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 | ₩37,504 | ₩37,591 | ₩37,504 | ₩37,544 | +0.11% | 2천 |
| 2026.10.08 | ₩37,537 | ₩37,537 | ₩37,490 | ₩37,490 | -0.12% | 400 |
| 2026.10.07 | ₩37,598 | ₩37,598 | ₩37,504 | ₩37,517 | -0.21% | 5천 |
| 2026.10.06 | ₩37,557 | ₩37,624 | ₩37,504 | ₩37,564 | +0.02% | 1만 |
| 2026.10.05 | ₩37,544 | ₩37,557 | ₩37,406 | ₩37,504 | -0.11% | 1.6만 |
| 2026.10.02 | ₩37,529 | ₩37,544 | ₩37,410 | ₩37,504 | -0.07% | 7.9천 |
| 2026.10.01 | ₩37,330 | ₩37,450 | ₩37,316 | ₩37,450 | +0.32% | 21.1만 |
| 2026.09.30 | ₩37,437 | ₩37,464 | ₩37,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,374 |
| -0.17% |
| 1.6만 |
| 2026.09.29 | ₩37,450 | ₩37,450 | ₩37,289 | ₩37,338 | -0.30% | 4.6만 |
|---|
| 2026.09.28 | ₩37,422 | ₩37,423 | ₩37,303 | ₩37,358 | -0.17% | 2.1만 |
|---|
| 2026.09.25 | ₩37,343 | ₩37,450 | ₩37,343 | ₩37,423 | +0.22% | 5.3천 |
|---|
| 2026.09.24 | ₩37,410 | ₩37,437 | ₩37,330 | ₩37,423 | +0.04% | 7.4천 |
|---|
| 2026.09.23 | ₩37,464 | ₩37,464 | ₩37,316 | ₩37,383 | -0.21% | 1.2만 |
|---|
| 2026.09.22 | ₩37,477 | ₩37,477 | ₩37,410 | ₩37,434 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩37,397 | ₩37,410 | ₩37,303 | ₩37,356 | -0.11% | 11.5만 |
|---|
| 2026.09.18 | ₩37,246 | ₩37,343 | ₩37,246 | ₩37,343 | +0.26% | 3.8천 |
|---|
| 2026.09.17 | ₩37,410 | ₩37,410 | ₩37,265 | ₩37,343 | -0.18% | 2만 |
|---|
| 2026.09.16 | ₩37,209 | ₩37,330 | ₩37,182 | ₩37,182 | -0.07% | 7.2천 |
|---|
| 2026.09.15 | ₩37,383 | ₩37,383 | ₩37,196 | ₩37,289 | -0.25% | 6.1천 |
|---|
| 2026.09.14 | ₩37,356 | ₩37,356 | ₩37,222 | ₩37,309 | -0.13% | 3천 |
|---|
| 2026.09.11 | ₩37,330 | ₩37,368 | ₩37,330 | ₩37,336 | +0.02% | 3.3천 |
|---|
| 2026.09.10 | ₩37,249 | ₩37,316 | ₩37,196 | ₩37,296 | +0.13% | 18.2만 |
|---|
| 2026.09.09 | ₩37,383 | ₩37,383 | ₩37,263 | ₩37,356 | -0.07% | 2만 |
|---|
| 2026.09.08 | ₩37,356 | ₩37,395 | ₩37,356 | ₩37,376 | +0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩37,370 | ₩37,437 | ₩37,330 | ₩37,423 | +0.14% | 2.2만 |
|---|
| 2026.09.03 | ₩37,330 | ₩37,464 | ₩37,330 | ₩37,437 | +0.29% | 36만 |
|---|
| 2026.09.02 | ₩37,309 | ₩37,370 | ₩37,255 | ₩37,303 | -0.02% | 14.6만 |
|---|
| 2026.09.01 | ₩37,330 | ₩37,370 | ₩37,236 | ₩37,236 | -0.25% | 1.8만 |
|---|
| 2026.08.31 | ₩37,397 | ₩37,397 | ₩37,330 | ₩37,356 | -0.11% | 1.8만 |
|---|
| 2026.08.28 | ₩37,330 | ₩37,410 | ₩37,330 | ₩37,356 | +0.07% | 2.8만 |
|---|
| 2026.08.27 | ₩37,450 | ₩37,450 | ₩37,383 | ₩37,423 | -0.07% | 3.5만 |
|---|
