시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr February 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr February · ZFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr February · ZFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,458 | ₩35,471 | ₩35,458 | ₩35,471 | +0.04% | 2.9천 |
| 2026.10.08 | ₩35,451 | ₩35,451 | ₩35,444 | ₩35,444 | -0.02% | 300 |
| 2026.10.07 | ₩35,431 | ₩35,444 | ₩35,431 | ₩35,444 | +0.04% | 600 |
| 2026.10.06 | ₩35,478 | ₩35,512 | ₩35,444 | ₩35,478 | 0.00% | 5.9천 |
| 2026.10.05 | ₩35,444 | ₩35,451 | ₩35,404 | ₩35,451 | +0.02% | 7천 |
| 2026.10.02 | ₩35,404 | ₩35,431 | ₩35,377 | ₩35,414 | +0.03% | 1.4만 |
| 2026.10.01 | ₩35,337 | ₩35,377 | ₩35,324 | ₩35,351 | +0.04% | 12.8만 |
| 2026.09.30 | ₩35,364 | ₩35,384 | ₩35,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,371 |
| +0.02% |
| 4.5천 |
| 2026.09.29 | ₩35,337 | ₩35,351 | ₩35,324 | ₩35,337 | 0.00% | 3.6만 |
|---|
| 2026.09.28 | ₩35,351 | ₩35,364 | ₩35,337 | ₩35,337 | -0.04% | 7.4천 |
|---|
| 2026.09.25 | ₩35,384 | ₩35,384 | ₩35,384 | ₩35,384 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩35,312 | ₩35,353 | ₩35,310 | ₩35,353 | +0.12% | 2만 |
|---|
| 2026.09.23 | ₩35,351 | ₩35,391 | ₩35,324 | ₩35,357 | +0.02% | 1.3만 |
|---|
| 2026.09.22 | ₩35,377 | ₩35,418 | ₩35,351 | ₩35,357 | -0.06% | 500 |
|---|
| 2026.09.21 | ₩35,297 | ₩35,367 | ₩35,297 | ₩35,367 | +0.20% | 1.9만 |
|---|
| 2026.09.18 | ₩35,270 | ₩35,300 | ₩35,270 | ₩35,300 | +0.08% | 2.4만 |
|---|
| 2026.09.17 | ₩35,257 | ₩35,324 | ₩35,243 | ₩35,290 | +0.10% | 1.2만 |
|---|
| 2026.09.16 | ₩35,297 | ₩35,310 | ₩35,219 | ₩35,219 | -0.22% | 1만 |
|---|
| 2026.09.15 | ₩35,230 | ₩35,230 | ₩35,230 | ₩35,230 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩35,270 | ₩35,284 | ₩35,257 | ₩35,276 | +0.02% | 8천 |
|---|
| 2026.09.11 | ₩35,250 | ₩35,310 | ₩35,250 | ₩35,290 | +0.11% | 2.9천 |
|---|
| 2026.09.10 | ₩35,230 | ₩35,230 | ₩35,203 | ₩35,230 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩35,257 | ₩35,263 | ₩35,245 | ₩35,263 | +0.02% | 4.3천 |
|---|
| 2026.09.08 | ₩35,270 | ₩35,290 | ₩35,257 | ₩35,290 | +0.06% | 1.9천 |
|---|
| 2026.09.04 | ₩35,284 | ₩35,317 | ₩35,284 | ₩35,310 | +0.08% | 2천 |
|---|
| 2026.09.03 | ₩35,297 | ₩35,317 | ₩35,257 | ₩35,317 | +0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩35,230 | ₩35,297 | ₩35,230 | ₩35,270 | +0.11% | 1.9만 |
|---|
| 2026.09.01 | ₩35,002 | ₩35,284 | ₩35,002 | ₩35,237 | +0.67% | 9.6천 |
|---|
