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 | ₩37,542 | ₩37,629 | ₩37,542 | ₩37,582 | +0.11% | 2천 |
| 2026.10.08 | ₩37,575 | ₩37,575 | ₩37,528 | ₩37,528 | -0.12% | 400 |
| 2026.10.07 | ₩37,636 | ₩37,636 | ₩37,542 | ₩37,555 | -0.21% | 5천 |
| 2026.10.06 | ₩37,596 | ₩37,663 | ₩37,542 | ₩37,602 | +0.02% | 1만 |
| 2026.10.05 | ₩37,582 | ₩37,596 | ₩37,444 | ₩37,542 | -0.11% | 1.6만 |
| 2026.10.02 | ₩37,567 | ₩37,582 | ₩37,448 | ₩37,542 | -0.07% | 7.9천 |
| 2026.10.01 | ₩37,367 | ₩37,488 | ₩37,354 | ₩37,488 | +0.32% | 21.1만 |
| 2026.09.30 | ₩37,475 | ₩37,502 | ₩37,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,412 |
| -0.17% |
| 1.6만 |
| 2026.09.29 | ₩37,488 | ₩37,488 | ₩37,327 | ₩37,376 | -0.30% | 4.6만 |
|---|
| 2026.09.28 | ₩37,460 | ₩37,461 | ₩37,341 | ₩37,396 | -0.17% | 2.1만 |
|---|
| 2026.09.25 | ₩37,381 | ₩37,488 | ₩37,381 | ₩37,461 | +0.22% | 5.3천 |
|---|
| 2026.09.24 | ₩37,448 | ₩37,475 | ₩37,367 | ₩37,461 | +0.04% | 7.4천 |
|---|
| 2026.09.23 | ₩37,502 | ₩37,502 | ₩37,354 | ₩37,421 | -0.21% | 1.2만 |
|---|
| 2026.09.22 | ₩37,515 | ₩37,515 | ₩37,448 | ₩37,472 | -0.11% | 1.7만 |
|---|
| 2026.09.21 | ₩37,435 | ₩37,448 | ₩37,341 | ₩37,394 | -0.11% | 11.5만 |
|---|
| 2026.09.18 | ₩37,284 | ₩37,381 | ₩37,284 | ₩37,381 | +0.26% | 3.8천 |
|---|
| 2026.09.17 | ₩37,448 | ₩37,448 | ₩37,303 | ₩37,381 | -0.18% | 2만 |
|---|
| 2026.09.16 | ₩37,247 | ₩37,367 | ₩37,220 | ₩37,220 | -0.07% | 7.2천 |
|---|
| 2026.09.15 | ₩37,421 | ₩37,421 | ₩37,233 | ₩37,327 | -0.25% | 6.1천 |
|---|
| 2026.09.14 | ₩37,394 | ₩37,394 | ₩37,260 | ₩37,347 | -0.13% | 3천 |
|---|
| 2026.09.11 | ₩37,367 | ₩37,406 | ₩37,367 | ₩37,374 | +0.02% | 3.3천 |
|---|
| 2026.09.10 | ₩37,287 | ₩37,354 | ₩37,233 | ₩37,334 | +0.13% | 18.2만 |
|---|
| 2026.09.09 | ₩37,421 | ₩37,421 | ₩37,300 | ₩37,394 | -0.07% | 2만 |
|---|
| 2026.09.08 | ₩37,394 | ₩37,433 | ₩37,394 | ₩37,414 | +0.05% | 1.3만 |
|---|
| 2026.09.04 | ₩37,408 | ₩37,475 | ₩37,367 | ₩37,461 | +0.14% | 2.2만 |
|---|
| 2026.09.03 | ₩37,367 | ₩37,502 | ₩37,367 | ₩37,475 | +0.29% | 36만 |
|---|
| 2026.09.02 | ₩37,347 | ₩37,408 | ₩37,292 | ₩37,341 | -0.02% | 14.6만 |
|---|
| 2026.09.01 | ₩37,367 | ₩37,408 | ₩37,274 | ₩37,274 | -0.25% | 1.8만 |
|---|
| 2026.08.31 | ₩37,435 | ₩37,435 | ₩37,367 | ₩37,394 | -0.11% | 1.8만 |
|---|
| 2026.08.28 | ₩37,367 | ₩37,448 | ₩37,367 | ₩37,394 | +0.07% | 2.8만 |
|---|
| 2026.08.27 | ₩37,488 | ₩37,488 | ₩37,421 | ₩37,461 | -0.07% | 3.5만 |
|---|
