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 | ₩35,958 | ₩35,972 | ₩35,958 | ₩35,958 | 0.00% | 3만 |
| 2026.10.08 | ₩35,931 | ₩35,945 | ₩35,918 | ₩35,945 | +0.04% | 3.8천 |
| 2026.10.07 | ₩35,878 | ₩35,958 | ₩35,878 | ₩35,958 | +0.22% | 8.2천 |
| 2026.10.06 | ₩35,931 | ₩35,958 | ₩35,931 | ₩35,931 | 0.00% | 1.2만 |
| 2026.10.05 | ₩35,945 | ₩35,945 | ₩35,905 | ₩35,931 | -0.04% | 7.6천 |
| 2026.10.02 | ₩35,891 | ₩35,905 | ₩35,865 | ₩35,905 | +0.04% | 1.7만 |
| 2026.10.01 | ₩35,811 | ₩35,838 | ₩35,798 | ₩35,831 | +0.06% | 2.7만 |
| 2026.09.30 | ₩35,851 | ₩35,857 | ₩35,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,845 |
| -0.02% |
| 4.9천 |
| 2026.09.29 | ₩35,838 | ₩35,851 | ₩35,825 | ₩35,845 | +0.02% | 3.9천 |
|---|
| 2026.09.28 | ₩35,839 | ₩35,845 | ₩35,811 | ₩35,845 | +0.01% | 2.5천 |
|---|
| 2026.09.25 | ₩35,825 | ₩35,865 | ₩35,825 | ₩35,851 | +0.07% | 8.6천 |
|---|
| 2026.09.24 | ₩35,811 | ₩35,811 | ₩35,798 | ₩35,811 | 0.00% | 7.3천 |
|---|
| 2026.09.23 | ₩35,825 | ₩35,831 | ₩35,811 | ₩35,831 | +0.02% | 1.1만 |
|---|
| 2026.09.22 | ₩35,838 | ₩35,845 | ₩35,838 | ₩35,845 | +0.02% | 3.5천 |
|---|
| 2026.09.21 | ₩35,798 | ₩35,845 | ₩35,798 | ₩35,825 | +0.07% | 5.1천 |
|---|
| 2026.09.18 | ₩35,745 | ₩35,787 | ₩35,745 | ₩35,787 | +0.12% | 1.7만 |
|---|
| 2026.09.17 | ₩35,745 | ₩35,771 | ₩35,731 | ₩35,771 | +0.07% | 7.2천 |
|---|
| 2026.09.16 | ₩35,758 | ₩35,758 | ₩35,665 | ₩35,665 | -0.26% | 5.2천 |
|---|
| 2026.09.15 | ₩35,691 | ₩35,711 | ₩35,678 | ₩35,711 | +0.06% | 1.4만 |
|---|
| 2026.09.14 | ₩35,745 | ₩35,745 | ₩35,733 | ₩35,733 | -0.03% | 800 |
|---|
| 2026.09.11 | ₩35,737 | ₩35,758 | ₩35,731 | ₩35,751 | +0.04% | 9.3천 |
|---|
| 2026.09.10 | ₩35,651 | ₩35,685 | ₩35,651 | ₩35,665 | +0.04% | 1.2천 |
|---|
| 2026.09.09 | ₩35,705 | ₩35,725 | ₩35,678 | ₩35,725 | +0.06% | 1.2만 |
|---|
| 2026.09.08 | ₩35,718 | ₩35,738 | ₩35,718 | ₩35,738 | +0.06% | 200 |
|---|
| 2026.09.04 | ₩35,745 | ₩35,758 | ₩35,745 | ₩35,751 | +0.02% | 3.7천 |
|---|
| 2026.09.03 | ₩35,731 | ₩35,751 | ₩35,731 | ₩35,751 | +0.06% | 800 |
|---|
| 2026.09.02 | ₩35,705 | ₩35,745 | ₩35,705 | ₩35,705 | 0.00% | 3.4천 |
|---|
| 2026.09.01 | ₩35,678 | ₩35,678 | ₩35,665 | ₩35,678 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩35,691 | ₩35,745 | ₩35,691 | ₩35,731 | +0.11% | 1.6천 |
|---|
| 2026.08.28 | ₩35,731 | ₩35,731 | ₩35,731 | ₩35,731 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,665 | ₩35,753 | ₩35,665 | ₩35,718 | +0.15% | 2.7천 |
|---|
