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 | ₩35,989 | ₩36,003 | ₩35,989 | ₩35,989 | 0.00% | 3만 |
| 2026.10.08 | ₩35,963 | ₩35,976 | ₩35,949 | ₩35,976 | +0.04% | 3.8천 |
| 2026.10.07 | ₩35,909 | ₩35,989 | ₩35,909 | ₩35,989 | +0.22% | 8.2천 |
| 2026.10.06 | ₩35,963 | ₩35,989 | ₩35,963 | ₩35,963 | 0.00% | 1.2만 |
| 2026.10.05 | ₩35,976 | ₩35,976 | ₩35,936 | ₩35,963 | -0.04% | 7.6천 |
| 2026.10.02 | ₩35,923 | ₩35,936 | ₩35,896 | ₩35,936 | +0.04% | 1.7만 |
| 2026.10.01 | ₩35,842 | ₩35,869 | ₩35,829 | ₩35,863 | +0.06% | 2.7만 |
| 2026.09.30 | ₩35,883 | ₩35,888 | ₩35,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,876 |
| -0.02% |
| 4.9천 |
| 2026.09.29 | ₩35,869 | ₩35,883 | ₩35,856 | ₩35,876 | +0.02% | 3.9천 |
|---|
| 2026.09.28 | ₩35,871 | ₩35,876 | ₩35,842 | ₩35,876 | +0.01% | 2.5천 |
|---|
| 2026.09.25 | ₩35,856 | ₩35,896 | ₩35,856 | ₩35,883 | +0.07% | 8.6천 |
|---|
| 2026.09.24 | ₩35,842 | ₩35,842 | ₩35,829 | ₩35,842 | 0.00% | 7.3천 |
|---|
| 2026.09.23 | ₩35,856 | ₩35,863 | ₩35,842 | ₩35,863 | +0.02% | 1.1만 |
|---|
| 2026.09.22 | ₩35,869 | ₩35,876 | ₩35,869 | ₩35,876 | +0.02% | 3.5천 |
|---|
| 2026.09.21 | ₩35,829 | ₩35,876 | ₩35,829 | ₩35,856 | +0.07% | 5.1천 |
|---|
| 2026.09.18 | ₩35,776 | ₩35,818 | ₩35,776 | ₩35,818 | +0.12% | 1.7만 |
|---|
| 2026.09.17 | ₩35,776 | ₩35,802 | ₩35,762 | ₩35,802 | +0.07% | 7.2천 |
|---|
| 2026.09.16 | ₩35,789 | ₩35,789 | ₩35,696 | ₩35,696 | -0.26% | 5.2천 |
|---|
| 2026.09.15 | ₩35,722 | ₩35,742 | ₩35,709 | ₩35,742 | +0.06% | 1.4만 |
|---|
| 2026.09.14 | ₩35,776 | ₩35,776 | ₩35,764 | ₩35,764 | -0.03% | 800 |
|---|
| 2026.09.11 | ₩35,768 | ₩35,789 | ₩35,762 | ₩35,782 | +0.04% | 9.3천 |
|---|
| 2026.09.10 | ₩35,682 | ₩35,716 | ₩35,682 | ₩35,696 | +0.04% | 1.2천 |
|---|
| 2026.09.09 | ₩35,736 | ₩35,756 | ₩35,709 | ₩35,756 | +0.06% | 1.2만 |
|---|
| 2026.09.08 | ₩35,749 | ₩35,769 | ₩35,749 | ₩35,769 | +0.06% | 200 |
|---|
| 2026.09.04 | ₩35,776 | ₩35,789 | ₩35,776 | ₩35,782 | +0.02% | 3.7천 |
|---|
| 2026.09.03 | ₩35,762 | ₩35,782 | ₩35,762 | ₩35,782 | +0.06% | 800 |
|---|
| 2026.09.02 | ₩35,736 | ₩35,776 | ₩35,736 | ₩35,736 | 0.00% | 3.4천 |
|---|
| 2026.09.01 | ₩35,709 | ₩35,709 | ₩35,696 | ₩35,709 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩35,722 | ₩35,776 | ₩35,722 | ₩35,762 | +0.11% | 1.6천 |
|---|
| 2026.08.28 | ₩35,762 | ₩35,762 | ₩35,762 | ₩35,762 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,696 | ₩35,784 | ₩35,696 | ₩35,749 | +0.15% | 2.7천 |
|---|
