시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr March 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr March · ZMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr March · ZMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,430 | ₩38,443 | ₩38,416 | ₩38,416 | -0.03% | 7.7천 |
| 2026.10.08 | ₩38,363 | ₩38,363 | ₩38,363 | ₩38,363 | 0.00% | 100 |
| 2026.10.07 | ₩38,336 | ₩38,416 | ₩38,323 | ₩38,389 | +0.14% | 3.7만 |
| 2026.10.06 | ₩38,430 | ₩38,430 | ₩38,376 | ₩38,376 | -0.14% | 1.3천 |
| 2026.10.05 | ₩38,389 | ₩38,396 | ₩38,363 | ₩38,363 | -0.07% | 5.3천 |
| 2026.10.02 | ₩38,363 | ₩38,368 | ₩38,336 | ₩38,368 | +0.01% | 1.4만 |
| 2026.10.01 | ₩38,303 | ₩38,349 | ₩38,256 | ₩38,296 | -0.02% | 2만 |
| 2026.09.30 | ₩38,256 | ₩38,311 | ₩38,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,269 |
| +0.03% |
| 5.4천 |
| 2026.09.29 | ₩38,283 | ₩38,329 | ₩38,269 | ₩38,283 | 0.00% | 1.9천 |
|---|
| 2026.09.28 | ₩38,269 | ₩38,303 | ₩38,269 | ₩38,303 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩38,269 | ₩38,336 | ₩38,269 | ₩38,336 | +0.17% | 1.5만 |
|---|
| 2026.09.24 | ₩38,309 | ₩38,309 | ₩38,309 | ₩38,309 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩38,363 | ₩38,363 | ₩38,269 | ₩38,296 | -0.17% | 1.8천 |
|---|
| 2026.09.22 | ₩38,309 | ₩38,323 | ₩38,309 | ₩38,323 | +0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩38,269 | ₩38,320 | ₩38,269 | ₩38,320 | +0.13% | 300 |
|---|
| 2026.09.18 | ₩38,216 | ₩38,249 | ₩38,216 | ₩38,249 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩38,209 | ₩38,229 | ₩38,189 | ₩38,202 | -0.02% | 2.8천 |
|---|
| 2026.09.16 | ₩38,162 | ₩38,162 | ₩38,149 | ₩38,149 | -0.04% | 1.3천 |
|---|
| 2026.09.15 | ₩38,135 | ₩38,165 | ₩38,122 | ₩38,165 | +0.08% | 2.7천 |
|---|
| 2026.09.14 | ₩38,229 | ₩38,229 | ₩38,189 | ₩38,189 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩38,229 | ₩38,242 | ₩38,189 | ₩38,212 | -0.05% | 2.6천 |
|---|
| 2026.09.10 | ₩38,135 | ₩38,169 | ₩38,122 | ₩38,162 | +0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩38,189 | ₩38,202 | ₩38,162 | ₩38,193 | +0.01% | 3천 |
|---|
| 2026.09.08 | ₩38,202 | ₩38,229 | ₩38,202 | ₩38,216 | +0.03% | 2.5만 |
|---|
| 2026.09.04 | ₩38,229 | ₩38,283 | ₩38,202 | ₩38,242 | +0.03% | 6.7천 |
|---|
| 2026.09.03 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩38,149 | ₩38,196 | ₩38,149 | ₩38,176 | +0.07% | 5.8천 |
|---|
| 2026.09.01 | ₩38,109 | ₩38,189 | ₩38,109 | ₩38,156 | +0.12% | 1.5만 |
|---|
| 2026.08.31 | ₩38,176 | ₩38,193 | ₩38,162 | ₩38,193 | +0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩38,189 | ₩38,197 | ₩38,176 | ₩38,193 | +0.01% | 4.3천 |