| 2026.08.26 | ₩35,651 | ₩35,665 | ₩35,651 | ₩35,658 | +0.02% | 5.5천 |
|---|
| 2026.08.25 | ₩35,651 | ₩35,665 | ₩35,651 | ₩35,658 | +0.02% | 1천 |
|---|
| 2026.08.24 | ₩35,658 | ₩35,678 | ₩35,624 | ₩35,624 | -0.09% | 3.2천 |
|---|
| 2026.08.21 | ₩35,638 | ₩35,665 | ₩35,624 | ₩35,665 | +0.07% | 3.3천 |
|---|
| 2026.08.20 | ₩35,584 | ₩35,632 | ₩35,584 | ₩35,632 | +0.14% | 100 |
|---|
| 2026.08.19 | ₩35,631 | ₩35,658 | ₩35,631 | ₩35,658 | +0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩35,631 | ₩35,631 | ₩35,618 | ₩35,630 | -0.00% | 4.4천 |
|---|
| 2026.08.17 | ₩35,651 | ₩35,651 | ₩35,624 | ₩35,631 | -0.06% | 1.4만 |
|---|
| 2026.08.14 | ₩35,651 | ₩35,665 | ₩35,638 | ₩35,638 | -0.04% | 3.7천 |
|---|
| 2026.08.13 | ₩35,631 | ₩35,644 | ₩35,631 | ₩35,644 | +0.04% | 2.3천 |
|---|
| 2026.08.12 | ₩35,611 | ₩35,624 | ₩35,598 | ₩35,624 | +0.04% | 5.7천 |
|---|
| 2026.08.11 | ₩35,611 | ₩35,611 | ₩35,584 | ₩35,598 | -0.04% | 7.9천 |
|---|
| 2026.08.10 | ₩35,598 | ₩35,624 | ₩35,598 | ₩35,608 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩35,571 | ₩35,611 | ₩35,571 | ₩35,611 | +0.11% | 3.1천 |
|---|
| 2026.08.06 | ₩35,558 | ₩35,584 | ₩35,558 | ₩35,584 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩35,571 | ₩35,595 | ₩35,558 | ₩35,595 | +0.07% | 3.7천 |
|---|
| 2026.08.04 | ₩35,564 | ₩35,598 | ₩35,558 | ₩35,598 | +0.09% | 3.8천 |
|---|
| 2026.08.03 | ₩35,478 | ₩35,524 | ₩35,478 | ₩35,524 | +0.13% | 2.2만 |
|---|
| 2026.07.31 | ₩35,384 | ₩35,459 | ₩35,371 | ₩35,459 | +0.21% | 3천 |
|---|
| 2026.07.30 | ₩35,371 | ₩35,371 | ₩35,331 | ₩35,358 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩35,304 | ₩35,358 | ₩35,264 | ₩35,264 | -0.11% | 9.1천 |
|---|
| 2026.07.28 | ₩35,358 | ₩35,371 | ₩35,358 | ₩35,371 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩35,317 | ₩35,344 | ₩35,317 | ₩35,331 | +0.04% | 900 |
|---|
| 2026.07.24 | ₩35,277 | ₩35,371 | ₩35,277 | ₩35,331 | +0.15% | 6.4천 |
|---|
| 2026.07.23 | ₩35,304 | ₩35,305 | ₩35,291 | ₩35,304 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩35,391 | ₩35,391 | ₩35,371 | ₩35,384 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩35,378 | ₩35,378 | ₩35,371 | ₩35,378 | 0.00% | 2.8천 |
|---|
| 2026.07.20 | ₩35,371 | ₩35,391 | ₩35,331 | ₩35,334 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩35,331 | ₩35,338 | ₩35,331 | ₩35,338 | +0.02% | 900 |
|---|
| 2026.07.16 | ₩35,398 | ₩35,398 | ₩35,371 | ₩35,371 | -0.08% | 4.9천 |
|---|
| 2026.07.15 | ₩35,398 | ₩35,398 | ₩35,371 | ₩35,391 | -0.02% | 1.1만 |
|---|
