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 | ₩37,380 | ₩37,467 | ₩37,380 | ₩37,420 | +0.11% | 2천 |
| 2026.10.08 | ₩37,413 | ₩37,413 | ₩37,367 | ₩37,367 | -0.12% | 400 |
| 2026.10.07 | ₩37,473 | ₩37,473 | ₩37,380 | ₩37,393 | -0.21% | 5천 |
| 2026.10.06 | ₩37,433 | ₩37,500 | ₩37,380 | ₩37,440 | +0.02% | 1만 |
| 2026.10.05 | ₩37,420 | ₩37,433 | ₩37,282 | ₩37,380 | -0.11% | 1.6만 |
| 2026.10.02 | ₩37,405 | ₩37,420 | ₩37,286 | ₩37,380 | -0.07% | 7.9천 |
| 2026.10.01 | ₩37,206 | ₩37,326 | ₩37,193 | ₩37,326 | +0.32% | 21.1만 |
| 2026.09.30 | ₩37,313 | ₩37,340 | ₩37,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,250 |
| -0.17% |
| 1.6만 |
| 2026.09.29 | ₩37,326 | ₩37,326 | ₩37,166 | ₩37,214 | -0.30% | 4.6만 |
|---|
| 2026.09.28 | ₩37,298 | ₩37,300 | ₩37,179 | ₩37,234 | -0.17% | 2.1만 |
|---|
| 2026.09.25 | ₩37,220 | ₩37,326 | ₩37,220 | ₩37,300 | +0.22% | 5.3천 |
|---|
| 2026.09.24 | ₩37,286 | ₩37,313 | ₩37,206 | ₩37,300 | +0.04% | 7.4천 |
|---|
| 2026.09.23 | ₩37,340 | ₩37,340 | ₩37,193 | ₩37,260 | -0.21% | 1.2만 |
|---|
| 2026.09.22 | ₩37,353 | ₩37,353 | ₩37,286 | ₩37,310 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩37,273 | ₩37,286 | ₩37,179 | ₩37,233 | -0.11% | 11.5만 |
|---|
| 2026.09.18 | ₩37,123 | ₩37,220 | ₩37,123 | ₩37,220 | +0.26% | 3.8천 |
|---|
| 2026.09.17 | ₩37,286 | ₩37,286 | ₩37,142 | ₩37,220 | -0.18% | 2만 |
|---|
| 2026.09.16 | ₩37,086 | ₩37,206 | ₩37,059 | ₩37,059 | -0.07% | 7.2천 |
|---|
| 2026.09.15 | ₩37,260 | ₩37,260 | ₩37,073 | ₩37,166 | -0.25% | 6.1천 |
|---|
| 2026.09.14 | ₩37,233 | ₩37,233 | ₩37,099 | ₩37,186 | -0.13% | 3천 |
|---|
| 2026.09.11 | ₩37,206 | ₩37,245 | ₩37,206 | ₩37,213 | +0.02% | 3.3천 |
|---|
| 2026.09.10 | ₩37,126 | ₩37,193 | ₩37,073 | ₩37,173 | +0.13% | 18.2만 |
|---|
| 2026.09.09 | ₩37,260 | ₩37,260 | ₩37,139 | ₩37,233 | -0.07% | 2만 |
|---|
| 2026.09.08 | ₩37,233 | ₩37,272 | ₩37,233 | ₩37,253 | +0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩37,246 | ₩37,313 | ₩37,206 | ₩37,300 | +0.14% | 2.2만 |
|---|
| 2026.09.03 | ₩37,206 | ₩37,340 | ₩37,206 | ₩37,313 | +0.29% | 36만 |
|---|
| 2026.09.02 | ₩37,186 | ₩37,246 | ₩37,131 | ₩37,179 | -0.02% | 14.6만 |
|---|
| 2026.09.01 | ₩37,206 | ₩37,246 | ₩37,113 | ₩37,113 | -0.25% | 1.8만 |
|---|
| 2026.08.31 | ₩37,273 | ₩37,273 | ₩37,206 | ₩37,233 | -0.11% | 1.8만 |
|---|
| 2026.08.28 | ₩37,206 | ₩37,286 | ₩37,206 | ₩37,233 | +0.07% | 2.8만 |
|---|
| 2026.08.27 | ₩37,326 | ₩37,326 | ₩37,260 | ₩37,300 | -0.07% | 3.5만 |
|---|
