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 | ₩36,075 | ₩36,088 | ₩36,075 | ₩36,075 | 0.00% | 3만 |
| 2026.10.08 | ₩36,048 | ₩36,061 | ₩36,035 | ₩36,061 | +0.04% | 3.8천 |
| 2026.10.07 | ₩35,994 | ₩36,075 | ₩35,994 | ₩36,075 | +0.22% | 8.2천 |
| 2026.10.06 | ₩36,048 | ₩36,075 | ₩36,048 | ₩36,048 | 0.00% | 1.2만 |
| 2026.10.05 | ₩36,061 | ₩36,061 | ₩36,021 | ₩36,048 | -0.04% | 7.6천 |
| 2026.10.02 | ₩36,008 | ₩36,021 | ₩35,981 | ₩36,021 | +0.04% | 1.7만 |
| 2026.10.01 | ₩35,928 | ₩35,954 | ₩35,914 | ₩35,948 | +0.06% | 2.7만 |
| 2026.09.30 | ₩35,968 | ₩35,973 | ₩35,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,961 |
| -0.02% |
| 4.9천 |
| 2026.09.29 | ₩35,954 | ₩35,968 | ₩35,941 | ₩35,961 | +0.02% | 3.9천 |
|---|
| 2026.09.28 | ₩35,956 | ₩35,961 | ₩35,928 | ₩35,961 | +0.01% | 2.5천 |
|---|
| 2026.09.25 | ₩35,941 | ₩35,981 | ₩35,941 | ₩35,968 | +0.07% | 8.6천 |
|---|
| 2026.09.24 | ₩35,928 | ₩35,928 | ₩35,914 | ₩35,928 | 0.00% | 7.3천 |
|---|
| 2026.09.23 | ₩35,941 | ₩35,948 | ₩35,928 | ₩35,948 | +0.02% | 1.1만 |
|---|
| 2026.09.22 | ₩35,954 | ₩35,961 | ₩35,954 | ₩35,961 | +0.02% | 3.5천 |
|---|
| 2026.09.21 | ₩35,914 | ₩35,961 | ₩35,914 | ₩35,941 | +0.07% | 5.1천 |
|---|
| 2026.09.18 | ₩35,861 | ₩35,903 | ₩35,861 | ₩35,903 | +0.12% | 1.7만 |
|---|
| 2026.09.17 | ₩35,861 | ₩35,887 | ₩35,847 | ₩35,887 | +0.07% | 7.2천 |
|---|
| 2026.09.16 | ₩35,874 | ₩35,874 | ₩35,780 | ₩35,780 | -0.26% | 5.2천 |
|---|
| 2026.09.15 | ₩35,807 | ₩35,827 | ₩35,794 | ₩35,827 | +0.06% | 1.4만 |
|---|
| 2026.09.14 | ₩35,861 | ₩35,861 | ₩35,849 | ₩35,849 | -0.03% | 800 |
|---|
| 2026.09.11 | ₩35,853 | ₩35,874 | ₩35,847 | ₩35,867 | +0.04% | 9.3천 |
|---|
| 2026.09.10 | ₩35,767 | ₩35,800 | ₩35,767 | ₩35,780 | +0.04% | 1.2천 |
|---|
| 2026.09.09 | ₩35,820 | ₩35,840 | ₩35,794 | ₩35,840 | +0.06% | 1.2만 |
|---|
| 2026.09.08 | ₩35,834 | ₩35,854 | ₩35,834 | ₩35,854 | +0.06% | 200 |
|---|
| 2026.09.04 | ₩35,861 | ₩35,874 | ₩35,861 | ₩35,867 | +0.02% | 3.7천 |
|---|
| 2026.09.03 | ₩35,847 | ₩35,867 | ₩35,847 | ₩35,867 | +0.06% | 800 |
|---|
| 2026.09.02 | ₩35,820 | ₩35,861 | ₩35,820 | ₩35,820 | 0.00% | 3.4천 |
|---|
| 2026.09.01 | ₩35,794 | ₩35,794 | ₩35,780 | ₩35,794 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩35,807 | ₩35,861 | ₩35,807 | ₩35,847 | +0.11% | 1.6천 |
|---|
| 2026.08.28 | ₩35,847 | ₩35,847 | ₩35,847 | ₩35,847 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,780 | ₩35,869 | ₩35,780 | ₩35,834 | +0.15% | 2.7천 |
|---|
