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 | ₩37,434 | ₩37,521 | ₩37,434 | ₩37,474 | +0.11% | 2천 |
| 2026.10.08 | ₩37,467 | ₩37,467 | ₩37,421 | ₩37,421 | -0.12% | 400 |
| 2026.10.07 | ₩37,528 | ₩37,528 | ₩37,434 | ₩37,447 | -0.21% | 5천 |
| 2026.10.06 | ₩37,487 | ₩37,554 | ₩37,434 | ₩37,494 | +0.02% | 1만 |
| 2026.10.05 | ₩37,474 | ₩37,487 | ₩37,336 | ₩37,434 | -0.11% | 1.6만 |
| 2026.10.02 | ₩37,459 | ₩37,474 | ₩37,340 | ₩37,434 | -0.07% | 7.9천 |
| 2026.10.01 | ₩37,260 | ₩37,380 | ₩37,247 | ₩37,380 | +0.32% | 21.1만 |
| 2026.09.30 | ₩37,367 | ₩37,394 | ₩37,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,304 |
| -0.17% |
| 1.6만 |
| 2026.09.29 | ₩37,380 | ₩37,380 | ₩37,220 | ₩37,268 | -0.30% | 4.6만 |
|---|
| 2026.09.28 | ₩37,352 | ₩37,354 | ₩37,233 | ₩37,288 | -0.17% | 2.1만 |
|---|
| 2026.09.25 | ₩37,273 | ₩37,380 | ₩37,273 | ₩37,354 | +0.22% | 5.3천 |
|---|
| 2026.09.24 | ₩37,340 | ₩37,367 | ₩37,260 | ₩37,354 | +0.04% | 7.4천 |
|---|
| 2026.09.23 | ₩37,394 | ₩37,394 | ₩37,247 | ₩37,313 | -0.21% | 1.2만 |
|---|
| 2026.09.22 | ₩37,407 | ₩37,407 | ₩37,340 | ₩37,364 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩37,327 | ₩37,340 | ₩37,233 | ₩37,287 | -0.11% | 11.5만 |
|---|
| 2026.09.18 | ₩37,177 | ₩37,273 | ₩37,177 | ₩37,273 | +0.26% | 3.8천 |
|---|
| 2026.09.17 | ₩37,340 | ₩37,340 | ₩37,196 | ₩37,273 | -0.18% | 2만 |
|---|
| 2026.09.16 | ₩37,140 | ₩37,260 | ₩37,113 | ₩37,113 | -0.07% | 7.2천 |
|---|
| 2026.09.15 | ₩37,313 | ₩37,313 | ₩37,126 | ₩37,220 | -0.25% | 6.1천 |
|---|
| 2026.09.14 | ₩37,287 | ₩37,287 | ₩37,153 | ₩37,240 | -0.13% | 3천 |
|---|
| 2026.09.11 | ₩37,260 | ₩37,299 | ₩37,260 | ₩37,267 | +0.02% | 3.3천 |
|---|
| 2026.09.10 | ₩37,180 | ₩37,247 | ₩37,126 | ₩37,227 | +0.13% | 18.2만 |
|---|
| 2026.09.09 | ₩37,313 | ₩37,313 | ₩37,193 | ₩37,287 | -0.07% | 2만 |
|---|
| 2026.09.08 | ₩37,287 | ₩37,326 | ₩37,287 | ₩37,307 | +0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩37,300 | ₩37,367 | ₩37,260 | ₩37,354 | +0.14% | 2.2만 |
|---|
| 2026.09.03 | ₩37,260 | ₩37,394 | ₩37,260 | ₩37,367 | +0.29% | 36만 |
|---|
| 2026.09.02 | ₩37,240 | ₩37,300 | ₩37,185 | ₩37,233 | -0.02% | 14.6만 |
|---|
| 2026.09.01 | ₩37,260 | ₩37,300 | ₩37,166 | ₩37,166 | -0.25% | 1.8만 |
|---|
| 2026.08.31 | ₩37,327 | ₩37,327 | ₩37,260 | ₩37,287 | -0.11% | 1.8만 |
|---|
| 2026.08.28 | ₩37,260 | ₩37,340 | ₩37,260 | ₩37,287 | +0.07% | 2.8만 |
|---|
| 2026.08.27 | ₩37,380 | ₩37,380 | ₩37,313 | ₩37,354 | -0.07% | 3.5만 |
|---|