| 2026.08.26 | ₩37,410 | ₩37,410 | ₩37,343 | ₩37,370 | -0.11% | 1.5만 |
|---|
| 2026.08.25 | ₩37,350 | ₩37,383 | ₩37,343 | ₩37,383 | +0.09% | 2.8만 |
|---|
| 2026.08.24 | ₩37,356 | ₩37,370 | ₩37,330 | ₩37,343 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩37,342 | ₩37,370 | ₩37,330 | ₩37,356 | +0.04% | 6만 |
|---|
| 2026.08.20 | ₩37,397 | ₩37,397 | ₩37,343 | ₩37,343 | -0.14% | 46.1만 |
|---|
| 2026.08.19 | ₩37,450 | ₩37,450 | ₩37,370 | ₩37,383 | -0.18% | 9만 |
|---|
| 2026.08.18 | ₩37,397 | ₩37,437 | ₩37,330 | ₩37,370 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩37,410 | ₩37,437 | ₩37,410 | ₩37,410 | 0.00% | 13.2만 |
|---|
| 2026.08.14 | ₩37,544 | ₩37,544 | ₩37,410 | ₩37,423 | -0.32% | 8.1만 |
|---|
| 2026.08.13 | ₩37,490 | ₩37,490 | ₩37,376 | ₩37,423 | -0.18% | 5.9만 |
|---|
| 2026.08.12 | ₩37,450 | ₩37,450 | ₩37,330 | ₩37,383 | -0.18% | 8.8만 |
|---|
| 2026.08.11 | ₩37,370 | ₩37,383 | ₩37,343 | ₩37,350 | -0.05% | 7.2만 |
|---|
| 2026.08.10 | ₩37,370 | ₩37,370 | ₩37,343 | ₩37,356 | -0.04% | 5.9만 |
|---|
| 2026.08.07 | ₩37,410 | ₩37,410 | ₩37,323 | ₩37,370 | -0.11% | 6.5만 |
|---|
| 2026.08.06 | ₩37,336 | ₩37,343 | ₩37,303 | ₩37,343 | +0.02% | 12.7만 |
|---|
| 2026.08.05 | ₩37,289 | ₩37,356 | ₩37,289 | ₩37,343 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩37,263 | ₩37,343 | ₩37,256 | ₩37,316 | +0.14% | 25.7만 |
|---|
| 2026.08.03 | ₩37,196 | ₩37,236 | ₩37,142 | ₩37,222 | +0.07% | 71.9만 |
|---|
| 2026.07.31 | ₩37,075 | ₩37,129 | ₩37,021 | ₩37,115 | +0.11% | 18.8만 |
|---|
| 2026.07.30 | ₩37,115 | ₩37,115 | ₩37,066 | ₩37,066 | -0.13% | 1.8만 |
|---|
| 2026.07.29 | ₩37,088 | ₩37,102 | ₩37,068 | ₩37,082 | -0.02% | 1만 |
|---|
| 2026.07.28 | ₩37,088 | ₩37,088 | ₩37,008 | ₩37,048 | -0.11% | 4.7만 |
|---|
| 2026.07.27 | ₩37,055 | ₩37,088 | ₩37,048 | ₩37,062 | +0.02% | 4.2천 |
|---|
| 2026.07.24 | ₩37,035 | ₩37,088 | ₩37,021 | ₩37,055 | +0.05% | 1.4만 |
|---|
| 2026.07.23 | ₩37,028 | ₩37,028 | ₩37,008 | ₩37,028 | 0.00% | 1.3천 |
|---|
| 2026.07.22 | ₩37,021 | ₩37,048 | ₩37,021 | ₩37,028 | +0.02% | 4.7천 |
|---|
| 2026.07.21 | ₩37,035 | ₩37,035 | ₩36,994 | ₩37,008 | -0.07% | 1.5만 |
|---|
| 2026.07.20 | ₩37,021 | ₩37,021 | ₩36,994 | ₩36,994 | -0.07% | 1.4천 |
|---|
| 2026.07.17 | ₩37,008 | ₩37,008 | ₩36,981 | ₩37,001 | -0.02% | 3천 |
|---|
| 2026.07.16 | ₩36,994 | ₩37,021 | ₩36,981 | ₩36,981 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩36,994 | ₩37,035 | ₩36,994 | ₩37,011 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩36,994 | ₩37,008 | ₩36,981 | ₩37,008 | +0.04% | 9.8천 |