|---|
| 2026.08.27 | ₩38,135 | ₩38,192 | ₩38,109 | ₩38,192 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩38,129 | ₩38,129 | ₩38,129 | ₩38,129 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,135 | ₩38,135 | ₩38,109 | ₩38,129 | -0.02% | 2.3천 |
|---|
| 2026.08.24 | ₩38,109 | ₩38,115 | ₩38,095 | ₩38,115 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,135 | ₩38,135 | ₩38,095 | ₩38,095 | -0.11% | 300 |
|---|
| 2026.08.20 | ₩38,109 | ₩38,135 | ₩38,069 | ₩38,122 | +0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩38,109 | ₩38,142 | ₩38,109 | ₩38,142 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩38,095 | ₩38,149 | ₩38,082 | ₩38,110 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩38,109 | ₩38,189 | ₩38,082 | ₩38,082 | -0.07% | 2만 |
|---|
| 2026.08.14 | ₩38,109 | ₩38,122 | ₩38,095 | ₩38,122 | +0.04% | 1.1만 |
|---|
| 2026.08.13 | ₩38,129 | ₩38,129 | ₩38,101 | ₩38,129 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩38,082 | ₩38,082 | ₩38,082 | ₩38,082 | 0.00% | 1.3천 |
|---|
| 2026.08.11 | ₩38,062 | ₩38,062 | ₩38,042 | ₩38,042 | -0.05% | 2.2천 |
|---|
| 2026.08.10 | ₩38,069 | ₩38,135 | ₩38,069 | ₩38,069 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩38,079 | ₩38,079 | ₩38,055 | ₩38,075 | -0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩38,029 | ₩38,042 | ₩38,029 | ₩38,042 | +0.04% | 500 |
|---|
| 2026.08.05 | ₩38,055 | ₩38,055 | ₩38,029 | ₩38,049 | -0.02% | 1.8천 |
|---|
| 2026.08.04 | ₩38,002 | ₩38,041 | ₩38,002 | ₩38,041 | +0.10% | 3.8천 |
|---|
| 2026.08.03 | ₩37,948 | ₩37,988 | ₩37,948 | ₩37,968 | +0.05% | 2천 |
|---|
| 2026.07.31 | ₩37,868 | ₩37,902 | ₩37,868 | ₩37,902 | +0.09% | 1.5천 |
|---|
| 2026.07.30 | ₩37,828 | ₩37,855 | ₩37,828 | ₩37,855 | +0.07% | 3.3천 |
|---|
| 2026.07.29 | ₩37,788 | ₩37,855 | ₩37,761 | ₩37,761 | -0.07% | 1.3만 |
|---|
| 2026.07.28 | ₩37,815 | ₩37,815 | ₩37,815 | ₩37,815 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩37,815 | ₩37,828 | ₩37,775 | ₩37,812 | -0.01% | 3.2천 |
|---|
| 2026.07.24 | ₩37,800 | ₩37,800 | ₩37,800 | ₩37,800 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,772 | ₩37,772 | ₩37,772 | ₩37,772 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,801 | ₩37,855 | ₩37,801 | ₩37,847 | +0.12% | 7.4천 |
|---|
| 2026.07.21 | ₩37,828 | ₩37,848 | ₩37,828 | ₩37,848 | +0.05% | 7.6천 |
|---|
| 2026.07.20 | ₩37,882 | ₩37,882 | ₩37,815 | ₩37,821 | -0.16% | 2.2천 |
|---|
| 2026.07.17 | ₩37,828 | ₩37,828 | ₩37,815 | ₩37,821 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩37,875 | ₩37,875 | ₩37,828 | ₩37,843 | -0.08% | 1.3만 |
