.00% | 4.9천 |
|---|
| 2026.06.30 | ₩36,877 | ₩36,877 | ₩36,756 | ₩36,790 | -0.24% | 1.7만 |
|---|
| 2026.06.29 | ₩36,756 | ₩36,776 | ₩36,730 | ₩36,770 | +0.04% | 6.8천 |
|---|
| 2026.06.26 | ₩36,649 | ₩36,770 | ₩36,489 | ₩36,489 | -0.44% | 1.1만 |
|---|
| 2026.06.25 | ₩36,736 | ₩36,736 | ₩36,690 | ₩36,690 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩36,810 | ₩36,810 | ₩36,703 | ₩36,703 | -0.29% | 400 |
|---|
| 2026.06.23 | ₩36,756 | ₩36,756 | ₩36,703 | ₩36,715 | -0.11% | 900 |
|---|
| 2026.06.22 | ₩36,776 | ₩36,776 | ₩36,730 | ₩36,750 | -0.07% | 3.3천 |
|---|
| 2026.06.18 | ₩36,716 | ₩36,730 | ₩36,690 | ₩36,723 | +0.02% | 3천 |
|---|
| 2026.06.17 | ₩36,703 | ₩36,723 | ₩36,676 | ₩36,676 | -0.07% | 9.9천 |
|---|
| 2026.06.16 | ₩36,810 | ₩36,810 | ₩36,718 | ₩36,743 | -0.18% | 4.3천 |
|---|
| 2026.06.15 | ₩36,716 | ₩36,770 | ₩36,716 | ₩36,770 | +0.15% | 2.6천 |
|---|
| 2026.06.12 | ₩36,649 | ₩36,670 | ₩36,637 | ₩36,670 | +0.05% | 6.1천 |
|---|
| 2026.06.11 | ₩36,609 | ₩36,649 | ₩36,609 | ₩36,649 | +0.11% | 2.8천 |
|---|
| 2026.06.10 | ₩36,603 | ₩36,603 | ₩36,603 | ₩36,603 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩36,613 | ₩36,623 | ₩36,543 | ₩36,623 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩36,649 | ₩36,670 | ₩36,649 | ₩36,670 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩36,636 | ₩36,636 | ₩36,596 | ₩36,596 | -0.11% | 1.2천 |
|---|
| 2026.06.04 | ₩36,696 | ₩36,716 | ₩36,649 | ₩36,676 | -0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩36,649 | ₩36,700 | ₩36,636 | ₩36,656 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩36,651 | ₩36,716 | ₩36,649 | ₩36,690 | +0.11% | 5.3만 |
|---|
| 2026.06.01 | ₩36,636 | ₩36,696 | ₩36,636 | ₩36,656 | +0.05% | 1.7만 |
|---|
| 2026.05.29 | ₩36,649 | ₩36,730 | ₩36,637 | ₩36,676 | +0.07% | 9.7천 |
|---|
| 2026.05.28 | ₩36,623 | ₩36,663 | ₩36,623 | ₩36,623 | 0.00% | 6.8천 |
|---|
| 2026.05.27 | ₩36,596 | ₩36,643 | ₩36,596 | ₩36,643 | +0.13% | 800 |
|---|
| 2026.05.26 | ₩36,596 | ₩36,643 | ₩36,596 | ₩36,643 | +0.13% | 4.2천 |
|---|
| 2026.05.22 | ₩36,583 | ₩36,609 | ₩36,583 | ₩36,609 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩36,529 | ₩36,596 | ₩36,529 | ₩36,596 | +0.18% | 1.3만 |
|---|
| 2026.05.20 | ₩36,636 | ₩36,636 | ₩36,529 | ₩36,563 | -0.20% | 1.3만 |
|---|
| 2026.05.19 | ₩36,492 | ₩36,543 | ₩36,491 | ₩36,543 | +0.14% | 1.3천 |
|---|
