시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr December 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr December · ZDEK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr December · ZDEK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,943 | ₩35,956 | ₩35,943 | ₩35,943 | 0.00% | 3만 |
| 2026.10.08 | ₩35,916 | ₩35,929 | ₩35,903 | ₩35,929 | +0.04% | 3.8천 |
| 2026.10.07 | ₩35,863 | ₩35,943 | ₩35,863 | ₩35,943 | +0.22% | 8.2천 |
| 2026.10.06 | ₩35,916 | ₩35,943 | ₩35,916 | ₩35,916 | 0.00% | 1.2만 |
| 2026.10.05 | ₩35,929 | ₩35,929 | ₩35,889 | ₩35,916 | -0.04% | 7.6천 |
| 2026.10.02 | ₩35,876 | ₩35,889 | ₩35,849 | ₩35,889 | +0.04% | 1.7만 |
| 2026.10.01 | ₩35,796 | ₩35,823 | ₩35,783 | ₩35,816 | +0.06% | 2.7만 |
| 2026.09.30 | ₩35,836 | ₩35,841 | ₩35,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,829 |
| -0.02% |
| 4.9천 |
| 2026.09.29 | ₩35,823 | ₩35,836 | ₩35,809 | ₩35,829 | +0.02% | 3.9천 |
|---|
| 2026.09.28 | ₩35,824 | ₩35,829 | ₩35,796 | ₩35,829 | +0.01% | 2.5천 |
|---|
| 2026.09.25 | ₩35,809 | ₩35,849 | ₩35,809 | ₩35,836 | +0.07% | 8.6천 |
|---|
| 2026.09.24 | ₩35,796 | ₩35,796 | ₩35,783 | ₩35,796 | 0.00% | 7.3천 |
|---|
| 2026.09.23 | ₩35,809 | ₩35,816 | ₩35,796 | ₩35,816 | +0.02% | 1.1만 |
|---|
| 2026.09.22 | ₩35,823 | ₩35,829 | ₩35,823 | ₩35,829 | +0.02% | 3.5천 |
|---|
| 2026.09.21 | ₩35,783 | ₩35,829 | ₩35,783 | ₩35,809 | +0.07% | 5.1천 |
|---|
| 2026.09.18 | ₩35,729 | ₩35,772 | ₩35,729 | ₩35,772 | +0.12% | 1.7만 |
|---|
| 2026.09.17 | ₩35,729 | ₩35,756 | ₩35,716 | ₩35,756 | +0.07% | 7.2천 |
|---|
| 2026.09.16 | ₩35,743 | ₩35,743 | ₩35,649 | ₩35,649 | -0.26% | 5.2천 |
|---|
| 2026.09.15 | ₩35,676 | ₩35,696 | ₩35,663 | ₩35,696 | +0.06% | 1.4만 |
|---|
| 2026.09.14 | ₩35,729 | ₩35,729 | ₩35,717 | ₩35,717 | -0.03% | 800 |
|---|
| 2026.09.11 | ₩35,721 | ₩35,743 | ₩35,716 | ₩35,736 | +0.04% | 9.3천 |
|---|
| 2026.09.10 | ₩35,636 | ₩35,669 | ₩35,636 | ₩35,649 | +0.04% | 1.2천 |
|---|
| 2026.09.09 | ₩35,689 | ₩35,709 | ₩35,663 | ₩35,709 | +0.06% | 1.2만 |
|---|
| 2026.09.08 | ₩35,703 | ₩35,723 | ₩35,703 | ₩35,723 | +0.06% | 200 |
|---|
| 2026.09.04 | ₩35,729 | ₩35,743 | ₩35,729 | ₩35,736 | +0.02% | 3.7천 |
|---|
| 2026.09.03 | ₩35,716 | ₩35,736 | ₩35,716 | ₩35,736 | +0.06% | 800 |
|---|
| 2026.09.02 | ₩35,689 | ₩35,729 | ₩35,689 | ₩35,689 | 0.00% | 3.4천 |
|---|
| 2026.09.01 | ₩35,663 | ₩35,663 | ₩35,649 | ₩35,663 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩35,676 | ₩35,729 | ₩35,676 | ₩35,716 | +0.11% | 1.6천 |
|---|