|---|
| 2026.07.15 | ₩37,841 | ₩37,875 | ₩37,828 | ₩37,875 | +0.09% | 5.9천 |
|---|
| 2026.07.14 | ₩37,828 | ₩37,868 | ₩37,828 | ₩37,868 | +0.11% | 1.4천 |
|---|
| 2026.07.13 | ₩37,788 | ₩37,808 | ₩37,788 | ₩37,808 | +0.05% | 400 |
|---|
| 2026.07.10 | ₩37,828 | ₩37,851 | ₩37,828 | ₩37,851 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩37,801 | ₩37,835 | ₩37,801 | ₩37,835 | +0.09% | 1.5천 |
|---|
| 2026.07.08 | ₩37,721 | ₩37,788 | ₩37,721 | ₩37,788 | +0.18% | 5.3천 |
|---|
| 2026.07.07 | ₩37,775 | ₩37,815 | ₩37,775 | ₩37,800 | +0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩37,788 | ₩37,801 | ₩37,775 | ₩37,788 | 0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩37,721 | ₩37,763 | ₩37,721 | ₩37,763 | +0.11% | 2.2천 |
|---|
| 2026.07.01 | ₩37,708 | ₩37,721 | ₩37,708 | ₩37,714 | +0.02% | 2.7만 |
|---|
| 2026.06.30 | ₩37,614 | ₩37,721 | ₩37,614 | ₩37,714 | +0.27% | 9.2천 |
|---|
| 2026.06.29 | ₩37,628 | ₩37,674 | ₩37,628 | ₩37,674 | +0.12% | 4.1천 |
|---|
| 2026.06.26 | ₩37,614 | ₩37,614 | ₩37,601 | ₩37,601 | -0.04% | 1.2천 |
|---|
| 2026.06.25 | ₩37,616 | ₩37,621 | ₩37,587 | ₩37,587 | -0.07% | 1.2천 |
|---|
| 2026.06.24 | ₩37,644 | ₩37,644 | ₩37,574 | ₩37,583 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩37,681 | ₩37,681 | ₩37,587 | ₩37,628 | -0.14% | 15.2만 |
|---|
| 2026.06.22 | ₩37,688 | ₩37,708 | ₩37,628 | ₩37,674 | -0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩37,654 | ₩37,688 | ₩37,654 | ₩37,688 | +0.09% | 1.8천 |
|---|
| 2026.06.17 | ₩37,721 | ₩37,721 | ₩37,587 | ₩37,587 | -0.35% | 2.9천 |
|---|
| 2026.06.16 | ₩37,788 | ₩37,788 | ₩37,721 | ₩37,721 | -0.18% | 3.8천 |
|---|
| 2026.06.15 | ₩37,728 | ₩37,728 | ₩37,728 | ₩37,728 | 0.00% | 1.1천 |
|---|
| 2026.06.12 | ₩37,628 | ₩37,668 | ₩37,614 | ₩37,648 | +0.05% | 7.3천 |
|---|
| 2026.06.11 | ₩37,561 | ₩37,641 | ₩37,534 | ₩37,641 | +0.21% | 7.1천 |
|---|
| 2026.06.10 | ₩37,574 | ₩37,601 | ₩37,561 | ₩37,561 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩37,674 | ₩37,674 | ₩37,534 | ₩37,621 | -0.14% | 1만 |
|---|
| 2026.06.08 | ₩37,634 | ₩37,634 | ₩37,601 | ₩37,634 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩37,668 | ₩37,668 | ₩37,606 | ₩37,606 | -0.16% | 4.5천 |
|---|
| 2026.06.04 | ₩37,708 | ₩37,717 | ₩37,694 | ₩37,717 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩37,721 | ₩37,734 | ₩37,694 | ₩37,728 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩37,708 | ₩37,748 | ₩37,708 | ₩37,748 | +0.11% | 14.6만 |
|---|
| 2026.06.01 | ₩37,688 | ₩37,741 | ₩37,681 | ₩37,741 | +0.14% | 8.6천 |