| 2026.05.18 | ₩36,636 | ₩36,636 | ₩36,543 | ₩36,543 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩36,543 | ₩36,543 | ₩36,543 | ₩36,543 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,503 | ₩36,556 | ₩36,503 | ₩36,556 | +0.15% | 1.2천 |
|---|
| 2026.05.13 | ₩36,289 | ₩36,529 | ₩36,289 | ₩36,529 | +0.66% | 1.9만 |
|---|
| 2026.05.12 | ₩36,489 | ₩36,513 | ₩36,462 | ₩36,513 | +0.07% | 4.2천 |
|---|
| 2026.05.11 | ₩36,609 | ₩36,609 | ₩36,476 | ₩36,523 | -0.24% | 1.7천 |
|---|
| 2026.05.08 | ₩36,469 | ₩36,503 | ₩36,469 | ₩36,503 | +0.09% | 1.3천 |
|---|
| 2026.05.07 | ₩36,449 | ₩36,476 | ₩36,449 | ₩36,456 | +0.02% | 4.6천 |
|---|
| 2026.05.06 | ₩36,422 | ₩36,456 | ₩36,422 | ₩36,456 | +0.09% | 600 |
|---|
| 2026.05.05 | ₩36,396 | ₩36,436 | ₩36,396 | ₩36,422 | +0.07% | 1.4천 |
|---|
| 2026.05.04 | ₩36,382 | ₩36,422 | ₩36,356 | ₩36,396 | +0.04% | 14.3만 |
|---|
| 2026.05.01 | ₩36,429 | ₩36,429 | ₩36,396 | ₩36,404 | -0.07% | 3천 |
|---|
| 2026.04.30 | ₩36,362 | ₩36,382 | ₩36,302 | ₩36,362 | 0.00% | 3.4천 |
|---|
| 2026.04.29 | ₩36,396 | ₩36,396 | ₩36,289 | ₩36,336 | -0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩36,275 | ₩36,309 | ₩36,275 | ₩36,309 | +0.09% | 700 |
|---|
| 2026.04.27 | ₩36,290 | ₩36,336 | ₩36,289 | ₩36,322 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩36,275 | ₩36,307 | ₩36,275 | ₩36,295 | +0.06% | 3천 |
|---|
| 2026.04.23 | ₩36,291 | ₩36,291 | ₩36,215 | ₩36,269 | -0.06% | 2.6천 |
|---|
| 2026.04.22 | ₩36,309 | ₩36,309 | ₩36,263 | ₩36,283 | -0.07% | 2.5천 |
|---|
| 2026.04.21 | ₩36,382 | ₩36,382 | ₩36,242 | ₩36,242 | -0.39% | 1.6천 |
|---|
| 2026.04.20 | ₩36,295 | ₩36,295 | ₩36,235 | ₩36,262 | -0.09% | 700 |
|---|
| 2026.04.17 | ₩36,262 | ₩36,302 | ₩36,262 | ₩36,295 | +0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩36,168 | ₩36,215 | ₩36,168 | ₩36,209 | +0.11% | 1천 |
|---|
| 2026.04.15 | ₩36,142 | ₩36,195 | ₩36,142 | ₩36,182 | +0.11% | 5.3천 |
|---|
| 2026.04.14 | ₩36,155 | ₩36,155 | ₩36,128 | ₩36,142 | -0.04% | 2.1천 |
|---|
| 2026.04.13 | ₩35,968 | ₩36,115 | ₩35,968 | ₩36,095 | +0.35% | 1.8만 |
|---|
| 2026.04.10 | ₩36,088 | ₩36,088 | ₩35,995 | ₩36,042 | -0.13% | 1.1천 |
|---|
| 2026.04.09 | ₩35,928 | ₩36,048 | ₩35,928 | ₩36,048 | +0.33% | 7.1천 |
|---|
| 2026.04.08 | ₩35,915 | ₩35,995 | ₩35,915 | ₩35,968 | +0.15% | 4.6천 |
|---|
| 2026.04.07 | ₩35,687 | ₩35,768 | ₩35,687 | ₩35,760 | +0.20% | 2.4천 |
|---|
