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 | ₩35,959 | ₩35,972 | ₩35,959 | ₩35,959 | 0.00% | 3만 |
| 2026.10.08 | ₩35,932 | ₩35,946 | ₩35,919 | ₩35,946 | +0.04% | 3.8천 |
| 2026.10.07 | ₩35,879 | ₩35,959 | ₩35,879 | ₩35,959 | +0.22% | 8.2천 |
| 2026.10.06 | ₩35,932 | ₩35,959 | ₩35,932 | ₩35,932 | 0.00% | 1.2만 |
| 2026.10.05 | ₩35,946 | ₩35,946 | ₩35,906 | ₩35,932 | -0.04% | 7.6천 |
| 2026.10.02 | ₩35,892 | ₩35,906 | ₩35,866 | ₩35,906 | +0.04% | 1.7만 |
| 2026.10.01 | ₩35,812 | ₩35,839 | ₩35,799 | ₩35,832 | +0.06% | 2.7만 |
| 2026.09.30 | ₩35,852 | ₩35,858 | ₩35,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,846 |
| -0.02% |
| 4.9천 |
| 2026.09.29 | ₩35,839 | ₩35,852 | ₩35,825 | ₩35,846 | +0.02% | 3.9천 |
|---|
| 2026.09.28 | ₩35,840 | ₩35,846 | ₩35,812 | ₩35,846 | +0.01% | 2.5천 |
|---|
| 2026.09.25 | ₩35,825 | ₩35,866 | ₩35,825 | ₩35,852 | +0.07% | 8.6천 |
|---|
| 2026.09.24 | ₩35,812 | ₩35,812 | ₩35,799 | ₩35,812 | 0.00% | 7.3천 |
|---|
| 2026.09.23 | ₩35,825 | ₩35,832 | ₩35,812 | ₩35,832 | +0.02% | 1.1만 |
|---|
| 2026.09.22 | ₩35,839 | ₩35,846 | ₩35,839 | ₩35,846 | +0.02% | 3.5천 |
|---|
| 2026.09.21 | ₩35,799 | ₩35,846 | ₩35,799 | ₩35,825 | +0.07% | 5.1천 |
|---|
| 2026.09.18 | ₩35,745 | ₩35,788 | ₩35,745 | ₩35,788 | +0.12% | 1.7만 |
|---|
| 2026.09.17 | ₩35,745 | ₩35,772 | ₩35,732 | ₩35,772 | +0.07% | 7.2천 |
|---|
| 2026.09.16 | ₩35,759 | ₩35,759 | ₩35,665 | ₩35,665 | -0.26% | 5.2천 |
|---|
| 2026.09.15 | ₩35,692 | ₩35,712 | ₩35,679 | ₩35,712 | +0.06% | 1.4만 |
|---|
| 2026.09.14 | ₩35,745 | ₩35,745 | ₩35,733 | ₩35,733 | -0.03% | 800 |
|---|
| 2026.09.11 | ₩35,737 | ₩35,759 | ₩35,732 | ₩35,752 | +0.04% | 9.3천 |
|---|
| 2026.09.10 | ₩35,652 | ₩35,685 | ₩35,652 | ₩35,665 | +0.04% | 1.2천 |
|---|
| 2026.09.09 | ₩35,705 | ₩35,725 | ₩35,679 | ₩35,725 | +0.06% | 1.2만 |
|---|
| 2026.09.08 | ₩35,719 | ₩35,739 | ₩35,719 | ₩35,739 | +0.06% | 200 |
|---|
| 2026.09.04 | ₩35,745 | ₩35,759 | ₩35,745 | ₩35,752 | +0.02% | 3.7천 |
|---|
| 2026.09.03 | ₩35,732 | ₩35,752 | ₩35,732 | ₩35,752 | +0.06% | 800 |
|---|
| 2026.09.02 | ₩35,705 | ₩35,745 | ₩35,705 | ₩35,705 | 0.00% | 3.4천 |
|---|
| 2026.09.01 | ₩35,679 | ₩35,679 | ₩35,665 | ₩35,679 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩35,692 | ₩35,745 | ₩35,692 | ₩35,732 | +0.11% | 1.6천 |
|---|
| 2026.08.28 | ₩35,732 | ₩35,732 | ₩35,732 | ₩35,732 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,665 | ₩35,753 | ₩35,665 | ₩35,719 | +0.15% | 2.7천 |
|---|