|---|
| 2026.05.29 | ₩37,694 | ₩37,694 | ₩37,681 | ₩37,688 | -0.02% | 4.5천 |
|---|
| 2026.05.28 | ₩37,670 | ₩37,688 | ₩37,668 | ₩37,688 | +0.05% | 6.4천 |
|---|
| 2026.05.27 | ₩37,644 | ₩37,694 | ₩37,641 | ₩37,674 | +0.08% | 7.6천 |
|---|
| 2026.05.26 | ₩37,654 | ₩37,661 | ₩37,628 | ₩37,661 | +0.02% | 6.8천 |
|---|
| 2026.05.22 | ₩37,614 | ₩37,634 | ₩37,614 | ₩37,634 | +0.05% | 2.3천 |
|---|
| 2026.05.21 | ₩37,574 | ₩37,668 | ₩37,574 | ₩37,633 | +0.16% | 2.6만 |
|---|
| 2026.05.20 | ₩37,614 | ₩37,614 | ₩37,574 | ₩37,607 | -0.02% | 1.1만 |
|---|
| 2026.05.19 | ₩37,587 | ₩37,587 | ₩37,534 | ₩37,567 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩37,561 | ₩37,606 | ₩37,561 | ₩37,589 | +0.07% | 5.8천 |
|---|
| 2026.05.15 | ₩37,594 | ₩37,594 | ₩37,561 | ₩37,587 | -0.02% | 1.4만 |
|---|
| 2026.05.14 | ₩37,575 | ₩37,614 | ₩37,574 | ₩37,614 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩37,534 | ₩37,612 | ₩37,534 | ₩37,587 | +0.14% | 2.2천 |
|---|
| 2026.05.12 | ₩37,547 | ₩37,587 | ₩37,547 | ₩37,561 | +0.04% | 600 |
|---|
| 2026.05.11 | ₩37,534 | ₩37,601 | ₩37,534 | ₩37,534 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩37,547 | ₩37,594 | ₩37,547 | ₩37,594 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩37,547 | ₩37,547 | ₩37,507 | ₩37,547 | 0.00% | 7.1천 |
|---|
| 2026.05.06 | ₩37,534 | ₩37,574 | ₩37,494 | ₩37,554 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩37,467 | ₩37,518 | ₩37,454 | ₩37,481 | +0.04% | 7.4천 |
|---|
| 2026.05.04 | ₩37,494 | ₩37,494 | ₩37,416 | ₩37,444 | -0.13% | 8.5천 |
|---|
| 2026.05.01 | ₩37,534 | ₩37,534 | ₩37,427 | ₩37,440 | -0.25% | 6.1만 |
|---|
| 2026.04.30 | ₩37,454 | ₩37,481 | ₩37,387 | ₩37,434 | -0.05% | 4.7천 |
|---|
| 2026.04.29 | ₩37,400 | ₩37,440 | ₩37,347 | ₩37,387 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩37,360 | ₩37,427 | ₩37,347 | ₩37,395 | +0.09% | 6천 |
|---|
| 2026.04.27 | ₩37,375 | ₩37,427 | ₩37,374 | ₩37,387 | +0.03% | 40.5만 |
|---|
| 2026.04.24 | ₩37,370 | ₩37,440 | ₩37,370 | ₩37,407 | +0.10% | 1.1만 |
|---|
| 2026.04.23 | ₩37,347 | ₩37,387 | ₩37,320 | ₩37,363 | +0.04% | 3.7만 |
|---|
| 2026.04.22 | ₩37,427 | ₩37,427 | ₩37,347 | ₩37,414 | -0.04% | 9.3천 |
|---|
| 2026.04.21 | ₩37,347 | ₩37,360 | ₩37,307 | ₩37,327 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩37,333 | ₩37,400 | ₩37,333 | ₩37,360 | +0.07% | 2.3만 |
|---|
| 2026.04.17 | ₩37,387 | ₩37,414 | ₩37,320 | ₩37,347 | -0.11% | 5.7만 |
|---|
| 2026.04.16 | ₩37,359 | ₩37,359 | ₩37,280 | ₩37,320 | -0.10% | 1.2만 |
|---|