| 2026.04.06 | ₩35,768 | ₩35,781 | ₩35,674 | ₩35,760 | -0.02% | 7.8만 |
|---|
| 2026.04.02 | ₩35,674 | ₩35,701 | ₩35,666 | ₩35,666 | -0.02% | 500 |
|---|
| 2026.04.01 | ₩35,687 | ₩35,741 | ₩35,634 | ₩35,697 | +0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩35,507 | ₩35,607 | ₩35,434 | ₩35,577 | +0.20% | 8.7천 |
|---|
| 2026.03.30 | ₩35,447 | ₩35,474 | ₩35,353 | ₩35,353 | -0.26% | 16.1만 |
|---|
| 2026.03.27 | ₩35,507 | ₩35,527 | ₩35,394 | ₩35,439 | -0.19% | 4.5천 |
|---|
| 2026.03.26 | ₩35,621 | ₩35,647 | ₩35,565 | ₩35,565 | -0.16% | 4.3천 |
|---|
| 2026.03.25 | ₩35,674 | ₩35,768 | ₩35,674 | ₩35,706 | +0.09% | 3.5천 |
|---|
| 2026.03.24 | ₩35,654 | ₩35,654 | ₩35,621 | ₩35,638 | -0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩35,794 | ₩35,794 | ₩35,698 | ₩35,698 | -0.27% | 4.2천 |
|---|
| 2026.03.20 | ₩35,594 | ₩35,594 | ₩35,567 | ₩35,571 | -0.06% | 8.7천 |
|---|
| 2026.03.19 | ₩35,687 | ₩35,720 | ₩35,634 | ₩35,720 | +0.09% | 700 |
|---|
| 2026.03.18 | ₩35,741 | ₩35,774 | ₩35,726 | ₩35,726 | -0.04% | 1.3천 |
|---|
| 2026.03.17 | ₩35,808 | ₩35,861 | ₩35,808 | ₩35,809 | +0.00% | 4.9천 |
|---|
| 2026.03.16 | ₩35,674 | ₩35,772 | ₩35,674 | ₩35,772 | +0.27% | 400 |
|---|
| 2026.03.13 | ₩35,687 | ₩35,698 | ₩35,674 | ₩35,698 | +0.03% | 1.1천 |
|---|
| 2026.03.12 | ₩35,581 | ₩35,808 | ₩35,581 | ₩35,701 | +0.34% | 1.8만 |
|---|
| 2026.03.11 | ₩35,907 | ₩35,907 | ₩35,761 | ₩35,808 | -0.28% | 5.4천 |
|---|
| 2026.03.10 | ₩35,888 | ₩35,915 | ₩35,821 | ₩35,821 | -0.19% | 5.6천 |
|---|
| 2026.03.09 | ₩35,701 | ₩35,852 | ₩35,701 | ₩35,852 | +0.42% | 1.2천 |
|---|
| 2026.03.06 | ₩35,754 | ₩35,810 | ₩35,754 | ₩35,788 | +0.09% | 2.5만 |
|---|
| 2026.03.05 | ₩35,861 | ₩35,875 | ₩35,808 | ₩35,861 | 0.00% | 5.7천 |
|---|
| 2026.03.04 | ₩35,881 | ₩35,912 | ₩35,875 | ₩35,912 | +0.09% | 900 |
|---|
| 2026.03.03 | ₩35,794 | ₩35,846 | ₩35,754 | ₩35,846 | +0.15% | 2.9천 |
|---|
| 2026.03.02 | ₩35,876 | ₩35,981 | ₩35,828 | ₩35,912 | +0.10% | 4.3천 |
|---|
| 2026.02.27 | ₩35,968 | ₩35,968 | ₩35,848 | ₩35,925 | -0.12% | 5.9천 |
|---|
| 2026.02.26 | ₩36,008 | ₩36,008 | ₩35,875 | ₩35,933 | -0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩35,875 | ₩35,972 | ₩34,485 | ₩35,972 | +0.27% | 6.1천 |
|---|
| 2026.02.24 | ₩35,808 | ₩35,908 | ₩35,808 | ₩35,897 | +0.25% | 5.6천 |
|---|
| 2026.02.23 | ₩35,834 | ₩35,900 | ₩35,808 | ₩35,837 | +0.01% | 6.7천 |
|---|