| 2026.08.28 | ₩35,716 | ₩35,716 | ₩35,716 | ₩35,716 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,649 | ₩35,737 | ₩35,649 | ₩35,703 | +0.15% | 2.7천 |
|---|
| 2026.08.26 | ₩35,636 | ₩35,649 | ₩35,636 | ₩35,643 | +0.02% | 5.5천 |
|---|
| 2026.08.25 | ₩35,636 | ₩35,649 | ₩35,636 | ₩35,643 | +0.02% | 1천 |
|---|
| 2026.08.24 | ₩35,643 | ₩35,663 | ₩35,609 | ₩35,609 | -0.09% | 3.2천 |
|---|
| 2026.08.21 | ₩35,623 | ₩35,649 | ₩35,609 | ₩35,649 | +0.07% | 3.3천 |
|---|
| 2026.08.20 | ₩35,569 | ₩35,617 | ₩35,569 | ₩35,617 | +0.14% | 100 |
|---|
| 2026.08.19 | ₩35,616 | ₩35,643 | ₩35,616 | ₩35,643 | +0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩35,616 | ₩35,616 | ₩35,603 | ₩35,615 | -0.00% | 4.4천 |
|---|
| 2026.08.17 | ₩35,636 | ₩35,636 | ₩35,609 | ₩35,616 | -0.06% | 1.4만 |
|---|
| 2026.08.14 | ₩35,636 | ₩35,649 | ₩35,623 | ₩35,623 | -0.04% | 3.7천 |
|---|
| 2026.08.13 | ₩35,616 | ₩35,629 | ₩35,616 | ₩35,629 | +0.04% | 2.3천 |
|---|
| 2026.08.12 | ₩35,596 | ₩35,609 | ₩35,583 | ₩35,609 | +0.04% | 5.7천 |
|---|
| 2026.08.11 | ₩35,596 | ₩35,596 | ₩35,569 | ₩35,583 | -0.04% | 7.9천 |
|---|
| 2026.08.10 | ₩35,583 | ₩35,609 | ₩35,583 | ₩35,593 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩35,556 | ₩35,596 | ₩35,556 | ₩35,596 | +0.11% | 3.1천 |
|---|
| 2026.08.06 | ₩35,543 | ₩35,569 | ₩35,543 | ₩35,569 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩35,556 | ₩35,580 | ₩35,543 | ₩35,580 | +0.07% | 3.7천 |
|---|
| 2026.08.04 | ₩35,549 | ₩35,583 | ₩35,543 | ₩35,583 | +0.09% | 3.8천 |
|---|
| 2026.08.03 | ₩35,463 | ₩35,509 | ₩35,463 | ₩35,509 | +0.13% | 2.2만 |
|---|
| 2026.07.31 | ₩35,369 | ₩35,444 | ₩35,356 | ₩35,444 | +0.21% | 3천 |
|---|
| 2026.07.30 | ₩35,356 | ₩35,356 | ₩35,316 | ₩35,342 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩35,289 | ₩35,342 | ₩35,249 | ₩35,249 | -0.11% | 9.1천 |
|---|
| 2026.07.28 | ₩35,342 | ₩35,356 | ₩35,342 | ₩35,356 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩35,302 | ₩35,329 | ₩35,302 | ₩35,316 | +0.04% | 900 |
|---|
| 2026.07.24 | ₩35,262 | ₩35,356 | ₩35,262 | ₩35,316 | +0.15% | 6.4천 |
|---|
| 2026.07.23 | ₩35,289 | ₩35,290 | ₩35,276 | ₩35,289 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩35,376 | ₩35,376 | ₩35,356 | ₩35,369 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩35,362 | ₩35,362 | ₩35,356 | ₩35,362 | 0.00% | 2.8천 |
|---|
| 2026.07.20 | ₩35,356 | ₩35,376 | ₩35,316 | ₩35,318 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩35,316 | ₩35,322 | ₩35,316 | ₩35,322 | +0.02% | 900 |
|---|