| 2026.04.15 | ₩37,293 | ₩37,320 | ₩37,240 | ₩37,303 | +0.03% | 9.1천 |
|---|
| 2026.04.14 | ₩37,173 | ₩37,293 | ₩37,173 | ₩37,267 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩37,120 | ₩37,200 | ₩37,120 | ₩37,192 | +0.19% | 2.6만 |
|---|
| 2026.04.10 | ₩37,213 | ₩37,213 | ₩37,093 | ₩37,093 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩37,133 | ₩37,173 | ₩37,080 | ₩37,106 | -0.07% | 3.9만 |
|---|
| 2026.04.08 | ₩37,133 | ₩37,146 | ₩37,053 | ₩37,133 | 0.00% | 6.3만 |
|---|
| 2026.04.07 | ₩36,906 | ₩36,973 | ₩36,866 | ₩36,973 | +0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩36,946 | ₩36,973 | ₩36,906 | ₩36,959 | +0.04% | 54.2만 |
|---|
| 2026.04.02 | ₩36,851 | ₩36,946 | ₩36,851 | ₩36,946 | +0.26% | 3.8만 |
|---|
| 2026.04.01 | ₩36,919 | ₩36,959 | ₩36,866 | ₩36,919 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩36,772 | ₩36,879 | ₩36,719 | ₩36,874 | +0.28% | 4만 |
|---|
| 2026.03.30 | ₩36,745 | ₩36,759 | ₩36,612 | ₩36,625 | -0.33% | 8.6만 |
|---|
| 2026.03.27 | ₩36,745 | ₩36,826 | ₩36,652 | ₩36,665 | -0.22% | 19.5만 |
|---|
| 2026.03.26 | ₩36,852 | ₩36,879 | ₩36,759 | ₩36,779 | -0.20% | 5.9만 |
|---|
| 2026.03.25 | ₩36,799 | ₩36,932 | ₩36,799 | ₩36,906 | +0.29% | 27.8만 |
|---|
| 2026.03.24 | ₩36,826 | ₩36,866 | ₩36,799 | ₩36,852 | +0.07% | 7.7만 |
|---|
| 2026.03.23 | ₩36,852 | ₩36,919 | ₩36,839 | ₩36,852 | 0.00% | 7.5만 |
|---|
| 2026.03.20 | ₩36,846 | ₩36,852 | ₩36,723 | ₩36,723 | -0.33% | 6.1만 |
|---|
| 2026.03.19 | ₩36,852 | ₩36,892 | ₩36,826 | ₩36,859 | +0.02% | 5.4만 |
|---|
| 2026.03.18 | ₩36,999 | ₩36,999 | ₩36,919 | ₩36,919 | -0.22% | 4.7만 |
|---|
| 2026.03.17 | ₩36,959 | ₩37,039 | ₩36,932 | ₩37,013 | +0.14% | 10.9만 |
|---|
| 2026.03.16 | ₩36,879 | ₩37,013 | ₩36,879 | ₩36,974 | +0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩36,906 | ₩36,973 | ₩36,879 | ₩36,879 | -0.07% | 6.2만 |
|---|
| 2026.03.12 | ₩36,959 | ₩36,973 | ₩36,919 | ₩36,932 | -0.07% | 8.3만 |
|---|
| 2026.03.11 | ₩37,053 | ₩37,053 | ₩36,973 | ₩37,026 | -0.07% | 3.2만 |
|---|
| 2026.03.10 | ₩37,093 | ₩37,133 | ₩36,999 | ₩37,029 | -0.17% | 10.1만 |
|---|
| 2026.03.09 | ₩36,986 | ₩37,106 | ₩36,879 | ₩37,106 | +0.33% | 9.9만 |
|---|
| 2026.03.06 | ₩37,013 | ₩37,080 | ₩37,013 | ₩37,033 | +0.05% | 8.5만 |
|---|
| 2026.03.05 | ₩37,120 | ₩37,120 | ₩37,026 | ₩37,093 | -0.07% | 16.4만 |
|---|
| 2026.03.04 | ₩37,073 | ₩37,160 | ₩37,026 | ₩37,120 | +0.13% | 22.2만 |
|---|
| 2026.03.03 | ₩37,093 | ₩37,120 | ₩36,932 | ₩37,093 | 0.00% | 21.7만 |
|---|
| 2026.03.02 | ₩37,106 | ₩37,173 | ₩37,059 | ₩37,160 | +0.14% | 42.5만 |
|---|
| 2026.02.27 | ₩37,096 | ₩37,173 | ₩37,053 | ₩37,133 | +0.10% | 29만 |