| 2026.02.20 | ₩35,908 | ₩35,941 | ₩35,861 | ₩35,904 | -0.01% | 2.9만 |
|---|
| 2026.02.19 | ₩35,881 | ₩35,881 | ₩35,801 | ₩35,859 | -0.06% | 3.9만 |
|---|
| 2026.02.18 | ₩35,881 | ₩35,908 | ₩35,834 | ₩35,900 | +0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩35,915 | ₩35,915 | ₩35,781 | ₩35,845 | -0.19% | 8천 |
|---|
| 2026.02.13 | ₩35,794 | ₩35,834 | ₩35,781 | ₩35,833 | +0.11% | 6.4천 |
|---|
| 2026.02.12 | ₩35,794 | ₩35,855 | ₩35,781 | ₩35,838 | +0.12% | 7.9천 |
|---|
| 2026.02.11 | ₩35,908 | ₩35,955 | ₩35,875 | ₩35,917 | +0.03% | 1.4만 |
|---|
| 2026.02.10 | ₩35,901 | ₩35,980 | ₩35,875 | ₩35,875 | -0.07% | 1.7천 |
|---|
| 2026.02.09 | ₩35,873 | ₩35,941 | ₩35,861 | ₩35,888 | +0.04% | 4천 |
|---|
| 2026.02.06 | ₩35,754 | ₩35,875 | ₩35,754 | ₩35,848 | +0.26% | 2.8만 |
|---|
| 2026.02.05 | ₩35,768 | ₩35,781 | ₩35,728 | ₩35,728 | -0.11% | 800 |
|---|
| 2026.02.04 | ₩35,834 | ₩35,875 | ₩35,794 | ₩35,794 | -0.11% | 3.9천 |
|---|
| 2026.02.03 | ₩35,861 | ₩35,861 | ₩35,808 | ₩35,852 | -0.03% | 7.1천 |
|---|
| 2026.02.02 | ₩35,834 | ₩35,884 | ₩35,834 | ₩35,861 | +0.07% | 3.7천 |
|---|
| 2026.01.30 | ₩35,741 | ₩35,848 | ₩35,741 | ₩35,834 | +0.26% | 2.1천 |
|---|
| 2026.01.29 | ₩35,848 | ₩35,875 | ₩35,809 | ₩35,834 | -0.04% | 700 |
|---|
| 2026.01.28 | ₩35,861 | ₩35,868 | ₩35,828 | ₩35,861 | 0.00% | 3.4천 |
|---|
| 2026.01.27 | ₩35,861 | ₩35,900 | ₩35,848 | ₩35,861 | 0.00% | 6.3천 |
|---|
| 2026.01.26 | ₩35,821 | ₩35,881 | ₩35,687 | ₩35,821 | 0.00% | 2.1천 |
|---|
| 2026.01.23 | ₩35,794 | ₩35,869 | ₩35,789 | ₩35,808 | +0.04% | 7.5천 |
|---|
| 2026.01.22 | ₩35,828 | ₩35,828 | ₩35,794 | ₩35,794 | -0.09% | 5.4천 |
|---|
| 2026.01.21 | ₩35,701 | ₩35,834 | ₩35,701 | ₩35,834 | +0.37% | 1.3만 |
|---|
| 2026.01.20 | ₩35,728 | ₩35,754 | ₩35,647 | ₩35,708 | -0.06% | 2.9만 |
|---|
| 2026.01.16 | ₩35,781 | ₩35,941 | ₩35,380 | ₩35,825 | +0.12% | 6.6천 |
|---|
| 2026.01.15 | ₩35,821 | ₩35,832 | ₩35,768 | ₩35,794 | -0.07% | 5.3만 |
|---|
| 2026.01.14 | ₩35,768 | ₩35,794 | ₩35,728 | ₩35,792 | +0.07% | 6.8만 |
|---|
| 2026.01.13 | ₩35,788 | ₩35,794 | ₩35,768 | ₩35,781 | -0.02% | 3.3만 |
|---|
| 2026.01.12 | ₩35,848 | ₩35,861 | ₩35,781 | ₩35,861 | +0.04% | 9.5천 |
|---|
| 2026.01.09 | ₩35,654 | ₩35,794 | ₩35,654 | ₩35,794 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩35,741 | ₩35,808 | ₩35,728 | ₩35,765 | +0.07% | 14.9만 |
|---|
| 2026.01.07 | ₩35,728 | ₩35,834 | ₩35,708 | ₩35,754 | +0.07% | 9.5만 |