| 2026.07.14 | ₩35,358 | ₩35,391 | ₩35,344 | ₩35,371 | +0.04% | 7.6천 |
|---|
| 2026.07.13 | ₩35,358 | ₩35,358 | ₩35,331 | ₩35,338 | -0.06% | 6천 |
|---|
| 2026.07.10 | ₩35,358 | ₩35,378 | ₩35,358 | ₩35,378 | +0.06% | 4천 |
|---|
| 2026.07.09 | ₩35,351 | ₩35,351 | ₩35,331 | ₩35,338 | -0.04% | 7.9천 |
|---|
| 2026.07.08 | ₩35,264 | ₩35,304 | ₩35,251 | ₩35,304 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩35,277 | ₩35,317 | ₩35,277 | ₩35,311 | +0.09% | 9.9천 |
|---|
| 2026.07.06 | ₩35,304 | ₩35,324 | ₩35,304 | ₩35,324 | +0.06% | 6.3천 |
|---|
| 2026.07.02 | ₩35,251 | ₩35,277 | ₩35,211 | ₩35,265 | +0.04% | 5.1만 |
|---|
| 2026.07.01 | ₩35,277 | ₩35,284 | ₩35,224 | ₩35,237 | -0.11% | 5.1만 |
|---|
| 2026.06.30 | ₩35,211 | ₩35,264 | ₩35,211 | ₩35,264 | +0.15% | 6.4천 |
|---|
| 2026.06.29 | ₩35,184 | ₩35,224 | ₩35,184 | ₩35,217 | +0.09% | 1.2만 |
|---|
| 2026.06.26 | ₩35,144 | ₩35,164 | ₩35,117 | ₩35,117 | -0.08% | 5천 |
|---|
| 2026.06.25 | ₩35,171 | ₩35,171 | ₩35,131 | ₩35,144 | -0.08% | 2.5천 |
|---|
| 2026.06.24 | ₩35,157 | ₩35,184 | ₩35,131 | ₩35,151 | -0.02% | 2.8만 |
|---|
| 2026.06.23 | ₩35,184 | ₩35,191 | ₩35,144 | ₩35,164 | -0.06% | 1.2만 |
|---|
| 2026.06.22 | ₩35,277 | ₩35,304 | ₩35,211 | ₩35,237 | -0.11% | 3.6천 |
|---|
| 2026.06.18 | ₩35,224 | ₩35,244 | ₩35,224 | ₩35,244 | +0.06% | 200 |
|---|
| 2026.06.17 | ₩35,251 | ₩35,251 | ₩35,172 | ₩35,172 | -0.22% | 2.3천 |
|---|
| 2026.06.16 | ₩35,252 | ₩35,264 | ₩35,237 | ₩35,261 | +0.03% | 3.8천 |
|---|
| 2026.06.15 | ₩35,237 | ₩35,271 | ₩35,237 | ₩35,264 | +0.08% | 2.4천 |
|---|
| 2026.06.12 | ₩35,144 | ₩35,171 | ₩35,144 | ₩35,171 | +0.08% | 1.1만 |
|---|
| 2026.06.11 | ₩35,064 | ₩35,124 | ₩35,064 | ₩35,124 | +0.17% | 1천 |
|---|
| 2026.06.10 | ₩35,137 | ₩35,137 | ₩35,051 | ₩35,051 | -0.25% | 7.5천 |
|---|
| 2026.06.09 | ₩35,144 | ₩35,144 | ₩35,077 | ₩35,111 | -0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩35,171 | ₩35,197 | ₩35,131 | ₩35,151 | -0.06% | 4.5만 |
|---|
| 2026.06.05 | ₩35,237 | ₩35,237 | ₩35,117 | ₩35,137 | -0.28% | 1만 |
|---|
| 2026.06.04 | ₩35,224 | ₩35,257 | ₩35,211 | ₩35,257 | +0.09% | 600 |
|---|
| 2026.06.03 | ₩35,211 | ₩35,231 | ₩35,211 | ₩35,231 | +0.06% | 900 |
|---|
| 2026.06.02 | ₩35,224 | ₩35,244 | ₩35,224 | ₩35,244 | +0.06% | 1.6만 |
|---|
| 2026.06.01 | ₩35,199 | ₩35,244 | ₩35,197 | ₩35,237 | +0.11% | 2.1만 |
|---|