| 2026.08.31 | ₩35,257 | ₩35,284 | ₩35,243 | ₩35,263 | +0.02% | 1.3만 |
|---|
| 2026.08.28 | ₩35,270 | ₩35,270 | ₩35,263 | ₩35,263 | -0.02% | 5.8천 |
|---|
| 2026.08.27 | ₩35,243 | ₩35,257 | ₩35,243 | ₩35,257 | +0.04% | 900 |
|---|
| 2026.08.26 | ₩35,216 | ₩35,230 | ₩35,215 | ₩35,223 | +0.02% | 2.6천 |
|---|
| 2026.08.25 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 1.7천 |
|---|
| 2026.08.24 | ₩35,210 | ₩35,210 | ₩35,190 | ₩35,204 | -0.02% | 300 |
|---|
| 2026.08.21 | ₩35,210 | ₩35,216 | ₩35,210 | ₩35,210 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩35,230 | ₩35,239 | ₩35,178 | ₩35,196 | -0.10% | 4.5천 |
|---|
| 2026.08.19 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,190 | ₩35,196 | ₩35,176 | ₩35,196 | +0.02% | 3.2천 |
|---|
| 2026.08.17 | ₩35,223 | ₩35,257 | ₩35,176 | ₩35,216 | -0.02% | 1만 |
|---|
| 2026.08.14 | ₩35,257 | ₩35,257 | ₩35,190 | ₩35,223 | -0.10% | 1.3만 |
|---|
| 2026.08.13 | ₩35,210 | ₩35,210 | ₩35,203 | ₩35,210 | 0.00% | 1.2천 |
|---|
| 2026.08.12 | ₩35,196 | ₩35,196 | ₩35,190 | ₩35,190 | -0.02% | 800 |
|---|
| 2026.08.11 | ₩35,216 | ₩35,216 | ₩35,170 | ₩35,170 | -0.13% | 4.4천 |
|---|
| 2026.08.10 | ₩35,096 | ₩35,216 | ₩35,096 | ₩35,176 | +0.23% | 7.4천 |
|---|
| 2026.08.07 | ₩35,123 | ₩35,170 | ₩35,123 | ₩35,149 | +0.08% | 9천 |
|---|
| 2026.08.06 | ₩35,163 | ₩35,163 | ₩35,123 | ₩35,123 | -0.11% | 2.1천 |
|---|
| 2026.08.05 | ₩35,136 | ₩35,156 | ₩35,096 | ₩35,148 | +0.03% | 2.7만 |
|---|
| 2026.08.04 | ₩35,082 | ₩35,149 | ₩35,082 | ₩35,149 | +0.19% | 6천 |
|---|
| 2026.08.03 | ₩35,056 | ₩35,096 | ₩35,042 | ₩35,069 | +0.04% | 6.3천 |
|---|
| 2026.07.31 | ₩35,009 | ₩35,009 | ₩35,009 | ₩35,009 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,955 | ₩34,968 | ₩34,955 | ₩34,968 | +0.04% | 500 |
|---|
| 2026.07.29 | ₩34,900 | ₩34,908 | ₩34,888 | ₩34,888 | -0.03% | 3천 |
|---|
| 2026.07.28 | ₩34,942 | ₩34,942 | ₩34,942 | ₩34,942 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩34,948 | ₩34,948 | ₩34,895 | ₩34,908 | -0.12% | 1.7천 |
|---|
| 2026.07.24 | ₩34,921 | ₩34,921 | ₩34,915 | ₩34,915 | -0.02% | 2.3천 |
|---|
| 2026.07.23 | ₩34,881 | ₩34,895 | ₩34,881 | ₩34,895 | +0.04% | 1.4천 |
|---|
| 2026.07.22 | ₩34,968 | ₩34,968 | ₩34,948 | ₩34,968 | 0.00% | 4천 |
|---|
| 2026.07.21 | ₩34,955 | ₩34,962 | ₩34,921 | ₩34,962 | +0.02% | 1만 |
|---|
| 2026.07.20 | ₩34,942 | ₩34,962 | ₩34,895 | ₩34,928 | -0.04% | 6.3천 |
|---|
| 2026.07.17 | ₩34,962 | ₩34,989 | ₩34,895 | ₩34,895 | -0.19% | 6.5천 |