| 2026.08.26 | ₩35,652 | ₩35,665 | ₩35,652 | ₩35,659 | +0.02% | 5.5천 |
|---|
| 2026.08.25 | ₩35,652 | ₩35,665 | ₩35,652 | ₩35,659 | +0.02% | 1천 |
|---|
| 2026.08.24 | ₩35,659 | ₩35,679 | ₩35,625 | ₩35,625 | -0.09% | 3.2천 |
|---|
| 2026.08.21 | ₩35,639 | ₩35,665 | ₩35,625 | ₩35,665 | +0.07% | 3.3천 |
|---|
| 2026.08.20 | ₩35,585 | ₩35,633 | ₩35,585 | ₩35,633 | +0.14% | 100 |
|---|
| 2026.08.19 | ₩35,632 | ₩35,659 | ₩35,632 | ₩35,659 | +0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩35,632 | ₩35,632 | ₩35,619 | ₩35,631 | -0.00% | 4.4천 |
|---|
| 2026.08.17 | ₩35,652 | ₩35,652 | ₩35,625 | ₩35,632 | -0.06% | 1.4만 |
|---|
| 2026.08.14 | ₩35,652 | ₩35,665 | ₩35,639 | ₩35,639 | -0.04% | 3.7천 |
|---|
| 2026.08.13 | ₩35,632 | ₩35,645 | ₩35,632 | ₩35,645 | +0.04% | 2.3천 |
|---|
| 2026.08.12 | ₩35,612 | ₩35,625 | ₩35,599 | ₩35,625 | +0.04% | 5.7천 |
|---|
| 2026.08.11 | ₩35,612 | ₩35,612 | ₩35,585 | ₩35,599 | -0.04% | 7.9천 |
|---|
| 2026.08.10 | ₩35,599 | ₩35,625 | ₩35,599 | ₩35,609 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩35,572 | ₩35,612 | ₩35,572 | ₩35,612 | +0.11% | 3.1천 |
|---|
| 2026.08.06 | ₩35,559 | ₩35,585 | ₩35,559 | ₩35,585 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩35,572 | ₩35,596 | ₩35,559 | ₩35,596 | +0.07% | 3.7천 |
|---|
| 2026.08.04 | ₩35,565 | ₩35,599 | ₩35,559 | ₩35,599 | +0.09% | 3.8천 |
|---|
| 2026.08.03 | ₩35,478 | ₩35,525 | ₩35,478 | ₩35,525 | +0.13% | 2.2만 |
|---|
| 2026.07.31 | ₩35,385 | ₩35,460 | ₩35,372 | ₩35,460 | +0.21% | 3천 |
|---|
| 2026.07.30 | ₩35,372 | ₩35,372 | ₩35,332 | ₩35,358 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩35,305 | ₩35,358 | ₩35,265 | ₩35,265 | -0.11% | 9.1천 |
|---|
| 2026.07.28 | ₩35,358 | ₩35,372 | ₩35,358 | ₩35,372 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩35,318 | ₩35,345 | ₩35,318 | ₩35,332 | +0.04% | 900 |
|---|
| 2026.07.24 | ₩35,278 | ₩35,372 | ₩35,278 | ₩35,332 | +0.15% | 6.4천 |
|---|
| 2026.07.23 | ₩35,305 | ₩35,306 | ₩35,292 | ₩35,305 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩35,392 | ₩35,392 | ₩35,372 | ₩35,385 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩35,378 | ₩35,378 | ₩35,372 | ₩35,378 | 0.00% | 2.8천 |
|---|
| 2026.07.20 | ₩35,372 | ₩35,392 | ₩35,332 | ₩35,334 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩35,332 | ₩35,338 | ₩35,332 | ₩35,338 | +0.02% | 900 |
|---|
| 2026.07.16 | ₩35,398 | ₩35,398 | ₩35,372 | ₩35,372 | -0.08% | 4.9천 |
|---|
| 2026.07.15 | ₩35,398 | ₩35,398 | ₩35,372 | ₩35,392 | -0.02% | 1.1만 |
|---|