| 2026.08.26 | ₩37,340 | ₩37,340 | ₩37,273 | ₩37,300 | -0.11% | 1.5만 |
|---|
| 2026.08.25 | ₩37,280 | ₩37,313 | ₩37,273 | ₩37,313 | +0.09% | 2.8만 |
|---|
| 2026.08.24 | ₩37,287 | ₩37,300 | ₩37,260 | ₩37,273 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩37,272 | ₩37,300 | ₩37,260 | ₩37,287 | +0.04% | 6만 |
|---|
| 2026.08.20 | ₩37,327 | ₩37,327 | ₩37,273 | ₩37,273 | -0.14% | 46.1만 |
|---|
| 2026.08.19 | ₩37,380 | ₩37,380 | ₩37,300 | ₩37,313 | -0.18% | 9만 |
|---|
| 2026.08.18 | ₩37,327 | ₩37,367 | ₩37,260 | ₩37,300 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩37,340 | ₩37,367 | ₩37,340 | ₩37,340 | 0.00% | 13.2만 |
|---|
| 2026.08.14 | ₩37,474 | ₩37,474 | ₩37,340 | ₩37,354 | -0.32% | 8.1만 |
|---|
| 2026.08.13 | ₩37,421 | ₩37,421 | ₩37,307 | ₩37,354 | -0.18% | 5.9만 |
|---|
| 2026.08.12 | ₩37,380 | ₩37,380 | ₩37,260 | ₩37,313 | -0.18% | 8.8만 |
|---|
| 2026.08.11 | ₩37,300 | ₩37,313 | ₩37,273 | ₩37,280 | -0.05% | 7.2만 |
|---|
| 2026.08.10 | ₩37,300 | ₩37,300 | ₩37,273 | ₩37,287 | -0.04% | 5.9만 |
|---|
| 2026.08.07 | ₩37,340 | ₩37,340 | ₩37,253 | ₩37,300 | -0.11% | 6.5만 |
|---|
| 2026.08.06 | ₩37,267 | ₩37,273 | ₩37,233 | ₩37,273 | +0.02% | 12.7만 |
|---|
| 2026.08.05 | ₩37,220 | ₩37,287 | ₩37,220 | ₩37,273 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩37,193 | ₩37,273 | ₩37,186 | ₩37,247 | +0.14% | 25.7만 |
|---|
| 2026.08.03 | ₩37,126 | ₩37,166 | ₩37,073 | ₩37,153 | +0.07% | 71.9만 |
|---|
| 2026.07.31 | ₩37,006 | ₩37,059 | ₩36,952 | ₩37,046 | +0.11% | 18.8만 |
|---|
| 2026.07.30 | ₩37,046 | ₩37,046 | ₩36,996 | ₩36,996 | -0.13% | 1.8만 |
|---|
| 2026.07.29 | ₩37,019 | ₩37,033 | ₩36,999 | ₩37,012 | -0.02% | 1만 |
|---|
| 2026.07.28 | ₩37,019 | ₩37,019 | ₩36,939 | ₩36,979 | -0.11% | 4.7만 |
|---|
| 2026.07.27 | ₩36,986 | ₩37,019 | ₩36,979 | ₩36,992 | +0.02% | 4.2천 |
|---|
| 2026.07.24 | ₩36,966 | ₩37,019 | ₩36,952 | ₩36,986 | +0.05% | 1.4만 |
|---|
| 2026.07.23 | ₩36,959 | ₩36,959 | ₩36,939 | ₩36,959 | 0.00% | 1.3천 |
|---|
| 2026.07.22 | ₩36,952 | ₩36,979 | ₩36,952 | ₩36,959 | +0.02% | 4.7천 |
|---|
| 2026.07.21 | ₩36,966 | ₩36,966 | ₩36,925 | ₩36,939 | -0.07% | 1.5만 |
|---|
| 2026.07.20 | ₩36,952 | ₩36,952 | ₩36,925 | ₩36,925 | -0.07% | 1.4천 |
|---|
| 2026.07.17 | ₩36,939 | ₩36,939 | ₩36,912 | ₩36,932 | -0.02% | 3천 |
|---|
| 2026.07.16 | ₩36,925 | ₩36,952 | ₩36,912 | ₩36,912 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩36,925 | ₩36,966 | ₩36,925 | ₩36,942 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩36,925 | ₩36,939 | ₩36,912 | ₩36,939 | +0.04% | 9.8천 |