| 2026.08.26 | ₩37,286 | ₩37,286 | ₩37,220 | ₩37,246 | -0.11% | 1.5만 |
|---|
| 2026.08.25 | ₩37,226 | ₩37,260 | ₩37,220 | ₩37,260 | +0.09% | 2.8만 |
|---|
| 2026.08.24 | ₩37,233 | ₩37,246 | ₩37,206 | ₩37,220 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩37,218 | ₩37,246 | ₩37,206 | ₩37,233 | +0.04% | 6만 |
|---|
| 2026.08.20 | ₩37,273 | ₩37,273 | ₩37,220 | ₩37,220 | -0.14% | 46.1만 |
|---|
| 2026.08.19 | ₩37,326 | ₩37,326 | ₩37,246 | ₩37,260 | -0.18% | 9만 |
|---|
| 2026.08.18 | ₩37,273 | ₩37,313 | ₩37,206 | ₩37,246 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩37,286 | ₩37,313 | ₩37,286 | ₩37,286 | 0.00% | 13.2만 |
|---|
| 2026.08.14 | ₩37,420 | ₩37,420 | ₩37,286 | ₩37,300 | -0.32% | 8.1만 |
|---|
| 2026.08.13 | ₩37,367 | ₩37,367 | ₩37,253 | ₩37,300 | -0.18% | 5.9만 |
|---|
| 2026.08.12 | ₩37,326 | ₩37,326 | ₩37,206 | ₩37,260 | -0.18% | 8.8만 |
|---|
| 2026.08.11 | ₩37,246 | ₩37,260 | ₩37,220 | ₩37,226 | -0.05% | 7.2만 |
|---|
| 2026.08.10 | ₩37,246 | ₩37,246 | ₩37,220 | ₩37,233 | -0.04% | 5.9만 |
|---|
| 2026.08.07 | ₩37,286 | ₩37,286 | ₩37,200 | ₩37,246 | -0.11% | 6.5만 |
|---|
| 2026.08.06 | ₩37,213 | ₩37,220 | ₩37,179 | ₩37,220 | +0.02% | 12.7만 |
|---|
| 2026.08.05 | ₩37,166 | ₩37,233 | ₩37,166 | ₩37,220 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩37,139 | ₩37,220 | ₩37,133 | ₩37,193 | +0.14% | 25.7만 |
|---|
| 2026.08.03 | ₩37,073 | ₩37,113 | ₩37,019 | ₩37,099 | +0.07% | 71.9만 |
|---|
| 2026.07.31 | ₩36,952 | ₩37,006 | ₩36,899 | ₩36,992 | +0.11% | 18.8만 |
|---|
| 2026.07.30 | ₩36,992 | ₩36,992 | ₩36,943 | ₩36,943 | -0.13% | 1.8만 |
|---|
| 2026.07.29 | ₩36,966 | ₩36,979 | ₩36,946 | ₩36,959 | -0.02% | 1만 |
|---|
| 2026.07.28 | ₩36,966 | ₩36,966 | ₩36,886 | ₩36,926 | -0.11% | 4.7만 |
|---|
| 2026.07.27 | ₩36,932 | ₩36,966 | ₩36,926 | ₩36,939 | +0.02% | 4.2천 |
|---|
| 2026.07.24 | ₩36,912 | ₩36,966 | ₩36,899 | ₩36,932 | +0.05% | 1.4만 |
|---|
| 2026.07.23 | ₩36,906 | ₩36,906 | ₩36,886 | ₩36,906 | 0.00% | 1.3천 |
|---|
| 2026.07.22 | ₩36,899 | ₩36,926 | ₩36,899 | ₩36,906 | +0.02% | 4.7천 |
|---|
| 2026.07.21 | ₩36,912 | ₩36,912 | ₩36,872 | ₩36,886 | -0.07% | 1.5만 |
|---|
| 2026.07.20 | ₩36,899 | ₩36,899 | ₩36,872 | ₩36,872 | -0.07% | 1.4천 |
|---|
| 2026.07.17 | ₩36,886 | ₩36,886 | ₩36,859 | ₩36,879 | -0.02% | 3천 |
|---|
| 2026.07.16 | ₩36,872 | ₩36,899 | ₩36,859 | ₩36,859 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩36,872 | ₩36,912 | ₩36,872 | ₩36,888 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩36,872 | ₩36,886 | ₩36,859 | ₩36,886 | +0.04% | 9.8천 |