| 2026.08.26 | ₩35,682 | ₩35,696 | ₩35,682 | ₩35,689 | +0.02% | 5.5천 |
|---|
| 2026.08.25 | ₩35,682 | ₩35,696 | ₩35,682 | ₩35,689 | +0.02% | 1천 |
|---|
| 2026.08.24 | ₩35,689 | ₩35,709 | ₩35,655 | ₩35,655 | -0.09% | 3.2천 |
|---|
| 2026.08.21 | ₩35,669 | ₩35,696 | ₩35,655 | ₩35,696 | +0.07% | 3.3천 |
|---|
| 2026.08.20 | ₩35,615 | ₩35,663 | ₩35,615 | ₩35,663 | +0.14% | 100 |
|---|
| 2026.08.19 | ₩35,662 | ₩35,689 | ₩35,662 | ₩35,689 | +0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩35,662 | ₩35,662 | ₩35,649 | ₩35,661 | -0.00% | 4.4천 |
|---|
| 2026.08.17 | ₩35,682 | ₩35,682 | ₩35,655 | ₩35,662 | -0.06% | 1.4만 |
|---|
| 2026.08.14 | ₩35,682 | ₩35,696 | ₩35,669 | ₩35,669 | -0.04% | 3.7천 |
|---|
| 2026.08.13 | ₩35,662 | ₩35,675 | ₩35,662 | ₩35,675 | +0.04% | 2.3천 |
|---|
| 2026.08.12 | ₩35,642 | ₩35,655 | ₩35,629 | ₩35,655 | +0.04% | 5.7천 |
|---|
| 2026.08.11 | ₩35,642 | ₩35,642 | ₩35,615 | ₩35,629 | -0.04% | 7.9천 |
|---|
| 2026.08.10 | ₩35,629 | ₩35,655 | ₩35,629 | ₩35,639 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩35,602 | ₩35,642 | ₩35,602 | ₩35,642 | +0.11% | 3.1천 |
|---|
| 2026.08.06 | ₩35,589 | ₩35,615 | ₩35,589 | ₩35,615 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩35,602 | ₩35,626 | ₩35,589 | ₩35,626 | +0.07% | 3.7천 |
|---|
| 2026.08.04 | ₩35,595 | ₩35,629 | ₩35,589 | ₩35,629 | +0.09% | 3.8천 |
|---|
| 2026.08.03 | ₩35,508 | ₩35,555 | ₩35,508 | ₩35,555 | +0.13% | 2.2만 |
|---|
| 2026.07.31 | ₩35,415 | ₩35,490 | ₩35,402 | ₩35,490 | +0.21% | 3천 |
|---|
| 2026.07.30 | ₩35,402 | ₩35,402 | ₩35,362 | ₩35,388 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩35,335 | ₩35,388 | ₩35,295 | ₩35,295 | -0.11% | 9.1천 |
|---|
| 2026.07.28 | ₩35,388 | ₩35,402 | ₩35,388 | ₩35,402 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩35,348 | ₩35,375 | ₩35,348 | ₩35,362 | +0.04% | 900 |
|---|
| 2026.07.24 | ₩35,308 | ₩35,402 | ₩35,308 | ₩35,362 | +0.15% | 6.4천 |
|---|
| 2026.07.23 | ₩35,335 | ₩35,336 | ₩35,321 | ₩35,335 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩35,422 | ₩35,422 | ₩35,402 | ₩35,415 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩35,408 | ₩35,408 | ₩35,402 | ₩35,408 | 0.00% | 2.8천 |
|---|
| 2026.07.20 | ₩35,402 | ₩35,422 | ₩35,362 | ₩35,364 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩35,362 | ₩35,368 | ₩35,362 | ₩35,368 | +0.02% | 900 |
|---|
| 2026.07.16 | ₩35,428 | ₩35,428 | ₩35,402 | ₩35,402 | -0.08% | 4.9천 |
|---|
| 2026.07.15 | ₩35,428 | ₩35,428 | ₩35,402 | ₩35,422 | -0.02% | 1.1만 |
|---|