|---|
| 2026.07.13 | ₩36,939 | ₩36,952 | ₩36,899 | ₩36,919 | -0.05% | 4.1만 |
|---|
| 2026.07.10 | ₩36,939 | ₩36,939 | ₩36,919 | ₩36,919 | -0.05% | 400 |
|---|
| 2026.07.09 | ₩36,845 | ₩36,939 | ₩36,845 | ₩36,905 | +0.16% | 5.4천 |
|---|
| 2026.07.08 | ₩36,845 | ₩36,925 | ₩36,845 | ₩36,899 | +0.15% | 3천 |
|---|
| 2026.07.07 | ₩36,885 | ₩36,939 | ₩36,859 | ₩36,859 | -0.07% | 1만 |
|---|
| 2026.07.06 | ₩36,845 | ₩36,899 | ₩36,832 | ₩36,892 | +0.13% | 6만 |
|---|
| 2026.07.02 | ₩36,952 | ₩36,952 | ₩36,845 | ₩36,879 | -0.20% | 1.6천 |
|---|
| 2026.07.01 | ₩36,818 | ₩36,925 | ₩36,818 | ₩36,818 | 0.00% | 4.9천 |
|---|
| 2026.06.30 | ₩36,925 | ₩36,925 | ₩36,805 | ₩36,839 | -0.24% | 1.7만 |
|---|
| 2026.06.29 | ₩36,805 | ₩36,825 | ₩36,778 | ₩36,818 | +0.04% | 6.8천 |
|---|
| 2026.06.26 | ₩36,698 | ₩36,818 | ₩36,538 | ₩36,538 | -0.44% | 1.1만 |
|---|
| 2026.06.25 | ₩36,785 | ₩36,785 | ₩36,738 | ₩36,738 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩36,859 | ₩36,859 | ₩36,752 | ₩36,752 | -0.29% | 400 |
|---|
| 2026.06.23 | ₩36,805 | ₩36,805 | ₩36,752 | ₩36,764 | -0.11% | 900 |
|---|
| 2026.06.22 | ₩36,825 | ₩36,825 | ₩36,778 | ₩36,798 | -0.07% | 3.3천 |
|---|
| 2026.06.18 | ₩36,765 | ₩36,778 | ₩36,738 | ₩36,772 | +0.02% | 3천 |
|---|
| 2026.06.17 | ₩36,752 | ₩36,772 | ₩36,725 | ₩36,725 | -0.07% | 9.9천 |
|---|
| 2026.06.16 | ₩36,859 | ₩36,859 | ₩36,766 | ₩36,792 | -0.18% | 4.3천 |
|---|
| 2026.06.15 | ₩36,765 | ₩36,818 | ₩36,765 | ₩36,818 | +0.15% | 2.6천 |
|---|
| 2026.06.12 | ₩36,698 | ₩36,718 | ₩36,686 | ₩36,718 | +0.05% | 6.1천 |
|---|
| 2026.06.11 | ₩36,658 | ₩36,698 | ₩36,658 | ₩36,698 | +0.11% | 2.8천 |
|---|
| 2026.06.10 | ₩36,651 | ₩36,651 | ₩36,651 | ₩36,651 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩36,662 | ₩36,671 | ₩36,591 | ₩36,671 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩36,698 | ₩36,718 | ₩36,698 | ₩36,718 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩36,685 | ₩36,685 | ₩36,645 | ₩36,645 | -0.11% | 1.2천 |
|---|
| 2026.06.04 | ₩36,745 | ₩36,765 | ₩36,698 | ₩36,725 | -0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩36,698 | ₩36,749 | ₩36,685 | ₩36,705 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩36,699 | ₩36,765 | ₩36,698 | ₩36,738 | +0.11% | 5.3만 |
|---|
| 2026.06.01 | ₩36,685 | ₩36,745 | ₩36,685 | ₩36,705 | +0.05% | 1.7만 |
|---|
| 2026.05.29 | ₩36,698 | ₩36,778 | ₩36,686 | ₩36,725 | +0.07% | 9.7천 |
|---|
| 2026.05.28 | ₩36,671 | ₩36,711 | ₩36,671 | ₩36,671 | 0.00% | 6.8천 |