| 2026.07.16 | ₩35,382 | ₩35,382 | ₩35,356 | ₩35,356 | -0.08% | 4.9천 |
|---|
| 2026.07.15 | ₩35,382 | ₩35,382 | ₩35,356 | ₩35,376 | -0.02% | 1.1만 |
|---|
| 2026.07.14 | ₩35,342 | ₩35,376 | ₩35,329 | ₩35,356 | +0.04% | 7.6천 |
|---|
| 2026.07.13 | ₩35,342 | ₩35,342 | ₩35,316 | ₩35,322 | -0.06% | 6천 |
|---|
| 2026.07.10 | ₩35,342 | ₩35,362 | ₩35,342 | ₩35,362 | +0.06% | 4천 |
|---|
| 2026.07.09 | ₩35,336 | ₩35,336 | ₩35,316 | ₩35,322 | -0.04% | 7.9천 |
|---|
| 2026.07.08 | ₩35,249 | ₩35,289 | ₩35,236 | ₩35,289 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩35,262 | ₩35,302 | ₩35,262 | ₩35,296 | +0.09% | 9.9천 |
|---|
| 2026.07.06 | ₩35,289 | ₩35,309 | ₩35,289 | ₩35,309 | +0.06% | 6.3천 |
|---|
| 2026.07.02 | ₩35,236 | ₩35,262 | ₩35,196 | ₩35,250 | +0.04% | 5.1만 |
|---|
| 2026.07.01 | ₩35,262 | ₩35,269 | ₩35,209 | ₩35,222 | -0.11% | 5.1만 |
|---|
| 2026.06.30 | ₩35,196 | ₩35,249 | ₩35,196 | ₩35,249 | +0.15% | 6.4천 |
|---|
| 2026.06.29 | ₩35,169 | ₩35,209 | ₩35,169 | ₩35,202 | +0.09% | 1.2만 |
|---|
| 2026.06.26 | ₩35,129 | ₩35,149 | ₩35,102 | ₩35,102 | -0.08% | 5천 |
|---|
| 2026.06.25 | ₩35,156 | ₩35,156 | ₩35,116 | ₩35,129 | -0.08% | 2.5천 |
|---|
| 2026.06.24 | ₩35,142 | ₩35,169 | ₩35,116 | ₩35,136 | -0.02% | 2.8만 |
|---|
| 2026.06.23 | ₩35,169 | ₩35,176 | ₩35,129 | ₩35,149 | -0.06% | 1.2만 |
|---|
| 2026.06.22 | ₩35,262 | ₩35,289 | ₩35,196 | ₩35,222 | -0.11% | 3.6천 |
|---|
| 2026.06.18 | ₩35,209 | ₩35,229 | ₩35,209 | ₩35,229 | +0.06% | 200 |
|---|
| 2026.06.17 | ₩35,236 | ₩35,236 | ₩35,157 | ₩35,157 | -0.22% | 2.3천 |
|---|
| 2026.06.16 | ₩35,237 | ₩35,249 | ₩35,222 | ₩35,246 | +0.03% | 3.8천 |
|---|
| 2026.06.15 | ₩35,222 | ₩35,256 | ₩35,222 | ₩35,249 | +0.08% | 2.4천 |
|---|
| 2026.06.12 | ₩35,129 | ₩35,156 | ₩35,129 | ₩35,156 | +0.08% | 1.1만 |
|---|
| 2026.06.11 | ₩35,049 | ₩35,109 | ₩35,049 | ₩35,109 | +0.17% | 1천 |
|---|
| 2026.06.10 | ₩35,122 | ₩35,122 | ₩35,036 | ₩35,036 | -0.25% | 7.5천 |
|---|
| 2026.06.09 | ₩35,129 | ₩35,129 | ₩35,062 | ₩35,096 | -0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩35,156 | ₩35,182 | ₩35,116 | ₩35,136 | -0.06% | 4.5만 |
|---|
| 2026.06.05 | ₩35,222 | ₩35,222 | ₩35,102 | ₩35,122 | -0.28% | 1만 |
|---|
| 2026.06.04 | ₩35,209 | ₩35,242 | ₩35,196 | ₩35,242 | +0.09% | 600 |
|---|
| 2026.06.03 | ₩35,196 | ₩35,216 | ₩35,196 | ₩35,216 | +0.06% | 900 |
|---|
| 2026.06.02 | ₩35,209 | ₩35,229 | ₩35,209 | ₩35,229 | +0.06% | 1.6만 |
|---|
| 2026.06.01 | ₩35,184 | ₩35,229 | ₩35,182 | ₩35,222 | +0.11% | 2.1만 |
|---|