|---|
| 2026.07.13 | ₩37,008 | ₩37,021 | ₩36,968 | ₩36,988 | -0.05% | 4.1만 |
|---|
| 2026.07.10 | ₩37,008 | ₩37,008 | ₩36,988 | ₩36,988 | -0.05% | 400 |
|---|
| 2026.07.09 | ₩36,914 | ₩37,008 | ₩36,914 | ₩36,974 | +0.16% | 5.4천 |
|---|
| 2026.07.08 | ₩36,914 | ₩36,994 | ₩36,914 | ₩36,968 | +0.15% | 3천 |
|---|
| 2026.07.07 | ₩36,954 | ₩37,008 | ₩36,927 | ₩36,927 | -0.07% | 1만 |
|---|
| 2026.07.06 | ₩36,914 | ₩36,968 | ₩36,901 | ₩36,961 | +0.13% | 6만 |
|---|
| 2026.07.02 | ₩37,021 | ₩37,021 | ₩36,914 | ₩36,948 | -0.20% | 1.6천 |
|---|
| 2026.07.01 | ₩36,887 | ₩36,994 | ₩36,887 | ₩36,887 | 0.00% | 4.9천 |
|---|
| 2026.06.30 | ₩36,994 | ₩36,994 | ₩36,874 | ₩36,907 | -0.24% | 1.7만 |
|---|
| 2026.06.29 | ₩36,874 | ₩36,894 | ₩36,847 | ₩36,887 | +0.04% | 6.8천 |
|---|
| 2026.06.26 | ₩36,767 | ₩36,887 | ₩36,606 | ₩36,606 | -0.44% | 1.1만 |
|---|
| 2026.06.25 | ₩36,854 | ₩36,854 | ₩36,807 | ₩36,807 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩36,927 | ₩36,927 | ₩36,820 | ₩36,820 | -0.29% | 400 |
|---|
| 2026.06.23 | ₩36,874 | ₩36,874 | ₩36,820 | ₩36,832 | -0.11% | 900 |
|---|
| 2026.06.22 | ₩36,894 | ₩36,894 | ₩36,847 | ₩36,867 | -0.07% | 3.3천 |
|---|
| 2026.06.18 | ₩36,834 | ₩36,847 | ₩36,807 | ₩36,840 | +0.02% | 3천 |
|---|
| 2026.06.17 | ₩36,820 | ₩36,840 | ₩36,793 | ₩36,793 | -0.07% | 9.9천 |
|---|
| 2026.06.16 | ₩36,927 | ₩36,927 | ₩36,835 | ₩36,860 | -0.18% | 4.3천 |
|---|
| 2026.06.15 | ₩36,834 | ₩36,887 | ₩36,834 | ₩36,887 | +0.15% | 2.6천 |
|---|
| 2026.06.12 | ₩36,767 | ₩36,787 | ₩36,755 | ₩36,787 | +0.05% | 6.1천 |
|---|
| 2026.06.11 | ₩36,726 | ₩36,767 | ₩36,726 | ₩36,767 | +0.11% | 2.8천 |
|---|
| 2026.06.10 | ₩36,720 | ₩36,720 | ₩36,720 | ₩36,720 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩36,730 | ₩36,740 | ₩36,659 | ₩36,740 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩36,767 | ₩36,787 | ₩36,767 | ₩36,787 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩36,753 | ₩36,753 | ₩36,713 | ₩36,713 | -0.11% | 1.2천 |
|---|
| 2026.06.04 | ₩36,814 | ₩36,834 | ₩36,767 | ₩36,793 | -0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩36,767 | ₩36,818 | ₩36,753 | ₩36,773 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩36,768 | ₩36,834 | ₩36,767 | ₩36,807 | +0.11% | 5.3만 |
|---|
| 2026.06.01 | ₩36,753 | ₩36,814 | ₩36,753 | ₩36,773 | +0.05% | 1.7만 |
|---|
| 2026.05.29 | ₩36,767 | ₩36,847 | ₩36,755 | ₩36,793 | +0.07% | 9.7천 |
|---|
| 2026.05.28 | ₩36,740 | ₩36,780 | ₩36,740 | ₩36,740 | 0.00% | 6.8천 |