|---|
| 2026.07.16 | ₩34,962 | ₩34,974 | ₩34,948 | ₩34,948 | -0.04% | 8천 |
|---|
| 2026.07.15 | ₩34,989 | ₩34,995 | ₩34,948 | ₩34,987 | -0.00% | 9.7천 |
|---|
| 2026.07.14 | ₩34,921 | ₩34,975 | ₩34,921 | ₩34,975 | +0.15% | 7.7천 |
|---|
| 2026.07.13 | ₩34,923 | ₩34,935 | ₩34,921 | ₩34,921 | -0.00% | 1.4천 |
|---|
| 2026.07.10 | ₩34,968 | ₩34,968 | ₩34,935 | ₩34,948 | -0.06% | 2.9만 |
|---|
| 2026.07.09 | ₩34,908 | ₩34,928 | ₩34,908 | ₩34,928 | +0.06% | 2.3만 |
|---|
| 2026.07.08 | ₩34,841 | ₩34,881 | ₩34,828 | ₩34,881 | +0.12% | 3.4만 |
|---|
| 2026.07.07 | ₩34,881 | ₩34,915 | ₩34,868 | ₩34,901 | +0.06% | 8.2천 |
|---|
| 2026.07.06 | ₩34,881 | ₩34,915 | ₩34,881 | ₩34,908 | +0.08% | 2.6만 |
|---|
| 2026.07.02 | ₩34,935 | ₩34,935 | ₩34,828 | ₩34,861 | -0.21% | 3.7천 |
|---|
| 2026.07.01 | ₩34,828 | ₩34,868 | ₩34,828 | ₩34,861 | +0.10% | 4.7만 |
|---|
| 2026.06.30 | ₩34,828 | ₩34,868 | ₩34,814 | ₩34,848 | +0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩34,801 | ₩34,828 | ₩34,774 | ₩34,828 | +0.08% | 7.5천 |
|---|
| 2026.06.26 | ₩34,774 | ₩34,774 | ₩34,747 | ₩34,747 | -0.08% | 5.4천 |
|---|
| 2026.06.25 | ₩34,787 | ₩34,801 | ₩34,761 | ₩34,767 | -0.06% | 4.5천 |
|---|
| 2026.06.24 | ₩34,807 | ₩34,807 | ₩34,734 | ₩34,767 | -0.12% | 900 |
|---|
| 2026.06.23 | ₩34,814 | ₩34,814 | ₩34,761 | ₩34,781 | -0.10% | 8.8천 |
|---|
| 2026.06.22 | ₩34,861 | ₩34,895 | ₩34,801 | ₩34,801 | -0.17% | 3.7천 |
|---|
| 2026.06.18 | ₩34,848 | ₩34,881 | ₩34,814 | ₩34,814 | -0.10% | 3.8천 |
|---|
| 2026.06.17 | ₩34,875 | ₩34,875 | ₩34,767 | ₩34,767 | -0.31% | 7.5천 |
|---|
| 2026.06.16 | ₩34,868 | ₩34,881 | ₩34,854 | ₩34,854 | -0.04% | 7.3천 |
|---|
| 2026.06.15 | ₩34,875 | ₩34,875 | ₩34,841 | ₩34,861 | -0.04% | 1.7만 |
|---|
| 2026.06.12 | ₩34,747 | ₩34,781 | ₩34,747 | ₩34,781 | +0.10% | 3.9천 |
|---|
| 2026.06.11 | ₩34,720 | ₩34,767 | ₩34,720 | ₩34,767 | +0.14% | 1.6천 |
|---|
| 2026.06.10 | ₩34,734 | ₩34,734 | ₩34,669 | ₩34,691 | -0.12% | 1.2만 |
|---|
| 2026.06.09 | ₩34,693 | ₩34,747 | ₩34,693 | ₩34,747 | +0.15% | 700 |
|---|
| 2026.06.08 | ₩34,774 | ₩34,828 | ₩34,774 | ₩34,774 | 0.00% | 2.5만 |
|---|
| 2026.06.05 | ₩34,801 | ₩34,801 | ₩34,761 | ₩34,761 | -0.12% | 5천 |
|---|
| 2026.06.04 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 6.6천 |
|---|
| 2026.06.03 | ₩34,854 | ₩34,854 | ₩34,828 | ₩34,840 | -0.04% | 2.4천 |
|---|
| 2026.06.02 | ₩34,854 | ₩34,895 | ₩34,842 | ₩34,854 | 0.00% | 2.6만 |
|---|
