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 | ₩36,124 | ₩36,137 | ₩36,124 | ₩36,124 | 0.00% | 3만 |
| 2026.10.08 | ₩36,097 | ₩36,110 | ₩36,084 | ₩36,110 | +0.04% | 3.8천 |
| 2026.10.07 | ₩36,043 | ₩36,124 | ₩36,043 | ₩36,124 | +0.22% | 8.2천 |
| 2026.10.06 | ₩36,097 | ₩36,124 | ₩36,097 | ₩36,097 | 0.00% | 1.2만 |
| 2026.10.05 | ₩36,110 | ₩36,110 | ₩36,070 | ₩36,097 | -0.04% | 7.6천 |
| 2026.10.02 | ₩36,057 | ₩36,070 | ₩36,030 | ₩36,070 | +0.04% | 1.7만 |
| 2026.10.01 | ₩35,976 | ₩36,003 | ₩35,963 | ₩35,996 | +0.06% | 2.7만 |
| 2026.09.30 | ₩36,017 | ₩36,022 | ₩36,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,010 |
| -0.02% |
| 4.9천 |
| 2026.09.29 | ₩36,003 | ₩36,017 | ₩35,990 | ₩36,010 | +0.02% | 3.9천 |
|---|
| 2026.09.28 | ₩36,005 | ₩36,010 | ₩35,976 | ₩36,010 | +0.01% | 2.5천 |
|---|
| 2026.09.25 | ₩35,990 | ₩36,030 | ₩35,990 | ₩36,017 | +0.07% | 8.6천 |
|---|
| 2026.09.24 | ₩35,976 | ₩35,976 | ₩35,963 | ₩35,976 | 0.00% | 7.3천 |
|---|
| 2026.09.23 | ₩35,990 | ₩35,996 | ₩35,976 | ₩35,996 | +0.02% | 1.1만 |
|---|
| 2026.09.22 | ₩36,003 | ₩36,010 | ₩36,003 | ₩36,010 | +0.02% | 3.5천 |
|---|
| 2026.09.21 | ₩35,963 | ₩36,010 | ₩35,963 | ₩35,990 | +0.07% | 5.1천 |
|---|
| 2026.09.18 | ₩35,909 | ₩35,952 | ₩35,909 | ₩35,952 | +0.12% | 1.7만 |
|---|
| 2026.09.17 | ₩35,909 | ₩35,936 | ₩35,896 | ₩35,936 | +0.07% | 7.2천 |
|---|
| 2026.09.16 | ₩35,923 | ₩35,923 | ₩35,829 | ₩35,829 | -0.26% | 5.2천 |
|---|
| 2026.09.15 | ₩35,856 | ₩35,876 | ₩35,842 | ₩35,876 | +0.06% | 1.4만 |
|---|
| 2026.09.14 | ₩35,909 | ₩35,909 | ₩35,897 | ₩35,897 | -0.03% | 800 |
|---|
| 2026.09.11 | ₩35,901 | ₩35,923 | ₩35,896 | ₩35,916 | +0.04% | 9.3천 |
|---|
| 2026.09.10 | ₩35,815 | ₩35,849 | ₩35,815 | ₩35,829 | +0.04% | 1.2천 |
|---|
| 2026.09.09 | ₩35,869 | ₩35,889 | ₩35,842 | ₩35,889 | +0.06% | 1.2만 |
|---|
| 2026.09.08 | ₩35,882 | ₩35,903 | ₩35,882 | ₩35,903 | +0.06% | 200 |
|---|
| 2026.09.04 | ₩35,909 | ₩35,923 | ₩35,909 | ₩35,916 | +0.02% | 3.7천 |
|---|
| 2026.09.03 | ₩35,896 | ₩35,916 | ₩35,896 | ₩35,916 | +0.06% | 800 |
|---|
| 2026.09.02 | ₩35,869 | ₩35,909 | ₩35,869 | ₩35,869 | 0.00% | 3.4천 |
|---|
| 2026.09.01 | ₩35,842 | ₩35,842 | ₩35,829 | ₩35,842 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩35,856 | ₩35,909 | ₩35,856 | ₩35,896 | +0.11% | 1.6천 |
|---|
| 2026.08.28 | ₩35,896 | ₩35,896 | ₩35,896 | ₩35,896 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,829 | ₩35,917 | ₩35,829 | ₩35,882 | +0.15% | 2.7천 |
|---|