|---|
| 2026.05.27 | ₩36,713 | ₩36,760 | ₩36,713 | ₩36,760 | +0.13% | 800 |
|---|
| 2026.05.26 | ₩36,713 | ₩36,760 | ₩36,713 | ₩36,760 | +0.13% | 4.2천 |
|---|
| 2026.05.22 | ₩36,700 | ₩36,726 | ₩36,700 | ₩36,726 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩36,646 | ₩36,713 | ₩36,646 | ₩36,713 | +0.18% | 1.3만 |
|---|
| 2026.05.20 | ₩36,753 | ₩36,753 | ₩36,646 | ₩36,679 | -0.20% | 1.3만 |
|---|
| 2026.05.19 | ₩36,608 | ₩36,659 | ₩36,607 | ₩36,659 | +0.14% | 1.3천 |
|---|
| 2026.05.18 | ₩36,753 | ₩36,753 | ₩36,659 | ₩36,659 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩36,659 | ₩36,659 | ₩36,659 | ₩36,659 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,619 | ₩36,673 | ₩36,619 | ₩36,673 | +0.15% | 1.2천 |
|---|
| 2026.05.13 | ₩36,405 | ₩36,646 | ₩36,405 | ₩36,646 | +0.66% | 1.9만 |
|---|
| 2026.05.12 | ₩36,606 | ₩36,630 | ₩36,579 | ₩36,630 | +0.07% | 4.2천 |
|---|
| 2026.05.11 | ₩36,726 | ₩36,726 | ₩36,592 | ₩36,639 | -0.24% | 1.7천 |
|---|
| 2026.05.08 | ₩36,586 | ₩36,619 | ₩36,586 | ₩36,619 | +0.09% | 1.3천 |
|---|
| 2026.05.07 | ₩36,566 | ₩36,592 | ₩36,566 | ₩36,572 | +0.02% | 4.6천 |
|---|
| 2026.05.06 | ₩36,539 | ₩36,572 | ₩36,539 | ₩36,572 | +0.09% | 600 |
|---|
| 2026.05.05 | ₩36,512 | ₩36,552 | ₩36,512 | ₩36,539 | +0.07% | 1.4천 |
|---|
| 2026.05.04 | ₩36,499 | ₩36,539 | ₩36,472 | ₩36,512 | +0.04% | 14.3만 |
|---|
| 2026.05.01 | ₩36,545 | ₩36,545 | ₩36,512 | ₩36,520 | -0.07% | 3천 |
|---|
| 2026.04.30 | ₩36,478 | ₩36,499 | ₩36,418 | ₩36,478 | 0.00% | 3.4천 |
|---|
| 2026.04.29 | ₩36,512 | ₩36,512 | ₩36,405 | ₩36,452 | -0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩36,391 | ₩36,425 | ₩36,391 | ₩36,425 | +0.09% | 700 |
|---|
| 2026.04.27 | ₩36,406 | ₩36,452 | ₩36,405 | ₩36,438 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩36,391 | ₩36,423 | ₩36,391 | ₩36,411 | +0.06% | 3천 |
|---|
| 2026.04.23 | ₩36,407 | ₩36,407 | ₩36,331 | ₩36,385 | -0.06% | 2.6천 |
|---|
| 2026.04.22 | ₩36,425 | ₩36,425 | ₩36,379 | ₩36,399 | -0.07% | 2.5천 |
|---|
| 2026.04.21 | ₩36,499 | ₩36,499 | ₩36,358 | ₩36,358 | -0.39% | 1.6천 |
|---|
| 2026.04.20 | ₩36,411 | ₩36,411 | ₩36,351 | ₩36,378 | -0.09% | 700 |
|---|
| 2026.04.17 | ₩36,378 | ₩36,418 | ₩36,378 | ₩36,411 | +0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩36,284 | ₩36,331 | ₩36,284 | ₩36,324 | +0.11% | 1천 |
|---|
| 2026.04.15 | ₩36,257 | ₩36,311 | ₩36,257 | ₩36,297 | +0.11% | 5.3천 |
|---|
| 2026.04.14 | ₩36,271 | ₩36,271 | ₩36,244 | ₩36,257 | -0.04% | 2.1천 |