| 2026.07.14 | ₩35,358 | ₩35,392 | ₩35,345 | ₩35,372 | +0.04% | 7.6천 |
|---|
| 2026.07.13 | ₩35,358 | ₩35,358 | ₩35,332 | ₩35,338 | -0.06% | 6천 |
|---|
| 2026.07.10 | ₩35,358 | ₩35,378 | ₩35,358 | ₩35,378 | +0.06% | 4천 |
|---|
| 2026.07.09 | ₩35,352 | ₩35,352 | ₩35,332 | ₩35,338 | -0.04% | 7.9천 |
|---|
| 2026.07.08 | ₩35,265 | ₩35,305 | ₩35,252 | ₩35,305 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩35,278 | ₩35,318 | ₩35,278 | ₩35,312 | +0.09% | 9.9천 |
|---|
| 2026.07.06 | ₩35,305 | ₩35,325 | ₩35,305 | ₩35,325 | +0.06% | 6.3천 |
|---|
| 2026.07.02 | ₩35,252 | ₩35,278 | ₩35,211 | ₩35,266 | +0.04% | 5.1만 |
|---|
| 2026.07.01 | ₩35,278 | ₩35,285 | ₩35,225 | ₩35,238 | -0.11% | 5.1만 |
|---|
| 2026.06.30 | ₩35,211 | ₩35,265 | ₩35,211 | ₩35,265 | +0.15% | 6.4천 |
|---|
| 2026.06.29 | ₩35,185 | ₩35,225 | ₩35,185 | ₩35,218 | +0.09% | 1.2만 |
|---|
| 2026.06.26 | ₩35,145 | ₩35,165 | ₩35,118 | ₩35,118 | -0.08% | 5천 |
|---|
| 2026.06.25 | ₩35,171 | ₩35,171 | ₩35,131 | ₩35,145 | -0.08% | 2.5천 |
|---|
| 2026.06.24 | ₩35,158 | ₩35,185 | ₩35,131 | ₩35,151 | -0.02% | 2.8만 |
|---|
| 2026.06.23 | ₩35,185 | ₩35,191 | ₩35,145 | ₩35,165 | -0.06% | 1.2만 |
|---|
| 2026.06.22 | ₩35,278 | ₩35,305 | ₩35,211 | ₩35,238 | -0.11% | 3.6천 |
|---|
| 2026.06.18 | ₩35,225 | ₩35,245 | ₩35,225 | ₩35,245 | +0.06% | 200 |
|---|
| 2026.06.17 | ₩35,252 | ₩35,252 | ₩35,173 | ₩35,173 | -0.22% | 2.3천 |
|---|
| 2026.06.16 | ₩35,253 | ₩35,265 | ₩35,238 | ₩35,262 | +0.03% | 3.8천 |
|---|
| 2026.06.15 | ₩35,238 | ₩35,272 | ₩35,238 | ₩35,265 | +0.08% | 2.4천 |
|---|
| 2026.06.12 | ₩35,145 | ₩35,171 | ₩35,145 | ₩35,171 | +0.08% | 1.1만 |
|---|
| 2026.06.11 | ₩35,065 | ₩35,125 | ₩35,065 | ₩35,125 | +0.17% | 1천 |
|---|
| 2026.06.10 | ₩35,138 | ₩35,138 | ₩35,051 | ₩35,051 | -0.25% | 7.5천 |
|---|
| 2026.06.09 | ₩35,145 | ₩35,145 | ₩35,078 | ₩35,111 | -0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩35,171 | ₩35,198 | ₩35,131 | ₩35,151 | -0.06% | 4.5만 |
|---|
| 2026.06.05 | ₩35,238 | ₩35,238 | ₩35,118 | ₩35,138 | -0.28% | 1만 |
|---|
| 2026.06.04 | ₩35,225 | ₩35,258 | ₩35,211 | ₩35,258 | +0.09% | 600 |
|---|
| 2026.06.03 | ₩35,211 | ₩35,232 | ₩35,211 | ₩35,232 | +0.06% | 900 |
|---|
| 2026.06.02 | ₩35,225 | ₩35,245 | ₩35,225 | ₩35,245 | +0.06% | 1.6만 |
|---|
| 2026.06.01 | ₩35,199 | ₩35,245 | ₩35,198 | ₩35,238 | +0.11% | 2.1만 |
|---|