| 2026.05.29 | ₩35,216 | ₩35,216 | ₩35,182 | ₩35,216 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩35,196 | ₩35,196 | ₩35,169 | ₩35,196 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩35,130 | ₩35,196 | ₩35,129 | ₩35,169 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩35,129 | ₩35,162 | ₩35,129 | ₩35,162 | +0.09% | 2천 |
|---|
| 2026.05.22 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,076 | ₩35,116 | ₩35,049 | ₩35,116 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩35,062 | ₩35,097 | ₩35,062 | ₩35,097 | +0.10% | 900 |
|---|
| 2026.05.19 | ₩35,062 | ₩35,062 | ₩35,036 | ₩35,049 | -0.04% | 1.4천 |
|---|
| 2026.05.18 | ₩35,102 | ₩35,102 | ₩35,036 | ₩35,076 | -0.08% | 3.4천 |
|---|
| 2026.05.15 | ₩35,102 | ₩35,102 | ₩35,049 | ₩35,069 | -0.10% | 5천 |
|---|
| 2026.05.14 | ₩35,116 | ₩35,129 | ₩35,076 | ₩35,116 | 0.00% | 1.6천 |
|---|
| 2026.05.13 | ₩35,036 | ₩35,102 | ₩35,036 | ₩35,076 | +0.11% | 4.1천 |
|---|
| 2026.05.12 | ₩35,009 | ₩35,049 | ₩34,996 | ₩35,049 | +0.11% | 4천 |
|---|
| 2026.05.11 | ₩35,062 | ₩35,062 | ₩35,022 | ₩35,049 | -0.04% | 8.4천 |
|---|
| 2026.05.08 | ₩35,072 | ₩35,072 | ₩35,036 | ₩35,062 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩34,982 | ₩35,016 | ₩34,982 | ₩35,016 | +0.10% | 1.3천 |
|---|
| 2026.05.06 | ₩34,996 | ₩35,029 | ₩34,996 | ₩35,029 | +0.10% | 2.1천 |
|---|
| 2026.05.05 | ₩34,929 | ₩34,982 | ₩34,929 | ₩34,968 | +0.11% | 7.3천 |
|---|
| 2026.05.04 | ₩34,929 | ₩34,929 | ₩34,889 | ₩34,922 | -0.02% | 1.7천 |
|---|
| 2026.05.01 | ₩34,942 | ₩34,956 | ₩34,915 | ₩34,915 | -0.08% | 3.5천 |
|---|
| 2026.04.30 | ₩34,835 | ₩34,902 | ₩34,835 | ₩34,902 | +0.19% | 2.6천 |
|---|
| 2026.04.29 | ₩34,822 | ₩34,835 | ₩34,809 | ₩34,823 | +0.00% | 1.6만 |
|---|
| 2026.04.28 | ₩34,835 | ₩34,875 | ₩34,822 | ₩34,862 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩34,850 | ₩34,875 | ₩34,849 | ₩34,875 | +0.07% | 8.4천 |
|---|
| 2026.04.24 | ₩34,835 | ₩34,842 | ₩34,822 | ₩34,842 | +0.02% | 14.4만 |
|---|
| 2026.04.23 | ₩34,822 | ₩34,862 | ₩34,769 | ₩34,795 | -0.08% | 2.9천 |
|---|
| 2026.04.22 | ₩34,809 | ₩34,815 | ₩34,809 | ₩34,815 | +0.02% | 2.1천 |
|---|
| 2026.04.21 | ₩34,835 | ₩34,835 | ₩34,762 | ₩34,762 | -0.21% | 3.1천 |
|---|
| 2026.04.20 | ₩34,795 | ₩34,795 | ₩34,769 | ₩34,789 | -0.02% | 4.7천 |
|---|
| 2026.04.17 | ₩34,795 | ₩34,809 | ₩34,795 | ₩34,802 | +0.02% | 1.2천 |
|---|
| 2026.04.16 | ₩34,715 | ₩34,722 | ₩34,715 | ₩34,722 | +0.02% | 2천 |
|---|