| 2026.08.26 | ₩35,815 | ₩35,829 | ₩35,815 | ₩35,822 | +0.02% | 5.5천 |
|---|
| 2026.08.25 | ₩35,815 | ₩35,829 | ₩35,815 | ₩35,822 | +0.02% | 1천 |
|---|
| 2026.08.24 | ₩35,822 | ₩35,842 | ₩35,789 | ₩35,789 | -0.09% | 3.2천 |
|---|
| 2026.08.21 | ₩35,802 | ₩35,829 | ₩35,789 | ₩35,829 | +0.07% | 3.3천 |
|---|
| 2026.08.20 | ₩35,748 | ₩35,797 | ₩35,748 | ₩35,797 | +0.14% | 100 |
|---|
| 2026.08.19 | ₩35,795 | ₩35,822 | ₩35,795 | ₩35,822 | +0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩35,795 | ₩35,795 | ₩35,782 | ₩35,794 | -0.00% | 4.4천 |
|---|
| 2026.08.17 | ₩35,815 | ₩35,815 | ₩35,789 | ₩35,795 | -0.06% | 1.4만 |
|---|
| 2026.08.14 | ₩35,815 | ₩35,829 | ₩35,802 | ₩35,802 | -0.04% | 3.7천 |
|---|
| 2026.08.13 | ₩35,795 | ₩35,809 | ₩35,795 | ₩35,809 | +0.04% | 2.3천 |
|---|
| 2026.08.12 | ₩35,775 | ₩35,789 | ₩35,762 | ₩35,789 | +0.04% | 5.7천 |
|---|
| 2026.08.11 | ₩35,775 | ₩35,775 | ₩35,748 | ₩35,762 | -0.04% | 7.9천 |
|---|
| 2026.08.10 | ₩35,762 | ₩35,789 | ₩35,762 | ₩35,773 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩35,735 | ₩35,775 | ₩35,735 | ₩35,775 | +0.11% | 3.1천 |
|---|
| 2026.08.06 | ₩35,722 | ₩35,748 | ₩35,722 | ₩35,748 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩35,735 | ₩35,759 | ₩35,722 | ₩35,759 | +0.07% | 3.7천 |
|---|
| 2026.08.04 | ₩35,728 | ₩35,762 | ₩35,722 | ₩35,762 | +0.09% | 3.8천 |
|---|
| 2026.08.03 | ₩35,641 | ₩35,688 | ₩35,641 | ₩35,688 | +0.13% | 2.2만 |
|---|
| 2026.07.31 | ₩35,547 | ₩35,622 | ₩35,534 | ₩35,622 | +0.21% | 3천 |
|---|
| 2026.07.30 | ₩35,534 | ₩35,534 | ₩35,494 | ₩35,520 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩35,467 | ₩35,520 | ₩35,427 | ₩35,427 | -0.11% | 9.1천 |
|---|
| 2026.07.28 | ₩35,520 | ₩35,534 | ₩35,520 | ₩35,534 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩35,480 | ₩35,507 | ₩35,480 | ₩35,494 | +0.04% | 900 |
|---|
| 2026.07.24 | ₩35,440 | ₩35,534 | ₩35,440 | ₩35,494 | +0.15% | 6.4천 |
|---|
| 2026.07.23 | ₩35,467 | ₩35,468 | ₩35,453 | ₩35,467 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩35,554 | ₩35,554 | ₩35,534 | ₩35,547 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩35,541 | ₩35,541 | ₩35,534 | ₩35,541 | 0.00% | 2.8천 |
|---|
| 2026.07.20 | ₩35,534 | ₩35,554 | ₩35,494 | ₩35,496 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩35,494 | ₩35,500 | ₩35,494 | ₩35,500 | +0.02% | 900 |
|---|
| 2026.07.16 | ₩35,561 | ₩35,561 | ₩35,534 | ₩35,534 | -0.08% | 4.9천 |
|---|
| 2026.07.15 | ₩35,561 | ₩35,561 | ₩35,534 | ₩35,554 | -0.02% | 1.1만 |
|---|