| 2026.08.26 | ₩37,448 | ₩37,448 | ₩37,381 | ₩37,408 | -0.11% | 1.5만 |
|---|
| 2026.08.25 | ₩37,388 | ₩37,421 | ₩37,381 | ₩37,421 | +0.09% | 2.8만 |
|---|
| 2026.08.24 | ₩37,394 | ₩37,408 | ₩37,367 | ₩37,381 | -0.04% | 5.8만 |
|---|
| 2026.08.21 | ₩37,380 | ₩37,408 | ₩37,367 | ₩37,394 | +0.04% | 6만 |
|---|
| 2026.08.20 | ₩37,435 | ₩37,435 | ₩37,381 | ₩37,381 | -0.14% | 46.1만 |
|---|
| 2026.08.19 | ₩37,488 | ₩37,488 | ₩37,408 | ₩37,421 | -0.18% | 9만 |
|---|
| 2026.08.18 | ₩37,435 | ₩37,475 | ₩37,367 | ₩37,408 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩37,448 | ₩37,475 | ₩37,448 | ₩37,448 | 0.00% | 13.2만 |
|---|
| 2026.08.14 | ₩37,582 | ₩37,582 | ₩37,448 | ₩37,461 | -0.32% | 8.1만 |
|---|
| 2026.08.13 | ₩37,528 | ₩37,528 | ₩37,414 | ₩37,461 | -0.18% | 5.9만 |
|---|
| 2026.08.12 | ₩37,488 | ₩37,488 | ₩37,367 | ₩37,421 | -0.18% | 8.8만 |
|---|
| 2026.08.11 | ₩37,408 | ₩37,421 | ₩37,381 | ₩37,388 | -0.05% | 7.2만 |
|---|
| 2026.08.10 | ₩37,408 | ₩37,408 | ₩37,381 | ₩37,394 | -0.04% | 5.9만 |
|---|
| 2026.08.07 | ₩37,448 | ₩37,448 | ₩37,361 | ₩37,408 | -0.11% | 6.5만 |
|---|
| 2026.08.06 | ₩37,374 | ₩37,381 | ₩37,341 | ₩37,381 | +0.02% | 12.7만 |
|---|
| 2026.08.05 | ₩37,327 | ₩37,394 | ₩37,327 | ₩37,381 | +0.14% | 5.8만 |
|---|
| 2026.08.04 | ₩37,300 | ₩37,381 | ₩37,294 | ₩37,354 | +0.14% | 25.7만 |
|---|
| 2026.08.03 | ₩37,233 | ₩37,274 | ₩37,180 | ₩37,260 | +0.07% | 71.9만 |
|---|
| 2026.07.31 | ₩37,113 | ₩37,166 | ₩37,059 | ₩37,153 | +0.11% | 18.8만 |
|---|
| 2026.07.30 | ₩37,153 | ₩37,153 | ₩37,103 | ₩37,103 | -0.13% | 1.8만 |
|---|
| 2026.07.29 | ₩37,126 | ₩37,139 | ₩37,106 | ₩37,119 | -0.02% | 1만 |
|---|
| 2026.07.28 | ₩37,126 | ₩37,126 | ₩37,045 | ₩37,086 | -0.11% | 4.7만 |
|---|
| 2026.07.27 | ₩37,092 | ₩37,126 | ₩37,086 | ₩37,099 | +0.02% | 4.2천 |
|---|
| 2026.07.24 | ₩37,072 | ₩37,126 | ₩37,059 | ₩37,092 | +0.05% | 1.4만 |
|---|
| 2026.07.23 | ₩37,066 | ₩37,066 | ₩37,045 | ₩37,066 | 0.00% | 1.3천 |
|---|
| 2026.07.22 | ₩37,059 | ₩37,086 | ₩37,059 | ₩37,066 | +0.02% | 4.7천 |
|---|
| 2026.07.21 | ₩37,072 | ₩37,072 | ₩37,032 | ₩37,045 | -0.07% | 1.5만 |
|---|
| 2026.07.20 | ₩37,059 | ₩37,059 | ₩37,032 | ₩37,032 | -0.07% | 1.4천 |
|---|
| 2026.07.17 | ₩37,045 | ₩37,045 | ₩37,019 | ₩37,039 | -0.02% | 3천 |
|---|
| 2026.07.16 | ₩37,032 | ₩37,059 | ₩37,019 | ₩37,019 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩37,032 | ₩37,072 | ₩37,032 | ₩37,048 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩37,032 | ₩37,045 | ₩37,019 | ₩37,045 | +0.04% | 9.8천 |