|---|
| 2026.04.13 | ₩36,083 | ₩36,230 | ₩36,083 | ₩36,210 | +0.35% | 1.8만 |
|---|
| 2026.04.10 | ₩36,204 | ₩36,204 | ₩36,110 | ₩36,157 | -0.13% | 1.1천 |
|---|
| 2026.04.09 | ₩36,043 | ₩36,163 | ₩36,043 | ₩36,163 | +0.33% | 7.1천 |
|---|
| 2026.04.08 | ₩36,029 | ₩36,110 | ₩36,029 | ₩36,083 | +0.15% | 4.6천 |
|---|
| 2026.04.07 | ₩35,802 | ₩35,882 | ₩35,802 | ₩35,874 | +0.20% | 2.4천 |
|---|
| 2026.04.06 | ₩35,882 | ₩35,895 | ₩35,788 | ₩35,874 | -0.02% | 7.8만 |
|---|
| 2026.04.02 | ₩35,788 | ₩35,815 | ₩35,780 | ₩35,780 | -0.02% | 500 |
|---|
| 2026.04.01 | ₩35,802 | ₩35,855 | ₩35,748 | ₩35,811 | +0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩35,621 | ₩35,721 | ₩35,547 | ₩35,690 | +0.20% | 8.7천 |
|---|
| 2026.03.30 | ₩35,560 | ₩35,587 | ₩35,466 | ₩35,466 | -0.26% | 16.1만 |
|---|
| 2026.03.27 | ₩35,621 | ₩35,641 | ₩35,507 | ₩35,552 | -0.19% | 4.5천 |
|---|
| 2026.03.26 | ₩35,735 | ₩35,761 | ₩35,678 | ₩35,678 | -0.16% | 4.3천 |
|---|
| 2026.03.25 | ₩35,788 | ₩35,882 | ₩35,788 | ₩35,820 | +0.09% | 3.5천 |
|---|
| 2026.03.24 | ₩35,768 | ₩35,768 | ₩35,735 | ₩35,752 | -0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩35,909 | ₩35,909 | ₩35,812 | ₩35,812 | -0.27% | 4.2천 |
|---|
| 2026.03.20 | ₩35,708 | ₩35,708 | ₩35,681 | ₩35,685 | -0.06% | 8.7천 |
|---|
| 2026.03.19 | ₩35,802 | ₩35,834 | ₩35,748 | ₩35,834 | +0.09% | 700 |
|---|
| 2026.03.18 | ₩35,855 | ₩35,889 | ₩35,840 | ₩35,840 | -0.04% | 1.3천 |
|---|
| 2026.03.17 | ₩35,922 | ₩35,976 | ₩35,922 | ₩35,924 | +0.00% | 4.9천 |
|---|
| 2026.03.16 | ₩35,788 | ₩35,886 | ₩35,788 | ₩35,886 | +0.27% | 400 |
|---|
| 2026.03.13 | ₩35,802 | ₩35,812 | ₩35,788 | ₩35,812 | +0.03% | 1.1천 |
|---|
| 2026.03.12 | ₩35,694 | ₩35,922 | ₩35,694 | ₩35,815 | +0.34% | 1.8만 |
|---|
| 2026.03.11 | ₩36,021 | ₩36,021 | ₩35,875 | ₩35,922 | -0.28% | 5.4천 |
|---|
| 2026.03.10 | ₩36,003 | ₩36,029 | ₩35,936 | ₩35,936 | -0.19% | 5.6천 |
|---|
| 2026.03.09 | ₩35,815 | ₩35,966 | ₩35,815 | ₩35,966 | +0.42% | 1.2천 |
|---|
| 2026.03.06 | ₩35,869 | ₩35,925 | ₩35,869 | ₩35,902 | +0.09% | 2.5만 |
|---|
| 2026.03.05 | ₩35,976 | ₩35,989 | ₩35,922 | ₩35,976 | 0.00% | 5.7천 |
|---|
| 2026.03.04 | ₩35,996 | ₩36,027 | ₩35,989 | ₩36,027 | +0.09% | 900 |
|---|
| 2026.03.03 | ₩35,909 | ₩35,961 | ₩35,869 | ₩35,961 | +0.15% | 2.9천 |
|---|
| 2026.03.02 | ₩35,991 | ₩36,096 | ₩35,942 | ₩36,027 | +0.10% | 4.3천 |
|---|
| 2026.02.27 | ₩36,083 | ₩36,083 | ₩35,962 | ₩36,040 | -0.12% | 5.9천 |
|---|