| 2026.04.15 | ₩34,675 | ₩34,709 | ₩34,675 | ₩34,709 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩34,622 | ₩34,662 | ₩34,622 | ₩34,655 | +0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩34,489 | ₩34,595 | ₩34,489 | ₩34,595 | +0.31% | 1.9만 |
|---|
| 2026.04.10 | ₩34,529 | ₩34,549 | ₩34,509 | ₩34,509 | -0.06% | 2.4천 |
|---|
| 2026.04.09 | ₩34,462 | ₩34,542 | ₩34,462 | ₩34,542 | +0.23% | 4.5만 |
|---|
| 2026.04.08 | ₩34,475 | ₩34,495 | ₩34,435 | ₩34,462 | -0.04% | 7.7천 |
|---|
| 2026.04.07 | ₩34,222 | ₩34,295 | ₩34,208 | ₩34,295 | +0.21% | 4만 |
|---|
| 2026.04.06 | ₩34,275 | ₩34,275 | ₩34,255 | ₩34,268 | -0.02% | 3.8천 |
|---|
| 2026.04.02 | ₩34,155 | ₩34,262 | ₩34,155 | ₩34,262 | +0.31% | 1.4천 |
|---|
| 2026.04.01 | ₩34,235 | ₩34,262 | ₩34,222 | ₩34,235 | 0.00% | 2.5만 |
|---|
| 2026.03.31 | ₩34,088 | ₩34,195 | ₩34,088 | ₩34,188 | +0.29% | 8.8만 |
|---|
| 2026.03.30 | ₩34,102 | ₩34,107 | ₩33,995 | ₩34,015 | -0.25% | 4.1만 |
|---|
| 2026.03.27 | ₩34,108 | ₩34,108 | ₩34,042 | ₩34,042 | -0.20% | 1.2만 |
|---|
| 2026.03.26 | ₩34,208 | ₩34,235 | ₩34,128 | ₩34,168 | -0.12% | 1.1만 |
|---|
| 2026.03.25 | ₩34,275 | ₩34,295 | ₩34,248 | ₩34,255 | -0.06% | 8천 |
|---|
| 2026.03.24 | ₩34,182 | ₩34,222 | ₩34,182 | ₩34,215 | +0.10% | 3.4천 |
|---|
| 2026.03.23 | ₩34,222 | ₩34,278 | ₩34,222 | ₩34,258 | +0.11% | 1.5만 |
|---|
| 2026.03.20 | ₩34,195 | ₩34,222 | ₩34,155 | ₩34,175 | -0.06% | 4.1만 |
|---|
| 2026.03.19 | ₩34,248 | ₩34,288 | ₩34,222 | ₩34,259 | +0.03% | 7.2천 |
|---|
| 2026.03.18 | ₩34,342 | ₩34,342 | ₩34,279 | ₩34,279 | -0.18% | 4.4천 |
|---|
| 2026.03.17 | ₩34,368 | ₩34,382 | ₩34,351 | ₩34,351 | -0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩34,362 | ₩34,368 | ₩34,328 | ₩34,348 | -0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩34,368 | ₩34,368 | ₩34,275 | ₩34,282 | -0.25% | 1.4만 |
|---|
| 2026.03.12 | ₩34,342 | ₩34,342 | ₩34,315 | ₩34,315 | -0.08% | 5.1천 |
|---|
| 2026.03.11 | ₩34,435 | ₩34,435 | ₩34,388 | ₩34,388 | -0.14% | 5.5천 |
|---|
| 2026.03.10 | ₩34,395 | ₩34,435 | ₩34,395 | ₩34,415 | +0.06% | 8.2천 |
|---|
| 2026.03.09 | ₩34,302 | ₩34,423 | ₩34,275 | ₩34,423 | +0.35% | 7.4만 |
|---|
| 2026.03.06 | ₩34,355 | ₩34,422 | ₩34,355 | ₩34,368 | +0.04% | 5만 |
|---|
| 2026.03.05 | ₩34,475 | ₩34,489 | ₩34,422 | ₩34,489 | +0.04% | 3.5천 |
|---|
| 2026.03.04 | ₩34,435 | ₩34,515 | ₩34,435 | ₩34,502 | +0.19% | 1.5만 |
|---|
| 2026.03.03 | ₩34,382 | ₩34,489 | ₩34,342 | ₩34,489 | +0.31% | 3.9만 |
|---|
| 2026.03.02 | ₩34,437 | ₩34,502 | ₩34,437 | ₩34,475 | +0.11% | 1.1만 |
|---|
| 2026.02.27 | ₩34,449 | ₩34,502 | ₩34,449 | ₩34,489 | +0.12% | 2.6만 |