|---|
| 2026.01.06 | ₩35,728 | ₩35,772 | ₩35,728 | ₩35,772 | +0.12% | 6.9만 |
|---|
| 2026.01.05 | ₩35,741 | ₩35,741 | ₩35,714 | ₩35,721 | -0.06% | 9.7천 |
|---|
| 2026.01.02 | ₩35,687 | ₩35,701 | ₩35,674 | ₩35,681 | -0.02% | 7.4천 |
|---|
| 2025.12.31 | ₩35,734 | ₩35,741 | ₩35,687 | ₩35,694 | -0.11% | 4.7천 |
|---|
| 2025.12.30 | ₩35,794 | ₩35,794 | ₩35,701 | ₩35,732 | -0.18% | 4천 |
|---|
| 2025.12.29 | ₩35,708 | ₩35,728 | ₩35,687 | ₩35,708 | 0.00% | 8.3천 |
|---|
| 2025.12.26 | ₩35,714 | ₩35,768 | ₩35,714 | ₩35,721 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩35,768 | ₩35,768 | ₩35,687 | ₩35,721 | -0.13% | 3.9천 |
|---|
| 2025.12.23 | ₩35,687 | ₩35,693 | ₩35,634 | ₩35,693 | +0.01% | 3.1천 |
|---|
| 2025.12.22 | ₩35,728 | ₩35,728 | ₩35,634 | ₩35,647 | -0.22% | 1만 |
|---|
| 2025.12.19 | ₩35,614 | ₩35,633 | ₩35,569 | ₩35,595 | -0.05% | 1만 |
|---|
| 2025.12.18 | ₩35,554 | ₩35,567 | ₩35,500 | ₩35,558 | +0.01% | 1.7만 |
|---|
| 2025.12.17 | ₩35,527 | ₩35,559 | ₩35,487 | ₩35,519 | -0.02% | 1만 |
|---|
| 2025.12.16 | ₩35,541 | ₩35,574 | ₩35,527 | ₩35,574 | +0.09% | 6.7천 |
|---|
| 2025.12.15 | ₩35,687 | ₩35,687 | ₩35,541 | ₩35,594 | -0.26% | 1.7만 |
|---|
| 2025.12.12 | ₩35,581 | ₩35,593 | ₩35,558 | ₩35,593 | +0.03% | 1천 |
|---|
| 2025.12.11 | ₩35,563 | ₩35,634 | ₩35,563 | ₩35,634 | +0.20% | 9.8천 |
|---|
| 2025.12.10 | ₩35,541 | ₩35,619 | ₩35,527 | ₩35,619 | +0.22% | 4.2천 |
|---|
| 2025.12.09 | ₩35,545 | ₩35,594 | ₩35,527 | ₩35,594 | +0.14% | 1.3만 |
|---|
| 2025.12.08 | ₩35,581 | ₩35,581 | ₩35,541 | ₩35,569 | -0.03% | 8.6천 |
|---|
| 2025.12.05 | ₩35,581 | ₩35,587 | ₩35,527 | ₩35,583 | +0.01% | 8.3천 |
|---|
| 2025.12.04 | ₩35,541 | ₩35,594 | ₩35,514 | ₩35,571 | +0.09% | 2.4만 |
|---|
| 2025.12.03 | ₩35,514 | ₩35,594 | ₩35,514 | ₩35,553 | +0.11% | 3.6만 |
|---|
| 2025.12.02 | ₩35,500 | ₩35,514 | ₩35,474 | ₩35,507 | +0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩35,486 | ₩35,527 | ₩35,474 | ₩35,520 | +0.10% | 1.3만 |
|---|
| 2025.11.28 | ₩35,488 | ₩35,542 | ₩35,487 | ₩35,534 | +0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩35,487 | ₩35,514 | ₩35,434 | ₩35,507 | +0.06% | 1.1만 |
|---|
| 2025.11.25 | ₩35,407 | ₩35,462 | ₩35,340 | ₩35,462 | +0.15% | 1.1만 |
|---|
| 2025.11.24 | ₩35,313 | ₩35,374 | ₩35,313 | ₩35,374 | +0.17% | 4.2천 |
|---|
| 2025.11.21 | ₩35,220 | ₩35,301 | ₩35,220 | ₩35,292 | +0.20% | 4.1천 |