| 2026.07.14 | ₩35,520 | ₩35,554 | ₩35,507 | ₩35,534 | +0.04% | 7.6천 |
|---|
| 2026.07.13 | ₩35,520 | ₩35,520 | ₩35,494 | ₩35,500 | -0.06% | 6천 |
|---|
| 2026.07.10 | ₩35,520 | ₩35,541 | ₩35,520 | ₩35,541 | +0.06% | 4천 |
|---|
| 2026.07.09 | ₩35,514 | ₩35,514 | ₩35,494 | ₩35,500 | -0.04% | 7.9천 |
|---|
| 2026.07.08 | ₩35,427 | ₩35,467 | ₩35,413 | ₩35,467 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩35,440 | ₩35,480 | ₩35,440 | ₩35,474 | +0.09% | 9.9천 |
|---|
| 2026.07.06 | ₩35,467 | ₩35,487 | ₩35,467 | ₩35,487 | +0.06% | 6.3천 |
|---|
| 2026.07.02 | ₩35,413 | ₩35,440 | ₩35,373 | ₩35,428 | +0.04% | 5.1만 |
|---|
| 2026.07.01 | ₩35,440 | ₩35,447 | ₩35,386 | ₩35,400 | -0.11% | 5.1만 |
|---|
| 2026.06.30 | ₩35,373 | ₩35,427 | ₩35,373 | ₩35,427 | +0.15% | 6.4천 |
|---|
| 2026.06.29 | ₩35,346 | ₩35,386 | ₩35,346 | ₩35,380 | +0.09% | 1.2만 |
|---|
| 2026.06.26 | ₩35,306 | ₩35,326 | ₩35,279 | ₩35,279 | -0.08% | 5천 |
|---|
| 2026.06.25 | ₩35,333 | ₩35,333 | ₩35,292 | ₩35,306 | -0.08% | 2.5천 |
|---|
| 2026.06.24 | ₩35,319 | ₩35,346 | ₩35,292 | ₩35,313 | -0.02% | 2.8만 |
|---|
| 2026.06.23 | ₩35,346 | ₩35,353 | ₩35,306 | ₩35,326 | -0.06% | 1.2만 |
|---|
| 2026.06.22 | ₩35,440 | ₩35,467 | ₩35,373 | ₩35,400 | -0.11% | 3.6천 |
|---|
| 2026.06.18 | ₩35,386 | ₩35,406 | ₩35,386 | ₩35,406 | +0.06% | 200 |
|---|
| 2026.06.17 | ₩35,413 | ₩35,413 | ₩35,334 | ₩35,334 | -0.22% | 2.3천 |
|---|
| 2026.06.16 | ₩35,415 | ₩35,427 | ₩35,400 | ₩35,424 | +0.03% | 3.8천 |
|---|
| 2026.06.15 | ₩35,400 | ₩35,433 | ₩35,400 | ₩35,427 | +0.08% | 2.4천 |
|---|
| 2026.06.12 | ₩35,306 | ₩35,333 | ₩35,306 | ₩35,333 | +0.08% | 1.1만 |
|---|
| 2026.06.11 | ₩35,225 | ₩35,286 | ₩35,225 | ₩35,286 | +0.17% | 1천 |
|---|
| 2026.06.10 | ₩35,299 | ₩35,299 | ₩35,212 | ₩35,212 | -0.25% | 7.5천 |
|---|
| 2026.06.09 | ₩35,306 | ₩35,306 | ₩35,239 | ₩35,272 | -0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩35,333 | ₩35,360 | ₩35,292 | ₩35,313 | -0.06% | 4.5만 |
|---|
| 2026.06.05 | ₩35,400 | ₩35,400 | ₩35,279 | ₩35,299 | -0.28% | 1만 |
|---|
| 2026.06.04 | ₩35,386 | ₩35,420 | ₩35,373 | ₩35,420 | +0.09% | 600 |
|---|
| 2026.06.03 | ₩35,373 | ₩35,393 | ₩35,373 | ₩35,393 | +0.06% | 900 |
|---|
| 2026.06.02 | ₩35,386 | ₩35,406 | ₩35,386 | ₩35,406 | +0.06% | 1.6만 |
|---|
| 2026.06.01 | ₩35,361 | ₩35,406 | ₩35,360 | ₩35,400 | +0.11% | 2.1만 |
|---|