|---|
| 2026.02.26 | ₩34,515 | ₩34,529 | ₩34,475 | ₩34,506 | -0.03% | 1.1만 |
|---|
| 2026.02.25 | ₩34,533 | ₩34,535 | ₩34,502 | ₩34,535 | +0.01% | 1.8천 |
|---|
| 2026.02.24 | ₩34,435 | ₩34,455 | ₩34,435 | ₩34,455 | +0.06% | 1.4만 |
|---|
| 2026.02.23 | ₩34,489 | ₩34,495 | ₩34,409 | ₩34,437 | -0.15% | 2.1만 |
|---|
| 2026.02.20 | ₩34,469 | ₩34,511 | ₩34,469 | ₩34,509 | +0.12% | 10만 |
|---|
| 2026.02.19 | ₩34,457 | ₩34,462 | ₩34,429 | ₩34,429 | -0.08% | 5.6천 |
|---|
| 2026.02.18 | ₩34,475 | ₩34,475 | ₩34,458 | ₩34,475 | 0.00% | 6.9천 |
|---|
| 2026.02.17 | ₩34,382 | ₩34,449 | ₩34,368 | ₩34,422 | +0.12% | 7.1천 |
|---|
| 2026.02.13 | ₩34,433 | ₩34,489 | ₩34,422 | ₩34,423 | -0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩34,435 | ₩34,475 | ₩34,402 | ₩34,402 | -0.10% | 8.9천 |
|---|
| 2026.02.11 | ₩34,581 | ₩34,582 | ₩34,489 | ₩34,489 | -0.27% | 1.4만 |
|---|
| 2026.02.10 | ₩34,515 | ₩34,542 | ₩34,502 | ₩34,502 | -0.04% | 2.9천 |
|---|
| 2026.02.09 | ₩34,515 | ₩34,515 | ₩34,509 | ₩34,509 | -0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩34,435 | ₩34,462 | ₩34,435 | ₩34,455 | +0.06% | 5.8천 |
|---|
| 2026.02.05 | ₩34,355 | ₩34,382 | ₩34,342 | ₩34,355 | 0.00% | 4.4천 |
|---|
| 2026.02.04 | ₩34,462 | ₩34,462 | ₩34,402 | ₩34,409 | -0.15% | 9천 |
|---|
| 2026.02.03 | ₩34,509 | ₩34,509 | ₩34,409 | ₩34,435 | -0.21% | 1.6만 |
|---|
| 2026.02.02 | ₩34,481 | ₩34,522 | ₩34,481 | ₩34,489 | +0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩34,502 | ₩34,515 | ₩34,435 | ₩34,462 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩34,502 | ₩34,502 | ₩34,409 | ₩34,475 | -0.08% | 1만 |
|---|
| 2026.01.28 | ₩34,515 | ₩34,515 | ₩34,481 | ₩34,495 | -0.06% | 2.6천 |
|---|
| 2026.01.27 | ₩34,485 | ₩34,509 | ₩34,485 | ₩34,489 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩34,435 | ₩34,475 | ₩34,435 | ₩34,462 | +0.08% | 5.8천 |
|---|
| 2026.01.23 | ₩34,462 | ₩34,462 | ₩34,409 | ₩34,435 | -0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩34,422 | ₩34,434 | ₩34,395 | ₩34,395 | -0.08% | 6.4천 |
|---|
| 2026.01.21 | ₩34,355 | ₩34,409 | ₩34,315 | ₩34,388 | +0.10% | 4.8만 |
|---|
| 2026.01.20 | ₩34,328 | ₩34,386 | ₩34,302 | ₩34,302 | -0.08% | 2.2만 |
|---|
| 2026.01.16 | ₩34,449 | ₩34,462 | ₩34,422 | ₩34,446 | -0.01% | 4.6만 |
|---|
| 2026.01.15 | ₩34,475 | ₩34,475 | ₩34,422 | ₩34,422 | -0.15% | 3만 |
|---|
| 2026.01.14 | ₩34,429 | ₩34,449 | ₩34,395 | ₩34,409 | -0.06% | 3.5만 |
|---|
| 2026.01.13 | ₩34,422 | ₩34,502 | ₩34,422 | ₩34,422 | 0.00% | 2.6만 |
|---|