|---|
| 2026.07.13 | ₩36,886 | ₩36,899 | ₩36,846 | ₩36,866 | -0.05% | 4.1만 |
|---|
| 2026.07.10 | ₩36,886 | ₩36,886 | ₩36,866 | ₩36,866 | -0.05% | 400 |
|---|
| 2026.07.09 | ₩36,792 | ₩36,886 | ₩36,792 | ₩36,852 | +0.16% | 5.4천 |
|---|
| 2026.07.08 | ₩36,792 | ₩36,872 | ₩36,792 | ₩36,846 | +0.15% | 3천 |
|---|
| 2026.07.07 | ₩36,832 | ₩36,886 | ₩36,805 | ₩36,805 | -0.07% | 1만 |
|---|
| 2026.07.06 | ₩36,792 | ₩36,846 | ₩36,779 | ₩36,839 | +0.13% | 6만 |
|---|
| 2026.07.02 | ₩36,899 | ₩36,899 | ₩36,792 | ₩36,825 | -0.20% | 1.6천 |
|---|
| 2026.07.01 | ₩36,765 | ₩36,872 | ₩36,765 | ₩36,765 | 0.00% | 4.9천 |
|---|
| 2026.06.30 | ₩36,872 | ₩36,872 | ₩36,752 | ₩36,785 | -0.24% | 1.7만 |
|---|
| 2026.06.29 | ₩36,752 | ₩36,772 | ₩36,725 | ₩36,765 | +0.04% | 6.8천 |
|---|
| 2026.06.26 | ₩36,645 | ₩36,765 | ₩36,485 | ₩36,485 | -0.44% | 1.1만 |
|---|
| 2026.06.25 | ₩36,732 | ₩36,732 | ₩36,685 | ₩36,685 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩36,805 | ₩36,805 | ₩36,699 | ₩36,699 | -0.29% | 400 |
|---|
| 2026.06.23 | ₩36,752 | ₩36,752 | ₩36,699 | ₩36,711 | -0.11% | 900 |
|---|
| 2026.06.22 | ₩36,772 | ₩36,772 | ₩36,725 | ₩36,745 | -0.07% | 3.3천 |
|---|
| 2026.06.18 | ₩36,712 | ₩36,725 | ₩36,685 | ₩36,719 | +0.02% | 3천 |
|---|
| 2026.06.17 | ₩36,699 | ₩36,719 | ₩36,672 | ₩36,672 | -0.07% | 9.9천 |
|---|
| 2026.06.16 | ₩36,805 | ₩36,805 | ₩36,713 | ₩36,739 | -0.18% | 4.3천 |
|---|
| 2026.06.15 | ₩36,712 | ₩36,765 | ₩36,712 | ₩36,765 | +0.15% | 2.6천 |
|---|
| 2026.06.12 | ₩36,645 | ₩36,665 | ₩36,633 | ₩36,665 | +0.05% | 6.1천 |
|---|
| 2026.06.11 | ₩36,605 | ₩36,645 | ₩36,605 | ₩36,645 | +0.11% | 2.8천 |
|---|
| 2026.06.10 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩36,609 | ₩36,618 | ₩36,538 | ₩36,618 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩36,645 | ₩36,665 | ₩36,645 | ₩36,665 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩36,632 | ₩36,632 | ₩36,592 | ₩36,592 | -0.11% | 1.2천 |
|---|
| 2026.06.04 | ₩36,692 | ₩36,712 | ₩36,645 | ₩36,672 | -0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩36,645 | ₩36,696 | ₩36,632 | ₩36,652 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩36,646 | ₩36,712 | ₩36,645 | ₩36,685 | +0.11% | 5.3만 |
|---|
| 2026.06.01 | ₩36,632 | ₩36,692 | ₩36,632 | ₩36,652 | +0.05% | 1.7만 |
|---|
| 2026.05.29 | ₩36,645 | ₩36,725 | ₩36,633 | ₩36,672 | +0.07% | 9.7천 |
|---|
| 2026.05.28 | ₩36,618 | ₩36,658 | ₩36,618 | ₩36,618 | 0.00% | 6.8천 |