|---|
| 2026.05.27 | ₩36,645 | ₩36,691 | ₩36,645 | ₩36,691 | +0.13% | 800 |
|---|
| 2026.05.26 | ₩36,645 | ₩36,691 | ₩36,645 | ₩36,691 | +0.13% | 4.2천 |
|---|
| 2026.05.22 | ₩36,631 | ₩36,658 | ₩36,631 | ₩36,658 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩36,578 | ₩36,645 | ₩36,578 | ₩36,645 | +0.18% | 1.3만 |
|---|
| 2026.05.20 | ₩36,685 | ₩36,685 | ₩36,578 | ₩36,611 | -0.20% | 1.3만 |
|---|
| 2026.05.19 | ₩36,540 | ₩36,591 | ₩36,539 | ₩36,591 | +0.14% | 1.3천 |
|---|
| 2026.05.18 | ₩36,685 | ₩36,685 | ₩36,591 | ₩36,591 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩36,591 | ₩36,591 | ₩36,591 | ₩36,591 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,551 | ₩36,604 | ₩36,551 | ₩36,604 | +0.15% | 1.2천 |
|---|
| 2026.05.13 | ₩36,337 | ₩36,578 | ₩36,337 | ₩36,578 | +0.66% | 1.9만 |
|---|
| 2026.05.12 | ₩36,538 | ₩36,562 | ₩36,511 | ₩36,562 | +0.07% | 4.2천 |
|---|
| 2026.05.11 | ₩36,658 | ₩36,658 | ₩36,524 | ₩36,571 | -0.24% | 1.7천 |
|---|
| 2026.05.08 | ₩36,517 | ₩36,551 | ₩36,517 | ₩36,551 | +0.09% | 1.3천 |
|---|
| 2026.05.07 | ₩36,497 | ₩36,524 | ₩36,497 | ₩36,504 | +0.02% | 4.6천 |
|---|
| 2026.05.06 | ₩36,471 | ₩36,504 | ₩36,471 | ₩36,504 | +0.09% | 600 |
|---|
| 2026.05.05 | ₩36,444 | ₩36,484 | ₩36,444 | ₩36,471 | +0.07% | 1.4천 |
|---|
| 2026.05.04 | ₩36,430 | ₩36,471 | ₩36,404 | ₩36,444 | +0.04% | 14.3만 |
|---|
| 2026.05.01 | ₩36,477 | ₩36,477 | ₩36,444 | ₩36,452 | -0.07% | 3천 |
|---|
| 2026.04.30 | ₩36,410 | ₩36,430 | ₩36,350 | ₩36,410 | 0.00% | 3.4천 |
|---|
| 2026.04.29 | ₩36,444 | ₩36,444 | ₩36,337 | ₩36,384 | -0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩36,323 | ₩36,357 | ₩36,323 | ₩36,357 | +0.09% | 700 |
|---|
| 2026.04.27 | ₩36,338 | ₩36,384 | ₩36,337 | ₩36,370 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩36,323 | ₩36,356 | ₩36,323 | ₩36,344 | +0.06% | 3천 |
|---|
| 2026.04.23 | ₩36,339 | ₩36,339 | ₩36,263 | ₩36,317 | -0.06% | 2.6천 |
|---|
| 2026.04.22 | ₩36,357 | ₩36,357 | ₩36,311 | ₩36,331 | -0.07% | 2.5천 |
|---|
| 2026.04.21 | ₩36,430 | ₩36,430 | ₩36,290 | ₩36,290 | -0.39% | 1.6천 |
|---|
| 2026.04.20 | ₩36,344 | ₩36,344 | ₩36,283 | ₩36,310 | -0.09% | 700 |
|---|
| 2026.04.17 | ₩36,310 | ₩36,350 | ₩36,310 | ₩36,344 | +0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩36,216 | ₩36,263 | ₩36,216 | ₩36,257 | +0.11% | 1천 |
|---|
| 2026.04.15 | ₩36,190 | ₩36,243 | ₩36,190 | ₩36,230 | +0.11% | 5.3천 |
|---|
| 2026.04.14 | ₩36,203 | ₩36,203 | ₩36,176 | ₩36,190 | -0.04% | 2.1천 |