| 2026.07.14 | ₩35,388 | ₩35,422 | ₩35,375 | ₩35,402 | +0.04% | 7.6천 |
|---|
| 2026.07.13 | ₩35,388 | ₩35,388 | ₩35,362 | ₩35,368 | -0.06% | 6천 |
|---|
| 2026.07.10 | ₩35,388 | ₩35,408 | ₩35,388 | ₩35,408 | +0.06% | 4천 |
|---|
| 2026.07.09 | ₩35,382 | ₩35,382 | ₩35,362 | ₩35,368 | -0.04% | 7.9천 |
|---|
| 2026.07.08 | ₩35,295 | ₩35,335 | ₩35,281 | ₩35,335 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩35,308 | ₩35,348 | ₩35,308 | ₩35,341 | +0.09% | 9.9천 |
|---|
| 2026.07.06 | ₩35,335 | ₩35,355 | ₩35,335 | ₩35,355 | +0.06% | 6.3천 |
|---|
| 2026.07.02 | ₩35,281 | ₩35,308 | ₩35,241 | ₩35,296 | +0.04% | 5.1만 |
|---|
| 2026.07.01 | ₩35,308 | ₩35,315 | ₩35,255 | ₩35,268 | -0.11% | 5.1만 |
|---|
| 2026.06.30 | ₩35,241 | ₩35,295 | ₩35,241 | ₩35,295 | +0.15% | 6.4천 |
|---|
| 2026.06.29 | ₩35,215 | ₩35,255 | ₩35,215 | ₩35,248 | +0.09% | 1.2만 |
|---|
| 2026.06.26 | ₩35,175 | ₩35,195 | ₩35,148 | ₩35,148 | -0.08% | 5천 |
|---|
| 2026.06.25 | ₩35,201 | ₩35,201 | ₩35,161 | ₩35,175 | -0.08% | 2.5천 |
|---|
| 2026.06.24 | ₩35,188 | ₩35,215 | ₩35,161 | ₩35,181 | -0.02% | 2.8만 |
|---|
| 2026.06.23 | ₩35,215 | ₩35,221 | ₩35,175 | ₩35,195 | -0.06% | 1.2만 |
|---|
| 2026.06.22 | ₩35,308 | ₩35,335 | ₩35,241 | ₩35,268 | -0.11% | 3.6천 |
|---|
| 2026.06.18 | ₩35,255 | ₩35,275 | ₩35,255 | ₩35,275 | +0.06% | 200 |
|---|
| 2026.06.17 | ₩35,281 | ₩35,281 | ₩35,203 | ₩35,203 | -0.22% | 2.3천 |
|---|
| 2026.06.16 | ₩35,283 | ₩35,295 | ₩35,268 | ₩35,292 | +0.03% | 3.8천 |
|---|
| 2026.06.15 | ₩35,268 | ₩35,301 | ₩35,268 | ₩35,295 | +0.08% | 2.4천 |
|---|
| 2026.06.12 | ₩35,175 | ₩35,201 | ₩35,175 | ₩35,201 | +0.08% | 1.1만 |
|---|
| 2026.06.11 | ₩35,094 | ₩35,154 | ₩35,094 | ₩35,154 | +0.17% | 1천 |
|---|
| 2026.06.10 | ₩35,168 | ₩35,168 | ₩35,081 | ₩35,081 | -0.25% | 7.5천 |
|---|
| 2026.06.09 | ₩35,175 | ₩35,175 | ₩35,108 | ₩35,141 | -0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩35,201 | ₩35,228 | ₩35,161 | ₩35,181 | -0.06% | 4.5만 |
|---|
| 2026.06.05 | ₩35,268 | ₩35,268 | ₩35,148 | ₩35,168 | -0.28% | 1만 |
|---|
| 2026.06.04 | ₩35,255 | ₩35,288 | ₩35,241 | ₩35,288 | +0.09% | 600 |
|---|
| 2026.06.03 | ₩35,241 | ₩35,261 | ₩35,241 | ₩35,261 | +0.06% | 900 |
|---|
| 2026.06.02 | ₩35,255 | ₩35,275 | ₩35,255 | ₩35,275 | +0.06% | 1.6만 |
|---|
| 2026.06.01 | ₩35,229 | ₩35,275 | ₩35,228 | ₩35,268 | +0.11% | 2.1만 |
|---|