| 2026.06.01 | ₩34,881 | ₩34,881 | ₩34,828 | ₩34,854 | -0.08% | 7천 |
|---|
| 2026.05.29 | ₩34,828 | ₩34,841 | ₩34,814 | ₩34,841 | +0.04% | 10.8만 |
|---|
| 2026.05.28 | ₩34,787 | ₩34,868 | ₩34,787 | ₩34,828 | +0.12% | 7.6천 |
|---|
| 2026.05.27 | ₩34,787 | ₩34,828 | ₩34,774 | ₩34,801 | +0.04% | 6천 |
|---|
| 2026.05.26 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,761 | ₩34,814 | ₩34,734 | ₩34,781 | +0.06% | 32.4만 |
|---|
| 2026.05.21 | ₩34,707 | ₩34,761 | ₩34,707 | ₩34,761 | +0.15% | 1.5만 |
|---|
| 2026.05.20 | ₩34,747 | ₩34,747 | ₩34,734 | ₩34,734 | -0.04% | 1.7천 |
|---|
| 2026.05.19 | ₩34,734 | ₩34,734 | ₩34,693 | ₩34,708 | -0.07% | 2.7만 |
|---|
| 2026.05.18 | ₩34,755 | ₩34,755 | ₩34,693 | ₩34,742 | -0.04% | 5.5만 |
|---|
| 2026.05.15 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,761 | ₩34,767 | ₩34,734 | ₩34,767 | +0.02% | 5.3천 |
|---|
| 2026.05.13 | ₩34,693 | ₩34,747 | ₩34,693 | ₩34,747 | +0.15% | 5.5천 |
|---|
| 2026.05.12 | ₩34,680 | ₩34,720 | ₩34,667 | ₩34,720 | +0.12% | 2.7천 |
|---|
| 2026.05.11 | ₩34,693 | ₩34,761 | ₩34,693 | ₩34,720 | +0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩34,693 | ₩34,720 | ₩34,667 | ₩34,693 | 0.00% | 2.6천 |
|---|
| 2026.05.06 | ₩34,707 | ₩34,734 | ₩34,667 | ₩34,707 | 0.00% | 1.1만 |
|---|
| 2026.05.05 | ₩34,600 | ₩34,667 | ₩34,600 | ₩34,640 | +0.12% | 5.8천 |
|---|
| 2026.05.04 | ₩34,600 | ₩34,626 | ₩34,559 | ₩34,559 | -0.12% | 1.2만 |
|---|
| 2026.05.01 | ₩34,633 | ₩34,653 | ₩34,600 | ₩34,606 | -0.08% | 7.9천 |
|---|
| 2026.04.30 | ₩34,533 | ₩34,594 | ₩34,519 | ₩34,594 | +0.18% | 1.3만 |
|---|
| 2026.04.29 | ₩34,533 | ₩34,537 | ₩34,519 | ₩34,537 | +0.01% | 2.6천 |
|---|
| 2026.04.28 | ₩34,533 | ₩34,559 | ₩34,519 | ₩34,543 | +0.03% | 1.6천 |
|---|
| 2026.04.27 | ₩34,533 | ₩34,559 | ₩34,533 | ₩34,553 | +0.06% | 2.2천 |
|---|
| 2026.04.24 | ₩34,519 | ₩34,559 | ₩34,519 | ₩34,553 | +0.10% | 4.2천 |
|---|
| 2026.04.23 | ₩34,506 | ₩34,546 | ₩34,492 | ₩34,519 | +0.04% | 8.1천 |
|---|
| 2026.04.22 | ₩34,506 | ₩34,526 | ₩34,492 | ₩34,526 | +0.06% | 4.1천 |
|---|
| 2026.04.21 | ₩34,506 | ₩34,526 | ₩34,479 | ₩34,484 | -0.06% | 4.5천 |
|---|
| 2026.04.20 | ₩34,492 | ₩34,506 | ₩34,492 | ₩34,500 | +0.02% | 6.6천 |
|---|
| 2026.04.17 | ₩34,506 | ₩34,533 | ₩34,506 | ₩34,512 | +0.02% | 3.1천 |
|---|
| 2026.04.16 | ₩34,425 | ₩34,466 | ₩34,425 | ₩34,445 | +0.06% | 4.9천 |
|---|
| 2026.04.15 | ₩34,452 | ₩34,466 | ₩34,385 | ₩34,466 | +0.04% | 1.1만 |
|---|