| 2026.05.29 | ₩35,393 | ₩35,393 | ₩35,360 | ₩35,393 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩35,373 | ₩35,373 | ₩35,346 | ₩35,373 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩35,307 | ₩35,373 | ₩35,306 | ₩35,346 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩35,306 | ₩35,339 | ₩35,306 | ₩35,339 | +0.09% | 2천 |
|---|
| 2026.05.22 | ₩35,309 | ₩35,309 | ₩35,309 | ₩35,309 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,252 | ₩35,292 | ₩35,225 | ₩35,292 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩35,239 | ₩35,274 | ₩35,239 | ₩35,274 | +0.10% | 900 |
|---|
| 2026.05.19 | ₩35,239 | ₩35,239 | ₩35,212 | ₩35,225 | -0.04% | 1.4천 |
|---|
| 2026.05.18 | ₩35,279 | ₩35,279 | ₩35,212 | ₩35,252 | -0.08% | 3.4천 |
|---|
| 2026.05.15 | ₩35,279 | ₩35,279 | ₩35,225 | ₩35,246 | -0.10% | 5천 |
|---|
| 2026.05.14 | ₩35,292 | ₩35,306 | ₩35,252 | ₩35,292 | 0.00% | 1.6천 |
|---|
| 2026.05.13 | ₩35,212 | ₩35,279 | ₩35,212 | ₩35,252 | +0.11% | 4.1천 |
|---|
| 2026.05.12 | ₩35,185 | ₩35,225 | ₩35,172 | ₩35,225 | +0.11% | 4천 |
|---|
| 2026.05.11 | ₩35,239 | ₩35,239 | ₩35,199 | ₩35,225 | -0.04% | 8.4천 |
|---|
| 2026.05.08 | ₩35,248 | ₩35,248 | ₩35,212 | ₩35,239 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩35,158 | ₩35,192 | ₩35,158 | ₩35,192 | +0.10% | 1.3천 |
|---|
| 2026.05.06 | ₩35,172 | ₩35,205 | ₩35,172 | ₩35,205 | +0.10% | 2.1천 |
|---|
| 2026.05.05 | ₩35,105 | ₩35,158 | ₩35,105 | ₩35,144 | +0.11% | 7.3천 |
|---|
| 2026.05.04 | ₩35,105 | ₩35,105 | ₩35,065 | ₩35,098 | -0.02% | 1.7천 |
|---|
| 2026.05.01 | ₩35,118 | ₩35,132 | ₩35,091 | ₩35,091 | -0.08% | 3.5천 |
|---|
| 2026.04.30 | ₩35,011 | ₩35,078 | ₩35,011 | ₩35,078 | +0.19% | 2.6천 |
|---|
| 2026.04.29 | ₩34,997 | ₩35,011 | ₩34,984 | ₩34,999 | +0.00% | 1.6만 |
|---|
| 2026.04.28 | ₩35,011 | ₩35,051 | ₩34,997 | ₩35,038 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩35,026 | ₩35,051 | ₩35,024 | ₩35,051 | +0.07% | 8.4천 |
|---|
| 2026.04.24 | ₩35,011 | ₩35,018 | ₩34,997 | ₩35,018 | +0.02% | 14.4만 |
|---|
| 2026.04.23 | ₩34,997 | ₩35,038 | ₩34,944 | ₩34,971 | -0.08% | 2.9천 |
|---|
| 2026.04.22 | ₩34,984 | ₩34,991 | ₩34,984 | ₩34,991 | +0.02% | 2.1천 |
|---|
| 2026.04.21 | ₩35,011 | ₩35,011 | ₩34,937 | ₩34,937 | -0.21% | 3.1천 |
|---|
| 2026.04.20 | ₩34,971 | ₩34,971 | ₩34,944 | ₩34,964 | -0.02% | 4.7천 |
|---|
| 2026.04.17 | ₩34,971 | ₩34,984 | ₩34,971 | ₩34,977 | +0.02% | 1.2천 |
|---|
| 2026.04.16 | ₩34,890 | ₩34,897 | ₩34,890 | ₩34,897 | +0.02% | 2천 |
|---|
| 2026.04.15 | ₩34,850 | ₩34,884 | ₩34,850 | ₩34,884 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩34,796 | ₩34,837 | ₩34,796 | ₩34,830 | +0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩34,662 | ₩34,770 | ₩34,662 | ₩34,770 | +0.31% | 1.9만 |