| 2026.05.29 | ₩35,261 | ₩35,261 | ₩35,228 | ₩35,261 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩35,241 | ₩35,241 | ₩35,215 | ₩35,241 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩35,176 | ₩35,241 | ₩35,175 | ₩35,215 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩35,175 | ₩35,208 | ₩35,175 | ₩35,208 | +0.09% | 2천 |
|---|
| 2026.05.22 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,121 | ₩35,161 | ₩35,094 | ₩35,161 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩35,108 | ₩35,142 | ₩35,108 | ₩35,142 | +0.10% | 900 |
|---|
| 2026.05.19 | ₩35,108 | ₩35,108 | ₩35,081 | ₩35,094 | -0.04% | 1.4천 |
|---|
| 2026.05.18 | ₩35,148 | ₩35,148 | ₩35,081 | ₩35,121 | -0.08% | 3.4천 |
|---|
| 2026.05.15 | ₩35,148 | ₩35,148 | ₩35,094 | ₩35,114 | -0.10% | 5천 |
|---|
| 2026.05.14 | ₩35,161 | ₩35,175 | ₩35,121 | ₩35,161 | 0.00% | 1.6천 |
|---|
| 2026.05.13 | ₩35,081 | ₩35,148 | ₩35,081 | ₩35,121 | +0.11% | 4.1천 |
|---|
| 2026.05.12 | ₩35,054 | ₩35,094 | ₩35,041 | ₩35,094 | +0.11% | 4천 |
|---|
| 2026.05.11 | ₩35,108 | ₩35,108 | ₩35,068 | ₩35,094 | -0.04% | 8.4천 |
|---|
| 2026.05.08 | ₩35,117 | ₩35,117 | ₩35,081 | ₩35,108 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩35,028 | ₩35,061 | ₩35,028 | ₩35,061 | +0.10% | 1.3천 |
|---|
| 2026.05.06 | ₩35,041 | ₩35,074 | ₩35,041 | ₩35,074 | +0.10% | 2.1천 |
|---|
| 2026.05.05 | ₩34,974 | ₩35,028 | ₩34,974 | ₩35,013 | +0.11% | 7.3천 |
|---|
| 2026.05.04 | ₩34,974 | ₩34,974 | ₩34,934 | ₩34,967 | -0.02% | 1.7천 |
|---|
| 2026.05.01 | ₩34,987 | ₩35,001 | ₩34,961 | ₩34,961 | -0.08% | 3.5천 |
|---|
| 2026.04.30 | ₩34,881 | ₩34,947 | ₩34,881 | ₩34,947 | +0.19% | 2.6천 |
|---|
| 2026.04.29 | ₩34,867 | ₩34,881 | ₩34,854 | ₩34,869 | +0.00% | 1.6만 |
|---|
| 2026.04.28 | ₩34,881 | ₩34,921 | ₩34,867 | ₩34,907 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩34,895 | ₩34,921 | ₩34,894 | ₩34,921 | +0.07% | 8.4천 |
|---|
| 2026.04.24 | ₩34,881 | ₩34,887 | ₩34,867 | ₩34,887 | +0.02% | 14.4만 |
|---|
| 2026.04.23 | ₩34,867 | ₩34,907 | ₩34,814 | ₩34,841 | -0.08% | 2.9천 |
|---|
| 2026.04.22 | ₩34,854 | ₩34,861 | ₩34,854 | ₩34,861 | +0.02% | 2.1천 |
|---|
| 2026.04.21 | ₩34,881 | ₩34,881 | ₩34,807 | ₩34,807 | -0.21% | 3.1천 |
|---|
| 2026.04.20 | ₩34,841 | ₩34,841 | ₩34,814 | ₩34,834 | -0.02% | 4.7천 |
|---|
| 2026.04.17 | ₩34,841 | ₩34,854 | ₩34,841 | ₩34,847 | +0.02% | 1.2천 |
|---|
| 2026.04.16 | ₩34,760 | ₩34,767 | ₩34,760 | ₩34,767 | +0.02% | 2천 |
|---|
| 2026.04.15 | ₩34,720 | ₩34,754 | ₩34,720 | ₩34,754 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩34,667 | ₩34,707 | ₩34,667 | ₩34,700 | +0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩34,533 | ₩34,640 | ₩34,533 | ₩34,640 | +0.31% | 1.9만 |