| 2026.02.26 | ₩36,123 | ₩36,123 | ₩35,989 | ₩36,048 | -0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩35,989 | ₩36,087 | ₩34,595 | ₩36,087 | +0.27% | 6.1천 |
|---|
| 2026.02.24 | ₩35,922 | ₩36,023 | ₩35,922 | ₩36,012 | +0.25% | 5.6천 |
|---|
| 2026.02.23 | ₩35,949 | ₩36,015 | ₩35,922 | ₩35,952 | +0.01% | 6.7천 |
|---|
| 2026.02.20 | ₩36,023 | ₩36,056 | ₩35,976 | ₩36,019 | -0.01% | 2.9만 |
|---|
| 2026.02.19 | ₩35,996 | ₩35,996 | ₩35,915 | ₩35,973 | -0.06% | 3.9만 |
|---|
| 2026.02.18 | ₩35,996 | ₩36,023 | ₩35,949 | ₩36,015 | +0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩36,029 | ₩36,029 | ₩35,895 | ₩35,960 | -0.19% | 8천 |
|---|
| 2026.02.13 | ₩35,909 | ₩35,949 | ₩35,895 | ₩35,948 | +0.11% | 6.4천 |
|---|
| 2026.02.12 | ₩35,909 | ₩35,969 | ₩35,895 | ₩35,953 | +0.12% | 7.9천 |
|---|
| 2026.02.11 | ₩36,023 | ₩36,070 | ₩35,989 | ₩36,032 | +0.03% | 1.4만 |
|---|
| 2026.02.10 | ₩36,016 | ₩36,095 | ₩35,989 | ₩35,989 | -0.07% | 1.7천 |
|---|
| 2026.02.09 | ₩35,988 | ₩36,056 | ₩35,976 | ₩36,003 | +0.04% | 4천 |
|---|
| 2026.02.06 | ₩35,869 | ₩35,989 | ₩35,869 | ₩35,962 | +0.26% | 2.8만 |
|---|
| 2026.02.05 | ₩35,882 | ₩35,895 | ₩35,842 | ₩35,842 | -0.11% | 800 |
|---|
| 2026.02.04 | ₩35,949 | ₩35,989 | ₩35,909 | ₩35,909 | -0.11% | 3.9천 |
|---|
| 2026.02.03 | ₩35,976 | ₩35,976 | ₩35,922 | ₩35,966 | -0.03% | 7.1천 |
|---|
| 2026.02.02 | ₩35,949 | ₩35,999 | ₩35,949 | ₩35,976 | +0.07% | 3.7천 |
|---|
| 2026.01.30 | ₩35,855 | ₩35,962 | ₩35,855 | ₩35,949 | +0.26% | 2.1천 |
|---|
| 2026.01.29 | ₩35,962 | ₩35,989 | ₩35,924 | ₩35,949 | -0.04% | 700 |
|---|
| 2026.01.28 | ₩35,976 | ₩35,983 | ₩35,942 | ₩35,976 | 0.00% | 3.4천 |
|---|
| 2026.01.27 | ₩35,976 | ₩36,015 | ₩35,962 | ₩35,976 | 0.00% | 6.3천 |
|---|
| 2026.01.26 | ₩35,936 | ₩35,996 | ₩35,802 | ₩35,936 | 0.00% | 2.1천 |
|---|
| 2026.01.23 | ₩35,909 | ₩35,984 | ₩35,903 | ₩35,922 | +0.04% | 7.5천 |
|---|
| 2026.01.22 | ₩35,942 | ₩35,942 | ₩35,909 | ₩35,909 | -0.09% | 5.4천 |
|---|
| 2026.01.21 | ₩35,815 | ₩35,949 | ₩35,815 | ₩35,949 | +0.37% | 1.3만 |
|---|
| 2026.01.20 | ₩35,842 | ₩35,869 | ₩35,761 | ₩35,822 | -0.06% | 2.9만 |
|---|
| 2026.01.16 | ₩35,895 | ₩36,056 | ₩35,493 | ₩35,940 | +0.12% | 6.6천 |
|---|
| 2026.01.15 | ₩35,936 | ₩35,946 | ₩35,882 | ₩35,909 | -0.07% | 5.3만 |
|---|
| 2026.01.14 | ₩35,882 | ₩35,909 | ₩35,842 | ₩35,906 | +0.07% | 6.8만 |
|---|
| 2026.01.13 | ₩35,902 | ₩35,909 | ₩35,882 | ₩35,895 | -0.02% | 3.3만 |
|---|
| 2026.01.12 | ₩35,962 | ₩35,976 | ₩35,895 | ₩35,976 | +0.04% | 9.5천 |
|---|