|---|
| 2026.02.26 | ₩37,106 | ₩37,133 | ₩37,053 | ₩37,100 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩37,066 | ₩37,106 | ₩37,039 | ₩37,080 | +0.04% | 70.2만 |
|---|
| 2026.02.24 | ₩37,041 | ₩37,093 | ₩37,039 | ₩37,074 | +0.09% | 1.5만 |
|---|
| 2026.02.23 | ₩37,026 | ₩37,080 | ₩37,026 | ₩37,066 | +0.11% | 5.9천 |
|---|
| 2026.02.20 | ₩37,059 | ₩37,071 | ₩37,026 | ₩37,071 | +0.03% | 6.8천 |
|---|
| 2026.02.19 | ₩37,026 | ₩37,047 | ₩36,999 | ₩37,047 | +0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩37,053 | ₩37,053 | ₩37,013 | ₩37,053 | 0.00% | 700 |
|---|
| 2026.02.17 | ₩36,946 | ₩37,039 | ₩36,946 | ₩37,039 | +0.25% | 2.5천 |
|---|
| 2026.02.13 | ₩36,993 | ₩37,026 | ₩36,986 | ₩36,993 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩36,999 | ₩37,013 | ₩36,973 | ₩36,999 | 0.00% | 5.1천 |
|---|
| 2026.02.11 | ₩37,053 | ₩37,053 | ₩36,986 | ₩37,021 | -0.09% | 3.1천 |
|---|
| 2026.02.10 | ₩37,039 | ₩37,039 | ₩37,013 | ₩37,013 | -0.07% | 2.3천 |
|---|
| 2026.02.09 | ₩36,959 | ₩37,019 | ₩36,959 | ₩37,019 | +0.16% | 300 |
|---|
| 2026.02.06 | ₩36,959 | ₩37,013 | ₩36,932 | ₩37,013 | +0.14% | 2.1천 |
|---|
| 2026.02.05 | ₩36,839 | ₩36,899 | ₩36,839 | ₩36,883 | +0.12% | 1.2만 |
|---|
| 2026.02.04 | ₩36,949 | ₩36,949 | ₩36,907 | ₩36,932 | -0.04% | 1천 |
|---|
| 2026.02.03 | ₩36,959 | ₩36,959 | ₩36,939 | ₩36,939 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,919 | ₩36,973 | ₩36,919 | ₩36,959 | +0.11% | 7.4천 |
|---|
| 2026.01.30 | ₩36,892 | ₩36,919 | ₩36,892 | ₩36,919 | +0.07% | 2.8천 |
|---|
| 2026.01.29 | ₩36,866 | ₩36,932 | ₩36,866 | ₩36,906 | +0.11% | 4.8천 |
|---|
| 2026.01.28 | ₩36,946 | ₩36,946 | ₩36,892 | ₩36,946 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩36,906 | ₩36,946 | ₩36,892 | ₩36,946 | +0.11% | 7천 |
|---|
| 2026.01.26 | ₩36,879 | ₩36,932 | ₩36,879 | ₩36,932 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩36,866 | ₩36,912 | ₩36,866 | ₩36,912 | +0.13% | 700 |
|---|
| 2026.01.22 | ₩36,866 | ₩36,906 | ₩36,855 | ₩36,906 | +0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩36,852 | ₩36,872 | ₩36,772 | ₩36,872 | +0.05% | 5.9천 |
|---|
| 2026.01.20 | ₩36,812 | ₩36,812 | ₩36,792 | ₩36,792 | -0.05% | 600 |
|---|
| 2026.01.16 | ₩36,946 | ₩36,946 | ₩36,839 | ₩36,886 | -0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩36,826 | ₩36,879 | ₩36,826 | ₩36,832 | +0.02% | 4.8천 |
|---|
| 2026.01.14 | ₩36,799 | ₩36,839 | ₩36,799 | ₩36,839 | +0.11% | 2.2천 |
|---|
| 2026.01.13 | ₩36,826 | ₩36,866 | ₩36,812 | ₩36,866 | +0.11% | 4.2천 |
|---|