| 2026.05.29 | ₩35,231 | ₩35,231 | ₩35,197 | ₩35,231 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩35,211 | ₩35,211 | ₩35,184 | ₩35,211 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩35,145 | ₩35,211 | ₩35,144 | ₩35,184 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩35,144 | ₩35,177 | ₩35,144 | ₩35,177 | +0.09% | 2천 |
|---|
| 2026.05.22 | ₩35,147 | ₩35,147 | ₩35,147 | ₩35,147 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,091 | ₩35,131 | ₩35,064 | ₩35,131 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩35,077 | ₩35,112 | ₩35,077 | ₩35,112 | +0.10% | 900 |
|---|
| 2026.05.19 | ₩35,077 | ₩35,077 | ₩35,051 | ₩35,064 | -0.04% | 1.4천 |
|---|
| 2026.05.18 | ₩35,117 | ₩35,117 | ₩35,051 | ₩35,091 | -0.08% | 3.4천 |
|---|
| 2026.05.15 | ₩35,117 | ₩35,117 | ₩35,064 | ₩35,084 | -0.10% | 5천 |
|---|
| 2026.05.14 | ₩35,131 | ₩35,144 | ₩35,091 | ₩35,131 | 0.00% | 1.6천 |
|---|
| 2026.05.13 | ₩35,051 | ₩35,117 | ₩35,051 | ₩35,091 | +0.11% | 4.1천 |
|---|
| 2026.05.12 | ₩35,024 | ₩35,064 | ₩35,010 | ₩35,064 | +0.11% | 4천 |
|---|
| 2026.05.11 | ₩35,077 | ₩35,077 | ₩35,037 | ₩35,064 | -0.04% | 8.4천 |
|---|
| 2026.05.08 | ₩35,087 | ₩35,087 | ₩35,051 | ₩35,077 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩34,997 | ₩35,031 | ₩34,997 | ₩35,031 | +0.10% | 1.3천 |
|---|
| 2026.05.06 | ₩35,010 | ₩35,044 | ₩35,010 | ₩35,044 | +0.10% | 2.1천 |
|---|
| 2026.05.05 | ₩34,944 | ₩34,997 | ₩34,944 | ₩34,982 | +0.11% | 7.3천 |
|---|
| 2026.05.04 | ₩34,944 | ₩34,944 | ₩34,904 | ₩34,937 | -0.02% | 1.7천 |
|---|
| 2026.05.01 | ₩34,957 | ₩34,970 | ₩34,930 | ₩34,930 | -0.08% | 3.5천 |
|---|
| 2026.04.30 | ₩34,850 | ₩34,917 | ₩34,850 | ₩34,917 | +0.19% | 2.6천 |
|---|
| 2026.04.29 | ₩34,837 | ₩34,850 | ₩34,824 | ₩34,838 | +0.00% | 1.6만 |
|---|
| 2026.04.28 | ₩34,850 | ₩34,890 | ₩34,837 | ₩34,877 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩34,865 | ₩34,890 | ₩34,864 | ₩34,890 | +0.07% | 8.4천 |
|---|
| 2026.04.24 | ₩34,850 | ₩34,857 | ₩34,837 | ₩34,857 | +0.02% | 14.4만 |
|---|
| 2026.04.23 | ₩34,837 | ₩34,877 | ₩34,784 | ₩34,810 | -0.08% | 2.9천 |
|---|
| 2026.04.22 | ₩34,824 | ₩34,830 | ₩34,824 | ₩34,830 | +0.02% | 2.1천 |
|---|
| 2026.04.21 | ₩34,850 | ₩34,850 | ₩34,777 | ₩34,777 | -0.21% | 3.1천 |
|---|
| 2026.04.20 | ₩34,810 | ₩34,810 | ₩34,784 | ₩34,804 | -0.02% | 4.7천 |
|---|
| 2026.04.17 | ₩34,810 | ₩34,824 | ₩34,810 | ₩34,817 | +0.02% | 1.2천 |
|---|
| 2026.04.16 | ₩34,730 | ₩34,737 | ₩34,730 | ₩34,737 | +0.02% | 2천 |
|---|
| 2026.04.15 | ₩34,690 | ₩34,724 | ₩34,690 | ₩34,724 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩34,637 | ₩34,677 | ₩34,637 | ₩34,670 | +0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩34,503 | ₩34,610 | ₩34,503 | ₩34,610 | +0.31% | 1.9만 |