| 2026.08.26 | ₩35,767 | ₩35,780 | ₩35,767 | ₩35,774 | +0.02% | 5.5천 |
|---|
| 2026.08.25 | ₩35,767 | ₩35,780 | ₩35,767 | ₩35,774 | +0.02% | 1천 |
|---|
| 2026.08.24 | ₩35,774 | ₩35,794 | ₩35,740 | ₩35,740 | -0.09% | 3.2천 |
|---|
| 2026.08.21 | ₩35,753 | ₩35,780 | ₩35,740 | ₩35,780 | +0.07% | 3.3천 |
|---|
| 2026.08.20 | ₩35,700 | ₩35,748 | ₩35,700 | ₩35,748 | +0.14% | 100 |
|---|
| 2026.08.19 | ₩35,747 | ₩35,774 | ₩35,747 | ₩35,774 | +0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩35,747 | ₩35,747 | ₩35,733 | ₩35,745 | -0.00% | 4.4천 |
|---|
| 2026.08.17 | ₩35,767 | ₩35,767 | ₩35,740 | ₩35,747 | -0.06% | 1.4만 |
|---|
| 2026.08.14 | ₩35,767 | ₩35,780 | ₩35,753 | ₩35,753 | -0.04% | 3.7천 |
|---|
| 2026.08.13 | ₩35,747 | ₩35,760 | ₩35,747 | ₩35,760 | +0.04% | 2.3천 |
|---|
| 2026.08.12 | ₩35,727 | ₩35,740 | ₩35,713 | ₩35,740 | +0.04% | 5.7천 |
|---|
| 2026.08.11 | ₩35,727 | ₩35,727 | ₩35,700 | ₩35,713 | -0.04% | 7.9천 |
|---|
| 2026.08.10 | ₩35,713 | ₩35,740 | ₩35,713 | ₩35,724 | +0.03% | 1.7천 |
|---|
| 2026.08.07 | ₩35,686 | ₩35,727 | ₩35,686 | ₩35,727 | +0.11% | 3.1천 |
|---|
| 2026.08.06 | ₩35,673 | ₩35,700 | ₩35,673 | ₩35,700 | +0.08% | 8천 |
|---|
| 2026.08.05 | ₩35,686 | ₩35,711 | ₩35,673 | ₩35,711 | +0.07% | 3.7천 |
|---|
| 2026.08.04 | ₩35,680 | ₩35,713 | ₩35,673 | ₩35,713 | +0.09% | 3.8천 |
|---|
| 2026.08.03 | ₩35,593 | ₩35,640 | ₩35,593 | ₩35,640 | +0.13% | 2.2만 |
|---|
| 2026.07.31 | ₩35,499 | ₩35,574 | ₩35,486 | ₩35,574 | +0.21% | 3천 |
|---|
| 2026.07.30 | ₩35,486 | ₩35,486 | ₩35,445 | ₩35,472 | -0.04% | 1.2만 |
|---|
| 2026.07.29 | ₩35,419 | ₩35,472 | ₩35,378 | ₩35,378 | -0.11% | 9.1천 |
|---|
| 2026.07.28 | ₩35,472 | ₩35,486 | ₩35,472 | ₩35,486 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩35,432 | ₩35,459 | ₩35,432 | ₩35,445 | +0.04% | 900 |
|---|
| 2026.07.24 | ₩35,392 | ₩35,486 | ₩35,392 | ₩35,445 | +0.15% | 6.4천 |
|---|
| 2026.07.23 | ₩35,419 | ₩35,420 | ₩35,405 | ₩35,419 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩35,506 | ₩35,506 | ₩35,486 | ₩35,499 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩35,492 | ₩35,492 | ₩35,486 | ₩35,492 | 0.00% | 2.8천 |
|---|
| 2026.07.20 | ₩35,486 | ₩35,506 | ₩35,445 | ₩35,448 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩35,445 | ₩35,452 | ₩35,445 | ₩35,452 | +0.02% | 900 |
|---|
| 2026.07.16 | ₩35,512 | ₩35,512 | ₩35,486 | ₩35,486 | -0.08% | 4.9천 |
|---|
| 2026.07.15 | ₩35,512 | ₩35,512 | ₩35,486 | ₩35,506 | -0.02% | 1.1만 |