|---|
| 2026.04.13 | ₩36,016 | ₩36,163 | ₩36,016 | ₩36,143 | +0.35% | 1.8만 |
|---|
| 2026.04.10 | ₩36,136 | ₩36,136 | ₩36,042 | ₩36,089 | -0.13% | 1.1천 |
|---|
| 2026.04.09 | ₩35,976 | ₩36,096 | ₩35,976 | ₩36,096 | +0.33% | 7.1천 |
|---|
| 2026.04.08 | ₩35,962 | ₩36,042 | ₩35,962 | ₩36,016 | +0.15% | 4.6천 |
|---|
| 2026.04.07 | ₩35,735 | ₩35,815 | ₩35,735 | ₩35,807 | +0.20% | 2.4천 |
|---|
| 2026.04.06 | ₩35,815 | ₩35,828 | ₩35,721 | ₩35,807 | -0.02% | 7.8만 |
|---|
| 2026.04.02 | ₩35,721 | ₩35,748 | ₩35,713 | ₩35,713 | -0.02% | 500 |
|---|
| 2026.04.01 | ₩35,735 | ₩35,788 | ₩35,681 | ₩35,744 | +0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩35,554 | ₩35,655 | ₩35,481 | ₩35,624 | +0.20% | 8.7천 |
|---|
| 2026.03.30 | ₩35,494 | ₩35,521 | ₩35,400 | ₩35,400 | -0.26% | 16.1만 |
|---|
| 2026.03.27 | ₩35,554 | ₩35,574 | ₩35,440 | ₩35,486 | -0.19% | 4.5천 |
|---|
| 2026.03.26 | ₩35,668 | ₩35,695 | ₩35,612 | ₩35,612 | -0.16% | 4.3천 |
|---|
| 2026.03.25 | ₩35,721 | ₩35,815 | ₩35,721 | ₩35,754 | +0.09% | 3.5천 |
|---|
| 2026.03.24 | ₩35,701 | ₩35,701 | ₩35,668 | ₩35,685 | -0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩35,842 | ₩35,842 | ₩35,745 | ₩35,745 | -0.27% | 4.2천 |
|---|
| 2026.03.20 | ₩35,641 | ₩35,641 | ₩35,614 | ₩35,618 | -0.06% | 8.7천 |
|---|
| 2026.03.19 | ₩35,735 | ₩35,767 | ₩35,681 | ₩35,767 | +0.09% | 700 |
|---|
| 2026.03.18 | ₩35,788 | ₩35,822 | ₩35,774 | ₩35,774 | -0.04% | 1.3천 |
|---|
| 2026.03.17 | ₩35,855 | ₩35,909 | ₩35,855 | ₩35,857 | +0.00% | 4.9천 |
|---|
| 2026.03.16 | ₩35,721 | ₩35,819 | ₩35,721 | ₩35,819 | +0.27% | 400 |
|---|
| 2026.03.13 | ₩35,735 | ₩35,745 | ₩35,721 | ₩35,745 | +0.03% | 1.1천 |
|---|
| 2026.03.12 | ₩35,628 | ₩35,855 | ₩35,628 | ₩35,748 | +0.34% | 1.8만 |
|---|
| 2026.03.11 | ₩35,954 | ₩35,954 | ₩35,808 | ₩35,855 | -0.28% | 5.4천 |
|---|
| 2026.03.10 | ₩35,935 | ₩35,962 | ₩35,869 | ₩35,869 | -0.19% | 5.6천 |
|---|
| 2026.03.09 | ₩35,748 | ₩35,899 | ₩35,748 | ₩35,899 | +0.42% | 1.2천 |
|---|
| 2026.03.06 | ₩35,802 | ₩35,858 | ₩35,802 | ₩35,835 | +0.09% | 2.5만 |
|---|
| 2026.03.05 | ₩35,909 | ₩35,922 | ₩35,855 | ₩35,909 | 0.00% | 5.7천 |
|---|
| 2026.03.04 | ₩35,929 | ₩35,960 | ₩35,922 | ₩35,960 | +0.09% | 900 |
|---|
| 2026.03.03 | ₩35,842 | ₩35,894 | ₩35,802 | ₩35,894 | +0.15% | 2.9천 |
|---|
| 2026.03.02 | ₩35,923 | ₩36,029 | ₩35,875 | ₩35,960 | +0.10% | 4.3천 |
|---|
| 2026.02.27 | ₩36,016 | ₩36,016 | ₩35,895 | ₩35,973 | -0.12% | 5.9천 |
|---|