|---|
| 2026.04.10 | ₩34,543 | ₩34,563 | ₩34,523 | ₩34,523 | -0.06% | 2.4천 |
|---|
| 2026.04.09 | ₩34,477 | ₩34,557 | ₩34,477 | ₩34,557 | +0.23% | 4.5만 |
|---|
| 2026.04.08 | ₩34,490 | ₩34,510 | ₩34,450 | ₩34,477 | -0.04% | 7.7천 |
|---|
| 2026.04.07 | ₩34,236 | ₩34,310 | ₩34,223 | ₩34,310 | +0.21% | 4만 |
|---|
| 2026.04.06 | ₩34,290 | ₩34,290 | ₩34,270 | ₩34,283 | -0.02% | 3.8천 |
|---|
| 2026.04.02 | ₩34,170 | ₩34,276 | ₩34,170 | ₩34,276 | +0.31% | 1.4천 |
|---|
| 2026.04.01 | ₩34,250 | ₩34,276 | ₩34,236 | ₩34,250 | 0.00% | 2.5만 |
|---|
| 2026.03.31 | ₩34,103 | ₩34,210 | ₩34,103 | ₩34,203 | +0.29% | 8.8만 |
|---|
| 2026.03.30 | ₩34,116 | ₩34,122 | ₩34,009 | ₩34,029 | -0.25% | 4.1만 |
|---|
| 2026.03.27 | ₩34,123 | ₩34,123 | ₩34,056 | ₩34,056 | -0.20% | 1.2만 |
|---|
| 2026.03.26 | ₩34,223 | ₩34,250 | ₩34,143 | ₩34,183 | -0.12% | 1.1만 |
|---|
| 2026.03.25 | ₩34,290 | ₩34,310 | ₩34,263 | ₩34,270 | -0.06% | 8천 |
|---|
| 2026.03.24 | ₩34,196 | ₩34,236 | ₩34,196 | ₩34,230 | +0.10% | 3.4천 |
|---|
| 2026.03.23 | ₩34,236 | ₩34,292 | ₩34,236 | ₩34,272 | +0.11% | 1.5만 |
|---|
| 2026.03.20 | ₩34,210 | ₩34,236 | ₩34,170 | ₩34,190 | -0.06% | 4.1만 |
|---|
| 2026.03.19 | ₩34,263 | ₩34,303 | ₩34,236 | ₩34,274 | +0.03% | 7.2천 |
|---|
| 2026.03.18 | ₩34,356 | ₩34,356 | ₩34,294 | ₩34,294 | -0.18% | 4.4천 |
|---|
| 2026.03.17 | ₩34,383 | ₩34,397 | ₩34,366 | ₩34,366 | -0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩34,376 | ₩34,383 | ₩34,343 | ₩34,363 | -0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩34,383 | ₩34,383 | ₩34,290 | ₩34,296 | -0.25% | 1.4만 |
|---|
| 2026.03.12 | ₩34,356 | ₩34,356 | ₩34,330 | ₩34,330 | -0.08% | 5.1천 |
|---|
| 2026.03.11 | ₩34,450 | ₩34,450 | ₩34,403 | ₩34,403 | -0.14% | 5.5천 |
|---|
| 2026.03.10 | ₩34,410 | ₩34,450 | ₩34,410 | ₩34,430 | +0.06% | 8.2천 |
|---|
| 2026.03.09 | ₩34,316 | ₩34,438 | ₩34,290 | ₩34,438 | +0.35% | 7.4만 |
|---|
| 2026.03.06 | ₩34,370 | ₩34,437 | ₩34,370 | ₩34,383 | +0.04% | 5만 |
|---|
| 2026.03.05 | ₩34,490 | ₩34,503 | ₩34,437 | ₩34,503 | +0.04% | 3.5천 |
|---|
| 2026.03.04 | ₩34,450 | ₩34,530 | ₩34,450 | ₩34,517 | +0.19% | 1.5만 |
|---|
| 2026.03.03 | ₩34,397 | ₩34,503 | ₩34,356 | ₩34,503 | +0.31% | 3.9만 |
|---|
| 2026.03.02 | ₩34,451 | ₩34,517 | ₩34,451 | ₩34,490 | +0.11% | 1.1만 |
|---|
| 2026.02.27 | ₩34,463 | ₩34,517 | ₩34,463 | ₩34,503 | +0.12% | 2.6만 |
|---|
| 2026.02.26 | ₩34,530 | ₩34,543 | ₩34,490 | ₩34,521 | -0.03% | 1.1만 |