|---|
| 2026.07.13 | ₩37,045 | ₩37,059 | ₩37,005 | ₩37,025 | -0.05% | 4.1만 |
|---|
| 2026.07.10 | ₩37,045 | ₩37,045 | ₩37,025 | ₩37,025 | -0.05% | 400 |
|---|
| 2026.07.09 | ₩36,952 | ₩37,045 | ₩36,952 | ₩37,012 | +0.16% | 5.4천 |
|---|
| 2026.07.08 | ₩36,952 | ₩37,032 | ₩36,952 | ₩37,005 | +0.15% | 3천 |
|---|
| 2026.07.07 | ₩36,992 | ₩37,045 | ₩36,965 | ₩36,965 | -0.07% | 1만 |
|---|
| 2026.07.06 | ₩36,952 | ₩37,005 | ₩36,938 | ₩36,998 | +0.13% | 6만 |
|---|
| 2026.07.02 | ₩37,059 | ₩37,059 | ₩36,952 | ₩36,985 | -0.20% | 1.6천 |
|---|
| 2026.07.01 | ₩36,925 | ₩37,032 | ₩36,925 | ₩36,925 | 0.00% | 4.9천 |
|---|
| 2026.06.30 | ₩37,032 | ₩37,032 | ₩36,911 | ₩36,945 | -0.24% | 1.7만 |
|---|
| 2026.06.29 | ₩36,911 | ₩36,931 | ₩36,884 | ₩36,925 | +0.04% | 6.8천 |
|---|
| 2026.06.26 | ₩36,804 | ₩36,925 | ₩36,643 | ₩36,643 | -0.44% | 1.1만 |
|---|
| 2026.06.25 | ₩36,891 | ₩36,891 | ₩36,844 | ₩36,844 | -0.13% | 1.3천 |
|---|
| 2026.06.24 | ₩36,965 | ₩36,965 | ₩36,858 | ₩36,858 | -0.29% | 400 |
|---|
| 2026.06.23 | ₩36,911 | ₩36,911 | ₩36,858 | ₩36,870 | -0.11% | 900 |
|---|
| 2026.06.22 | ₩36,931 | ₩36,931 | ₩36,884 | ₩36,905 | -0.07% | 3.3천 |
|---|
| 2026.06.18 | ₩36,871 | ₩36,884 | ₩36,844 | ₩36,878 | +0.02% | 3천 |
|---|
| 2026.06.17 | ₩36,858 | ₩36,878 | ₩36,831 | ₩36,831 | -0.07% | 9.9천 |
|---|
| 2026.06.16 | ₩36,965 | ₩36,965 | ₩36,872 | ₩36,898 | -0.18% | 4.3천 |
|---|
| 2026.06.15 | ₩36,871 | ₩36,925 | ₩36,871 | ₩36,925 | +0.15% | 2.6천 |
|---|
| 2026.06.12 | ₩36,804 | ₩36,824 | ₩36,792 | ₩36,824 | +0.05% | 6.1천 |
|---|
| 2026.06.11 | ₩36,764 | ₩36,804 | ₩36,764 | ₩36,804 | +0.11% | 2.8천 |
|---|
| 2026.06.10 | ₩36,757 | ₩36,757 | ₩36,757 | ₩36,757 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩36,768 | ₩36,777 | ₩36,697 | ₩36,777 | +0.03% | 1.3만 |
|---|
| 2026.06.08 | ₩36,804 | ₩36,824 | ₩36,804 | ₩36,824 | +0.05% | 3.9천 |
|---|
| 2026.06.05 | ₩36,791 | ₩36,791 | ₩36,750 | ₩36,750 | -0.11% | 1.2천 |
|---|
| 2026.06.04 | ₩36,851 | ₩36,871 | ₩36,804 | ₩36,831 | -0.05% | 7.4천 |
|---|
| 2026.06.03 | ₩36,804 | ₩36,855 | ₩36,791 | ₩36,811 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩36,805 | ₩36,871 | ₩36,804 | ₩36,844 | +0.11% | 5.3만 |
|---|
| 2026.06.01 | ₩36,791 | ₩36,851 | ₩36,791 | ₩36,811 | +0.05% | 1.7만 |
|---|
| 2026.05.29 | ₩36,804 | ₩36,884 | ₩36,792 | ₩36,831 | +0.07% | 9.7천 |
|---|
| 2026.05.28 | ₩36,777 | ₩36,817 | ₩36,777 | ₩36,777 | 0.00% | 6.8천 |
|---|