| 2026.05.29 | ₩35,232 | ₩35,232 | ₩35,198 | ₩35,232 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩35,211 | ₩35,211 | ₩35,185 | ₩35,211 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩35,146 | ₩35,211 | ₩35,145 | ₩35,185 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩35,145 | ₩35,178 | ₩35,145 | ₩35,178 | +0.09% | 2천 |
|---|
| 2026.05.22 | ₩35,147 | ₩35,147 | ₩35,147 | ₩35,147 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,091 | ₩35,131 | ₩35,065 | ₩35,131 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩35,078 | ₩35,113 | ₩35,078 | ₩35,113 | +0.10% | 900 |
|---|
| 2026.05.19 | ₩35,078 | ₩35,078 | ₩35,051 | ₩35,065 | -0.04% | 1.4천 |
|---|
| 2026.05.18 | ₩35,118 | ₩35,118 | ₩35,051 | ₩35,091 | -0.08% | 3.4천 |
|---|
| 2026.05.15 | ₩35,118 | ₩35,118 | ₩35,065 | ₩35,085 | -0.10% | 5천 |
|---|
| 2026.05.14 | ₩35,131 | ₩35,145 | ₩35,091 | ₩35,131 | 0.00% | 1.6천 |
|---|
| 2026.05.13 | ₩35,051 | ₩35,118 | ₩35,051 | ₩35,091 | +0.11% | 4.1천 |
|---|
| 2026.05.12 | ₩35,025 | ₩35,065 | ₩35,011 | ₩35,065 | +0.11% | 4천 |
|---|
| 2026.05.11 | ₩35,078 | ₩35,078 | ₩35,038 | ₩35,065 | -0.04% | 8.4천 |
|---|
| 2026.05.08 | ₩35,087 | ₩35,087 | ₩35,051 | ₩35,078 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩34,998 | ₩35,031 | ₩34,998 | ₩35,031 | +0.10% | 1.3천 |
|---|
| 2026.05.06 | ₩35,011 | ₩35,045 | ₩35,011 | ₩35,045 | +0.10% | 2.1천 |
|---|
| 2026.05.05 | ₩34,945 | ₩34,998 | ₩34,945 | ₩34,983 | +0.11% | 7.3천 |
|---|
| 2026.05.04 | ₩34,945 | ₩34,945 | ₩34,904 | ₩34,938 | -0.02% | 1.7천 |
|---|
| 2026.05.01 | ₩34,958 | ₩34,971 | ₩34,931 | ₩34,931 | -0.08% | 3.5천 |
|---|
| 2026.04.30 | ₩34,851 | ₩34,918 | ₩34,851 | ₩34,918 | +0.19% | 2.6천 |
|---|
| 2026.04.29 | ₩34,838 | ₩34,851 | ₩34,824 | ₩34,839 | +0.00% | 1.6만 |
|---|
| 2026.04.28 | ₩34,851 | ₩34,891 | ₩34,838 | ₩34,878 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩34,866 | ₩34,891 | ₩34,864 | ₩34,891 | +0.07% | 8.4천 |
|---|
| 2026.04.24 | ₩34,851 | ₩34,858 | ₩34,838 | ₩34,858 | +0.02% | 14.4만 |
|---|
| 2026.04.23 | ₩34,838 | ₩34,878 | ₩34,784 | ₩34,811 | -0.08% | 2.9천 |
|---|
| 2026.04.22 | ₩34,824 | ₩34,831 | ₩34,824 | ₩34,831 | +0.02% | 2.1천 |
|---|
| 2026.04.21 | ₩34,851 | ₩34,851 | ₩34,778 | ₩34,778 | -0.21% | 3.1천 |
|---|
| 2026.04.20 | ₩34,811 | ₩34,811 | ₩34,784 | ₩34,804 | -0.02% | 4.7천 |
|---|
| 2026.04.17 | ₩34,811 | ₩34,824 | ₩34,811 | ₩34,818 | +0.02% | 1.2천 |
|---|
| 2026.04.16 | ₩34,731 | ₩34,738 | ₩34,731 | ₩34,738 | +0.02% | 2천 |
|---|
| 2026.04.15 | ₩34,691 | ₩34,724 | ₩34,691 | ₩34,724 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩34,638 | ₩34,678 | ₩34,638 | ₩34,671 | +0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩34,504 | ₩34,611 | ₩34,504 | ₩34,611 | +0.31% | 1.9만 |