| 2026.04.14 | ₩34,345 | ₩34,398 | ₩34,345 | ₩34,385 | +0.12% | 1.1만 |
|---|
| 2026.04.13 | ₩34,238 | ₩34,318 | ₩34,238 | ₩34,311 | +0.22% | 2.2만 |
|---|
| 2026.04.10 | ₩34,264 | ₩34,278 | ₩34,238 | ₩34,264 | 0.00% | 1.4만 |
|---|
| 2026.04.09 | ₩34,170 | ₩34,284 | ₩34,170 | ₩34,251 | +0.24% | 7.9만 |
|---|
| 2026.04.08 | ₩34,211 | ₩34,236 | ₩34,197 | ₩34,236 | +0.07% | 1.4만 |
|---|
| 2026.04.07 | ₩34,015 | ₩34,089 | ₩34,015 | ₩34,089 | +0.22% | 2천 |
|---|
| 2026.04.06 | ₩34,063 | ₩34,090 | ₩33,909 | ₩34,070 | +0.02% | 7.3만 |
|---|
| 2026.04.02 | ₩33,983 | ₩34,077 | ₩33,983 | ₩34,077 | +0.28% | 1.9만 |
|---|
| 2026.04.01 | ₩34,063 | ₩34,090 | ₩34,023 | ₩34,036 | -0.08% | 1.2만 |
|---|
| 2026.03.31 | ₩33,956 | ₩34,050 | ₩33,917 | ₩34,050 | +0.28% | 5.6천 |
|---|
| 2026.03.30 | ₩33,941 | ₩33,941 | ₩33,822 | ₩33,862 | -0.23% | 2.2만 |
|---|
| 2026.03.27 | ₩33,909 | ₩33,916 | ₩33,862 | ₩33,862 | -0.14% | 1.5천 |
|---|
| 2026.03.26 | ₩34,010 | ₩34,010 | ₩33,936 | ₩33,936 | -0.22% | 8.3천 |
|---|
| 2026.03.25 | ₩34,036 | ₩34,063 | ₩34,030 | ₩34,030 | -0.02% | 1.6천 |
|---|
| 2026.03.24 | ₩33,957 | ₩34,036 | ₩33,957 | ₩34,023 | +0.19% | 8.9천 |
|---|
| 2026.03.23 | ₩33,983 | ₩34,063 | ₩33,983 | ₩34,026 | +0.13% | 2.7만 |
|---|
| 2026.03.20 | ₩34,030 | ₩34,030 | ₩33,916 | ₩33,922 | -0.32% | 5만 |
|---|
| 2026.03.19 | ₩34,050 | ₩34,050 | ₩33,996 | ₩34,030 | -0.06% | 8.2천 |
|---|
| 2026.03.18 | ₩34,144 | ₩34,144 | ₩34,079 | ₩34,079 | -0.19% | 3.1만 |
|---|
| 2026.03.17 | ₩34,184 | ₩34,184 | ₩34,157 | ₩34,170 | -0.04% | 5.1천 |
|---|
| 2026.03.16 | ₩34,117 | ₩34,157 | ₩34,117 | ₩34,144 | +0.08% | 7.7만 |
|---|
| 2026.03.13 | ₩34,184 | ₩34,184 | ₩34,077 | ₩34,090 | -0.27% | 9.5천 |
|---|
| 2026.03.12 | ₩34,170 | ₩34,170 | ₩34,063 | ₩34,117 | -0.16% | 1.7만 |
|---|
| 2026.03.11 | ₩34,251 | ₩34,251 | ₩34,144 | ₩34,211 | -0.12% | 9.4만 |
|---|
| 2026.03.10 | ₩34,250 | ₩34,251 | ₩34,224 | ₩34,224 | -0.07% | 9.9천 |
|---|
| 2026.03.09 | ₩34,090 | ₩34,197 | ₩34,090 | ₩34,197 | +0.31% | 2.1만 |
|---|
| 2026.03.06 | ₩34,130 | ₩34,211 | ₩34,130 | ₩34,197 | +0.20% | 7.1천 |
|---|
| 2026.03.05 | ₩34,211 | ₩34,264 | ₩34,187 | ₩34,251 | +0.12% | 1.9만 |
|---|
| 2026.03.04 | ₩34,251 | ₩34,291 | ₩34,238 | ₩34,272 | +0.06% | 3.3만 |
|---|
| 2026.03.03 | ₩34,211 | ₩34,258 | ₩34,170 | ₩34,238 | +0.08% | 3.6만 |
|---|
| 2026.03.02 | ₩34,211 | ₩34,305 | ₩34,211 | ₩34,264 | +0.16% | 1.8만 |
|---|
| 2026.02.27 | ₩34,224 | ₩34,291 | ₩34,224 | ₩34,238 | +0.04% | 4.9만 |
|---|