| 2026.05.27 | ₩36,750 | ₩36,797 | ₩36,750 | ₩36,797 | +0.13% | 800 |
|---|
| 2026.05.26 | ₩36,750 | ₩36,797 | ₩36,750 | ₩36,797 | +0.13% | 4.2천 |
|---|
| 2026.05.22 | ₩36,737 | ₩36,764 | ₩36,737 | ₩36,764 | +0.07% | 600 |
|---|
| 2026.05.21 | ₩36,683 | ₩36,750 | ₩36,683 | ₩36,750 | +0.18% | 1.3만 |
|---|
| 2026.05.20 | ₩36,791 | ₩36,791 | ₩36,683 | ₩36,717 | -0.20% | 1.3만 |
|---|
| 2026.05.19 | ₩36,646 | ₩36,697 | ₩36,644 | ₩36,697 | +0.14% | 1.3천 |
|---|
| 2026.05.18 | ₩36,791 | ₩36,791 | ₩36,697 | ₩36,697 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩36,697 | ₩36,697 | ₩36,697 | ₩36,697 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩36,656 | ₩36,710 | ₩36,656 | ₩36,710 | +0.15% | 1.2천 |
|---|
| 2026.05.13 | ₩36,442 | ₩36,683 | ₩36,442 | ₩36,683 | +0.66% | 1.9만 |
|---|
| 2026.05.12 | ₩36,643 | ₩36,667 | ₩36,616 | ₩36,667 | +0.07% | 4.2천 |
|---|
| 2026.05.11 | ₩36,764 | ₩36,764 | ₩36,630 | ₩36,676 | -0.24% | 1.7천 |
|---|
| 2026.05.08 | ₩36,623 | ₩36,656 | ₩36,623 | ₩36,656 | +0.09% | 1.3천 |
|---|
| 2026.05.07 | ₩36,603 | ₩36,630 | ₩36,603 | ₩36,609 | +0.02% | 4.6천 |
|---|
| 2026.05.06 | ₩36,576 | ₩36,609 | ₩36,576 | ₩36,609 | +0.09% | 600 |
|---|
| 2026.05.05 | ₩36,549 | ₩36,589 | ₩36,549 | ₩36,576 | +0.07% | 1.4천 |
|---|
| 2026.05.04 | ₩36,536 | ₩36,576 | ₩36,509 | ₩36,549 | +0.04% | 14.3만 |
|---|
| 2026.05.01 | ₩36,583 | ₩36,583 | ₩36,549 | ₩36,557 | -0.07% | 3천 |
|---|
| 2026.04.30 | ₩36,515 | ₩36,536 | ₩36,455 | ₩36,515 | 0.00% | 3.4천 |
|---|
| 2026.04.29 | ₩36,549 | ₩36,549 | ₩36,442 | ₩36,489 | -0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩36,428 | ₩36,462 | ₩36,428 | ₩36,462 | +0.09% | 700 |
|---|
| 2026.04.27 | ₩36,443 | ₩36,489 | ₩36,442 | ₩36,475 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩36,428 | ₩36,460 | ₩36,428 | ₩36,448 | +0.06% | 3천 |
|---|
| 2026.04.23 | ₩36,444 | ₩36,444 | ₩36,368 | ₩36,422 | -0.06% | 2.6천 |
|---|
| 2026.04.22 | ₩36,462 | ₩36,462 | ₩36,416 | ₩36,436 | -0.07% | 2.5천 |
|---|
| 2026.04.21 | ₩36,536 | ₩36,536 | ₩36,395 | ₩36,395 | -0.39% | 1.6천 |
|---|
| 2026.04.20 | ₩36,448 | ₩36,448 | ₩36,388 | ₩36,415 | -0.09% | 700 |
|---|
| 2026.04.17 | ₩36,415 | ₩36,455 | ₩36,415 | ₩36,448 | +0.09% | 1.5천 |
|---|
| 2026.04.16 | ₩36,321 | ₩36,368 | ₩36,321 | ₩36,361 | +0.11% | 1천 |
|---|
| 2026.04.15 | ₩36,294 | ₩36,348 | ₩36,294 | ₩36,334 | +0.11% | 5.3천 |
|---|
| 2026.04.14 | ₩36,307 | ₩36,307 | ₩36,281 | ₩36,294 | -0.04% | 2.1천 |
|---|