|---|
| 2026.07.14 | ₩35,472 | ₩35,506 | ₩35,459 | ₩35,486 | +0.04% | 7.6천 |
|---|
| 2026.07.13 | ₩35,472 | ₩35,472 | ₩35,445 | ₩35,452 | -0.06% | 6천 |
|---|
| 2026.07.10 | ₩35,472 | ₩35,492 | ₩35,472 | ₩35,492 | +0.06% | 4천 |
|---|
| 2026.07.09 | ₩35,466 | ₩35,466 | ₩35,445 | ₩35,452 | -0.04% | 7.9천 |
|---|
| 2026.07.08 | ₩35,378 | ₩35,419 | ₩35,365 | ₩35,419 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩35,392 | ₩35,432 | ₩35,392 | ₩35,425 | +0.09% | 9.9천 |
|---|
| 2026.07.06 | ₩35,419 | ₩35,439 | ₩35,419 | ₩35,439 | +0.06% | 6.3천 |
|---|
| 2026.07.02 | ₩35,365 | ₩35,392 | ₩35,325 | ₩35,380 | +0.04% | 5.1만 |
|---|
| 2026.07.01 | ₩35,392 | ₩35,399 | ₩35,338 | ₩35,352 | -0.11% | 5.1만 |
|---|
| 2026.06.30 | ₩35,325 | ₩35,378 | ₩35,325 | ₩35,378 | +0.15% | 6.4천 |
|---|
| 2026.06.29 | ₩35,298 | ₩35,338 | ₩35,298 | ₩35,332 | +0.09% | 1.2만 |
|---|
| 2026.06.26 | ₩35,258 | ₩35,278 | ₩35,231 | ₩35,231 | -0.08% | 5천 |
|---|
| 2026.06.25 | ₩35,285 | ₩35,285 | ₩35,245 | ₩35,258 | -0.08% | 2.5천 |
|---|
| 2026.06.24 | ₩35,271 | ₩35,298 | ₩35,245 | ₩35,265 | -0.02% | 2.8만 |
|---|
| 2026.06.23 | ₩35,298 | ₩35,305 | ₩35,258 | ₩35,278 | -0.06% | 1.2만 |
|---|
| 2026.06.22 | ₩35,392 | ₩35,419 | ₩35,325 | ₩35,352 | -0.11% | 3.6천 |
|---|
| 2026.06.18 | ₩35,338 | ₩35,358 | ₩35,338 | ₩35,358 | +0.06% | 200 |
|---|
| 2026.06.17 | ₩35,365 | ₩35,365 | ₩35,286 | ₩35,286 | -0.22% | 2.3천 |
|---|
| 2026.06.16 | ₩35,366 | ₩35,378 | ₩35,352 | ₩35,376 | +0.03% | 3.8천 |
|---|
| 2026.06.15 | ₩35,352 | ₩35,385 | ₩35,352 | ₩35,378 | +0.08% | 2.4천 |
|---|
| 2026.06.12 | ₩35,258 | ₩35,285 | ₩35,258 | ₩35,285 | +0.08% | 1.1만 |
|---|
| 2026.06.11 | ₩35,178 | ₩35,238 | ₩35,178 | ₩35,238 | +0.17% | 1천 |
|---|
| 2026.06.10 | ₩35,251 | ₩35,251 | ₩35,164 | ₩35,164 | -0.25% | 7.5천 |
|---|
| 2026.06.09 | ₩35,258 | ₩35,258 | ₩35,191 | ₩35,224 | -0.09% | 2.8만 |
|---|
| 2026.06.08 | ₩35,285 | ₩35,312 | ₩35,245 | ₩35,265 | -0.06% | 4.5만 |
|---|
| 2026.06.05 | ₩35,352 | ₩35,352 | ₩35,231 | ₩35,251 | -0.28% | 1만 |
|---|
| 2026.06.04 | ₩35,338 | ₩35,372 | ₩35,325 | ₩35,372 | +0.09% | 600 |
|---|
| 2026.06.03 | ₩35,325 | ₩35,345 | ₩35,325 | ₩35,345 | +0.06% | 900 |
|---|
| 2026.06.02 | ₩35,338 | ₩35,358 | ₩35,338 | ₩35,358 | +0.06% | 1.6만 |
|---|
| 2026.06.01 | ₩35,313 | ₩35,358 | ₩35,312 | ₩35,352 | +0.11% | 2.1만 |
|---|