|---|
| 2026.04.10 | ₩34,573 | ₩34,593 | ₩34,553 | ₩34,553 | -0.06% | 2.4천 |
|---|
| 2026.04.09 | ₩34,507 | ₩34,587 | ₩34,507 | ₩34,587 | +0.23% | 4.5만 |
|---|
| 2026.04.08 | ₩34,520 | ₩34,540 | ₩34,480 | ₩34,507 | -0.04% | 7.7천 |
|---|
| 2026.04.07 | ₩34,266 | ₩34,340 | ₩34,253 | ₩34,340 | +0.21% | 4만 |
|---|
| 2026.04.06 | ₩34,320 | ₩34,320 | ₩34,299 | ₩34,313 | -0.02% | 3.8천 |
|---|
| 2026.04.02 | ₩34,199 | ₩34,306 | ₩34,199 | ₩34,306 | +0.31% | 1.4천 |
|---|
| 2026.04.01 | ₩34,279 | ₩34,306 | ₩34,266 | ₩34,279 | 0.00% | 2.5만 |
|---|
| 2026.03.31 | ₩34,132 | ₩34,239 | ₩34,132 | ₩34,233 | +0.29% | 8.8만 |
|---|
| 2026.03.30 | ₩34,146 | ₩34,151 | ₩34,039 | ₩34,059 | -0.25% | 4.1만 |
|---|
| 2026.03.27 | ₩34,153 | ₩34,153 | ₩34,086 | ₩34,086 | -0.20% | 1.2만 |
|---|
| 2026.03.26 | ₩34,253 | ₩34,279 | ₩34,173 | ₩34,213 | -0.12% | 1.1만 |
|---|
| 2026.03.25 | ₩34,320 | ₩34,340 | ₩34,293 | ₩34,299 | -0.06% | 8천 |
|---|
| 2026.03.24 | ₩34,226 | ₩34,266 | ₩34,226 | ₩34,259 | +0.10% | 3.4천 |
|---|
| 2026.03.23 | ₩34,266 | ₩34,322 | ₩34,266 | ₩34,302 | +0.11% | 1.5만 |
|---|
| 2026.03.20 | ₩34,239 | ₩34,266 | ₩34,199 | ₩34,219 | -0.06% | 4.1만 |
|---|
| 2026.03.19 | ₩34,293 | ₩34,333 | ₩34,266 | ₩34,303 | +0.03% | 7.2천 |
|---|
| 2026.03.18 | ₩34,386 | ₩34,386 | ₩34,324 | ₩34,324 | -0.18% | 4.4천 |
|---|
| 2026.03.17 | ₩34,413 | ₩34,426 | ₩34,396 | ₩34,396 | -0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩34,406 | ₩34,413 | ₩34,373 | ₩34,393 | -0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩34,413 | ₩34,413 | ₩34,320 | ₩34,326 | -0.25% | 1.4만 |
|---|
| 2026.03.12 | ₩34,386 | ₩34,386 | ₩34,360 | ₩34,360 | -0.08% | 5.1천 |
|---|
| 2026.03.11 | ₩34,480 | ₩34,480 | ₩34,433 | ₩34,433 | -0.14% | 5.5천 |
|---|
| 2026.03.10 | ₩34,440 | ₩34,480 | ₩34,440 | ₩34,460 | +0.06% | 8.2천 |
|---|
| 2026.03.09 | ₩34,346 | ₩34,468 | ₩34,320 | ₩34,468 | +0.35% | 7.4만 |
|---|
| 2026.03.06 | ₩34,400 | ₩34,466 | ₩34,400 | ₩34,413 | +0.04% | 5만 |
|---|
| 2026.03.05 | ₩34,520 | ₩34,533 | ₩34,466 | ₩34,533 | +0.04% | 3.5천 |
|---|
| 2026.03.04 | ₩34,480 | ₩34,560 | ₩34,480 | ₩34,547 | +0.19% | 1.5만 |
|---|
| 2026.03.03 | ₩34,426 | ₩34,533 | ₩34,386 | ₩34,533 | +0.31% | 3.9만 |
|---|
| 2026.03.02 | ₩34,481 | ₩34,547 | ₩34,481 | ₩34,520 | +0.11% | 1.1만 |
|---|
| 2026.02.27 | ₩34,493 | ₩34,547 | ₩34,493 | ₩34,533 | +0.12% | 2.6만 |
|---|
| 2026.02.26 | ₩34,560 | ₩34,573 | ₩34,520 | ₩34,551 | -0.03% | 1.1만 |