| 2026.04.13 | ₩36,120 | ₩36,267 | ₩36,120 | ₩36,247 | +0.35% | 1.8만 |
|---|
| 2026.04.10 | ₩36,240 | ₩36,240 | ₩36,146 | ₩36,193 | -0.13% | 1.1천 |
|---|
| 2026.04.09 | ₩36,079 | ₩36,200 | ₩36,079 | ₩36,200 | +0.33% | 7.1천 |
|---|
| 2026.04.08 | ₩36,066 | ₩36,146 | ₩36,066 | ₩36,120 | +0.15% | 4.6천 |
|---|
| 2026.04.07 | ₩35,838 | ₩35,918 | ₩35,838 | ₩35,910 | +0.20% | 2.4천 |
|---|
| 2026.04.06 | ₩35,918 | ₩35,932 | ₩35,824 | ₩35,910 | -0.02% | 7.8만 |
|---|
| 2026.04.02 | ₩35,824 | ₩35,851 | ₩35,816 | ₩35,816 | -0.02% | 500 |
|---|
| 2026.04.01 | ₩35,838 | ₩35,892 | ₩35,784 | ₩35,847 | +0.03% | 1.5만 |
|---|
| 2026.03.31 | ₩35,657 | ₩35,757 | ₩35,583 | ₩35,727 | +0.20% | 8.7천 |
|---|
| 2026.03.30 | ₩35,596 | ₩35,623 | ₩35,502 | ₩35,502 | -0.26% | 16.1만 |
|---|
| 2026.03.27 | ₩35,657 | ₩35,677 | ₩35,543 | ₩35,588 | -0.19% | 4.5천 |
|---|
| 2026.03.26 | ₩35,771 | ₩35,798 | ₩35,714 | ₩35,714 | -0.16% | 4.3천 |
|---|
| 2026.03.25 | ₩35,824 | ₩35,918 | ₩35,824 | ₩35,857 | +0.09% | 3.5천 |
|---|
| 2026.03.24 | ₩35,804 | ₩35,804 | ₩35,771 | ₩35,788 | -0.04% | 1.2만 |
|---|
| 2026.03.23 | ₩35,945 | ₩35,945 | ₩35,849 | ₩35,849 | -0.27% | 4.2천 |
|---|
| 2026.03.20 | ₩35,744 | ₩35,744 | ₩35,717 | ₩35,721 | -0.06% | 8.7천 |
|---|
| 2026.03.19 | ₩35,838 | ₩35,870 | ₩35,784 | ₩35,870 | +0.09% | 700 |
|---|
| 2026.03.18 | ₩35,892 | ₩35,925 | ₩35,877 | ₩35,877 | -0.04% | 1.3천 |
|---|
| 2026.03.17 | ₩35,959 | ₩36,012 | ₩35,959 | ₩35,960 | +0.00% | 4.9천 |
|---|
| 2026.03.16 | ₩35,824 | ₩35,922 | ₩35,824 | ₩35,922 | +0.27% | 400 |
|---|
| 2026.03.13 | ₩35,838 | ₩35,849 | ₩35,824 | ₩35,849 | +0.03% | 1.1천 |
|---|
| 2026.03.12 | ₩35,731 | ₩35,959 | ₩35,731 | ₩35,851 | +0.34% | 1.8만 |
|---|
| 2026.03.11 | ₩36,058 | ₩36,058 | ₩35,912 | ₩35,959 | -0.28% | 5.4천 |
|---|
| 2026.03.10 | ₩36,039 | ₩36,066 | ₩35,972 | ₩35,972 | -0.19% | 5.6천 |
|---|
| 2026.03.09 | ₩35,851 | ₩36,003 | ₩35,851 | ₩36,003 | +0.42% | 1.2천 |
|---|
| 2026.03.06 | ₩35,905 | ₩35,961 | ₩35,905 | ₩35,939 | +0.09% | 2.5만 |
|---|
| 2026.03.05 | ₩36,012 | ₩36,026 | ₩35,959 | ₩36,012 | 0.00% | 5.7천 |
|---|
| 2026.03.04 | ₩36,032 | ₩36,063 | ₩36,026 | ₩36,063 | +0.09% | 900 |
|---|
| 2026.03.03 | ₩35,945 | ₩35,998 | ₩35,905 | ₩35,998 | +0.15% | 2.9천 |
|---|
| 2026.03.02 | ₩36,027 | ₩36,133 | ₩35,979 | ₩36,063 | +0.10% | 4.3천 |
|---|
| 2026.02.27 | ₩36,120 | ₩36,120 | ₩35,999 | ₩36,077 | -0.12% | 5.9천 |
|---|