| 2026.05.29 | ₩35,345 | ₩35,345 | ₩35,312 | ₩35,345 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩35,325 | ₩35,325 | ₩35,298 | ₩35,325 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩35,259 | ₩35,325 | ₩35,258 | ₩35,298 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩35,258 | ₩35,291 | ₩35,258 | ₩35,291 | +0.09% | 2천 |
|---|
| 2026.05.22 | ₩35,261 | ₩35,261 | ₩35,261 | ₩35,261 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,204 | ₩35,245 | ₩35,178 | ₩35,245 | +0.11% | 1.4만 |
|---|
| 2026.05.20 | ₩35,191 | ₩35,226 | ₩35,191 | ₩35,226 | +0.10% | 900 |
|---|
| 2026.05.19 | ₩35,191 | ₩35,191 | ₩35,164 | ₩35,178 | -0.04% | 1.4천 |
|---|
| 2026.05.18 | ₩35,231 | ₩35,231 | ₩35,164 | ₩35,204 | -0.08% | 3.4천 |
|---|
| 2026.05.15 | ₩35,231 | ₩35,231 | ₩35,178 | ₩35,198 | -0.10% | 5천 |
|---|
| 2026.05.14 | ₩35,245 | ₩35,258 | ₩35,204 | ₩35,245 | 0.00% | 1.6천 |
|---|
| 2026.05.13 | ₩35,164 | ₩35,231 | ₩35,164 | ₩35,204 | +0.11% | 4.1천 |
|---|
| 2026.05.12 | ₩35,137 | ₩35,178 | ₩35,124 | ₩35,178 | +0.11% | 4천 |
|---|
| 2026.05.11 | ₩35,191 | ₩35,191 | ₩35,151 | ₩35,178 | -0.04% | 8.4천 |
|---|
| 2026.05.08 | ₩35,200 | ₩35,200 | ₩35,164 | ₩35,191 | -0.03% | 300 |
|---|
| 2026.05.07 | ₩35,111 | ₩35,144 | ₩35,111 | ₩35,144 | +0.10% | 1.3천 |
|---|
| 2026.05.06 | ₩35,124 | ₩35,158 | ₩35,124 | ₩35,158 | +0.10% | 2.1천 |
|---|
| 2026.05.05 | ₩35,057 | ₩35,111 | ₩35,057 | ₩35,096 | +0.11% | 7.3천 |
|---|
| 2026.05.04 | ₩35,057 | ₩35,057 | ₩35,017 | ₩35,050 | -0.02% | 1.7천 |
|---|
| 2026.05.01 | ₩35,071 | ₩35,084 | ₩35,044 | ₩35,044 | -0.08% | 3.5천 |
|---|
| 2026.04.30 | ₩34,963 | ₩35,030 | ₩34,963 | ₩35,030 | +0.19% | 2.6천 |
|---|
| 2026.04.29 | ₩34,950 | ₩34,963 | ₩34,937 | ₩34,951 | +0.00% | 1.6만 |
|---|
| 2026.04.28 | ₩34,963 | ₩35,004 | ₩34,950 | ₩34,990 | +0.08% | 2.4만 |
|---|
| 2026.04.27 | ₩34,978 | ₩35,004 | ₩34,977 | ₩35,004 | +0.07% | 8.4천 |
|---|
| 2026.04.24 | ₩34,963 | ₩34,970 | ₩34,950 | ₩34,970 | +0.02% | 14.4만 |
|---|
| 2026.04.23 | ₩34,950 | ₩34,990 | ₩34,896 | ₩34,923 | -0.08% | 2.9천 |
|---|
| 2026.04.22 | ₩34,937 | ₩34,943 | ₩34,937 | ₩34,943 | +0.02% | 2.1천 |
|---|
| 2026.04.21 | ₩34,963 | ₩34,963 | ₩34,890 | ₩34,890 | -0.21% | 3.1천 |
|---|
| 2026.04.20 | ₩34,923 | ₩34,923 | ₩34,896 | ₩34,917 | -0.02% | 4.7천 |
|---|
| 2026.04.17 | ₩34,923 | ₩34,937 | ₩34,923 | ₩34,930 | +0.02% | 1.2천 |
|---|
| 2026.04.16 | ₩34,843 | ₩34,850 | ₩34,843 | ₩34,850 | +0.02% | 2천 |
|---|
| 2026.04.15 | ₩34,803 | ₩34,836 | ₩34,803 | ₩34,836 | +0.10% | 1천 |
|---|
| 2026.04.14 | ₩34,749 | ₩34,789 | ₩34,749 | ₩34,783 | +0.10% | 1.4만 |