| 2026.01.12 | ₩36,826 | ₩36,866 | ₩36,812 | ₩36,866 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩36,812 | ₩36,826 | ₩36,812 | ₩36,819 | +0.02% | 3.6천 |
|---|
| 2026.01.08 | ₩36,791 | ₩36,826 | ₩36,772 | ₩36,805 | +0.04% | 1.2만 |
|---|
| 2026.01.07 | ₩36,799 | ₩36,812 | ₩36,799 | ₩36,805 | +0.02% | 3.1만 |
|---|
| 2026.01.06 | ₩36,759 | ₩36,799 | ₩36,759 | ₩36,799 | +0.11% | 2.8천 |
|---|
| 2026.01.05 | ₩36,815 | ₩36,815 | ₩36,759 | ₩36,785 | -0.08% | 3.4천 |
|---|
| 2026.01.02 | ₩36,745 | ₩36,799 | ₩36,719 | ₩36,785 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩36,692 | ₩36,759 | ₩36,692 | ₩36,751 | +0.16% | 600 |
|---|
| 2025.12.30 | ₩36,732 | ₩36,819 | ₩36,732 | ₩36,779 | +0.13% | 6.2만 |
|---|
| 2025.12.29 | ₩36,772 | ₩36,826 | ₩36,719 | ₩36,772 | 0.00% | 3.8만 |
|---|
| 2025.12.26 | ₩36,732 | ₩36,772 | ₩36,732 | ₩36,772 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩36,705 | ₩36,759 | ₩36,705 | ₩36,759 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩36,678 | ₩36,753 | ₩36,678 | ₩36,739 | +0.16% | 800 |
|---|
| 2025.12.22 | ₩36,705 | ₩36,705 | ₩36,705 | ₩36,705 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,658 | ₩36,665 | ₩36,658 | ₩36,665 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩36,604 | ₩36,604 | ₩36,604 | ₩36,604 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,558 | ₩36,558 | ₩36,558 | ₩36,558 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,572 | ₩36,605 | ₩36,545 | ₩36,605 | +0.09% | 9.5천 |
|---|
| 2025.12.15 | ₩36,598 | ₩36,630 | ₩36,572 | ₩36,612 | +0.04% | 4.2천 |
|---|
| 2025.12.12 | ₩36,572 | ₩36,618 | ₩36,545 | ₩36,592 | +0.05% | 1.2만 |
|---|
| 2025.12.11 | ₩36,598 | ₩36,638 | ₩36,572 | ₩36,638 | +0.11% | 5.1천 |
|---|
| 2025.12.10 | ₩36,531 | ₩36,625 | ₩36,531 | ₩36,625 | +0.26% | 3.5천 |
|---|
| 2025.12.09 | ₩36,598 | ₩36,598 | ₩36,531 | ₩36,577 | -0.06% | 8.1천 |
|---|
| 2025.12.08 | ₩36,612 | ₩36,612 | ₩36,518 | ₩36,565 | -0.13% | 4.7천 |
|---|
| 2025.12.05 | ₩36,545 | ₩36,572 | ₩36,531 | ₩36,572 | +0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩36,491 | ₩36,541 | ₩36,491 | ₩36,541 | +0.14% | 3.4천 |
|---|
| 2025.12.03 | ₩36,531 | ₩36,545 | ₩36,505 | ₩36,531 | 0.00% | 4.5만 |
|---|
| 2025.12.02 | ₩36,499 | ₩36,511 | ₩36,499 | ₩36,511 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩36,531 | ₩36,531 | ₩36,478 | ₩36,498 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩36,507 | ₩36,507 | ₩36,451 | ₩36,498 | -0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩36,411 | ₩36,518 | ₩36,398 | ₩36,478 | +0.18% | 13.6만 |
|---|