|---|
| 2026.05.27 | ₩36,592 | ₩36,638 | ₩36,592 | ₩36,638 | +0.13% | 800 |
|---|
| 2026.05.26 | ₩36,592 | ₩36,638 | ₩36,592 | ₩36,638 | +0.13% | 4.2천 |
|---|
| 2026.05.22 | ₩36,578 | ₩36,605 | ₩36,578 | ₩36,605 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩36,525 | ₩36,592 | ₩36,525 | ₩36,592 | +0.18% | 1.3만 |
|---|
| 2026.05.20 | ₩36,632 | ₩36,632 | ₩36,525 | ₩36,558 | -0.20% | 1.3만 |
|---|
| 2026.05.19 | ₩36,487 | ₩36,538 | ₩36,486 | ₩36,538 | +0.14% | 1.3천 |
|---|
| 2026.05.18 | ₩36,632 | ₩36,632 | ₩36,538 | ₩36,538 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩36,538 | ₩36,538 | ₩36,538 | ₩36,538 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,498 | ₩36,552 | ₩36,498 | ₩36,552 | +0.15% | 1.2천 |
|---|
| 2026.05.13 | ₩36,284 | ₩36,525 | ₩36,284 | ₩36,525 | +0.66% | 1.9만 |
|---|
| 2026.05.12 | ₩36,485 | ₩36,509 | ₩36,458 | ₩36,509 | +0.07% | 4.2천 |
|---|
| 2026.05.11 | ₩36,605 | ₩36,605 | ₩36,471 | ₩36,518 | -0.24% | 1.7천 |
|---|
| 2026.05.08 | ₩36,465 | ₩36,498 | ₩36,465 | ₩36,498 | +0.09% | 1.3천 |
|---|
| 2026.05.07 | ₩36,445 | ₩36,471 | ₩36,445 | ₩36,451 | +0.02% | 4.6천 |
|---|
| 2026.05.06 | ₩36,418 | ₩36,451 | ₩36,418 | ₩36,451 | +0.09% | 600 |
|---|
| 2026.05.05 | ₩36,391 | ₩36,431 | ₩36,391 | ₩36,418 | +0.07% | 1.4천 |
|---|
| 2026.05.04 | ₩36,378 | ₩36,418 | ₩36,351 | ₩36,391 | +0.04% | 14.3만 |
|---|
| 2026.05.01 | ₩36,425 | ₩36,425 | ₩36,391 | ₩36,399 | -0.07% | 3천 |
|---|
| 2026.04.30 | ₩36,358 | ₩36,378 | ₩36,298 | ₩36,358 | 0.00% | 3.4천 |
|---|
| 2026.04.29 | ₩36,391 | ₩36,391 | ₩36,284 | ₩36,331 | -0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩36,271 | ₩36,304 | ₩36,271 | ₩36,304 | +0.09% | 700 |
|---|
| 2026.04.27 | ₩36,286 | ₩36,331 | ₩36,284 | ₩36,318 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩36,271 | ₩36,303 | ₩36,271 | ₩36,291 | +0.06% | 3천 |
|---|
| 2026.04.23 | ₩36,287 | ₩36,287 | ₩36,211 | ₩36,264 | -0.06% | 2.6천 |
|---|
| 2026.04.22 | ₩36,304 | ₩36,304 | ₩36,259 | ₩36,279 | -0.07% | 2.5천 |
|---|
| 2026.04.21 | ₩36,378 | ₩36,378 | ₩36,238 | ₩36,238 | -0.39% | 1.6천 |
|---|
| 2026.04.20 | ₩36,291 | ₩36,291 | ₩36,231 | ₩36,258 | -0.09% | 700 |
|---|
| 2026.04.17 | ₩36,258 | ₩36,298 | ₩36,258 | ₩36,291 | +0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩36,164 | ₩36,211 | ₩36,164 | ₩36,204 | +0.11% | 1천 |
|---|
| 2026.04.15 | ₩36,137 | ₩36,191 | ₩36,137 | ₩36,178 | +0.11% | 5.3천 |
|---|
| 2026.04.14 | ₩36,151 | ₩36,151 | ₩36,124 | ₩36,137 | -0.04% | 2.1천 |