|---|
| 2026.04.10 | ₩34,544 | ₩34,564 | ₩34,524 | ₩34,524 | -0.06% | 2.4천 |
|---|
| 2026.04.09 | ₩34,477 | ₩34,557 | ₩34,477 | ₩34,557 | +0.23% | 4.5만 |
|---|
| 2026.04.08 | ₩34,491 | ₩34,511 | ₩34,451 | ₩34,477 | -0.04% | 7.7천 |
|---|
| 2026.04.07 | ₩34,237 | ₩34,311 | ₩34,224 | ₩34,311 | +0.21% | 4만 |
|---|
| 2026.04.06 | ₩34,290 | ₩34,290 | ₩34,270 | ₩34,284 | -0.02% | 3.8천 |
|---|
| 2026.04.02 | ₩34,170 | ₩34,277 | ₩34,170 | ₩34,277 | +0.31% | 1.4천 |
|---|
| 2026.04.01 | ₩34,250 | ₩34,277 | ₩34,237 | ₩34,250 | 0.00% | 2.5만 |
|---|
| 2026.03.31 | ₩34,104 | ₩34,210 | ₩34,104 | ₩34,204 | +0.29% | 8.8만 |
|---|
| 2026.03.30 | ₩34,117 | ₩34,122 | ₩34,010 | ₩34,030 | -0.25% | 4.1만 |
|---|
| 2026.03.27 | ₩34,124 | ₩34,124 | ₩34,057 | ₩34,057 | -0.20% | 1.2만 |
|---|
| 2026.03.26 | ₩34,224 | ₩34,250 | ₩34,144 | ₩34,184 | -0.12% | 1.1만 |
|---|
| 2026.03.25 | ₩34,290 | ₩34,311 | ₩34,264 | ₩34,270 | -0.06% | 8천 |
|---|
| 2026.03.24 | ₩34,197 | ₩34,237 | ₩34,197 | ₩34,230 | +0.10% | 3.4천 |
|---|
| 2026.03.23 | ₩34,237 | ₩34,293 | ₩34,237 | ₩34,273 | +0.11% | 1.5만 |
|---|
| 2026.03.20 | ₩34,210 | ₩34,237 | ₩34,170 | ₩34,190 | -0.06% | 4.1만 |
|---|
| 2026.03.19 | ₩34,264 | ₩34,304 | ₩34,237 | ₩34,274 | +0.03% | 7.2천 |
|---|
| 2026.03.18 | ₩34,357 | ₩34,357 | ₩34,295 | ₩34,295 | -0.18% | 4.4천 |
|---|
| 2026.03.17 | ₩34,384 | ₩34,397 | ₩34,367 | ₩34,367 | -0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩34,377 | ₩34,384 | ₩34,344 | ₩34,364 | -0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩34,384 | ₩34,384 | ₩34,290 | ₩34,297 | -0.25% | 1.4만 |
|---|
| 2026.03.12 | ₩34,357 | ₩34,357 | ₩34,331 | ₩34,331 | -0.08% | 5.1천 |
|---|
| 2026.03.11 | ₩34,451 | ₩34,451 | ₩34,404 | ₩34,404 | -0.14% | 5.5천 |
|---|
| 2026.03.10 | ₩34,411 | ₩34,451 | ₩34,411 | ₩34,431 | +0.06% | 8.2천 |
|---|
| 2026.03.09 | ₩34,317 | ₩34,439 | ₩34,290 | ₩34,439 | +0.35% | 7.4만 |
|---|
| 2026.03.06 | ₩34,371 | ₩34,437 | ₩34,371 | ₩34,384 | +0.04% | 5만 |
|---|
| 2026.03.05 | ₩34,491 | ₩34,504 | ₩34,437 | ₩34,504 | +0.04% | 3.5천 |
|---|
| 2026.03.04 | ₩34,451 | ₩34,531 | ₩34,451 | ₩34,517 | +0.19% | 1.5만 |
|---|
| 2026.03.03 | ₩34,397 | ₩34,504 | ₩34,357 | ₩34,504 | +0.31% | 3.9만 |
|---|
| 2026.03.02 | ₩34,452 | ₩34,517 | ₩34,452 | ₩34,491 | +0.11% | 1.1만 |
|---|
| 2026.02.27 | ₩34,464 | ₩34,517 | ₩34,464 | ₩34,504 | +0.12% | 2.6만 |
|---|
| 2026.02.26 | ₩34,531 | ₩34,544 | ₩34,491 | ₩34,521 | -0.03% | 1.1만 |