| 2026.02.26 | ₩36,056 | ₩36,056 | ₩35,922 | ₩35,981 | -0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩35,922 | ₩36,020 | ₩34,531 | ₩36,020 | +0.27% | 6.1천 |
|---|
| 2026.02.24 | ₩35,855 | ₩35,956 | ₩35,855 | ₩35,945 | +0.25% | 5.6천 |
|---|
| 2026.02.23 | ₩35,882 | ₩35,947 | ₩35,855 | ₩35,885 | +0.01% | 6.7천 |
|---|
| 2026.02.20 | ₩35,956 | ₩35,989 | ₩35,909 | ₩35,952 | -0.01% | 2.9만 |
|---|
| 2026.02.19 | ₩35,929 | ₩35,929 | ₩35,848 | ₩35,906 | -0.06% | 3.9만 |
|---|
| 2026.02.18 | ₩35,929 | ₩35,956 | ₩35,882 | ₩35,947 | +0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩35,962 | ₩35,962 | ₩35,828 | ₩35,893 | -0.19% | 8천 |
|---|
| 2026.02.13 | ₩35,842 | ₩35,882 | ₩35,828 | ₩35,881 | +0.11% | 6.4천 |
|---|
| 2026.02.12 | ₩35,842 | ₩35,902 | ₩35,828 | ₩35,886 | +0.12% | 7.9천 |
|---|
| 2026.02.11 | ₩35,956 | ₩36,002 | ₩35,922 | ₩35,965 | +0.03% | 1.4만 |
|---|
| 2026.02.10 | ₩35,949 | ₩36,028 | ₩35,922 | ₩35,922 | -0.07% | 1.7천 |
|---|
| 2026.02.09 | ₩35,921 | ₩35,989 | ₩35,909 | ₩35,935 | +0.04% | 4천 |
|---|
| 2026.02.06 | ₩35,802 | ₩35,922 | ₩35,802 | ₩35,895 | +0.26% | 2.8만 |
|---|
| 2026.02.05 | ₩35,815 | ₩35,828 | ₩35,775 | ₩35,775 | -0.11% | 800 |
|---|
| 2026.02.04 | ₩35,882 | ₩35,922 | ₩35,842 | ₩35,842 | -0.11% | 3.9천 |
|---|
| 2026.02.03 | ₩35,909 | ₩35,909 | ₩35,855 | ₩35,899 | -0.03% | 7.1천 |
|---|
| 2026.02.02 | ₩35,882 | ₩35,931 | ₩35,882 | ₩35,909 | +0.07% | 3.7천 |
|---|
| 2026.01.30 | ₩35,788 | ₩35,895 | ₩35,788 | ₩35,882 | +0.26% | 2.1천 |
|---|
| 2026.01.29 | ₩35,895 | ₩35,922 | ₩35,857 | ₩35,882 | -0.04% | 700 |
|---|
| 2026.01.28 | ₩35,909 | ₩35,915 | ₩35,875 | ₩35,909 | 0.00% | 3.4천 |
|---|
| 2026.01.27 | ₩35,909 | ₩35,947 | ₩35,895 | ₩35,909 | 0.00% | 6.3천 |
|---|
| 2026.01.26 | ₩35,869 | ₩35,929 | ₩35,735 | ₩35,869 | 0.00% | 2.1천 |
|---|
| 2026.01.23 | ₩35,842 | ₩35,917 | ₩35,836 | ₩35,855 | +0.04% | 7.5천 |
|---|
| 2026.01.22 | ₩35,875 | ₩35,875 | ₩35,842 | ₩35,842 | -0.09% | 5.4천 |
|---|
| 2026.01.21 | ₩35,748 | ₩35,882 | ₩35,748 | ₩35,882 | +0.37% | 1.3만 |
|---|
| 2026.01.20 | ₩35,775 | ₩35,802 | ₩35,695 | ₩35,755 | -0.06% | 2.9만 |
|---|
| 2026.01.16 | ₩35,828 | ₩35,989 | ₩35,427 | ₩35,873 | +0.12% | 6.6천 |
|---|
| 2026.01.15 | ₩35,869 | ₩35,879 | ₩35,815 | ₩35,842 | -0.07% | 5.3만 |
|---|
| 2026.01.14 | ₩35,815 | ₩35,842 | ₩35,775 | ₩35,839 | +0.07% | 6.8만 |
|---|
| 2026.01.13 | ₩35,835 | ₩35,842 | ₩35,815 | ₩35,828 | -0.02% | 3.3만 |
|---|
| 2026.01.12 | ₩35,895 | ₩35,909 | ₩35,828 | ₩35,909 | +0.04% | 9.5천 |
|---|