|---|
| 2026.02.25 | ₩34,577 | ₩34,580 | ₩34,547 | ₩34,580 | +0.01% | 1.8천 |
|---|
| 2026.02.24 | ₩34,480 | ₩34,500 | ₩34,480 | ₩34,500 | +0.06% | 1.4만 |
|---|
| 2026.02.23 | ₩34,533 | ₩34,540 | ₩34,453 | ₩34,481 | -0.15% | 2.1만 |
|---|
| 2026.02.20 | ₩34,513 | ₩34,556 | ₩34,513 | ₩34,553 | +0.12% | 10만 |
|---|
| 2026.02.19 | ₩34,501 | ₩34,507 | ₩34,473 | ₩34,473 | -0.08% | 5.6천 |
|---|
| 2026.02.18 | ₩34,520 | ₩34,520 | ₩34,503 | ₩34,520 | 0.00% | 6.9천 |
|---|
| 2026.02.17 | ₩34,426 | ₩34,493 | ₩34,413 | ₩34,466 | +0.12% | 7.1천 |
|---|
| 2026.02.13 | ₩34,477 | ₩34,533 | ₩34,466 | ₩34,468 | -0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩34,480 | ₩34,520 | ₩34,446 | ₩34,446 | -0.10% | 8.9천 |
|---|
| 2026.02.11 | ₩34,625 | ₩34,627 | ₩34,533 | ₩34,533 | -0.27% | 1.4만 |
|---|
| 2026.02.10 | ₩34,560 | ₩34,587 | ₩34,547 | ₩34,547 | -0.04% | 2.9천 |
|---|
| 2026.02.09 | ₩34,560 | ₩34,560 | ₩34,553 | ₩34,553 | -0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩34,480 | ₩34,507 | ₩34,480 | ₩34,500 | +0.06% | 5.8천 |
|---|
| 2026.02.05 | ₩34,400 | ₩34,426 | ₩34,386 | ₩34,400 | 0.00% | 4.4천 |
|---|
| 2026.02.04 | ₩34,507 | ₩34,507 | ₩34,446 | ₩34,453 | -0.15% | 9천 |
|---|
| 2026.02.03 | ₩34,553 | ₩34,553 | ₩34,453 | ₩34,480 | -0.21% | 1.6만 |
|---|
| 2026.02.02 | ₩34,525 | ₩34,567 | ₩34,525 | ₩34,533 | +0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩34,547 | ₩34,560 | ₩34,480 | ₩34,507 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩34,547 | ₩34,547 | ₩34,453 | ₩34,520 | -0.08% | 1만 |
|---|
| 2026.01.28 | ₩34,560 | ₩34,560 | ₩34,525 | ₩34,540 | -0.06% | 2.6천 |
|---|
| 2026.01.27 | ₩34,529 | ₩34,553 | ₩34,529 | ₩34,533 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩34,480 | ₩34,520 | ₩34,480 | ₩34,507 | +0.08% | 5.8천 |
|---|
| 2026.01.23 | ₩34,507 | ₩34,507 | ₩34,453 | ₩34,480 | -0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩34,466 | ₩34,479 | ₩34,440 | ₩34,440 | -0.08% | 6.4천 |
|---|
| 2026.01.21 | ₩34,400 | ₩34,453 | ₩34,360 | ₩34,433 | +0.10% | 4.8만 |
|---|
| 2026.01.20 | ₩34,373 | ₩34,430 | ₩34,346 | ₩34,346 | -0.08% | 2.2만 |
|---|
| 2026.01.16 | ₩34,493 | ₩34,507 | ₩34,466 | ₩34,491 | -0.01% | 4.6만 |
|---|
| 2026.01.15 | ₩34,520 | ₩34,520 | ₩34,466 | ₩34,466 | -0.15% | 3만 |
|---|
| 2026.01.14 | ₩34,473 | ₩34,493 | ₩34,440 | ₩34,453 | -0.06% | 3.5만 |
|---|
| 2026.01.13 | ₩34,466 | ₩34,547 | ₩34,466 | ₩34,466 | 0.00% | 2.6만 |
|---|
| 2026.01.12 | ₩34,440 | ₩34,493 | ₩34,440 | ₩34,493 | +0.16% | 15.6만 |