| 2025.11.25 | ₩36,371 | ₩36,425 | ₩36,371 | ₩36,398 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩36,304 | ₩36,364 | ₩36,304 | ₩36,358 | +0.15% | 400 |
|---|
| 2025.11.21 | ₩36,211 | ₩36,237 | ₩36,211 | ₩36,237 | +0.07% | 200 |
|---|
| 2025.11.20 | ₩36,344 | ₩36,344 | ₩36,157 | ₩36,168 | -0.49% | 1.8만 |
|---|
| 2025.11.19 | ₩36,251 | ₩36,257 | ₩36,211 | ₩36,257 | +0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩36,211 | ₩36,264 | ₩36,211 | ₩36,251 | +0.11% | 1.5천 |
|---|
| 2025.11.17 | ₩36,264 | ₩36,284 | ₩36,251 | ₩36,284 | +0.06% | 600 |
|---|
| 2025.11.14 | ₩36,277 | ₩36,344 | ₩36,277 | ₩36,324 | +0.13% | 600 |
|---|
| 2025.11.13 | ₩36,304 | ₩36,323 | ₩36,277 | ₩36,323 | +0.05% | 2.9천 |
|---|
| 2025.11.12 | ₩36,410 | ₩36,410 | ₩36,358 | ₩36,404 | -0.01% | 1.7천 |
|---|
| 2025.11.11 | ₩36,344 | ₩36,411 | ₩36,331 | ₩36,411 | +0.18% | 1.8만 |
|---|
| 2025.11.10 | ₩36,451 | ₩36,451 | ₩36,344 | ₩36,411 | -0.11% | 5.4천 |
|---|
| 2025.11.07 | ₩36,224 | ₩36,311 | ₩36,199 | ₩36,311 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩36,291 | ₩36,318 | ₩36,277 | ₩36,304 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩36,304 | ₩36,358 | ₩36,304 | ₩36,358 | +0.15% | 200 |
|---|
| 2025.11.04 | ₩36,318 | ₩36,356 | ₩36,291 | ₩36,311 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩36,384 | ₩36,384 | ₩36,304 | ₩36,318 | -0.18% | 1.4만 |
|---|
| 2025.10.31 | ₩36,344 | ₩36,371 | ₩36,318 | ₩36,358 | +0.04% | 7.6천 |
|---|
| 2025.10.30 | ₩36,331 | ₩36,344 | ₩36,318 | ₩36,344 | +0.04% | 1.7천 |
|---|
| 2025.10.29 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,344 | ₩36,425 | ₩36,344 | ₩36,384 | +0.11% | 3.9천 |
|---|
| 2025.10.27 | ₩36,331 | ₩36,391 | ₩36,331 | ₩36,391 | +0.17% | 1.1천 |
|---|
| 2025.10.24 | ₩36,358 | ₩36,358 | ₩36,304 | ₩36,358 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩36,264 | ₩36,318 | ₩36,251 | ₩36,318 | +0.15% | 1.1만 |
|---|
| 2025.10.22 | ₩36,211 | ₩36,257 | ₩36,199 | ₩36,257 | +0.13% | 6.7천 |
|---|
| 2025.10.21 | ₩36,264 | ₩36,303 | ₩36,264 | ₩36,298 | +0.09% | 3.1천 |
|---|
| 2025.10.20 | ₩36,252 | ₩36,320 | ₩36,251 | ₩36,304 | +0.14% | 4.4천 |
|---|
| 2025.10.17 | ₩36,208 | ₩36,224 | ₩36,196 | ₩36,224 | +0.04% | 3.9천 |
|---|
| 2025.10.16 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,217 | ₩36,217 | ₩36,196 | ₩36,201 | -0.04% | 200 |
|---|
| 2025.10.14 | ₩36,130 | ₩36,196 | ₩36,117 | ₩36,191 | +0.17% | 1.4만 |
|---|
| 2025.10.13 | ₩36,130 | ₩36,219 | ₩36,130 | ₩36,211 | +0.22% | 9.5천 |
|---|
| 2025.10.10 | ₩36,269 | ₩36,269 | ₩36,117 | ₩36,117 | -0.42% | 7.5만 |
|---|