| 2026.01.12 | ₩34,395 | ₩34,449 | ₩34,395 | ₩34,449 | +0.16% | 15.6만 |
|---|
| 2026.01.09 | ₩34,382 | ₩34,409 | ₩34,382 | ₩34,409 | +0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩34,395 | ₩34,395 | ₩34,382 | ₩34,382 | -0.04% | 1.8만 |
|---|
| 2026.01.07 | ₩34,435 | ₩34,435 | ₩34,395 | ₩34,395 | -0.12% | 5.5천 |
|---|
| 2026.01.06 | ₩34,368 | ₩34,415 | ₩34,368 | ₩34,415 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩34,328 | ₩34,382 | ₩34,328 | ₩34,372 | +0.13% | 2.6만 |
|---|
| 2026.01.02 | ₩34,328 | ₩34,342 | ₩34,302 | ₩34,322 | -0.02% | 5.1만 |
|---|
| 2025.12.31 | ₩34,348 | ₩34,382 | ₩34,315 | ₩34,338 | -0.03% | 3.1만 |
|---|
| 2025.12.30 | ₩34,342 | ₩34,395 | ₩34,342 | ₩34,374 | +0.09% | 2.6만 |
|---|
| 2025.12.29 | ₩34,382 | ₩34,382 | ₩34,322 | ₩34,370 | -0.03% | 14.7만 |
|---|
| 2025.12.26 | ₩34,382 | ₩34,395 | ₩34,368 | ₩34,368 | -0.04% | 2.1만 |
|---|
| 2025.12.24 | ₩34,368 | ₩34,395 | ₩34,342 | ₩34,375 | +0.02% | 8.7천 |
|---|
| 2025.12.23 | ₩34,302 | ₩34,362 | ₩34,302 | ₩34,362 | +0.18% | 5.4만 |
|---|
| 2025.12.22 | ₩34,275 | ₩34,315 | ₩34,275 | ₩34,315 | +0.12% | 2.3만 |
|---|
| 2025.12.19 | ₩34,262 | ₩34,295 | ₩34,239 | ₩34,288 | +0.08% | 4만 |
|---|
| 2025.12.18 | ₩34,208 | ₩34,246 | ₩34,200 | ₩34,228 | +0.06% | 10.7만 |
|---|
| 2025.12.17 | ₩34,262 | ₩34,262 | ₩34,160 | ₩34,175 | -0.25% | 13.8만 |
|---|
| 2025.12.16 | ₩34,235 | ₩34,262 | ₩34,188 | ₩34,235 | 0.00% | 7.9만 |
|---|
| 2025.12.15 | ₩34,264 | ₩34,275 | ₩34,242 | ₩34,262 | -0.01% | 7.5만 |
|---|
| 2025.12.12 | ₩34,315 | ₩34,315 | ₩34,235 | ₩34,235 | -0.23% | 6.8만 |
|---|
| 2025.12.11 | ₩34,288 | ₩34,322 | ₩34,248 | ₩34,315 | +0.08% | 5.6만 |
|---|
| 2025.12.10 | ₩34,262 | ₩34,315 | ₩34,235 | ₩34,288 | +0.08% | 6.7만 |
|---|
| 2025.12.09 | ₩34,248 | ₩34,275 | ₩34,234 | ₩34,234 | -0.04% | 11.1만 |
|---|
| 2025.12.08 | ₩34,248 | ₩34,262 | ₩34,235 | ₩34,248 | 0.00% | 14.7만 |
|---|
| 2025.12.05 | ₩34,262 | ₩34,288 | ₩34,248 | ₩34,248 | -0.04% | 10.4만 |
|---|
| 2025.12.04 | ₩34,247 | ₩34,262 | ₩34,196 | ₩34,262 | +0.04% | 9.4만 |
|---|
| 2025.12.03 | ₩34,222 | ₩34,262 | ₩34,195 | ₩34,248 | +0.08% | 15만 |
|---|
| 2025.12.02 | ₩34,188 | ₩34,235 | ₩34,142 | ₩34,222 | +0.10% | 15.6만 |
|---|
| 2025.12.01 | ₩34,195 | ₩34,235 | ₩34,155 | ₩34,208 | +0.04% | 46.2만 |
|---|
| 2025.11.28 | ₩34,168 | ₩34,288 | ₩34,168 | ₩34,208 | +0.12% | 12만 |
|---|
| 2025.11.26 | ₩34,155 | ₩34,208 | ₩34,155 | ₩34,182 | +0.08% | 8.3만 |
|---|
| 2025.11.25 | ₩34,142 | ₩34,168 | ₩34,115 | ₩34,162 | +0.06% | 8.4천 |
|---|