| 2026.02.26 | ₩34,318 | ₩34,318 | ₩34,258 | ₩34,291 | -0.08% | 4.6만 |
|---|
| 2026.02.25 | ₩34,305 | ₩34,331 | ₩34,291 | ₩34,325 | +0.06% | 3.7만 |
|---|
| 2026.02.24 | ₩34,211 | ₩34,291 | ₩34,211 | ₩34,278 | +0.20% | 2.4만 |
|---|
| 2026.02.23 | ₩34,278 | ₩34,291 | ₩34,224 | ₩34,238 | -0.12% | 6.8만 |
|---|
| 2026.02.20 | ₩34,211 | ₩34,305 | ₩34,211 | ₩34,282 | +0.21% | 6.8만 |
|---|
| 2026.02.19 | ₩34,217 | ₩34,264 | ₩34,217 | ₩34,264 | +0.14% | 10.4만 |
|---|
| 2026.02.18 | ₩34,227 | ₩34,291 | ₩34,227 | ₩34,278 | +0.15% | 9.5만 |
|---|
| 2026.02.17 | ₩34,224 | ₩34,251 | ₩34,170 | ₩34,238 | +0.04% | 7.6만 |
|---|
| 2026.02.13 | ₩34,238 | ₩34,264 | ₩34,174 | ₩34,231 | -0.02% | 21.3만 |
|---|
| 2026.02.12 | ₩34,318 | ₩34,318 | ₩34,211 | ₩34,217 | -0.29% | 12.5만 |
|---|
| 2026.02.11 | ₩34,331 | ₩34,331 | ₩34,244 | ₩34,284 | -0.14% | 7.8만 |
|---|
| 2026.02.10 | ₩34,318 | ₩34,331 | ₩34,291 | ₩34,305 | -0.04% | 8.6만 |
|---|
| 2026.02.09 | ₩34,291 | ₩34,318 | ₩34,268 | ₩34,318 | +0.08% | 10.7만 |
|---|
| 2026.02.06 | ₩34,238 | ₩34,276 | ₩34,197 | ₩34,260 | +0.07% | 6.8만 |
|---|
| 2026.02.05 | ₩34,144 | ₩34,197 | ₩34,144 | ₩34,170 | +0.08% | 7.9만 |
|---|
| 2026.02.04 | ₩34,251 | ₩34,251 | ₩34,170 | ₩34,224 | -0.08% | 14.2만 |
|---|
| 2026.02.03 | ₩34,278 | ₩34,291 | ₩34,204 | ₩34,238 | -0.12% | 28.1만 |
|---|
| 2026.02.02 | ₩34,251 | ₩34,318 | ₩34,243 | ₩34,291 | +0.12% | 57.2만 |
|---|
| 2026.01.30 | ₩34,263 | ₩34,318 | ₩34,224 | ₩34,278 | +0.04% | 30.5만 |
|---|
| 2026.01.29 | ₩34,224 | ₩34,264 | ₩34,224 | ₩34,244 | +0.06% | 3.7만 |
|---|
| 2026.01.28 | ₩34,205 | ₩34,251 | ₩34,197 | ₩34,224 | +0.05% | 1.2만 |
|---|
| 2026.01.27 | ₩34,223 | ₩34,263 | ₩34,197 | ₩34,231 | +0.02% | 8.2천 |
|---|
| 2026.01.26 | ₩34,211 | ₩34,264 | ₩34,199 | ₩34,251 | +0.12% | 19.4만 |
|---|
| 2026.01.23 | ₩34,204 | ₩34,223 | ₩34,184 | ₩34,197 | -0.02% | 4.7천 |
|---|
| 2026.01.22 | ₩34,224 | ₩34,224 | ₩34,170 | ₩34,197 | -0.08% | 1.2만 |
|---|
| 2026.01.21 | ₩34,157 | ₩34,191 | ₩34,157 | ₩34,191 | +0.10% | 1만 |
|---|
| 2026.01.20 | ₩34,144 | ₩34,170 | ₩34,103 | ₩34,103 | -0.12% | 1.4만 |
|---|
| 2026.01.16 | ₩34,170 | ₩34,170 | ₩34,144 | ₩34,170 | 0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩34,172 | ₩34,172 | ₩34,144 | ₩34,150 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩34,160 | ₩34,160 | ₩34,117 | ₩34,137 | -0.07% | 1.7천 |
|---|
| 2026.01.13 | ₩34,133 | ₩34,137 | ₩34,130 | ₩34,137 | +0.01% | 6.1천 |
|---|