| 2026.01.09 | ₩35,768 | ₩35,909 | ₩35,768 | ₩35,909 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩35,855 | ₩35,922 | ₩35,842 | ₩35,879 | +0.07% | 14.9만 |
|---|
| 2026.01.07 | ₩35,842 | ₩35,949 | ₩35,822 | ₩35,869 | +0.07% | 9.5만 |
|---|
| 2026.01.06 | ₩35,842 | ₩35,886 | ₩35,842 | ₩35,886 | +0.12% | 6.9만 |
|---|
| 2026.01.05 | ₩35,855 | ₩35,855 | ₩35,828 | ₩35,835 | -0.06% | 9.7천 |
|---|
| 2026.01.02 | ₩35,802 | ₩35,815 | ₩35,788 | ₩35,795 | -0.02% | 7.4천 |
|---|
| 2025.12.31 | ₩35,848 | ₩35,855 | ₩35,802 | ₩35,808 | -0.11% | 4.7천 |
|---|
| 2025.12.30 | ₩35,909 | ₩35,909 | ₩35,815 | ₩35,846 | -0.18% | 4천 |
|---|
| 2025.12.29 | ₩35,822 | ₩35,842 | ₩35,802 | ₩35,822 | 0.00% | 8.3천 |
|---|
| 2025.12.26 | ₩35,828 | ₩35,882 | ₩35,828 | ₩35,835 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩35,882 | ₩35,882 | ₩35,802 | ₩35,835 | -0.13% | 3.9천 |
|---|
| 2025.12.23 | ₩35,802 | ₩35,807 | ₩35,748 | ₩35,807 | +0.01% | 3.1천 |
|---|
| 2025.12.22 | ₩35,842 | ₩35,842 | ₩35,748 | ₩35,761 | -0.22% | 1만 |
|---|
| 2025.12.19 | ₩35,728 | ₩35,747 | ₩35,682 | ₩35,709 | -0.05% | 1만 |
|---|
| 2025.12.18 | ₩35,668 | ₩35,681 | ₩35,614 | ₩35,672 | +0.01% | 1.7만 |
|---|
| 2025.12.17 | ₩35,641 | ₩35,673 | ₩35,600 | ₩35,633 | -0.02% | 1만 |
|---|
| 2025.12.16 | ₩35,654 | ₩35,688 | ₩35,641 | ₩35,688 | +0.09% | 6.7천 |
|---|
| 2025.12.15 | ₩35,802 | ₩35,802 | ₩35,654 | ₩35,708 | -0.26% | 1.7만 |
|---|
| 2025.12.12 | ₩35,694 | ₩35,706 | ₩35,672 | ₩35,706 | +0.03% | 1천 |
|---|
| 2025.12.11 | ₩35,677 | ₩35,748 | ₩35,677 | ₩35,748 | +0.20% | 9.8천 |
|---|
| 2025.12.10 | ₩35,654 | ₩35,733 | ₩35,641 | ₩35,733 | +0.22% | 4.2천 |
|---|
| 2025.12.09 | ₩35,658 | ₩35,708 | ₩35,641 | ₩35,708 | +0.14% | 1.3만 |
|---|
| 2025.12.08 | ₩35,694 | ₩35,694 | ₩35,654 | ₩35,682 | -0.03% | 8.6천 |
|---|
| 2025.12.05 | ₩35,694 | ₩35,701 | ₩35,641 | ₩35,697 | +0.01% | 8.3천 |
|---|
| 2025.12.04 | ₩35,654 | ₩35,708 | ₩35,627 | ₩35,685 | +0.09% | 2.4만 |
|---|
| 2025.12.03 | ₩35,627 | ₩35,708 | ₩35,627 | ₩35,666 | +0.11% | 3.6만 |
|---|
| 2025.12.02 | ₩35,614 | ₩35,627 | ₩35,587 | ₩35,621 | +0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩35,599 | ₩35,641 | ₩35,587 | ₩35,634 | +0.10% | 1.3만 |
|---|
| 2025.11.28 | ₩35,602 | ₩35,655 | ₩35,600 | ₩35,647 | +0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩35,600 | ₩35,627 | ₩35,547 | ₩35,621 | +0.06% | 1.1만 |
|---|
| 2025.11.25 | ₩35,520 | ₩35,575 | ₩35,453 | ₩35,575 | +0.15% | 1.1만 |
|---|