|---|
| 2026.04.13 | ₩34,615 | ₩34,722 | ₩34,615 | ₩34,722 | +0.31% | 1.9만 |
|---|
| 2026.04.10 | ₩34,655 | ₩34,675 | ₩34,635 | ₩34,635 | -0.06% | 2.4천 |
|---|
| 2026.04.09 | ₩34,588 | ₩34,669 | ₩34,588 | ₩34,669 | +0.23% | 4.5만 |
|---|
| 2026.04.08 | ₩34,602 | ₩34,622 | ₩34,562 | ₩34,588 | -0.04% | 7.7천 |
|---|
| 2026.04.07 | ₩34,347 | ₩34,421 | ₩34,334 | ₩34,421 | +0.21% | 4만 |
|---|
| 2026.04.06 | ₩34,401 | ₩34,401 | ₩34,381 | ₩34,394 | -0.02% | 3.8천 |
|---|
| 2026.04.02 | ₩34,280 | ₩34,388 | ₩34,280 | ₩34,388 | +0.31% | 1.4천 |
|---|
| 2026.04.01 | ₩34,361 | ₩34,388 | ₩34,347 | ₩34,361 | 0.00% | 2.5만 |
|---|
| 2026.03.31 | ₩34,213 | ₩34,321 | ₩34,213 | ₩34,314 | +0.29% | 8.8만 |
|---|
| 2026.03.30 | ₩34,227 | ₩34,232 | ₩34,120 | ₩34,140 | -0.25% | 4.1만 |
|---|
| 2026.03.27 | ₩34,234 | ₩34,234 | ₩34,167 | ₩34,167 | -0.20% | 1.2만 |
|---|
| 2026.03.26 | ₩34,334 | ₩34,361 | ₩34,254 | ₩34,294 | -0.12% | 1.1만 |
|---|
| 2026.03.25 | ₩34,401 | ₩34,421 | ₩34,374 | ₩34,381 | -0.06% | 8천 |
|---|
| 2026.03.24 | ₩34,307 | ₩34,347 | ₩34,307 | ₩34,341 | +0.10% | 3.4천 |
|---|
| 2026.03.23 | ₩34,347 | ₩34,404 | ₩34,347 | ₩34,384 | +0.11% | 1.5만 |
|---|
| 2026.03.20 | ₩34,321 | ₩34,347 | ₩34,280 | ₩34,301 | -0.06% | 4.1만 |
|---|
| 2026.03.19 | ₩34,374 | ₩34,414 | ₩34,347 | ₩34,385 | +0.03% | 7.2천 |
|---|
| 2026.03.18 | ₩34,468 | ₩34,468 | ₩34,405 | ₩34,405 | -0.18% | 4.4천 |
|---|
| 2026.03.17 | ₩34,495 | ₩34,508 | ₩34,477 | ₩34,477 | -0.05% | 4.7천 |
|---|
| 2026.03.16 | ₩34,488 | ₩34,495 | ₩34,455 | ₩34,475 | -0.04% | 1.3만 |
|---|
| 2026.03.13 | ₩34,495 | ₩34,495 | ₩34,401 | ₩34,408 | -0.25% | 1.4만 |
|---|
| 2026.03.12 | ₩34,468 | ₩34,468 | ₩34,441 | ₩34,441 | -0.08% | 5.1천 |
|---|
| 2026.03.11 | ₩34,562 | ₩34,562 | ₩34,515 | ₩34,515 | -0.14% | 5.5천 |
|---|
| 2026.03.10 | ₩34,521 | ₩34,562 | ₩34,521 | ₩34,542 | +0.06% | 8.2천 |
|---|
| 2026.03.09 | ₩34,428 | ₩34,550 | ₩34,401 | ₩34,550 | +0.35% | 7.4만 |
|---|
| 2026.03.06 | ₩34,481 | ₩34,548 | ₩34,481 | ₩34,495 | +0.04% | 5만 |
|---|
| 2026.03.05 | ₩34,602 | ₩34,615 | ₩34,548 | ₩34,615 | +0.04% | 3.5천 |
|---|
| 2026.03.04 | ₩34,562 | ₩34,642 | ₩34,562 | ₩34,629 | +0.19% | 1.5만 |
|---|
| 2026.03.03 | ₩34,508 | ₩34,615 | ₩34,468 | ₩34,615 | +0.31% | 3.9만 |
|---|
| 2026.03.02 | ₩34,563 | ₩34,629 | ₩34,563 | ₩34,602 | +0.11% | 1.1만 |
|---|
| 2026.02.27 | ₩34,575 | ₩34,629 | ₩34,575 | ₩34,615 | +0.12% | 2.6만 |
|---|
| 2026.02.26 | ₩34,642 | ₩34,655 | ₩34,602 | ₩34,633 | -0.03% | 1.1만 |