|---|
| 2026.02.25 | ₩34,547 | ₩34,550 | ₩34,517 | ₩34,550 | +0.01% | 1.8천 |
|---|
| 2026.02.24 | ₩34,450 | ₩34,470 | ₩34,450 | ₩34,470 | +0.06% | 1.4만 |
|---|
| 2026.02.23 | ₩34,503 | ₩34,510 | ₩34,423 | ₩34,451 | -0.15% | 2.1만 |
|---|
| 2026.02.20 | ₩34,483 | ₩34,526 | ₩34,483 | ₩34,523 | +0.12% | 10만 |
|---|
| 2026.02.19 | ₩34,471 | ₩34,477 | ₩34,443 | ₩34,443 | -0.08% | 5.6천 |
|---|
| 2026.02.18 | ₩34,490 | ₩34,490 | ₩34,473 | ₩34,490 | 0.00% | 6.9천 |
|---|
| 2026.02.17 | ₩34,397 | ₩34,463 | ₩34,383 | ₩34,437 | +0.12% | 7.1천 |
|---|
| 2026.02.13 | ₩34,447 | ₩34,503 | ₩34,437 | ₩34,438 | -0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩34,450 | ₩34,490 | ₩34,417 | ₩34,417 | -0.10% | 8.9천 |
|---|
| 2026.02.11 | ₩34,595 | ₩34,597 | ₩34,503 | ₩34,503 | -0.27% | 1.4만 |
|---|
| 2026.02.10 | ₩34,530 | ₩34,557 | ₩34,517 | ₩34,517 | -0.04% | 2.9천 |
|---|
| 2026.02.09 | ₩34,530 | ₩34,530 | ₩34,523 | ₩34,523 | -0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩34,450 | ₩34,477 | ₩34,450 | ₩34,470 | +0.06% | 5.8천 |
|---|
| 2026.02.05 | ₩34,370 | ₩34,397 | ₩34,356 | ₩34,370 | 0.00% | 4.4천 |
|---|
| 2026.02.04 | ₩34,477 | ₩34,477 | ₩34,417 | ₩34,423 | -0.15% | 9천 |
|---|
| 2026.02.03 | ₩34,523 | ₩34,523 | ₩34,423 | ₩34,450 | -0.21% | 1.6만 |
|---|
| 2026.02.02 | ₩34,495 | ₩34,537 | ₩34,495 | ₩34,503 | +0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩34,517 | ₩34,530 | ₩34,450 | ₩34,477 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩34,517 | ₩34,517 | ₩34,423 | ₩34,490 | -0.08% | 1만 |
|---|
| 2026.01.28 | ₩34,530 | ₩34,530 | ₩34,495 | ₩34,510 | -0.06% | 2.6천 |
|---|
| 2026.01.27 | ₩34,499 | ₩34,523 | ₩34,499 | ₩34,503 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩34,450 | ₩34,490 | ₩34,450 | ₩34,477 | +0.08% | 5.8천 |
|---|
| 2026.01.23 | ₩34,477 | ₩34,477 | ₩34,423 | ₩34,450 | -0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩34,437 | ₩34,449 | ₩34,410 | ₩34,410 | -0.08% | 6.4천 |
|---|
| 2026.01.21 | ₩34,370 | ₩34,423 | ₩34,330 | ₩34,403 | +0.10% | 4.8만 |
|---|
| 2026.01.20 | ₩34,343 | ₩34,401 | ₩34,316 | ₩34,316 | -0.08% | 2.2만 |
|---|
| 2026.01.16 | ₩34,463 | ₩34,477 | ₩34,437 | ₩34,461 | -0.01% | 4.6만 |
|---|
| 2026.01.15 | ₩34,490 | ₩34,490 | ₩34,437 | ₩34,437 | -0.15% | 3만 |
|---|
| 2026.01.14 | ₩34,443 | ₩34,463 | ₩34,410 | ₩34,423 | -0.06% | 3.5만 |
|---|
| 2026.01.13 | ₩34,437 | ₩34,517 | ₩34,437 | ₩34,437 | 0.00% | 2.6만 |
|---|
| 2026.01.12 | ₩34,410 | ₩34,463 | ₩34,410 | ₩34,463 | +0.16% | 15.6만 |