|---|
| 2026.04.13 | ₩35,964 | ₩36,111 | ₩35,964 | ₩36,091 | +0.35% | 1.8만 |
|---|
| 2026.04.10 | ₩36,084 | ₩36,084 | ₩35,990 | ₩36,037 | -0.13% | 1.1천 |
|---|
| 2026.04.09 | ₩35,924 | ₩36,044 | ₩35,924 | ₩36,044 | +0.33% | 7.1천 |
|---|
| 2026.04.08 | ₩35,910 | ₩35,990 | ₩35,910 | ₩35,964 | +0.15% | 4.6천 |
|---|
| 2026.04.07 | ₩35,683 | ₩35,763 | ₩35,683 | ₩35,755 | +0.20% | 2.4천 |
|---|
| 2026.04.06 | ₩35,763 | ₩35,777 | ₩35,670 | ₩35,755 | -0.02% | 7.8만 |
|---|
| 2026.04.02 | ₩35,670 | ₩35,697 | ₩35,662 | ₩35,662 | -0.02% | 500 |
|---|
| 2026.04.01 | ₩35,683 | ₩35,737 | ₩35,630 | ₩35,693 | +0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩35,503 | ₩35,603 | ₩35,429 | ₩35,572 | +0.20% | 8.7천 |
|---|
| 2026.03.30 | ₩35,443 | ₩35,469 | ₩35,349 | ₩35,349 | -0.26% | 16.1만 |
|---|
| 2026.03.27 | ₩35,503 | ₩35,523 | ₩35,389 | ₩35,435 | -0.19% | 4.5천 |
|---|
| 2026.03.26 | ₩35,616 | ₩35,643 | ₩35,560 | ₩35,560 | -0.16% | 4.3천 |
|---|
| 2026.03.25 | ₩35,670 | ₩35,763 | ₩35,670 | ₩35,702 | +0.09% | 3.5천 |
|---|
| 2026.03.24 | ₩35,650 | ₩35,650 | ₩35,616 | ₩35,634 | -0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩35,790 | ₩35,790 | ₩35,694 | ₩35,694 | -0.27% | 4.2천 |
|---|
| 2026.03.20 | ₩35,590 | ₩35,590 | ₩35,563 | ₩35,567 | -0.06% | 8.7천 |
|---|
| 2026.03.19 | ₩35,683 | ₩35,715 | ₩35,630 | ₩35,715 | +0.09% | 700 |
|---|
| 2026.03.18 | ₩35,737 | ₩35,770 | ₩35,722 | ₩35,722 | -0.04% | 1.3천 |
|---|
| 2026.03.17 | ₩35,803 | ₩35,857 | ₩35,803 | ₩35,805 | +0.00% | 4.9천 |
|---|
| 2026.03.16 | ₩35,670 | ₩35,767 | ₩35,670 | ₩35,767 | +0.27% | 400 |
|---|
| 2026.03.13 | ₩35,683 | ₩35,694 | ₩35,670 | ₩35,694 | +0.03% | 1.1천 |
|---|
| 2026.03.12 | ₩35,576 | ₩35,803 | ₩35,576 | ₩35,697 | +0.34% | 1.8만 |
|---|
| 2026.03.11 | ₩35,902 | ₩35,902 | ₩35,757 | ₩35,803 | -0.28% | 5.4천 |
|---|
| 2026.03.10 | ₩35,884 | ₩35,910 | ₩35,817 | ₩35,817 | -0.19% | 5.6천 |
|---|
| 2026.03.09 | ₩35,697 | ₩35,848 | ₩35,697 | ₩35,848 | +0.42% | 1.2천 |
|---|
| 2026.03.06 | ₩35,750 | ₩35,806 | ₩35,750 | ₩35,783 | +0.09% | 2.5만 |
|---|
| 2026.03.05 | ₩35,857 | ₩35,870 | ₩35,803 | ₩35,857 | 0.00% | 5.7천 |
|---|
| 2026.03.04 | ₩35,877 | ₩35,908 | ₩35,870 | ₩35,908 | +0.09% | 900 |
|---|
| 2026.03.03 | ₩35,790 | ₩35,842 | ₩35,750 | ₩35,842 | +0.15% | 2.9천 |
|---|
| 2026.03.02 | ₩35,872 | ₩35,977 | ₩35,823 | ₩35,908 | +0.10% | 4.3천 |
|---|
| 2026.02.27 | ₩35,964 | ₩35,964 | ₩35,844 | ₩35,921 | -0.12% | 5.9천 |
|---|