| 2026.02.26 | ₩36,160 | ₩36,160 | ₩36,026 | ₩36,085 | -0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩36,026 | ₩36,124 | ₩34,630 | ₩36,124 | +0.27% | 6.1천 |
|---|
| 2026.02.24 | ₩35,959 | ₩36,059 | ₩35,959 | ₩36,049 | +0.25% | 5.6천 |
|---|
| 2026.02.23 | ₩35,985 | ₩36,051 | ₩35,959 | ₩35,988 | +0.01% | 6.7천 |
|---|
| 2026.02.20 | ₩36,059 | ₩36,093 | ₩36,012 | ₩36,055 | -0.01% | 2.9만 |
|---|
| 2026.02.19 | ₩36,032 | ₩36,032 | ₩35,952 | ₩36,010 | -0.06% | 3.9만 |
|---|
| 2026.02.18 | ₩36,032 | ₩36,059 | ₩35,985 | ₩36,051 | +0.05% | 6.8천 |
|---|
| 2026.02.17 | ₩36,066 | ₩36,066 | ₩35,932 | ₩35,996 | -0.19% | 8천 |
|---|
| 2026.02.13 | ₩35,945 | ₩35,985 | ₩35,932 | ₩35,984 | +0.11% | 6.4천 |
|---|
| 2026.02.12 | ₩35,945 | ₩36,006 | ₩35,932 | ₩35,989 | +0.12% | 7.9천 |
|---|
| 2026.02.11 | ₩36,059 | ₩36,106 | ₩36,026 | ₩36,069 | +0.03% | 1.4만 |
|---|
| 2026.02.10 | ₩36,053 | ₩36,132 | ₩36,026 | ₩36,026 | -0.07% | 1.7천 |
|---|
| 2026.02.09 | ₩36,024 | ₩36,093 | ₩36,012 | ₩36,039 | +0.04% | 4천 |
|---|
| 2026.02.06 | ₩35,905 | ₩36,026 | ₩35,905 | ₩35,999 | +0.26% | 2.8만 |
|---|
| 2026.02.05 | ₩35,918 | ₩35,932 | ₩35,878 | ₩35,878 | -0.11% | 800 |
|---|
| 2026.02.04 | ₩35,985 | ₩36,026 | ₩35,945 | ₩35,945 | -0.11% | 3.9천 |
|---|
| 2026.02.03 | ₩36,012 | ₩36,012 | ₩35,959 | ₩36,003 | -0.03% | 7.1천 |
|---|
| 2026.02.02 | ₩35,985 | ₩36,035 | ₩35,985 | ₩36,012 | +0.07% | 3.7천 |
|---|
| 2026.01.30 | ₩35,892 | ₩35,999 | ₩35,892 | ₩35,985 | +0.26% | 2.1천 |
|---|
| 2026.01.29 | ₩35,999 | ₩36,026 | ₩35,960 | ₩35,985 | -0.04% | 700 |
|---|
| 2026.01.28 | ₩36,012 | ₩36,019 | ₩35,979 | ₩36,012 | 0.00% | 3.4천 |
|---|
| 2026.01.27 | ₩36,012 | ₩36,051 | ₩35,999 | ₩36,012 | 0.00% | 6.3천 |
|---|
| 2026.01.26 | ₩35,972 | ₩36,032 | ₩35,838 | ₩35,972 | 0.00% | 2.1천 |
|---|
| 2026.01.23 | ₩35,945 | ₩36,020 | ₩35,940 | ₩35,959 | +0.04% | 7.5천 |
|---|
| 2026.01.22 | ₩35,979 | ₩35,979 | ₩35,945 | ₩35,945 | -0.09% | 5.4천 |
|---|
| 2026.01.21 | ₩35,851 | ₩35,985 | ₩35,851 | ₩35,985 | +0.37% | 1.3만 |
|---|
| 2026.01.20 | ₩35,878 | ₩35,905 | ₩35,798 | ₩35,858 | -0.06% | 2.9만 |
|---|
| 2026.01.16 | ₩35,932 | ₩36,093 | ₩35,529 | ₩35,976 | +0.12% | 6.6천 |
|---|
| 2026.01.15 | ₩35,972 | ₩35,983 | ₩35,918 | ₩35,945 | -0.07% | 5.3만 |
|---|
| 2026.01.14 | ₩35,918 | ₩35,945 | ₩35,878 | ₩35,943 | +0.07% | 6.8만 |
|---|
| 2026.01.13 | ₩35,939 | ₩35,945 | ₩35,918 | ₩35,932 | -0.02% | 3.3만 |
|---|
| 2026.01.12 | ₩35,999 | ₩36,012 | ₩35,932 | ₩36,012 | +0.04% | 9.5천 |
|---|