| 2026.01.12 | ₩34,103 | ₩34,170 | ₩34,103 | ₩34,150 | +0.14% | 3.7천 |
|---|
| 2026.01.09 | ₩34,124 | ₩34,137 | ₩34,117 | ₩34,137 | +0.04% | 5.8천 |
|---|
| 2026.01.08 | ₩34,130 | ₩34,142 | ₩34,103 | ₩34,110 | -0.06% | 6.5천 |
|---|
| 2026.01.07 | ₩34,103 | ₩34,110 | ₩34,103 | ₩34,110 | +0.02% | 1만 |
|---|
| 2026.01.06 | ₩34,103 | ₩34,110 | ₩34,090 | ₩34,110 | +0.02% | 1.1만 |
|---|
| 2026.01.05 | ₩34,090 | ₩34,103 | ₩34,077 | ₩34,077 | -0.04% | 5.9만 |
|---|
| 2026.01.02 | ₩34,036 | ₩34,090 | ₩34,036 | ₩34,056 | +0.06% | 5.7천 |
|---|
| 2025.12.31 | ₩34,023 | ₩34,063 | ₩34,023 | ₩34,036 | +0.04% | 1.9만 |
|---|
| 2025.12.30 | ₩34,050 | ₩34,054 | ₩34,036 | ₩34,050 | 0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩34,036 | ₩34,056 | ₩34,036 | ₩34,056 | +0.06% | 7.5천 |
|---|
| 2025.12.26 | ₩34,043 | ₩34,043 | ₩34,036 | ₩34,043 | 0.00% | 3천 |
|---|
| 2025.12.24 | ₩34,030 | ₩34,030 | ₩34,010 | ₩34,016 | -0.04% | 5.3천 |
|---|
| 2025.12.23 | ₩33,996 | ₩34,016 | ₩33,996 | ₩34,016 | +0.06% | 4.4천 |
|---|
| 2025.12.22 | ₩33,989 | ₩33,989 | ₩33,983 | ₩33,989 | 0.00% | 4.1천 |
|---|
| 2025.12.19 | ₩33,929 | ₩33,949 | ₩33,929 | ₩33,949 | +0.06% | 1.9천 |
|---|
| 2025.12.18 | ₩33,902 | ₩33,902 | ₩33,889 | ₩33,892 | -0.03% | 6.3천 |
|---|
| 2025.12.17 | ₩33,916 | ₩33,916 | ₩33,833 | ₩33,833 | -0.25% | 6.5천 |
|---|
| 2025.12.16 | ₩33,889 | ₩33,902 | ₩33,862 | ₩33,889 | 0.00% | 7.7천 |
|---|
| 2025.12.15 | ₩33,956 | ₩33,956 | ₩33,889 | ₩33,896 | -0.18% | 1.5만 |
|---|
| 2025.12.12 | ₩33,916 | ₩33,916 | ₩33,849 | ₩33,869 | -0.14% | 1.7만 |
|---|
| 2025.12.11 | ₩33,889 | ₩33,909 | ₩33,889 | ₩33,909 | +0.06% | 4.5천 |
|---|
| 2025.12.10 | ₩33,862 | ₩33,889 | ₩33,849 | ₩33,889 | +0.08% | 6.3천 |
|---|
| 2025.12.09 | ₩33,859 | ₩33,859 | ₩33,835 | ₩33,842 | -0.05% | 1.1만 |
|---|
| 2025.12.08 | ₩33,849 | ₩33,862 | ₩33,835 | ₩33,842 | -0.02% | 3.3천 |
|---|
| 2025.12.05 | ₩33,849 | ₩33,862 | ₩33,849 | ₩33,855 | +0.02% | 3천 |
|---|
| 2025.12.04 | ₩33,889 | ₩33,889 | ₩33,822 | ₩33,834 | -0.16% | 7.1천 |
|---|
| 2025.12.03 | ₩33,808 | ₩33,822 | ₩33,808 | ₩33,815 | +0.02% | 3.2천 |
|---|
| 2025.12.02 | ₩33,782 | ₩33,822 | ₩33,768 | ₩33,808 | +0.08% | 2만 |
|---|
| 2025.12.01 | ₩33,782 | ₩33,788 | ₩33,768 | ₩33,772 | -0.03% | 5.6천 |
|---|
| 2025.11.28 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩33,739 | ₩33,755 | ₩33,728 | ₩33,748 | +0.03% | 2.3천 |
|---|
| 2025.11.25 | ₩33,654 | ₩33,768 | ₩33,601 | ₩33,661 | +0.02% | 2.4만 |
|---|