|---|
| 2026.01.09 | ₩34,397 | ₩34,423 | ₩34,397 | ₩34,423 | +0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩34,410 | ₩34,410 | ₩34,397 | ₩34,397 | -0.04% | 1.8만 |
|---|
| 2026.01.07 | ₩34,450 | ₩34,450 | ₩34,410 | ₩34,410 | -0.12% | 5.5천 |
|---|
| 2026.01.06 | ₩34,383 | ₩34,430 | ₩34,383 | ₩34,430 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩34,343 | ₩34,397 | ₩34,343 | ₩34,387 | +0.13% | 2.6만 |
|---|
| 2026.01.02 | ₩34,343 | ₩34,356 | ₩34,316 | ₩34,336 | -0.02% | 5.1만 |
|---|
| 2025.12.31 | ₩34,363 | ₩34,397 | ₩34,330 | ₩34,352 | -0.03% | 3.1만 |
|---|
| 2025.12.30 | ₩34,356 | ₩34,410 | ₩34,356 | ₩34,388 | +0.09% | 2.6만 |
|---|
| 2025.12.29 | ₩34,397 | ₩34,397 | ₩34,336 | ₩34,384 | -0.03% | 14.7만 |
|---|
| 2025.12.26 | ₩34,397 | ₩34,410 | ₩34,383 | ₩34,383 | -0.04% | 2.1만 |
|---|
| 2025.12.24 | ₩34,383 | ₩34,410 | ₩34,356 | ₩34,390 | +0.02% | 8.7천 |
|---|
| 2025.12.23 | ₩34,316 | ₩34,376 | ₩34,316 | ₩34,376 | +0.18% | 5.4만 |
|---|
| 2025.12.22 | ₩34,290 | ₩34,330 | ₩34,290 | ₩34,330 | +0.12% | 2.3만 |
|---|
| 2025.12.19 | ₩34,276 | ₩34,310 | ₩34,254 | ₩34,303 | +0.08% | 4만 |
|---|
| 2025.12.18 | ₩34,223 | ₩34,260 | ₩34,215 | ₩34,243 | +0.06% | 10.7만 |
|---|
| 2025.12.17 | ₩34,276 | ₩34,276 | ₩34,175 | ₩34,190 | -0.25% | 13.8만 |
|---|
| 2025.12.16 | ₩34,250 | ₩34,276 | ₩34,203 | ₩34,250 | 0.00% | 7.9만 |
|---|
| 2025.12.15 | ₩34,279 | ₩34,290 | ₩34,256 | ₩34,276 | -0.01% | 7.5만 |
|---|
| 2025.12.12 | ₩34,330 | ₩34,330 | ₩34,250 | ₩34,250 | -0.23% | 6.8만 |
|---|
| 2025.12.11 | ₩34,303 | ₩34,336 | ₩34,263 | ₩34,330 | +0.08% | 5.6만 |
|---|
| 2025.12.10 | ₩34,276 | ₩34,330 | ₩34,250 | ₩34,303 | +0.08% | 6.7만 |
|---|
| 2025.12.09 | ₩34,263 | ₩34,290 | ₩34,248 | ₩34,248 | -0.04% | 11.1만 |
|---|
| 2025.12.08 | ₩34,263 | ₩34,276 | ₩34,250 | ₩34,263 | 0.00% | 14.7만 |
|---|
| 2025.12.05 | ₩34,276 | ₩34,303 | ₩34,263 | ₩34,263 | -0.04% | 10.4만 |
|---|
| 2025.12.04 | ₩34,262 | ₩34,276 | ₩34,211 | ₩34,276 | +0.04% | 9.4만 |
|---|
| 2025.12.03 | ₩34,236 | ₩34,276 | ₩34,210 | ₩34,263 | +0.08% | 15만 |
|---|
| 2025.12.02 | ₩34,203 | ₩34,250 | ₩34,156 | ₩34,236 | +0.10% | 15.6만 |
|---|
| 2025.12.01 | ₩34,210 | ₩34,250 | ₩34,170 | ₩34,223 | +0.04% | 46.2만 |
|---|
| 2025.11.28 | ₩34,183 | ₩34,303 | ₩34,183 | ₩34,223 | +0.12% | 12만 |
|---|
| 2025.11.26 | ₩34,170 | ₩34,223 | ₩34,170 | ₩34,196 | +0.08% | 8.3만 |
|---|
| 2025.11.25 | ₩34,156 | ₩34,183 | ₩34,130 | ₩34,176 | +0.06% | 8.4천 |
|---|