|---|
| 2026.04.10 | ₩34,702 | ₩34,723 | ₩34,682 | ₩34,682 | -0.06% | 2.4천 |
|---|
| 2026.04.09 | ₩34,635 | ₩34,716 | ₩34,635 | ₩34,716 | +0.23% | 4.5만 |
|---|
| 2026.04.08 | ₩34,649 | ₩34,669 | ₩34,609 | ₩34,635 | -0.04% | 7.7천 |
|---|
| 2026.04.07 | ₩34,394 | ₩34,468 | ₩34,381 | ₩34,468 | +0.21% | 4만 |
|---|
| 2026.04.06 | ₩34,448 | ₩34,448 | ₩34,428 | ₩34,441 | -0.02% | 3.8천 |
|---|
| 2026.04.02 | ₩34,327 | ₩34,434 | ₩34,327 | ₩34,434 | +0.31% | 1.4천 |
|---|
| 2026.04.01 | ₩34,407 | ₩34,434 | ₩34,394 | ₩34,407 | 0.00% | 2.5만 |
|---|
| 2026.03.31 | ₩34,260 | ₩34,367 | ₩34,260 | ₩34,361 | +0.29% | 8.8만 |
|---|
| 2026.03.30 | ₩34,273 | ₩34,279 | ₩34,166 | ₩34,186 | -0.25% | 4.1만 |
|---|
| 2026.03.27 | ₩34,280 | ₩34,280 | ₩34,213 | ₩34,213 | -0.20% | 1.2만 |
|---|
| 2026.03.26 | ₩34,381 | ₩34,407 | ₩34,300 | ₩34,340 | -0.12% | 1.1만 |
|---|
| 2026.03.25 | ₩34,448 | ₩34,468 | ₩34,421 | ₩34,428 | -0.06% | 8천 |
|---|
| 2026.03.24 | ₩34,354 | ₩34,394 | ₩34,354 | ₩34,387 | +0.10% | 3.4천 |
|---|
| 2026.03.23 | ₩34,394 | ₩34,450 | ₩34,394 | ₩34,430 | +0.11% | 1.5만 |
|---|
| 2026.03.20 | ₩34,367 | ₩34,394 | ₩34,327 | ₩34,347 | -0.06% | 4.1만 |
|---|
| 2026.03.19 | ₩34,421 | ₩34,461 | ₩34,394 | ₩34,432 | +0.03% | 7.2천 |
|---|
| 2026.03.18 | ₩34,515 | ₩34,515 | ₩34,452 | ₩34,452 | -0.18% | 4.4천 |
|---|
| 2026.03.17 | ₩34,542 | ₩34,555 | ₩34,524 | ₩34,524 | -0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩34,535 | ₩34,542 | ₩34,501 | ₩34,521 | -0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩34,542 | ₩34,542 | ₩34,448 | ₩34,454 | -0.25% | 1.4만 |
|---|
| 2026.03.12 | ₩34,515 | ₩34,515 | ₩34,488 | ₩34,488 | -0.08% | 5.1천 |
|---|
| 2026.03.11 | ₩34,609 | ₩34,609 | ₩34,562 | ₩34,562 | -0.14% | 5.5천 |
|---|
| 2026.03.10 | ₩34,568 | ₩34,609 | ₩34,568 | ₩34,589 | +0.06% | 8.2천 |
|---|
| 2026.03.09 | ₩34,475 | ₩34,597 | ₩34,448 | ₩34,597 | +0.35% | 7.4만 |
|---|
| 2026.03.06 | ₩34,528 | ₩34,595 | ₩34,528 | ₩34,542 | +0.04% | 5만 |
|---|
| 2026.03.05 | ₩34,649 | ₩34,662 | ₩34,595 | ₩34,662 | +0.04% | 3.5천 |
|---|
| 2026.03.04 | ₩34,609 | ₩34,689 | ₩34,609 | ₩34,676 | +0.19% | 1.5만 |
|---|
| 2026.03.03 | ₩34,555 | ₩34,662 | ₩34,515 | ₩34,662 | +0.31% | 3.9만 |
|---|
| 2026.03.02 | ₩34,610 | ₩34,676 | ₩34,610 | ₩34,649 | +0.11% | 1.1만 |
|---|
| 2026.02.27 | ₩34,622 | ₩34,676 | ₩34,622 | ₩34,662 | +0.12% | 2.6만 |
|---|
| 2026.02.26 | ₩34,689 | ₩34,702 | ₩34,649 | ₩34,680 | -0.03% | 1.1만 |