| 2026.02.26 | ₩36,004 | ₩36,004 | ₩35,870 | ₩35,929 | -0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩35,870 | ₩35,968 | ₩34,481 | ₩35,968 | +0.27% | 6.1천 |
|---|
| 2026.02.24 | ₩35,803 | ₩35,904 | ₩35,803 | ₩35,893 | +0.25% | 5.6천 |
|---|
| 2026.02.23 | ₩35,830 | ₩35,896 | ₩35,803 | ₩35,833 | +0.01% | 6.7천 |
|---|
| 2026.02.20 | ₩35,904 | ₩35,937 | ₩35,857 | ₩35,900 | -0.01% | 2.9만 |
|---|
| 2026.02.19 | ₩35,877 | ₩35,877 | ₩35,797 | ₩35,854 | -0.06% | 3.9만 |
|---|
| 2026.02.18 | ₩35,877 | ₩35,904 | ₩35,830 | ₩35,896 | +0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩35,910 | ₩35,910 | ₩35,777 | ₩35,841 | -0.19% | 8천 |
|---|
| 2026.02.13 | ₩35,790 | ₩35,830 | ₩35,777 | ₩35,829 | +0.11% | 6.4천 |
|---|
| 2026.02.12 | ₩35,790 | ₩35,850 | ₩35,777 | ₩35,834 | +0.12% | 7.9천 |
|---|
| 2026.02.11 | ₩35,904 | ₩35,950 | ₩35,870 | ₩35,913 | +0.03% | 1.4만 |
|---|
| 2026.02.10 | ₩35,897 | ₩35,976 | ₩35,870 | ₩35,870 | -0.07% | 1.7천 |
|---|
| 2026.02.09 | ₩35,869 | ₩35,937 | ₩35,857 | ₩35,884 | +0.04% | 4천 |
|---|
| 2026.02.06 | ₩35,750 | ₩35,870 | ₩35,750 | ₩35,844 | +0.26% | 2.8만 |
|---|
| 2026.02.05 | ₩35,763 | ₩35,777 | ₩35,723 | ₩35,723 | -0.11% | 800 |
|---|
| 2026.02.04 | ₩35,830 | ₩35,870 | ₩35,790 | ₩35,790 | -0.11% | 3.9천 |
|---|
| 2026.02.03 | ₩35,857 | ₩35,857 | ₩35,803 | ₩35,848 | -0.03% | 7.1천 |
|---|
| 2026.02.02 | ₩35,830 | ₩35,880 | ₩35,830 | ₩35,857 | +0.07% | 3.7천 |
|---|
| 2026.01.30 | ₩35,737 | ₩35,844 | ₩35,737 | ₩35,830 | +0.26% | 2.1천 |
|---|
| 2026.01.29 | ₩35,844 | ₩35,870 | ₩35,805 | ₩35,830 | -0.04% | 700 |
|---|
| 2026.01.28 | ₩35,857 | ₩35,864 | ₩35,823 | ₩35,857 | 0.00% | 3.4천 |
|---|
| 2026.01.27 | ₩35,857 | ₩35,896 | ₩35,844 | ₩35,857 | 0.00% | 6.3천 |
|---|
| 2026.01.26 | ₩35,817 | ₩35,877 | ₩35,683 | ₩35,817 | 0.00% | 2.1천 |
|---|
| 2026.01.23 | ₩35,790 | ₩35,865 | ₩35,785 | ₩35,803 | +0.04% | 7.5천 |
|---|
| 2026.01.22 | ₩35,823 | ₩35,823 | ₩35,790 | ₩35,790 | -0.09% | 5.4천 |
|---|
| 2026.01.21 | ₩35,697 | ₩35,830 | ₩35,697 | ₩35,830 | +0.37% | 1.3만 |
|---|
| 2026.01.20 | ₩35,723 | ₩35,750 | ₩35,643 | ₩35,703 | -0.06% | 2.9만 |
|---|
| 2026.01.16 | ₩35,777 | ₩35,937 | ₩35,376 | ₩35,821 | +0.12% | 6.6천 |
|---|
| 2026.01.15 | ₩35,817 | ₩35,828 | ₩35,763 | ₩35,790 | -0.07% | 5.3만 |
|---|
| 2026.01.14 | ₩35,763 | ₩35,790 | ₩35,723 | ₩35,787 | +0.07% | 6.8만 |
|---|
| 2026.01.13 | ₩35,783 | ₩35,790 | ₩35,763 | ₩35,777 | -0.02% | 3.3만 |
|---|
| 2026.01.12 | ₩35,844 | ₩35,857 | ₩35,777 | ₩35,857 | +0.04% | 9.5천 |
|---|