| 2025.11.24 | ₩33,601 | ₩33,641 | ₩33,594 | ₩33,641 | +0.12% | 7.1천 |
|---|
| 2025.11.21 | ₩33,460 | ₩33,554 | ₩33,433 | ₩33,516 | +0.17% | 1.2만 |
|---|
| 2025.11.20 | ₩33,688 | ₩33,688 | ₩33,419 | ₩33,419 | -0.80% | 1.9만 |
|---|
| 2025.11.19 | ₩33,567 | ₩33,567 | ₩33,500 | ₩33,537 | -0.09% | 1.1만 |
|---|
| 2025.11.18 | ₩33,465 | ₩33,533 | ₩33,446 | ₩33,500 | +0.10% | 4.9만 |
|---|
| 2025.11.17 | ₩33,580 | ₩33,607 | ₩33,540 | ₩33,540 | -0.12% | 6.2천 |
|---|
| 2025.11.14 | ₩33,594 | ₩33,625 | ₩33,594 | ₩33,602 | +0.02% | 2.6천 |
|---|
| 2025.11.13 | ₩33,661 | ₩33,661 | ₩33,567 | ₩33,571 | -0.27% | 1.3만 |
|---|
| 2025.11.12 | ₩33,688 | ₩33,696 | ₩33,674 | ₩33,690 | +0.01% | 1.7만 |
|---|
| 2025.11.11 | ₩33,661 | ₩33,701 | ₩33,661 | ₩33,688 | +0.08% | 3.6천 |
|---|
| 2025.11.10 | ₩33,647 | ₩33,688 | ₩33,647 | ₩33,688 | +0.12% | 1.6천 |
|---|
| 2025.11.07 | ₩33,513 | ₩33,586 | ₩33,487 | ₩33,586 | +0.22% | 5.5천 |
|---|
| 2025.11.06 | ₩33,594 | ₩33,594 | ₩33,540 | ₩33,567 | -0.08% | 6.2만 |
|---|
| 2025.11.05 | ₩33,607 | ₩33,634 | ₩33,607 | ₩33,607 | 0.00% | 1.8천 |
|---|
| 2025.11.04 | ₩33,647 | ₩33,647 | ₩33,567 | ₩33,574 | -0.22% | 1.4만 |
|---|
| 2025.11.03 | ₩33,621 | ₩33,674 | ₩33,621 | ₩33,621 | 0.00% | 7.4천 |
|---|
| 2025.10.31 | ₩33,674 | ₩33,674 | ₩33,607 | ₩33,641 | -0.10% | 1.3만 |
|---|
| 2025.10.30 | ₩33,554 | ₩33,629 | ₩33,554 | ₩33,594 | +0.12% | 2만 |
|---|
| 2025.10.29 | ₩33,678 | ₩33,678 | ₩33,607 | ₩33,641 | -0.11% | 1.2만 |
|---|
| 2025.10.28 | ₩33,647 | ₩33,654 | ₩33,634 | ₩33,641 | -0.02% | 8.4천 |
|---|
| 2025.10.27 | ₩33,647 | ₩33,654 | ₩33,634 | ₩33,654 | +0.02% | 4.2천 |
|---|
| 2025.10.24 | ₩33,607 | ₩33,617 | ₩33,607 | ₩33,607 | 0.00% | 5.9천 |
|---|
| 2025.10.23 | ₩33,533 | ₩33,574 | ₩33,527 | ₩33,574 | +0.12% | 2.1만 |
|---|
| 2025.10.22 | ₩33,554 | ₩33,554 | ₩33,473 | ₩33,520 | -0.10% | 2.8만 |
|---|
| 2025.10.21 | ₩33,540 | ₩33,560 | ₩33,540 | ₩33,558 | +0.05% | 1.6만 |
|---|
| 2025.10.20 | ₩33,527 | ₩33,547 | ₩33,527 | ₩33,547 | +0.06% | 3.6천 |
|---|
| 2025.10.17 | ₩33,433 | ₩33,460 | ₩33,419 | ₩33,460 | +0.08% | 2.9천 |
|---|
| 2025.10.16 | ₩33,487 | ₩33,487 | ₩33,406 | ₩33,413 | -0.22% | 8천 |
|---|
| 2025.10.15 | ₩33,466 | ₩33,466 | ₩33,426 | ₩33,458 | -0.02% | 6.3천 |
|---|
| 2025.10.14 | ₩33,406 | ₩33,473 | ₩33,406 | ₩33,450 | +0.13% | 3.8천 |
|---|
| 2025.10.13 | ₩33,433 | ₩33,460 | ₩33,433 | ₩33,453 | +0.06% | 1.4만 |
|---|
| 2025.10.10 | ₩33,558 | ₩33,558 | ₩33,369 | ₩33,369 | -0.56% | 8.6천 |
|---|