|---|
| 2026.02.25 | ₩34,659 | ₩34,662 | ₩34,629 | ₩34,662 | +0.01% | 1.8천 |
|---|
| 2026.02.24 | ₩34,562 | ₩34,582 | ₩34,562 | ₩34,582 | +0.06% | 1.4만 |
|---|
| 2026.02.23 | ₩34,615 | ₩34,622 | ₩34,535 | ₩34,563 | -0.15% | 2.1만 |
|---|
| 2026.02.20 | ₩34,595 | ₩34,638 | ₩34,595 | ₩34,635 | +0.12% | 10만 |
|---|
| 2026.02.19 | ₩34,583 | ₩34,588 | ₩34,555 | ₩34,555 | -0.08% | 5.6천 |
|---|
| 2026.02.18 | ₩34,602 | ₩34,602 | ₩34,584 | ₩34,602 | 0.00% | 6.9천 |
|---|
| 2026.02.17 | ₩34,508 | ₩34,575 | ₩34,495 | ₩34,548 | +0.12% | 7.1천 |
|---|
| 2026.02.13 | ₩34,559 | ₩34,615 | ₩34,548 | ₩34,550 | -0.03% | 7.2만 |
|---|
| 2026.02.12 | ₩34,562 | ₩34,602 | ₩34,528 | ₩34,528 | -0.10% | 8.9천 |
|---|
| 2026.02.11 | ₩34,708 | ₩34,709 | ₩34,615 | ₩34,615 | -0.27% | 1.4만 |
|---|
| 2026.02.10 | ₩34,642 | ₩34,669 | ₩34,629 | ₩34,629 | -0.04% | 2.9천 |
|---|
| 2026.02.09 | ₩34,642 | ₩34,642 | ₩34,635 | ₩34,635 | -0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩34,562 | ₩34,588 | ₩34,562 | ₩34,582 | +0.06% | 5.8천 |
|---|
| 2026.02.05 | ₩34,481 | ₩34,508 | ₩34,468 | ₩34,481 | 0.00% | 4.4천 |
|---|
| 2026.02.04 | ₩34,588 | ₩34,588 | ₩34,528 | ₩34,535 | -0.15% | 9천 |
|---|
| 2026.02.03 | ₩34,635 | ₩34,635 | ₩34,535 | ₩34,562 | -0.21% | 1.6만 |
|---|
| 2026.02.02 | ₩34,607 | ₩34,649 | ₩34,607 | ₩34,615 | +0.02% | 1.9만 |
|---|
| 2026.01.30 | ₩34,629 | ₩34,642 | ₩34,562 | ₩34,588 | -0.12% | 2만 |
|---|
| 2026.01.29 | ₩34,629 | ₩34,629 | ₩34,535 | ₩34,602 | -0.08% | 1만 |
|---|
| 2026.01.28 | ₩34,642 | ₩34,642 | ₩34,607 | ₩34,622 | -0.06% | 2.6천 |
|---|
| 2026.01.27 | ₩34,611 | ₩34,635 | ₩34,611 | ₩34,615 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩34,562 | ₩34,602 | ₩34,562 | ₩34,588 | +0.08% | 5.8천 |
|---|
| 2026.01.23 | ₩34,588 | ₩34,588 | ₩34,535 | ₩34,562 | -0.08% | 1.1만 |
|---|
| 2026.01.22 | ₩34,548 | ₩34,560 | ₩34,521 | ₩34,521 | -0.08% | 6.4천 |
|---|
| 2026.01.21 | ₩34,481 | ₩34,535 | ₩34,441 | ₩34,515 | +0.10% | 4.8만 |
|---|
| 2026.01.20 | ₩34,455 | ₩34,512 | ₩34,428 | ₩34,428 | -0.08% | 2.2만 |
|---|
| 2026.01.16 | ₩34,575 | ₩34,588 | ₩34,548 | ₩34,572 | -0.01% | 4.6만 |
|---|
| 2026.01.15 | ₩34,602 | ₩34,602 | ₩34,548 | ₩34,548 | -0.15% | 3만 |
|---|
| 2026.01.14 | ₩34,555 | ₩34,575 | ₩34,521 | ₩34,535 | -0.06% | 3.5만 |
|---|
| 2026.01.13 | ₩34,548 | ₩34,629 | ₩34,548 | ₩34,548 | 0.00% | 2.6만 |
|---|
| 2026.01.12 | ₩34,521 | ₩34,575 | ₩34,521 | ₩34,575 | +0.16% | 15.6만 |