| 2025.11.24 | ₩35,426 | ₩35,487 | ₩35,426 | ₩35,487 | +0.17% | 4.2천 |
|---|
| 2025.11.21 | ₩35,332 | ₩35,414 | ₩35,332 | ₩35,405 | +0.20% | 4.1천 |
|---|
| 2025.11.20 | ₩35,466 | ₩35,507 | ₩35,319 | ₩35,351 | -0.33% | 4.1천 |
|---|
| 2025.11.19 | ₩35,381 | ₩35,453 | ₩35,373 | ₩35,429 | +0.14% | 2.6천 |
|---|
| 2025.11.18 | ₩35,399 | ₩35,409 | ₩35,346 | ₩35,409 | +0.03% | 4.2천 |
|---|
| 2025.11.17 | ₩35,533 | ₩35,533 | ₩35,413 | ₩35,413 | -0.34% | 3.5천 |
|---|
| 2025.11.14 | ₩35,440 | ₩35,503 | ₩34,769 | ₩35,493 | +0.15% | 4.1천 |
|---|
| 2025.11.13 | ₩35,493 | ₩35,507 | ₩35,453 | ₩35,479 | -0.04% | 3.7천 |
|---|
| 2025.11.12 | ₩35,592 | ₩35,641 | ₩35,533 | ₩35,587 | -0.02% | 8.3천 |
|---|
| 2025.11.11 | ₩35,533 | ₩35,600 | ₩35,533 | ₩35,570 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩35,547 | ₩35,560 | ₩35,520 | ₩35,560 | +0.04% | 3.7천 |
|---|
| 2025.11.07 | ₩35,456 | ₩35,493 | ₩35,399 | ₩35,479 | +0.06% | 5.1만 |
|---|
| 2025.11.06 | ₩35,480 | ₩35,497 | ₩35,453 | ₩35,480 | 0.00% | 6.6천 |
|---|
| 2025.11.05 | ₩35,481 | ₩35,525 | ₩35,466 | ₩35,525 | +0.12% | 600 |
|---|
| 2025.11.04 | ₩35,574 | ₩35,576 | ₩35,480 | ₩35,493 | -0.23% | 2.3만 |
|---|
| 2025.11.03 | ₩35,542 | ₩35,560 | ₩35,533 | ₩35,560 | +0.05% | 3천 |
|---|
| 2025.10.31 | ₩35,540 | ₩35,574 | ₩35,507 | ₩35,558 | +0.05% | 2.8천 |
|---|
| 2025.10.30 | ₩35,520 | ₩35,567 | ₩35,520 | ₩35,560 | +0.11% | 1.4천 |
|---|
| 2025.10.29 | ₩35,587 | ₩35,627 | ₩35,574 | ₩35,580 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩35,641 | ₩35,668 | ₩35,574 | ₩35,621 | -0.06% | 3.8천 |
|---|
| 2025.10.27 | ₩35,587 | ₩35,619 | ₩35,570 | ₩35,594 | +0.02% | 6.1천 |
|---|
| 2025.10.24 | ₩35,567 | ₩35,574 | ₩35,520 | ₩35,567 | 0.00% | 6.9천 |
|---|
| 2025.10.23 | ₩35,493 | ₩35,559 | ₩35,480 | ₩35,520 | +0.08% | 1.6천 |
|---|
| 2025.10.22 | ₩35,493 | ₩35,543 | ₩35,453 | ₩35,487 | -0.02% | 7.9천 |
|---|
| 2025.10.21 | ₩35,521 | ₩35,535 | ₩35,493 | ₩35,535 | +0.04% | 7.5천 |
|---|
| 2025.10.20 | ₩35,547 | ₩35,547 | ₩35,466 | ₩35,520 | -0.08% | 1.8천 |
|---|
| 2025.10.17 | ₩35,477 | ₩35,493 | ₩35,405 | ₩35,453 | -0.07% | 6.5천 |
|---|
| 2025.10.16 | ₩35,461 | ₩35,472 | ₩35,399 | ₩35,426 | -0.10% | 4.2천 |
|---|
| 2025.10.15 | ₩35,453 | ₩35,533 | ₩35,399 | ₩35,434 | -0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩35,480 | ₩35,480 | ₩35,434 | ₩35,434 | -0.13% | 3.2천 |
|---|
| 2025.10.13 | ₩35,480 | ₩35,480 | ₩35,359 | ₩35,421 | -0.17% | 9.1천 |
|---|
| 2025.10.10 | ₩35,559 | ₩35,559 | ₩35,332 | ₩35,332 | -0.64% | 2.2만 |
|---|