|---|
| 2026.02.25 | ₩34,707 | ₩34,709 | ₩34,676 | ₩34,709 | +0.01% | 1.8천 |
|---|
| 2026.02.24 | ₩34,609 | ₩34,629 | ₩34,609 | ₩34,629 | +0.06% | 1.4만 |
|---|
| 2026.02.23 | ₩34,662 | ₩34,669 | ₩34,582 | ₩34,610 | -0.15% | 2.1만 |
|---|
| 2026.02.20 | ₩34,642 | ₩34,685 | ₩34,642 | ₩34,682 | +0.12% | 10만 |
|---|
| 2026.02.19 | ₩34,630 | ₩34,635 | ₩34,602 | ₩34,602 | -0.08% | 5.6천 |
|---|
| 2026.02.18 | ₩34,649 | ₩34,649 | ₩34,631 | ₩34,649 | 0.00% | 6.9천 |
|---|
| 2026.02.17 | ₩34,555 | ₩34,622 | ₩34,542 | ₩34,595 | +0.12% | 7.1천 |
|---|
| 2026.02.13 | ₩34,606 | ₩34,662 | ₩34,595 | ₩34,597 | -0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩34,609 | ₩34,649 | ₩34,575 | ₩34,575 | -0.10% | 8.9천 |
|---|
| 2026.02.11 | ₩34,755 | ₩34,756 | ₩34,662 | ₩34,662 | -0.27% | 1.4만 |
|---|
| 2026.02.10 | ₩34,689 | ₩34,716 | ₩34,676 | ₩34,676 | -0.04% | 2.9천 |
|---|
| 2026.02.09 | ₩34,689 | ₩34,689 | ₩34,682 | ₩34,682 | -0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩34,609 | ₩34,635 | ₩34,609 | ₩34,629 | +0.06% | 5.8천 |
|---|
| 2026.02.05 | ₩34,528 | ₩34,555 | ₩34,515 | ₩34,528 | 0.00% | 4.4천 |
|---|
| 2026.02.04 | ₩34,635 | ₩34,635 | ₩34,575 | ₩34,582 | -0.15% | 9천 |
|---|
| 2026.02.03 | ₩34,682 | ₩34,682 | ₩34,582 | ₩34,609 | -0.21% | 1.6만 |
|---|
| 2026.02.02 | ₩34,654 | ₩34,696 | ₩34,654 | ₩34,662 | +0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩34,676 | ₩34,689 | ₩34,609 | ₩34,635 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩34,676 | ₩34,676 | ₩34,582 | ₩34,649 | -0.08% | 1만 |
|---|
| 2026.01.28 | ₩34,689 | ₩34,689 | ₩34,654 | ₩34,669 | -0.06% | 2.6천 |
|---|
| 2026.01.27 | ₩34,658 | ₩34,682 | ₩34,658 | ₩34,662 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩34,609 | ₩34,649 | ₩34,609 | ₩34,635 | +0.08% | 5.8천 |
|---|
| 2026.01.23 | ₩34,635 | ₩34,635 | ₩34,582 | ₩34,609 | -0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩34,595 | ₩34,607 | ₩34,568 | ₩34,568 | -0.08% | 6.4천 |
|---|
| 2026.01.21 | ₩34,528 | ₩34,582 | ₩34,488 | ₩34,562 | +0.10% | 4.8만 |
|---|
| 2026.01.20 | ₩34,501 | ₩34,559 | ₩34,475 | ₩34,475 | -0.08% | 2.2만 |
|---|
| 2026.01.16 | ₩34,622 | ₩34,635 | ₩34,595 | ₩34,619 | -0.01% | 4.6만 |
|---|
| 2026.01.15 | ₩34,649 | ₩34,649 | ₩34,595 | ₩34,595 | -0.15% | 3만 |
|---|
| 2026.01.14 | ₩34,602 | ₩34,622 | ₩34,568 | ₩34,582 | -0.06% | 3.5만 |
|---|
| 2026.01.13 | ₩34,595 | ₩34,676 | ₩34,595 | ₩34,595 | 0.00% | 2.6만 |
|---|
| 2026.01.12 | ₩34,568 | ₩34,622 | ₩34,568 | ₩34,622 | +0.16% | 15.6만 |