| 2026.01.09 | ₩35,804 | ₩35,945 | ₩35,804 | ₩35,945 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩35,892 | ₩35,959 | ₩35,878 | ₩35,916 | +0.07% | 14.9만 |
|---|
| 2026.01.07 | ₩35,878 | ₩35,985 | ₩35,858 | ₩35,905 | +0.07% | 9.5만 |
|---|
| 2026.01.06 | ₩35,878 | ₩35,922 | ₩35,878 | ₩35,922 | +0.12% | 6.9만 |
|---|
| 2026.01.05 | ₩35,892 | ₩35,892 | ₩35,865 | ₩35,871 | -0.06% | 9.7천 |
|---|
| 2026.01.02 | ₩35,838 | ₩35,851 | ₩35,824 | ₩35,831 | -0.02% | 7.4천 |
|---|
| 2025.12.31 | ₩35,885 | ₩35,892 | ₩35,838 | ₩35,845 | -0.11% | 4.7천 |
|---|
| 2025.12.30 | ₩35,945 | ₩35,945 | ₩35,851 | ₩35,882 | -0.18% | 4천 |
|---|
| 2025.12.29 | ₩35,858 | ₩35,878 | ₩35,838 | ₩35,858 | 0.00% | 8.3천 |
|---|
| 2025.12.26 | ₩35,865 | ₩35,918 | ₩35,865 | ₩35,871 | +0.02% | 1.2천 |
|---|
| 2025.12.24 | ₩35,918 | ₩35,918 | ₩35,838 | ₩35,871 | -0.13% | 3.9천 |
|---|
| 2025.12.23 | ₩35,838 | ₩35,843 | ₩35,784 | ₩35,843 | +0.01% | 3.1천 |
|---|
| 2025.12.22 | ₩35,878 | ₩35,878 | ₩35,784 | ₩35,798 | -0.22% | 1만 |
|---|
| 2025.12.19 | ₩35,764 | ₩35,783 | ₩35,718 | ₩35,745 | -0.05% | 1만 |
|---|
| 2025.12.18 | ₩35,704 | ₩35,717 | ₩35,650 | ₩35,708 | +0.01% | 1.7만 |
|---|
| 2025.12.17 | ₩35,677 | ₩35,709 | ₩35,637 | ₩35,669 | -0.02% | 1만 |
|---|
| 2025.12.16 | ₩35,690 | ₩35,724 | ₩35,677 | ₩35,724 | +0.09% | 6.7천 |
|---|
| 2025.12.15 | ₩35,838 | ₩35,838 | ₩35,690 | ₩35,744 | -0.26% | 1.7만 |
|---|
| 2025.12.12 | ₩35,731 | ₩35,743 | ₩35,708 | ₩35,743 | +0.03% | 1천 |
|---|
| 2025.12.11 | ₩35,713 | ₩35,784 | ₩35,713 | ₩35,784 | +0.20% | 9.8천 |
|---|
| 2025.12.10 | ₩35,690 | ₩35,769 | ₩35,677 | ₩35,769 | +0.22% | 4.2천 |
|---|
| 2025.12.09 | ₩35,694 | ₩35,744 | ₩35,677 | ₩35,744 | +0.14% | 1.3만 |
|---|
| 2025.12.08 | ₩35,731 | ₩35,731 | ₩35,690 | ₩35,718 | -0.03% | 8.6천 |
|---|
| 2025.12.05 | ₩35,731 | ₩35,737 | ₩35,677 | ₩35,733 | +0.01% | 8.3천 |
|---|
| 2025.12.04 | ₩35,690 | ₩35,744 | ₩35,663 | ₩35,721 | +0.09% | 2.4만 |
|---|
| 2025.12.03 | ₩35,663 | ₩35,744 | ₩35,663 | ₩35,702 | +0.11% | 3.6만 |
|---|
| 2025.12.02 | ₩35,650 | ₩35,663 | ₩35,623 | ₩35,657 | +0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩35,635 | ₩35,677 | ₩35,623 | ₩35,670 | +0.10% | 1.3만 |
|---|
| 2025.11.28 | ₩35,638 | ₩35,692 | ₩35,637 | ₩35,684 | +0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩35,637 | ₩35,663 | ₩35,583 | ₩35,657 | +0.06% | 1.1만 |
|---|
| 2025.11.25 | ₩35,556 | ₩35,611 | ₩35,489 | ₩35,611 | +0.15% | 1.1만 |
|---|
| 2025.11.24 | ₩35,462 | ₩35,523 | ₩35,462 | ₩35,523 | +0.17% | 4.2천 |