|---|
| 2025.11.20 | ₩35,353 | ₩35,394 | ₩35,206 | ₩35,239 | -0.33% | 4.1천 |
|---|
| 2025.11.19 | ₩35,268 | ₩35,340 | ₩35,260 | ₩35,316 | +0.14% | 2.6천 |
|---|
| 2025.11.18 | ₩35,287 | ₩35,296 | ₩35,233 | ₩35,296 | +0.03% | 4.2천 |
|---|
| 2025.11.17 | ₩35,420 | ₩35,420 | ₩35,300 | ₩35,300 | -0.34% | 3.5천 |
|---|
| 2025.11.14 | ₩35,327 | ₩35,390 | ₩34,659 | ₩35,380 | +0.15% | 4.1천 |
|---|
| 2025.11.13 | ₩35,380 | ₩35,394 | ₩35,340 | ₩35,365 | -0.04% | 3.7천 |
|---|
| 2025.11.12 | ₩35,479 | ₩35,527 | ₩35,420 | ₩35,474 | -0.02% | 8.3천 |
|---|
| 2025.11.11 | ₩35,420 | ₩35,487 | ₩35,420 | ₩35,456 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩35,434 | ₩35,447 | ₩35,407 | ₩35,447 | +0.04% | 3.7천 |
|---|
| 2025.11.07 | ₩35,343 | ₩35,380 | ₩35,287 | ₩35,365 | +0.06% | 5.1만 |
|---|
| 2025.11.06 | ₩35,367 | ₩35,384 | ₩35,340 | ₩35,367 | 0.00% | 6.6천 |
|---|
| 2025.11.05 | ₩35,368 | ₩35,412 | ₩35,353 | ₩35,412 | +0.12% | 600 |
|---|
| 2025.11.04 | ₩35,460 | ₩35,463 | ₩35,367 | ₩35,380 | -0.23% | 2.3만 |
|---|
| 2025.11.03 | ₩35,428 | ₩35,447 | ₩35,420 | ₩35,447 | +0.05% | 3천 |
|---|
| 2025.10.31 | ₩35,427 | ₩35,460 | ₩35,394 | ₩35,444 | +0.05% | 2.8천 |
|---|
| 2025.10.30 | ₩35,407 | ₩35,454 | ₩35,407 | ₩35,447 | +0.11% | 1.4천 |
|---|
| 2025.10.29 | ₩35,474 | ₩35,514 | ₩35,460 | ₩35,467 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩35,527 | ₩35,554 | ₩35,460 | ₩35,507 | -0.06% | 3.8천 |
|---|
| 2025.10.27 | ₩35,474 | ₩35,506 | ₩35,456 | ₩35,480 | +0.02% | 6.1천 |
|---|
| 2025.10.24 | ₩35,454 | ₩35,460 | ₩35,407 | ₩35,454 | 0.00% | 6.9천 |
|---|
| 2025.10.23 | ₩35,380 | ₩35,446 | ₩35,367 | ₩35,407 | +0.08% | 1.6천 |
|---|
| 2025.10.22 | ₩35,380 | ₩35,430 | ₩35,340 | ₩35,374 | -0.02% | 7.9천 |
|---|
| 2025.10.21 | ₩35,408 | ₩35,422 | ₩35,380 | ₩35,422 | +0.04% | 7.5천 |
|---|
| 2025.10.20 | ₩35,434 | ₩35,434 | ₩35,353 | ₩35,407 | -0.08% | 1.8천 |
|---|
| 2025.10.17 | ₩35,364 | ₩35,380 | ₩35,292 | ₩35,340 | -0.07% | 6.5천 |
|---|
| 2025.10.16 | ₩35,348 | ₩35,359 | ₩35,287 | ₩35,313 | -0.10% | 4.2천 |
|---|
| 2025.10.15 | ₩35,340 | ₩35,420 | ₩35,287 | ₩35,321 | -0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩35,367 | ₩35,367 | ₩35,321 | ₩35,321 | -0.13% | 3.2천 |
|---|
| 2025.10.13 | ₩35,367 | ₩35,367 | ₩35,247 | ₩35,308 | -0.17% | 9.1천 |
|---|
| 2025.10.10 | ₩35,446 | ₩35,446 | ₩35,220 | ₩35,220 | -0.64% | 2.2만 |
|---|