|---|
| 2026.01.09 | ₩34,555 | ₩34,582 | ₩34,555 | ₩34,582 | +0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩34,568 | ₩34,568 | ₩34,555 | ₩34,555 | -0.04% | 1.8만 |
|---|
| 2026.01.07 | ₩34,609 | ₩34,609 | ₩34,568 | ₩34,568 | -0.12% | 5.5천 |
|---|
| 2026.01.06 | ₩34,542 | ₩34,589 | ₩34,542 | ₩34,589 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩34,501 | ₩34,555 | ₩34,501 | ₩34,546 | +0.13% | 2.6만 |
|---|
| 2026.01.02 | ₩34,501 | ₩34,515 | ₩34,475 | ₩34,495 | -0.02% | 5.1만 |
|---|
| 2025.12.31 | ₩34,521 | ₩34,555 | ₩34,488 | ₩34,511 | -0.03% | 3.1만 |
|---|
| 2025.12.30 | ₩34,515 | ₩34,568 | ₩34,515 | ₩34,547 | +0.09% | 2.6만 |
|---|
| 2025.12.29 | ₩34,555 | ₩34,555 | ₩34,495 | ₩34,543 | -0.03% | 14.7만 |
|---|
| 2025.12.26 | ₩34,555 | ₩34,568 | ₩34,542 | ₩34,542 | -0.04% | 2.1만 |
|---|
| 2025.12.24 | ₩34,542 | ₩34,568 | ₩34,515 | ₩34,548 | +0.02% | 8.7천 |
|---|
| 2025.12.23 | ₩34,475 | ₩34,535 | ₩34,475 | ₩34,535 | +0.18% | 5.4만 |
|---|
| 2025.12.22 | ₩34,448 | ₩34,488 | ₩34,448 | ₩34,488 | +0.12% | 2.3만 |
|---|
| 2025.12.19 | ₩34,434 | ₩34,468 | ₩34,412 | ₩34,461 | +0.08% | 4만 |
|---|
| 2025.12.18 | ₩34,381 | ₩34,418 | ₩34,373 | ₩34,401 | +0.06% | 10.7만 |
|---|
| 2025.12.17 | ₩34,434 | ₩34,434 | ₩34,332 | ₩34,347 | -0.25% | 13.8만 |
|---|
| 2025.12.16 | ₩34,407 | ₩34,434 | ₩34,361 | ₩34,407 | 0.00% | 7.9만 |
|---|
| 2025.12.15 | ₩34,437 | ₩34,448 | ₩34,414 | ₩34,434 | -0.01% | 7.5만 |
|---|
| 2025.12.12 | ₩34,488 | ₩34,488 | ₩34,407 | ₩34,407 | -0.23% | 6.8만 |
|---|
| 2025.12.11 | ₩34,461 | ₩34,495 | ₩34,421 | ₩34,488 | +0.08% | 5.6만 |
|---|
| 2025.12.10 | ₩34,434 | ₩34,488 | ₩34,407 | ₩34,461 | +0.08% | 6.7만 |
|---|
| 2025.12.09 | ₩34,421 | ₩34,448 | ₩34,406 | ₩34,406 | -0.04% | 11.1만 |
|---|
| 2025.12.08 | ₩34,421 | ₩34,434 | ₩34,407 | ₩34,421 | 0.00% | 14.7만 |
|---|
| 2025.12.05 | ₩34,434 | ₩34,461 | ₩34,421 | ₩34,421 | -0.04% | 10.4만 |
|---|
| 2025.12.04 | ₩34,420 | ₩34,434 | ₩34,369 | ₩34,434 | +0.04% | 9.4만 |
|---|
| 2025.12.03 | ₩34,394 | ₩34,434 | ₩34,367 | ₩34,421 | +0.08% | 15만 |
|---|
| 2025.12.02 | ₩34,361 | ₩34,407 | ₩34,314 | ₩34,394 | +0.10% | 15.6만 |
|---|
| 2025.12.01 | ₩34,367 | ₩34,407 | ₩34,327 | ₩34,381 | +0.04% | 46.2만 |
|---|
| 2025.11.28 | ₩34,340 | ₩34,461 | ₩34,340 | ₩34,381 | +0.12% | 12만 |
|---|
| 2025.11.26 | ₩34,327 | ₩34,381 | ₩34,327 | ₩34,354 | +0.08% | 8.3만 |
|---|
| 2025.11.25 | ₩34,314 | ₩34,340 | ₩34,287 | ₩34,334 | +0.06% | 8.4천 |
|---|