|---|
| 2025.11.21 | ₩35,368 | ₩35,450 | ₩35,368 | ₩35,441 | +0.20% | 4.1천 |
|---|
| 2025.11.20 | ₩35,502 | ₩35,543 | ₩35,355 | ₩35,387 | -0.33% | 4.1천 |
|---|
| 2025.11.19 | ₩35,417 | ₩35,489 | ₩35,409 | ₩35,465 | +0.14% | 2.6천 |
|---|
| 2025.11.18 | ₩35,435 | ₩35,445 | ₩35,382 | ₩35,445 | +0.03% | 4.2천 |
|---|
| 2025.11.17 | ₩35,570 | ₩35,570 | ₩35,449 | ₩35,449 | -0.34% | 3.5천 |
|---|
| 2025.11.14 | ₩35,476 | ₩35,539 | ₩34,805 | ₩35,529 | +0.15% | 4.1천 |
|---|
| 2025.11.13 | ₩35,529 | ₩35,543 | ₩35,489 | ₩35,515 | -0.04% | 3.7천 |
|---|
| 2025.11.12 | ₩35,629 | ₩35,677 | ₩35,570 | ₩35,623 | -0.02% | 8.3천 |
|---|
| 2025.11.11 | ₩35,570 | ₩35,637 | ₩35,570 | ₩35,606 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩35,583 | ₩35,596 | ₩35,556 | ₩35,596 | +0.04% | 3.7천 |
|---|
| 2025.11.07 | ₩35,492 | ₩35,529 | ₩35,435 | ₩35,515 | +0.06% | 5.1만 |
|---|
| 2025.11.06 | ₩35,516 | ₩35,533 | ₩35,489 | ₩35,516 | 0.00% | 6.6천 |
|---|
| 2025.11.05 | ₩35,517 | ₩35,561 | ₩35,502 | ₩35,561 | +0.12% | 600 |
|---|
| 2025.11.04 | ₩35,610 | ₩35,612 | ₩35,516 | ₩35,529 | -0.23% | 2.3만 |
|---|
| 2025.11.03 | ₩35,578 | ₩35,596 | ₩35,570 | ₩35,596 | +0.05% | 3천 |
|---|
| 2025.10.31 | ₩35,576 | ₩35,610 | ₩35,543 | ₩35,594 | +0.05% | 2.8천 |
|---|
| 2025.10.30 | ₩35,556 | ₩35,603 | ₩35,556 | ₩35,596 | +0.11% | 1.4천 |
|---|
| 2025.10.29 | ₩35,623 | ₩35,663 | ₩35,610 | ₩35,616 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩35,677 | ₩35,704 | ₩35,610 | ₩35,657 | -0.06% | 3.8천 |
|---|
| 2025.10.27 | ₩35,623 | ₩35,655 | ₩35,606 | ₩35,630 | +0.02% | 6.1천 |
|---|
| 2025.10.24 | ₩35,603 | ₩35,610 | ₩35,556 | ₩35,603 | 0.00% | 6.9천 |
|---|
| 2025.10.23 | ₩35,529 | ₩35,595 | ₩35,516 | ₩35,556 | +0.08% | 1.6천 |
|---|
| 2025.10.22 | ₩35,529 | ₩35,579 | ₩35,489 | ₩35,523 | -0.02% | 7.9천 |
|---|
| 2025.10.21 | ₩35,557 | ₩35,571 | ₩35,529 | ₩35,571 | +0.04% | 7.5천 |
|---|
| 2025.10.20 | ₩35,583 | ₩35,583 | ₩35,502 | ₩35,556 | -0.08% | 1.8천 |
|---|
| 2025.10.17 | ₩35,513 | ₩35,529 | ₩35,441 | ₩35,489 | -0.07% | 6.5천 |
|---|
| 2025.10.16 | ₩35,497 | ₩35,508 | ₩35,435 | ₩35,462 | -0.10% | 4.2천 |
|---|
| 2025.10.15 | ₩35,489 | ₩35,570 | ₩35,435 | ₩35,470 | -0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩35,516 | ₩35,516 | ₩35,470 | ₩35,470 | -0.13% | 3.2천 |
|---|
| 2025.10.13 | ₩35,516 | ₩35,516 | ₩35,395 | ₩35,457 | -0.17% | 9.1천 |
|---|
| 2025.10.10 | ₩35,595 | ₩35,595 | ₩35,368 | ₩35,368 | -0.64% | 2.2만 |
|---|