|---|
| 2026.01.09 | ₩34,508 | ₩34,535 | ₩34,508 | ₩34,535 | +0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩34,521 | ₩34,521 | ₩34,508 | ₩34,508 | -0.04% | 1.8만 |
|---|
| 2026.01.07 | ₩34,562 | ₩34,562 | ₩34,521 | ₩34,521 | -0.12% | 5.5천 |
|---|
| 2026.01.06 | ₩34,495 | ₩34,542 | ₩34,495 | ₩34,542 | +0.14% | 7.1천 |
|---|
| 2026.01.05 | ₩34,455 | ₩34,508 | ₩34,455 | ₩34,499 | +0.13% | 2.6만 |
|---|
| 2026.01.02 | ₩34,455 | ₩34,468 | ₩34,428 | ₩34,448 | -0.02% | 5.1만 |
|---|
| 2025.12.31 | ₩34,475 | ₩34,508 | ₩34,441 | ₩34,464 | -0.03% | 3.1만 |
|---|
| 2025.12.30 | ₩34,468 | ₩34,521 | ₩34,468 | ₩34,500 | +0.09% | 2.6만 |
|---|
| 2025.12.29 | ₩34,508 | ₩34,508 | ₩34,448 | ₩34,496 | -0.03% | 14.7만 |
|---|
| 2025.12.26 | ₩34,508 | ₩34,521 | ₩34,495 | ₩34,495 | -0.04% | 2.1만 |
|---|
| 2025.12.24 | ₩34,495 | ₩34,521 | ₩34,468 | ₩34,501 | +0.02% | 8.7천 |
|---|
| 2025.12.23 | ₩34,428 | ₩34,488 | ₩34,428 | ₩34,488 | +0.18% | 5.4만 |
|---|
| 2025.12.22 | ₩34,401 | ₩34,441 | ₩34,401 | ₩34,441 | +0.12% | 2.3만 |
|---|
| 2025.12.19 | ₩34,388 | ₩34,421 | ₩34,365 | ₩34,414 | +0.08% | 4만 |
|---|
| 2025.12.18 | ₩34,334 | ₩34,372 | ₩34,326 | ₩34,354 | +0.06% | 10.7만 |
|---|
| 2025.12.17 | ₩34,388 | ₩34,388 | ₩34,286 | ₩34,301 | -0.25% | 13.8만 |
|---|
| 2025.12.16 | ₩34,361 | ₩34,388 | ₩34,314 | ₩34,361 | 0.00% | 7.9만 |
|---|
| 2025.12.15 | ₩34,390 | ₩34,401 | ₩34,367 | ₩34,388 | -0.01% | 7.5만 |
|---|
| 2025.12.12 | ₩34,441 | ₩34,441 | ₩34,361 | ₩34,361 | -0.23% | 6.8만 |
|---|
| 2025.12.11 | ₩34,414 | ₩34,448 | ₩34,374 | ₩34,441 | +0.08% | 5.6만 |
|---|
| 2025.12.10 | ₩34,388 | ₩34,441 | ₩34,361 | ₩34,414 | +0.08% | 6.7만 |
|---|
| 2025.12.09 | ₩34,374 | ₩34,401 | ₩34,359 | ₩34,359 | -0.04% | 11.1만 |
|---|
| 2025.12.08 | ₩34,374 | ₩34,388 | ₩34,361 | ₩34,374 | 0.00% | 14.7만 |
|---|
| 2025.12.05 | ₩34,388 | ₩34,414 | ₩34,374 | ₩34,374 | -0.04% | 10.4만 |
|---|
| 2025.12.04 | ₩34,373 | ₩34,388 | ₩34,322 | ₩34,388 | +0.04% | 9.4만 |
|---|
| 2025.12.03 | ₩34,347 | ₩34,388 | ₩34,321 | ₩34,374 | +0.08% | 15만 |
|---|
| 2025.12.02 | ₩34,314 | ₩34,361 | ₩34,267 | ₩34,347 | +0.10% | 15.6만 |
|---|
| 2025.12.01 | ₩34,321 | ₩34,361 | ₩34,280 | ₩34,334 | +0.04% | 46.2만 |
|---|
| 2025.11.28 | ₩34,294 | ₩34,414 | ₩34,294 | ₩34,334 | +0.12% | 12만 |
|---|
| 2025.11.26 | ₩34,280 | ₩34,334 | ₩34,280 | ₩34,307 | +0.08% | 8.3만 |
|---|
| 2025.11.25 | ₩34,267 | ₩34,294 | ₩34,240 | ₩34,287 | +0.06% | 8.4천 |
|---|