| 2026.01.09 | ₩35,650 | ₩35,790 | ₩35,650 | ₩35,790 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩35,737 | ₩35,803 | ₩35,723 | ₩35,761 | +0.07% | 14.9만 |
|---|
| 2026.01.07 | ₩35,723 | ₩35,830 | ₩35,703 | ₩35,750 | +0.07% | 9.5만 |
|---|
| 2026.01.06 | ₩35,723 | ₩35,767 | ₩35,723 | ₩35,767 | +0.12% | 6.9만 |
|---|
| 2026.01.05 | ₩35,737 | ₩35,737 | ₩35,710 | ₩35,717 | -0.06% | 9.7천 |
|---|
| 2026.01.02 | ₩35,683 | ₩35,697 | ₩35,670 | ₩35,677 | -0.02% | 7.4천 |
|---|
| 2025.12.31 | ₩35,730 | ₩35,737 | ₩35,683 | ₩35,690 | -0.11% | 4.7천 |
|---|
| 2025.12.30 | ₩35,790 | ₩35,790 | ₩35,697 | ₩35,727 | -0.18% | 4천 |
|---|
| 2025.12.29 | ₩35,703 | ₩35,723 | ₩35,683 | ₩35,703 | 0.00% | 8.3천 |
|---|
| 2025.12.26 | ₩35,710 | ₩35,763 | ₩35,710 | ₩35,717 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩35,763 | ₩35,763 | ₩35,683 | ₩35,717 | -0.13% | 3.9천 |
|---|
| 2025.12.23 | ₩35,683 | ₩35,689 | ₩35,630 | ₩35,689 | +0.01% | 3.1천 |
|---|
| 2025.12.22 | ₩35,723 | ₩35,723 | ₩35,630 | ₩35,643 | -0.22% | 1만 |
|---|
| 2025.12.19 | ₩35,610 | ₩35,628 | ₩35,564 | ₩35,591 | -0.05% | 1만 |
|---|
| 2025.12.18 | ₩35,550 | ₩35,563 | ₩35,496 | ₩35,554 | +0.01% | 1.7만 |
|---|
| 2025.12.17 | ₩35,523 | ₩35,555 | ₩35,483 | ₩35,515 | -0.02% | 1만 |
|---|
| 2025.12.16 | ₩35,536 | ₩35,570 | ₩35,523 | ₩35,570 | +0.09% | 6.7천 |
|---|
| 2025.12.15 | ₩35,683 | ₩35,683 | ₩35,536 | ₩35,590 | -0.26% | 1.7만 |
|---|
| 2025.12.12 | ₩35,576 | ₩35,588 | ₩35,554 | ₩35,588 | +0.03% | 1천 |
|---|
| 2025.12.11 | ₩35,559 | ₩35,630 | ₩35,559 | ₩35,630 | +0.20% | 9.8천 |
|---|
| 2025.12.10 | ₩35,536 | ₩35,615 | ₩35,523 | ₩35,615 | +0.22% | 4.2천 |
|---|
| 2025.12.09 | ₩35,540 | ₩35,590 | ₩35,523 | ₩35,590 | +0.14% | 1.3만 |
|---|
| 2025.12.08 | ₩35,576 | ₩35,576 | ₩35,536 | ₩35,564 | -0.03% | 8.6천 |
|---|
| 2025.12.05 | ₩35,576 | ₩35,583 | ₩35,523 | ₩35,579 | +0.01% | 8.3천 |
|---|
| 2025.12.04 | ₩35,536 | ₩35,590 | ₩35,510 | ₩35,567 | +0.09% | 2.4만 |
|---|
| 2025.12.03 | ₩35,510 | ₩35,590 | ₩35,510 | ₩35,548 | +0.11% | 3.6만 |
|---|
| 2025.12.02 | ₩35,496 | ₩35,510 | ₩35,469 | ₩35,503 | +0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩35,481 | ₩35,523 | ₩35,469 | ₩35,516 | +0.10% | 1.3만 |
|---|
| 2025.11.28 | ₩35,484 | ₩35,538 | ₩35,483 | ₩35,530 | +0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩35,483 | ₩35,510 | ₩35,429 | ₩35,503 | +0.06% | 1.1만 |
|---|
| 2025.11.25 | ₩35,403 | ₩35,457 | ₩35,336 | ₩35,457 | +0.15% | 1.1만 |
|---|
| 2025.11.24 | ₩35,309 | ₩35,369 | ₩35,309 | ₩35,369 | +0.17% | 4.2천 |