| 2026.01.09 | ₩35,701 | ₩35,842 | ₩35,701 | ₩35,842 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩35,788 | ₩35,855 | ₩35,775 | ₩35,812 | +0.07% | 14.9만 |
|---|
| 2026.01.07 | ₩35,775 | ₩35,882 | ₩35,755 | ₩35,802 | +0.07% | 9.5만 |
|---|
| 2026.01.06 | ₩35,775 | ₩35,819 | ₩35,775 | ₩35,819 | +0.12% | 6.9만 |
|---|
| 2026.01.05 | ₩35,788 | ₩35,788 | ₩35,762 | ₩35,768 | -0.06% | 9.7천 |
|---|
| 2026.01.02 | ₩35,735 | ₩35,748 | ₩35,721 | ₩35,728 | -0.02% | 7.4천 |
|---|
| 2025.12.31 | ₩35,782 | ₩35,788 | ₩35,735 | ₩35,741 | -0.11% | 4.7천 |
|---|
| 2025.12.30 | ₩35,842 | ₩35,842 | ₩35,748 | ₩35,779 | -0.18% | 4천 |
|---|
| 2025.12.29 | ₩35,755 | ₩35,775 | ₩35,735 | ₩35,755 | 0.00% | 8.3천 |
|---|
| 2025.12.26 | ₩35,762 | ₩35,815 | ₩35,762 | ₩35,768 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩35,815 | ₩35,815 | ₩35,735 | ₩35,768 | -0.13% | 3.9천 |
|---|
| 2025.12.23 | ₩35,735 | ₩35,740 | ₩35,681 | ₩35,740 | +0.01% | 3.1천 |
|---|
| 2025.12.22 | ₩35,775 | ₩35,775 | ₩35,681 | ₩35,695 | -0.22% | 1만 |
|---|
| 2025.12.19 | ₩35,661 | ₩35,680 | ₩35,616 | ₩35,642 | -0.05% | 1만 |
|---|
| 2025.12.18 | ₩35,601 | ₩35,614 | ₩35,547 | ₩35,605 | +0.01% | 1.7만 |
|---|
| 2025.12.17 | ₩35,574 | ₩35,606 | ₩35,534 | ₩35,566 | -0.02% | 1만 |
|---|
| 2025.12.16 | ₩35,588 | ₩35,621 | ₩35,574 | ₩35,621 | +0.09% | 6.7천 |
|---|
| 2025.12.15 | ₩35,735 | ₩35,735 | ₩35,588 | ₩35,641 | -0.26% | 1.7만 |
|---|
| 2025.12.12 | ₩35,628 | ₩35,640 | ₩35,605 | ₩35,640 | +0.03% | 1천 |
|---|
| 2025.12.11 | ₩35,610 | ₩35,681 | ₩35,610 | ₩35,681 | +0.20% | 9.8천 |
|---|
| 2025.12.10 | ₩35,588 | ₩35,667 | ₩35,574 | ₩35,667 | +0.22% | 4.2천 |
|---|
| 2025.12.09 | ₩35,592 | ₩35,641 | ₩35,574 | ₩35,641 | +0.14% | 1.3만 |
|---|
| 2025.12.08 | ₩35,628 | ₩35,628 | ₩35,588 | ₩35,616 | -0.03% | 8.6천 |
|---|
| 2025.12.05 | ₩35,628 | ₩35,634 | ₩35,574 | ₩35,630 | +0.01% | 8.3천 |
|---|
| 2025.12.04 | ₩35,588 | ₩35,641 | ₩35,561 | ₩35,618 | +0.09% | 2.4만 |
|---|
| 2025.12.03 | ₩35,561 | ₩35,641 | ₩35,561 | ₩35,600 | +0.11% | 3.6만 |
|---|
| 2025.12.02 | ₩35,547 | ₩35,561 | ₩35,521 | ₩35,554 | +0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩35,533 | ₩35,574 | ₩35,521 | ₩35,568 | +0.10% | 1.3만 |
|---|
| 2025.11.28 | ₩35,535 | ₩35,589 | ₩35,534 | ₩35,581 | +0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩35,534 | ₩35,561 | ₩35,481 | ₩35,554 | +0.06% | 1.1만 |
|---|
| 2025.11.25 | ₩35,454 | ₩35,509 | ₩35,387 | ₩35,509 | +0.15% | 1.1만 |
|---|