| 2025.11.24 | ₩34,083 | ₩34,142 | ₩34,075 | ₩34,119 | +0.11% | 1.1만 |
|---|
| 2025.11.21 | ₩33,872 | ₩34,023 | ₩33,821 | ₩33,984 | +0.33% | 7.2천 |
|---|
| 2025.11.20 | ₩34,102 | ₩34,111 | ₩33,781 | ₩33,812 | -0.85% | 2.9만 |
|---|
| 2025.11.19 | ₩33,958 | ₩33,968 | ₩33,915 | ₩33,967 | +0.03% | 1.4만 |
|---|
| 2025.11.18 | ₩33,861 | ₩33,942 | ₩33,835 | ₩33,906 | +0.13% | 4.8천 |
|---|
| 2025.11.17 | ₩34,035 | ₩34,035 | ₩33,928 | ₩33,970 | -0.19% | 1.1만 |
|---|
| 2025.11.14 | ₩33,942 | ₩34,022 | ₩33,942 | ₩34,008 | +0.20% | 5.7천 |
|---|
| 2025.11.13 | ₩34,042 | ₩34,042 | ₩33,968 | ₩33,975 | -0.20% | 1.3만 |
|---|
| 2025.11.12 | ₩34,062 | ₩34,075 | ₩34,048 | ₩34,062 | 0.00% | 1.7천 |
|---|
| 2025.11.11 | ₩34,055 | ₩34,068 | ₩34,022 | ₩34,068 | +0.04% | 1.1만 |
|---|
| 2025.11.10 | ₩34,040 | ₩34,055 | ₩34,008 | ₩34,055 | +0.04% | 2.7천 |
|---|
| 2025.11.07 | ₩33,863 | ₩33,915 | ₩33,808 | ₩33,904 | +0.12% | 1.2만 |
|---|
| 2025.11.06 | ₩33,942 | ₩33,942 | ₩33,888 | ₩33,915 | -0.08% | 9.1천 |
|---|
| 2025.11.05 | ₩33,946 | ₩33,996 | ₩33,923 | ₩33,979 | +0.10% | 31.6만 |
|---|
| 2025.11.04 | ₩33,962 | ₩33,962 | ₩33,915 | ₩33,922 | -0.12% | 7.2천 |
|---|
| 2025.11.03 | ₩33,968 | ₩33,968 | ₩33,955 | ₩33,962 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩33,982 | ₩33,982 | ₩33,928 | ₩33,948 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩33,956 | ₩33,970 | ₩33,915 | ₩33,922 | -0.10% | 4.3만 |
|---|
| 2025.10.29 | ₩33,955 | ₩33,982 | ₩33,942 | ₩33,962 | +0.02% | 4.4천 |
|---|
| 2025.10.28 | ₩33,955 | ₩33,995 | ₩33,942 | ₩33,963 | +0.02% | 7.7천 |
|---|
| 2025.10.27 | ₩33,959 | ₩33,963 | ₩33,942 | ₩33,963 | +0.01% | 4천 |
|---|
| 2025.10.24 | ₩33,902 | ₩33,928 | ₩33,902 | ₩33,902 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩33,821 | ₩33,861 | ₩33,819 | ₩33,841 | +0.06% | 1.1만 |
|---|
| 2025.10.22 | ₩33,821 | ₩33,821 | ₩33,767 | ₩33,807 | -0.04% | 2.1만 |
|---|
| 2025.10.21 | ₩33,808 | ₩33,861 | ₩33,808 | ₩33,844 | +0.11% | 2.5만 |
|---|
| 2025.10.20 | ₩33,821 | ₩33,824 | ₩33,795 | ₩33,824 | +0.01% | 1.9만 |
|---|
| 2025.10.17 | ₩33,701 | ₩33,715 | ₩33,635 | ₩33,701 | 0.00% | 1.8만 |
|---|
| 2025.10.16 | ₩33,717 | ₩33,747 | ₩33,608 | ₩33,621 | -0.28% | 4.8만 |
|---|
| 2025.10.15 | ₩33,748 | ₩33,768 | ₩33,681 | ₩33,688 | -0.18% | 4.3천 |
|---|
| 2025.10.14 | ₩33,653 | ₩33,741 | ₩33,648 | ₩33,691 | +0.11% | 4.4천 |
|---|
| 2025.10.13 | ₩33,668 | ₩33,703 | ₩33,668 | ₩33,688 | +0.06% | 7.6천 |
|---|
| 2025.10.10 | ₩33,808 | ₩33,808 | ₩33,555 | ₩33,555 | -0.75% | 4만 |
|---|