|---|
| 2026.01.09 | ₩34,426 | ₩34,453 | ₩34,426 | ₩34,453 | +0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩34,440 | ₩34,440 | ₩34,426 | ₩34,426 | -0.04% | 1.8만 |
|---|
| 2026.01.07 | ₩34,480 | ₩34,480 | ₩34,440 | ₩34,440 | -0.12% | 5.5천 |
|---|
| 2026.01.06 | ₩34,413 | ₩34,460 | ₩34,413 | ₩34,460 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩34,373 | ₩34,426 | ₩34,373 | ₩34,417 | +0.13% | 2.6만 |
|---|
| 2026.01.02 | ₩34,373 | ₩34,386 | ₩34,346 | ₩34,366 | -0.02% | 5.1만 |
|---|
| 2025.12.31 | ₩34,393 | ₩34,426 | ₩34,360 | ₩34,382 | -0.03% | 3.1만 |
|---|
| 2025.12.30 | ₩34,386 | ₩34,440 | ₩34,386 | ₩34,418 | +0.09% | 2.6만 |
|---|
| 2025.12.29 | ₩34,426 | ₩34,426 | ₩34,366 | ₩34,414 | -0.03% | 14.7만 |
|---|
| 2025.12.26 | ₩34,426 | ₩34,440 | ₩34,413 | ₩34,413 | -0.04% | 2.1만 |
|---|
| 2025.12.24 | ₩34,413 | ₩34,440 | ₩34,386 | ₩34,420 | +0.02% | 8.7천 |
|---|
| 2025.12.23 | ₩34,346 | ₩34,406 | ₩34,346 | ₩34,406 | +0.18% | 5.4만 |
|---|
| 2025.12.22 | ₩34,320 | ₩34,360 | ₩34,320 | ₩34,360 | +0.12% | 2.3만 |
|---|
| 2025.12.19 | ₩34,306 | ₩34,340 | ₩34,283 | ₩34,333 | +0.08% | 4만 |
|---|
| 2025.12.18 | ₩34,253 | ₩34,290 | ₩34,245 | ₩34,273 | +0.06% | 10.7만 |
|---|
| 2025.12.17 | ₩34,306 | ₩34,306 | ₩34,205 | ₩34,219 | -0.25% | 13.8만 |
|---|
| 2025.12.16 | ₩34,279 | ₩34,306 | ₩34,233 | ₩34,279 | 0.00% | 7.9만 |
|---|
| 2025.12.15 | ₩34,309 | ₩34,320 | ₩34,286 | ₩34,306 | -0.01% | 7.5만 |
|---|
| 2025.12.12 | ₩34,360 | ₩34,360 | ₩34,279 | ₩34,279 | -0.23% | 6.8만 |
|---|
| 2025.12.11 | ₩34,333 | ₩34,366 | ₩34,293 | ₩34,360 | +0.08% | 5.6만 |
|---|
| 2025.12.10 | ₩34,306 | ₩34,360 | ₩34,279 | ₩34,333 | +0.08% | 6.7만 |
|---|
| 2025.12.09 | ₩34,293 | ₩34,320 | ₩34,278 | ₩34,278 | -0.04% | 11.1만 |
|---|
| 2025.12.08 | ₩34,293 | ₩34,306 | ₩34,279 | ₩34,293 | 0.00% | 14.7만 |
|---|
| 2025.12.05 | ₩34,306 | ₩34,333 | ₩34,293 | ₩34,293 | -0.04% | 10.4만 |
|---|
| 2025.12.04 | ₩34,291 | ₩34,306 | ₩34,241 | ₩34,306 | +0.04% | 9.4만 |
|---|
| 2025.12.03 | ₩34,266 | ₩34,306 | ₩34,239 | ₩34,293 | +0.08% | 15만 |
|---|
| 2025.12.02 | ₩34,233 | ₩34,279 | ₩34,186 | ₩34,266 | +0.10% | 15.6만 |
|---|
| 2025.12.01 | ₩34,239 | ₩34,279 | ₩34,199 | ₩34,253 | +0.04% | 46.2만 |
|---|
| 2025.11.28 | ₩34,213 | ₩34,333 | ₩34,213 | ₩34,253 | +0.12% | 12만 |
|---|
| 2025.11.26 | ₩34,199 | ₩34,253 | ₩34,199 | ₩34,226 | +0.08% | 8.3만 |
|---|
| 2025.11.25 | ₩34,186 | ₩34,213 | ₩34,159 | ₩34,206 | +0.06% | 8.4천 |
|---|