| 2025.11.24 | ₩35,360 | ₩35,420 | ₩35,360 | ₩35,420 | +0.17% | 4.2천 |
|---|
| 2025.11.21 | ₩35,267 | ₩35,348 | ₩35,267 | ₩35,339 | +0.20% | 4.1천 |
|---|
| 2025.11.20 | ₩35,400 | ₩35,440 | ₩35,253 | ₩35,285 | -0.33% | 4.1천 |
|---|
| 2025.11.19 | ₩35,315 | ₩35,387 | ₩35,307 | ₩35,363 | +0.14% | 2.6천 |
|---|
| 2025.11.18 | ₩35,333 | ₩35,343 | ₩35,280 | ₩35,343 | +0.03% | 4.2천 |
|---|
| 2025.11.17 | ₩35,467 | ₩35,467 | ₩35,347 | ₩35,347 | -0.34% | 3.5천 |
|---|
| 2025.11.14 | ₩35,374 | ₩35,436 | ₩34,705 | ₩35,427 | +0.15% | 4.1천 |
|---|
| 2025.11.13 | ₩35,427 | ₩35,440 | ₩35,387 | ₩35,412 | -0.04% | 3.7천 |
|---|
| 2025.11.12 | ₩35,526 | ₩35,574 | ₩35,467 | ₩35,521 | -0.02% | 8.3천 |
|---|
| 2025.11.11 | ₩35,467 | ₩35,534 | ₩35,467 | ₩35,503 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩35,481 | ₩35,494 | ₩35,454 | ₩35,494 | +0.04% | 3.7천 |
|---|
| 2025.11.07 | ₩35,390 | ₩35,427 | ₩35,333 | ₩35,412 | +0.06% | 5.1만 |
|---|
| 2025.11.06 | ₩35,414 | ₩35,431 | ₩35,387 | ₩35,414 | 0.00% | 6.6천 |
|---|
| 2025.11.05 | ₩35,415 | ₩35,459 | ₩35,400 | ₩35,459 | +0.12% | 600 |
|---|
| 2025.11.04 | ₩35,507 | ₩35,510 | ₩35,414 | ₩35,427 | -0.23% | 2.3만 |
|---|
| 2025.11.03 | ₩35,475 | ₩35,494 | ₩35,467 | ₩35,494 | +0.05% | 3천 |
|---|
| 2025.10.31 | ₩35,474 | ₩35,507 | ₩35,440 | ₩35,491 | +0.05% | 2.8천 |
|---|
| 2025.10.30 | ₩35,454 | ₩35,501 | ₩35,454 | ₩35,494 | +0.11% | 1.4천 |
|---|
| 2025.10.29 | ₩35,521 | ₩35,561 | ₩35,507 | ₩35,514 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩35,574 | ₩35,601 | ₩35,507 | ₩35,554 | -0.06% | 3.8천 |
|---|
| 2025.10.27 | ₩35,521 | ₩35,553 | ₩35,503 | ₩35,527 | +0.02% | 6.1천 |
|---|
| 2025.10.24 | ₩35,501 | ₩35,507 | ₩35,454 | ₩35,501 | 0.00% | 6.9천 |
|---|
| 2025.10.23 | ₩35,427 | ₩35,493 | ₩35,414 | ₩35,454 | +0.08% | 1.6천 |
|---|
| 2025.10.22 | ₩35,427 | ₩35,477 | ₩35,387 | ₩35,420 | -0.02% | 7.9천 |
|---|
| 2025.10.21 | ₩35,455 | ₩35,469 | ₩35,427 | ₩35,469 | +0.04% | 7.5천 |
|---|
| 2025.10.20 | ₩35,481 | ₩35,481 | ₩35,400 | ₩35,454 | -0.08% | 1.8천 |
|---|
| 2025.10.17 | ₩35,411 | ₩35,427 | ₩35,339 | ₩35,387 | -0.07% | 6.5천 |
|---|
| 2025.10.16 | ₩35,395 | ₩35,406 | ₩35,333 | ₩35,360 | -0.10% | 4.2천 |
|---|
| 2025.10.15 | ₩35,387 | ₩35,467 | ₩35,333 | ₩35,368 | -0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩35,414 | ₩35,414 | ₩35,368 | ₩35,368 | -0.13% | 3.2천 |
|---|
| 2025.10.13 | ₩35,414 | ₩35,414 | ₩35,293 | ₩35,355 | -0.17% | 9.1천 |
|---|
| 2025.10.10 | ₩35,493 | ₩35,493 | ₩35,267 | ₩35,267 | -0.64% | 2.2만 |
|---|