|---|
| 2025.11.21 | ₩35,216 | ₩35,297 | ₩35,216 | ₩35,288 | +0.20% | 4.1천 |
|---|
| 2025.11.20 | ₩35,349 | ₩35,389 | ₩35,202 | ₩35,234 | -0.33% | 4.1천 |
|---|
| 2025.11.19 | ₩35,264 | ₩35,336 | ₩35,256 | ₩35,312 | +0.14% | 2.6천 |
|---|
| 2025.11.18 | ₩35,282 | ₩35,292 | ₩35,229 | ₩35,292 | +0.03% | 4.2천 |
|---|
| 2025.11.17 | ₩35,416 | ₩35,416 | ₩35,296 | ₩35,296 | -0.34% | 3.5천 |
|---|
| 2025.11.14 | ₩35,323 | ₩35,385 | ₩34,655 | ₩35,376 | +0.15% | 4.1천 |
|---|
| 2025.11.13 | ₩35,376 | ₩35,389 | ₩35,336 | ₩35,361 | -0.04% | 3.7천 |
|---|
| 2025.11.12 | ₩35,475 | ₩35,523 | ₩35,416 | ₩35,469 | -0.02% | 8.3천 |
|---|
| 2025.11.11 | ₩35,416 | ₩35,483 | ₩35,416 | ₩35,452 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩35,429 | ₩35,443 | ₩35,403 | ₩35,443 | +0.04% | 3.7천 |
|---|
| 2025.11.07 | ₩35,339 | ₩35,376 | ₩35,282 | ₩35,361 | +0.06% | 5.1만 |
|---|
| 2025.11.06 | ₩35,363 | ₩35,380 | ₩35,336 | ₩35,363 | 0.00% | 6.6천 |
|---|
| 2025.11.05 | ₩35,364 | ₩35,408 | ₩35,349 | ₩35,408 | +0.12% | 600 |
|---|
| 2025.11.04 | ₩35,456 | ₩35,459 | ₩35,363 | ₩35,376 | -0.23% | 2.3만 |
|---|
| 2025.11.03 | ₩35,424 | ₩35,443 | ₩35,416 | ₩35,443 | +0.05% | 3천 |
|---|
| 2025.10.31 | ₩35,423 | ₩35,456 | ₩35,389 | ₩35,440 | +0.05% | 2.8천 |
|---|
| 2025.10.30 | ₩35,403 | ₩35,449 | ₩35,403 | ₩35,443 | +0.11% | 1.4천 |
|---|
| 2025.10.29 | ₩35,469 | ₩35,510 | ₩35,456 | ₩35,463 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩35,523 | ₩35,550 | ₩35,456 | ₩35,503 | -0.06% | 3.8천 |
|---|
| 2025.10.27 | ₩35,469 | ₩35,502 | ₩35,452 | ₩35,476 | +0.02% | 6.1천 |
|---|
| 2025.10.24 | ₩35,449 | ₩35,456 | ₩35,403 | ₩35,449 | 0.00% | 6.9천 |
|---|
| 2025.10.23 | ₩35,376 | ₩35,441 | ₩35,363 | ₩35,403 | +0.08% | 1.6천 |
|---|
| 2025.10.22 | ₩35,376 | ₩35,425 | ₩35,336 | ₩35,369 | -0.02% | 7.9천 |
|---|
| 2025.10.21 | ₩35,404 | ₩35,417 | ₩35,376 | ₩35,417 | +0.04% | 7.5천 |
|---|
| 2025.10.20 | ₩35,429 | ₩35,429 | ₩35,349 | ₩35,403 | -0.08% | 1.8천 |
|---|
| 2025.10.17 | ₩35,360 | ₩35,376 | ₩35,288 | ₩35,336 | -0.07% | 6.5천 |
|---|
| 2025.10.16 | ₩35,344 | ₩35,355 | ₩35,282 | ₩35,309 | -0.10% | 4.2천 |
|---|
| 2025.10.15 | ₩35,336 | ₩35,416 | ₩35,282 | ₩35,317 | -0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩35,363 | ₩35,363 | ₩35,317 | ₩35,317 | -0.13% | 3.2천 |
|---|
| 2025.10.13 | ₩35,363 | ₩35,363 | ₩35,242 | ₩35,304 | -0.17% | 9.1천 |
|---|
| 2025.10.10 | ₩35,441 | ₩35,441 | ₩35,216 | ₩35,216 | -0.64% | 2.2만 |
|---|