| 2025.11.24 | ₩34,127 | ₩34,186 | ₩34,119 | ₩34,163 | +0.11% | 1.1만 |
|---|
| 2025.11.21 | ₩33,916 | ₩34,067 | ₩33,865 | ₩34,028 | +0.33% | 7.2천 |
|---|
| 2025.11.20 | ₩34,146 | ₩34,155 | ₩33,825 | ₩33,856 | -0.85% | 2.9만 |
|---|
| 2025.11.19 | ₩34,002 | ₩34,012 | ₩33,959 | ₩34,011 | +0.03% | 1.4만 |
|---|
| 2025.11.18 | ₩33,905 | ₩33,986 | ₩33,879 | ₩33,949 | +0.13% | 4.8천 |
|---|
| 2025.11.17 | ₩34,079 | ₩34,079 | ₩33,972 | ₩34,014 | -0.19% | 1.1만 |
|---|
| 2025.11.14 | ₩33,986 | ₩34,066 | ₩33,986 | ₩34,052 | +0.20% | 5.7천 |
|---|
| 2025.11.13 | ₩34,086 | ₩34,086 | ₩34,012 | ₩34,019 | -0.20% | 1.3만 |
|---|
| 2025.11.12 | ₩34,106 | ₩34,119 | ₩34,092 | ₩34,106 | 0.00% | 1.7천 |
|---|
| 2025.11.11 | ₩34,099 | ₩34,112 | ₩34,066 | ₩34,112 | +0.04% | 1.1만 |
|---|
| 2025.11.10 | ₩34,084 | ₩34,099 | ₩34,052 | ₩34,099 | +0.04% | 2.7천 |
|---|
| 2025.11.07 | ₩33,907 | ₩33,959 | ₩33,852 | ₩33,948 | +0.12% | 1.2만 |
|---|
| 2025.11.06 | ₩33,986 | ₩33,986 | ₩33,932 | ₩33,959 | -0.08% | 9.1천 |
|---|
| 2025.11.05 | ₩33,990 | ₩34,040 | ₩33,967 | ₩34,023 | +0.10% | 31.6만 |
|---|
| 2025.11.04 | ₩34,006 | ₩34,006 | ₩33,959 | ₩33,966 | -0.12% | 7.2천 |
|---|
| 2025.11.03 | ₩34,012 | ₩34,012 | ₩33,999 | ₩34,006 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩34,026 | ₩34,026 | ₩33,972 | ₩33,992 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩34,000 | ₩34,014 | ₩33,959 | ₩33,966 | -0.10% | 4.3만 |
|---|
| 2025.10.29 | ₩33,999 | ₩34,026 | ₩33,986 | ₩34,006 | +0.02% | 4.4천 |
|---|
| 2025.10.28 | ₩33,999 | ₩34,039 | ₩33,986 | ₩34,007 | +0.02% | 7.7천 |
|---|
| 2025.10.27 | ₩34,003 | ₩34,007 | ₩33,986 | ₩34,007 | +0.01% | 4천 |
|---|
| 2025.10.24 | ₩33,945 | ₩33,972 | ₩33,945 | ₩33,945 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩33,865 | ₩33,905 | ₩33,863 | ₩33,885 | +0.06% | 1.1만 |
|---|
| 2025.10.22 | ₩33,865 | ₩33,865 | ₩33,811 | ₩33,851 | -0.04% | 2.1만 |
|---|
| 2025.10.21 | ₩33,852 | ₩33,905 | ₩33,852 | ₩33,888 | +0.11% | 2.5만 |
|---|
| 2025.10.20 | ₩33,865 | ₩33,868 | ₩33,839 | ₩33,868 | +0.01% | 1.9만 |
|---|
| 2025.10.17 | ₩33,745 | ₩33,758 | ₩33,678 | ₩33,745 | 0.00% | 1.8만 |
|---|
| 2025.10.16 | ₩33,761 | ₩33,791 | ₩33,652 | ₩33,665 | -0.28% | 4.8만 |
|---|
| 2025.10.15 | ₩33,792 | ₩33,812 | ₩33,725 | ₩33,732 | -0.18% | 4.3천 |
|---|
| 2025.10.14 | ₩33,697 | ₩33,785 | ₩33,692 | ₩33,734 | +0.11% | 4.4천 |
|---|
| 2025.10.13 | ₩33,712 | ₩33,746 | ₩33,712 | ₩33,732 | +0.06% | 7.6천 |
|---|
| 2025.10.10 | ₩33,852 | ₩33,852 | ₩33,598 | ₩33,598 | -0.75% | 4만 |
|---|