|---|
| 2026.02.25 | ₩34,548 | ₩34,551 | ₩34,517 | ₩34,551 | +0.01% | 1.8천 |
|---|
| 2026.02.24 | ₩34,451 | ₩34,471 | ₩34,451 | ₩34,471 | +0.06% | 1.4만 |
|---|
| 2026.02.23 | ₩34,504 | ₩34,511 | ₩34,424 | ₩34,452 | -0.15% | 2.1만 |
|---|
| 2026.02.20 | ₩34,484 | ₩34,527 | ₩34,484 | ₩34,524 | +0.12% | 10만 |
|---|
| 2026.02.19 | ₩34,472 | ₩34,477 | ₩34,444 | ₩34,444 | -0.08% | 5.6천 |
|---|
| 2026.02.18 | ₩34,491 | ₩34,491 | ₩34,473 | ₩34,491 | 0.00% | 6.9천 |
|---|
| 2026.02.17 | ₩34,397 | ₩34,464 | ₩34,384 | ₩34,437 | +0.12% | 7.1천 |
|---|
| 2026.02.13 | ₩34,448 | ₩34,504 | ₩34,437 | ₩34,439 | -0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩34,451 | ₩34,491 | ₩34,417 | ₩34,417 | -0.10% | 8.9천 |
|---|
| 2026.02.11 | ₩34,596 | ₩34,597 | ₩34,504 | ₩34,504 | -0.27% | 1.4만 |
|---|
| 2026.02.10 | ₩34,531 | ₩34,557 | ₩34,517 | ₩34,517 | -0.04% | 2.9천 |
|---|
| 2026.02.09 | ₩34,531 | ₩34,531 | ₩34,524 | ₩34,524 | -0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩34,451 | ₩34,477 | ₩34,451 | ₩34,471 | +0.06% | 5.8천 |
|---|
| 2026.02.05 | ₩34,371 | ₩34,397 | ₩34,357 | ₩34,371 | 0.00% | 4.4천 |
|---|
| 2026.02.04 | ₩34,477 | ₩34,477 | ₩34,417 | ₩34,424 | -0.15% | 9천 |
|---|
| 2026.02.03 | ₩34,524 | ₩34,524 | ₩34,424 | ₩34,451 | -0.21% | 1.6만 |
|---|
| 2026.02.02 | ₩34,496 | ₩34,537 | ₩34,496 | ₩34,504 | +0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩34,517 | ₩34,531 | ₩34,451 | ₩34,477 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩34,517 | ₩34,517 | ₩34,424 | ₩34,491 | -0.08% | 1만 |
|---|
| 2026.01.28 | ₩34,531 | ₩34,531 | ₩34,496 | ₩34,511 | -0.06% | 2.6천 |
|---|
| 2026.01.27 | ₩34,500 | ₩34,524 | ₩34,500 | ₩34,504 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩34,451 | ₩34,491 | ₩34,451 | ₩34,477 | +0.08% | 5.8천 |
|---|
| 2026.01.23 | ₩34,477 | ₩34,477 | ₩34,424 | ₩34,451 | -0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩34,437 | ₩34,449 | ₩34,411 | ₩34,411 | -0.08% | 6.4천 |
|---|
| 2026.01.21 | ₩34,371 | ₩34,424 | ₩34,331 | ₩34,404 | +0.10% | 4.8만 |
|---|
| 2026.01.20 | ₩34,344 | ₩34,401 | ₩34,317 | ₩34,317 | -0.08% | 2.2만 |
|---|
| 2026.01.16 | ₩34,464 | ₩34,477 | ₩34,437 | ₩34,461 | -0.01% | 4.6만 |
|---|
| 2026.01.15 | ₩34,491 | ₩34,491 | ₩34,437 | ₩34,437 | -0.15% | 3만 |
|---|
| 2026.01.14 | ₩34,444 | ₩34,464 | ₩34,411 | ₩34,424 | -0.06% | 3.5만 |
|---|
| 2026.01.13 | ₩34,437 | ₩34,517 | ₩34,437 | ₩34,437 | 0.00% | 2.6만 |
|---|
| 2026.01.12 | ₩34,411 | ₩34,464 | ₩34,411 | ₩34,464 | +0.16% | 15.6만 |