| 2025.11.24 | ₩34,098 | ₩34,156 | ₩34,090 | ₩34,134 | +0.11% | 1.1만 |
|---|
| 2025.11.21 | ₩33,887 | ₩34,037 | ₩33,836 | ₩33,999 | +0.33% | 7.2천 |
|---|
| 2025.11.20 | ₩34,116 | ₩34,126 | ₩33,796 | ₩33,827 | -0.85% | 2.9만 |
|---|
| 2025.11.19 | ₩33,972 | ₩33,983 | ₩33,929 | ₩33,981 | +0.03% | 1.4만 |
|---|
| 2025.11.18 | ₩33,876 | ₩33,956 | ₩33,849 | ₩33,920 | +0.13% | 4.8천 |
|---|
| 2025.11.17 | ₩34,049 | ₩34,049 | ₩33,943 | ₩33,984 | -0.19% | 1.1만 |
|---|
| 2025.11.14 | ₩33,956 | ₩34,036 | ₩33,956 | ₩34,023 | +0.20% | 5.7천 |
|---|
| 2025.11.13 | ₩34,056 | ₩34,056 | ₩33,983 | ₩33,989 | -0.20% | 1.3만 |
|---|
| 2025.11.12 | ₩34,076 | ₩34,090 | ₩34,063 | ₩34,076 | 0.00% | 1.7천 |
|---|
| 2025.11.11 | ₩34,069 | ₩34,083 | ₩34,036 | ₩34,083 | +0.04% | 1.1만 |
|---|
| 2025.11.10 | ₩34,055 | ₩34,069 | ₩34,023 | ₩34,069 | +0.04% | 2.7천 |
|---|
| 2025.11.07 | ₩33,877 | ₩33,929 | ₩33,823 | ₩33,919 | +0.12% | 1.2만 |
|---|
| 2025.11.06 | ₩33,956 | ₩33,956 | ₩33,903 | ₩33,929 | -0.08% | 9.1천 |
|---|
| 2025.11.05 | ₩33,960 | ₩34,011 | ₩33,937 | ₩33,993 | +0.10% | 31.6만 |
|---|
| 2025.11.04 | ₩33,976 | ₩33,976 | ₩33,929 | ₩33,936 | -0.12% | 7.2천 |
|---|
| 2025.11.03 | ₩33,983 | ₩33,983 | ₩33,969 | ₩33,976 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩33,996 | ₩33,996 | ₩33,943 | ₩33,963 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩33,971 | ₩33,984 | ₩33,929 | ₩33,936 | -0.10% | 4.3만 |
|---|
| 2025.10.29 | ₩33,969 | ₩33,996 | ₩33,956 | ₩33,976 | +0.02% | 4.4천 |
|---|
| 2025.10.28 | ₩33,969 | ₩34,009 | ₩33,956 | ₩33,977 | +0.02% | 7.7천 |
|---|
| 2025.10.27 | ₩33,973 | ₩33,977 | ₩33,956 | ₩33,977 | +0.01% | 4천 |
|---|
| 2025.10.24 | ₩33,916 | ₩33,943 | ₩33,916 | ₩33,916 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩33,836 | ₩33,876 | ₩33,833 | ₩33,856 | +0.06% | 1.1만 |
|---|
| 2025.10.22 | ₩33,836 | ₩33,836 | ₩33,781 | ₩33,821 | -0.04% | 2.1만 |
|---|
| 2025.10.21 | ₩33,823 | ₩33,876 | ₩33,823 | ₩33,859 | +0.11% | 2.5만 |
|---|
| 2025.10.20 | ₩33,836 | ₩33,839 | ₩33,809 | ₩33,839 | +0.01% | 1.9만 |
|---|
| 2025.10.17 | ₩33,716 | ₩33,729 | ₩33,649 | ₩33,716 | 0.00% | 1.8만 |
|---|
| 2025.10.16 | ₩33,732 | ₩33,761 | ₩33,622 | ₩33,636 | -0.28% | 4.8만 |
|---|
| 2025.10.15 | ₩33,763 | ₩33,783 | ₩33,696 | ₩33,702 | -0.18% | 4.3천 |
|---|
| 2025.10.14 | ₩33,668 | ₩33,756 | ₩33,662 | ₩33,705 | +0.11% | 4.4천 |
|---|
| 2025.10.13 | ₩33,682 | ₩33,717 | ₩33,682 | ₩33,702 | +0.06% | 7.6천 |
|---|
| 2025.10.10 | ₩33,823 | ₩33,823 | ₩33,569 | ₩33,569 | -0.75% | 4만 |
|---|