| 2025.11.24 | ₩34,255 | ₩34,314 | ₩34,247 | ₩34,291 | +0.11% | 1.1만 |
|---|
| 2025.11.21 | ₩34,043 | ₩34,194 | ₩33,992 | ₩34,155 | +0.33% | 7.2천 |
|---|
| 2025.11.20 | ₩34,273 | ₩34,283 | ₩33,952 | ₩33,982 | -0.85% | 2.9만 |
|---|
| 2025.11.19 | ₩34,129 | ₩34,139 | ₩34,086 | ₩34,138 | +0.03% | 1.4만 |
|---|
| 2025.11.18 | ₩34,032 | ₩34,112 | ₩34,005 | ₩34,076 | +0.13% | 4.8천 |
|---|
| 2025.11.17 | ₩34,206 | ₩34,206 | ₩34,099 | ₩34,141 | -0.19% | 1.1만 |
|---|
| 2025.11.14 | ₩34,112 | ₩34,193 | ₩34,112 | ₩34,180 | +0.20% | 5.7천 |
|---|
| 2025.11.13 | ₩34,213 | ₩34,213 | ₩34,139 | ₩34,146 | -0.20% | 1.3만 |
|---|
| 2025.11.12 | ₩34,233 | ₩34,247 | ₩34,220 | ₩34,233 | 0.00% | 1.7천 |
|---|
| 2025.11.11 | ₩34,226 | ₩34,240 | ₩34,193 | ₩34,240 | +0.04% | 1.1만 |
|---|
| 2025.11.10 | ₩34,212 | ₩34,226 | ₩34,180 | ₩34,226 | +0.04% | 2.7천 |
|---|
| 2025.11.07 | ₩34,033 | ₩34,086 | ₩33,978 | ₩34,075 | +0.12% | 1.2만 |
|---|
| 2025.11.06 | ₩34,112 | ₩34,112 | ₩34,059 | ₩34,086 | -0.08% | 9.1천 |
|---|
| 2025.11.05 | ₩34,117 | ₩34,167 | ₩34,094 | ₩34,150 | +0.10% | 31.6만 |
|---|
| 2025.11.04 | ₩34,133 | ₩34,133 | ₩34,086 | ₩34,092 | -0.12% | 7.2천 |
|---|
| 2025.11.03 | ₩34,139 | ₩34,139 | ₩34,126 | ₩34,133 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩34,153 | ₩34,153 | ₩34,099 | ₩34,119 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩34,127 | ₩34,141 | ₩34,086 | ₩34,092 | -0.10% | 4.3만 |
|---|
| 2025.10.29 | ₩34,126 | ₩34,153 | ₩34,112 | ₩34,133 | +0.02% | 4.4천 |
|---|
| 2025.10.28 | ₩34,126 | ₩34,166 | ₩34,112 | ₩34,134 | +0.02% | 7.7천 |
|---|
| 2025.10.27 | ₩34,130 | ₩34,134 | ₩34,112 | ₩34,134 | +0.01% | 4천 |
|---|
| 2025.10.24 | ₩34,072 | ₩34,099 | ₩34,072 | ₩34,072 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩33,992 | ₩34,032 | ₩33,989 | ₩34,012 | +0.06% | 1.1만 |
|---|
| 2025.10.22 | ₩33,992 | ₩33,992 | ₩33,937 | ₩33,977 | -0.04% | 2.1만 |
|---|
| 2025.10.21 | ₩33,978 | ₩34,032 | ₩33,978 | ₩34,015 | +0.11% | 2.5만 |
|---|
| 2025.10.20 | ₩33,992 | ₩33,994 | ₩33,965 | ₩33,994 | +0.01% | 1.9만 |
|---|
| 2025.10.17 | ₩33,871 | ₩33,885 | ₩33,804 | ₩33,871 | 0.00% | 1.8만 |
|---|
| 2025.10.16 | ₩33,887 | ₩33,917 | ₩33,777 | ₩33,791 | -0.28% | 4.8만 |
|---|
| 2025.10.15 | ₩33,918 | ₩33,938 | ₩33,851 | ₩33,858 | -0.18% | 4.3천 |
|---|
| 2025.10.14 | ₩33,823 | ₩33,911 | ₩33,817 | ₩33,860 | +0.11% | 4.4천 |
|---|
| 2025.10.13 | ₩33,838 | ₩33,872 | ₩33,838 | ₩33,858 | +0.06% | 7.6천 |
|---|
| 2025.10.10 | ₩33,978 | ₩33,978 | ₩33,724 | ₩33,724 | -0.75% | 4만 |
|---|