|---|
| 2026.01.09 | ₩34,397 | ₩34,424 | ₩34,397 | ₩34,424 | +0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩34,411 | ₩34,411 | ₩34,397 | ₩34,397 | -0.04% | 1.8만 |
|---|
| 2026.01.07 | ₩34,451 | ₩34,451 | ₩34,411 | ₩34,411 | -0.12% | 5.5천 |
|---|
| 2026.01.06 | ₩34,384 | ₩34,431 | ₩34,384 | ₩34,431 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩34,344 | ₩34,397 | ₩34,344 | ₩34,388 | +0.13% | 2.6만 |
|---|
| 2026.01.02 | ₩34,344 | ₩34,357 | ₩34,317 | ₩34,337 | -0.02% | 5.1만 |
|---|
| 2025.12.31 | ₩34,364 | ₩34,397 | ₩34,331 | ₩34,353 | -0.03% | 3.1만 |
|---|
| 2025.12.30 | ₩34,357 | ₩34,411 | ₩34,357 | ₩34,389 | +0.09% | 2.6만 |
|---|
| 2025.12.29 | ₩34,397 | ₩34,397 | ₩34,337 | ₩34,385 | -0.03% | 14.7만 |
|---|
| 2025.12.26 | ₩34,397 | ₩34,411 | ₩34,384 | ₩34,384 | -0.04% | 2.1만 |
|---|
| 2025.12.24 | ₩34,384 | ₩34,411 | ₩34,357 | ₩34,391 | +0.02% | 8.7천 |
|---|
| 2025.12.23 | ₩34,317 | ₩34,377 | ₩34,317 | ₩34,377 | +0.18% | 5.4만 |
|---|
| 2025.12.22 | ₩34,290 | ₩34,331 | ₩34,290 | ₩34,331 | +0.12% | 2.3만 |
|---|
| 2025.12.19 | ₩34,277 | ₩34,311 | ₩34,254 | ₩34,304 | +0.08% | 4만 |
|---|
| 2025.12.18 | ₩34,224 | ₩34,261 | ₩34,216 | ₩34,244 | +0.06% | 10.7만 |
|---|
| 2025.12.17 | ₩34,277 | ₩34,277 | ₩34,176 | ₩34,190 | -0.25% | 13.8만 |
|---|
| 2025.12.16 | ₩34,250 | ₩34,277 | ₩34,204 | ₩34,250 | 0.00% | 7.9만 |
|---|
| 2025.12.15 | ₩34,280 | ₩34,290 | ₩34,257 | ₩34,277 | -0.01% | 7.5만 |
|---|
| 2025.12.12 | ₩34,331 | ₩34,331 | ₩34,250 | ₩34,250 | -0.23% | 6.8만 |
|---|
| 2025.12.11 | ₩34,304 | ₩34,337 | ₩34,264 | ₩34,331 | +0.08% | 5.6만 |
|---|
| 2025.12.10 | ₩34,277 | ₩34,331 | ₩34,250 | ₩34,304 | +0.08% | 6.7만 |
|---|
| 2025.12.09 | ₩34,264 | ₩34,290 | ₩34,249 | ₩34,249 | -0.04% | 11.1만 |
|---|
| 2025.12.08 | ₩34,264 | ₩34,277 | ₩34,250 | ₩34,264 | 0.00% | 14.7만 |
|---|
| 2025.12.05 | ₩34,277 | ₩34,304 | ₩34,264 | ₩34,264 | -0.04% | 10.4만 |
|---|
| 2025.12.04 | ₩34,262 | ₩34,277 | ₩34,212 | ₩34,277 | +0.04% | 9.4만 |
|---|
| 2025.12.03 | ₩34,237 | ₩34,277 | ₩34,210 | ₩34,264 | +0.08% | 15만 |
|---|
| 2025.12.02 | ₩34,204 | ₩34,250 | ₩34,157 | ₩34,237 | +0.10% | 15.6만 |
|---|
| 2025.12.01 | ₩34,210 | ₩34,250 | ₩34,170 | ₩34,224 | +0.04% | 46.2만 |
|---|
| 2025.11.28 | ₩34,184 | ₩34,304 | ₩34,184 | ₩34,224 | +0.12% | 12만 |
|---|
| 2025.11.26 | ₩34,170 | ₩34,224 | ₩34,170 | ₩34,197 | +0.08% | 8.3만 |
|---|
| 2025.11.25 | ₩34,157 | ₩34,184 | ₩34,130 | ₩34,177 | +0.06% | 8.4천 |
|---|