| 2025.11.24 | ₩34,208 | ₩34,267 | ₩34,200 | ₩34,244 | +0.11% | 1.1만 |
|---|
| 2025.11.21 | ₩33,997 | ₩34,148 | ₩33,946 | ₩34,109 | +0.33% | 7.2천 |
|---|
| 2025.11.20 | ₩34,227 | ₩34,236 | ₩33,906 | ₩33,936 | -0.85% | 2.9만 |
|---|
| 2025.11.19 | ₩34,082 | ₩34,093 | ₩34,039 | ₩34,092 | +0.03% | 1.4만 |
|---|
| 2025.11.18 | ₩33,986 | ₩34,066 | ₩33,959 | ₩34,030 | +0.13% | 4.8천 |
|---|
| 2025.11.17 | ₩34,160 | ₩34,160 | ₩34,053 | ₩34,094 | -0.19% | 1.1만 |
|---|
| 2025.11.14 | ₩34,066 | ₩34,147 | ₩34,066 | ₩34,133 | +0.20% | 5.7천 |
|---|
| 2025.11.13 | ₩34,167 | ₩34,167 | ₩34,093 | ₩34,100 | -0.20% | 1.3만 |
|---|
| 2025.11.12 | ₩34,187 | ₩34,200 | ₩34,173 | ₩34,187 | 0.00% | 1.7천 |
|---|
| 2025.11.11 | ₩34,180 | ₩34,193 | ₩34,147 | ₩34,193 | +0.04% | 1.1만 |
|---|
| 2025.11.10 | ₩34,165 | ₩34,180 | ₩34,133 | ₩34,180 | +0.04% | 2.7천 |
|---|
| 2025.11.07 | ₩33,987 | ₩34,039 | ₩33,932 | ₩34,029 | +0.12% | 1.2만 |
|---|
| 2025.11.06 | ₩34,066 | ₩34,066 | ₩34,013 | ₩34,039 | -0.08% | 9.1천 |
|---|
| 2025.11.05 | ₩34,070 | ₩34,121 | ₩34,047 | ₩34,104 | +0.10% | 31.6만 |
|---|
| 2025.11.04 | ₩34,086 | ₩34,086 | ₩34,039 | ₩34,046 | -0.12% | 7.2천 |
|---|
| 2025.11.03 | ₩34,093 | ₩34,093 | ₩34,080 | ₩34,086 | -0.02% | 1.5만 |
|---|
| 2025.10.31 | ₩34,106 | ₩34,106 | ₩34,053 | ₩34,073 | -0.10% | 5.1천 |
|---|
| 2025.10.30 | ₩34,081 | ₩34,094 | ₩34,039 | ₩34,046 | -0.10% | 4.3만 |
|---|
| 2025.10.29 | ₩34,080 | ₩34,106 | ₩34,066 | ₩34,086 | +0.02% | 4.4천 |
|---|
| 2025.10.28 | ₩34,080 | ₩34,120 | ₩34,066 | ₩34,088 | +0.02% | 7.7천 |
|---|
| 2025.10.27 | ₩34,084 | ₩34,088 | ₩34,066 | ₩34,088 | +0.01% | 4천 |
|---|
| 2025.10.24 | ₩34,026 | ₩34,053 | ₩34,026 | ₩34,026 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩33,946 | ₩33,986 | ₩33,943 | ₩33,966 | +0.06% | 1.1만 |
|---|
| 2025.10.22 | ₩33,946 | ₩33,946 | ₩33,891 | ₩33,931 | -0.04% | 2.1만 |
|---|
| 2025.10.21 | ₩33,932 | ₩33,986 | ₩33,932 | ₩33,968 | +0.11% | 2.5만 |
|---|
| 2025.10.20 | ₩33,946 | ₩33,948 | ₩33,919 | ₩33,948 | +0.01% | 1.9만 |
|---|
| 2025.10.17 | ₩33,825 | ₩33,839 | ₩33,758 | ₩33,825 | 0.00% | 1.8만 |
|---|
| 2025.10.16 | ₩33,841 | ₩33,871 | ₩33,731 | ₩33,745 | -0.28% | 4.8만 |
|---|
| 2025.10.15 | ₩33,872 | ₩33,892 | ₩33,805 | ₩33,812 | -0.18% | 4.3천 |
|---|
| 2025.10.14 | ₩33,777 | ₩33,865 | ₩33,772 | ₩33,814 | +0.11% | 4.4천 |
|---|
| 2025.10.13 | ₩33,792 | ₩33,826 | ₩33,792 | ₩33,812 | +0.06% | 7.6천 |
|---|
| 2025.10.10 | ₩33,932 | ₩33,932 | ₩33,678 | ₩33,678 | -0.75% | 4만 |
|---|