| 2025.11.24 | ₩34,098 | ₩34,157 | ₩34,090 | ₩34,134 | +0.11% | 1.1만 |
|---|
| 2025.11.21 | ₩33,887 | ₩34,038 | ₩33,837 | ₩34,000 | +0.33% | 7.2천 |
|---|
| 2025.11.20 | ₩34,117 | ₩34,126 | ₩33,797 | ₩33,827 | -0.85% | 2.9만 |
|---|
| 2025.11.19 | ₩33,973 | ₩33,983 | ₩33,930 | ₩33,982 | +0.03% | 1.4만 |
|---|
| 2025.11.18 | ₩33,877 | ₩33,957 | ₩33,850 | ₩33,921 | +0.13% | 4.8천 |
|---|
| 2025.11.17 | ₩34,050 | ₩34,050 | ₩33,943 | ₩33,985 | -0.19% | 1.1만 |
|---|
| 2025.11.14 | ₩33,957 | ₩34,037 | ₩33,957 | ₩34,024 | +0.20% | 5.7천 |
|---|
| 2025.11.13 | ₩34,057 | ₩34,057 | ₩33,983 | ₩33,990 | -0.20% | 1.3만 |
|---|
| 2025.11.12 | ₩34,077 | ₩34,090 | ₩34,064 | ₩34,077 | 0.00% | 1.7천 |
|---|
| 2025.11.11 | ₩34,070 | ₩34,084 | ₩34,037 | ₩34,084 | +0.04% | 1.1만 |
|---|
| 2025.11.10 | ₩34,056 | ₩34,070 | ₩34,024 | ₩34,070 | +0.04% | 2.7천 |
|---|
| 2025.11.07 | ₩33,878 | ₩33,930 | ₩33,823 | ₩33,919 | +0.12% | 1.2만 |
|---|
| 2025.11.06 | ₩33,957 | ₩33,957 | ₩33,903 | ₩33,930 | -0.08% | 9.1천 |
|---|
| 2025.11.05 | ₩33,961 | ₩34,012 | ₩33,938 | ₩33,994 | +0.10% | 31.6만 |
|---|
| 2025.11.04 | ₩33,977 | ₩33,977 | ₩33,930 | ₩33,937 | -0.12% | 7.2천 |
|---|
| 2025.11.03 | ₩33,983 | ₩33,983 | ₩33,970 | ₩33,977 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩33,997 | ₩33,997 | ₩33,943 | ₩33,963 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩33,971 | ₩33,985 | ₩33,930 | ₩33,937 | -0.10% | 4.3만 |
|---|
| 2025.10.29 | ₩33,970 | ₩33,997 | ₩33,957 | ₩33,977 | +0.02% | 4.4천 |
|---|
| 2025.10.28 | ₩33,970 | ₩34,010 | ₩33,957 | ₩33,978 | +0.02% | 7.7천 |
|---|
| 2025.10.27 | ₩33,974 | ₩33,978 | ₩33,957 | ₩33,978 | +0.01% | 4천 |
|---|
| 2025.10.24 | ₩33,917 | ₩33,943 | ₩33,917 | ₩33,917 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩33,837 | ₩33,877 | ₩33,834 | ₩33,857 | +0.06% | 1.1만 |
|---|
| 2025.10.22 | ₩33,837 | ₩33,837 | ₩33,782 | ₩33,822 | -0.04% | 2.1만 |
|---|
| 2025.10.21 | ₩33,823 | ₩33,877 | ₩33,823 | ₩33,859 | +0.11% | 2.5만 |
|---|
| 2025.10.20 | ₩33,837 | ₩33,839 | ₩33,810 | ₩33,839 | +0.01% | 1.9만 |
|---|
| 2025.10.17 | ₩33,717 | ₩33,730 | ₩33,650 | ₩33,717 | 0.00% | 1.8만 |
|---|
| 2025.10.16 | ₩33,733 | ₩33,762 | ₩33,623 | ₩33,636 | -0.28% | 4.8만 |
|---|
| 2025.10.15 | ₩33,763 | ₩33,783 | ₩33,697 | ₩33,703 | -0.18% | 4.3천 |
|---|
| 2025.10.14 | ₩33,668 | ₩33,757 | ₩33,663 | ₩33,706 | +0.11% | 4.4천 |
|---|
| 2025.10.13 | ₩33,683 | ₩33,718 | ₩33,683 | ₩33,703 | +0.06% | 7.6천 |
|---|
| 2025.10.10 | ₩33,823 | ₩33,823 | ₩33,570 | ₩33,570 | -0.75% | 4만 |
|---|