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 | ₩38,456 | ₩38,469 | ₩38,443 | ₩38,443 | -0.03% | 7.7천 |
| 2026.10.08 | ₩38,389 | ₩38,389 | ₩38,389 | ₩38,389 | 0.00% | 100 |
| 2026.10.07 | ₩38,362 | ₩38,443 | ₩38,349 | ₩38,416 | +0.14% | 3.7만 |
| 2026.10.06 | ₩38,456 | ₩38,456 | ₩38,402 | ₩38,402 | -0.14% | 1.3천 |
| 2026.10.05 | ₩38,416 | ₩38,423 | ₩38,389 | ₩38,389 | -0.07% | 5.3천 |
| 2026.10.02 | ₩38,389 | ₩38,394 | ₩38,362 | ₩38,394 | +0.01% | 1.4만 |
| 2026.10.01 | ₩38,329 | ₩38,376 | ₩38,282 | ₩38,322 | -0.02% | 2만 |
| 2026.09.30 | ₩38,282 | ₩38,337 | ₩38,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,295 |
| +0.03% |
| 5.4천 |
| 2026.09.29 | ₩38,309 | ₩38,356 | ₩38,295 | ₩38,309 | 0.00% | 1.9천 |
|---|
| 2026.09.28 | ₩38,295 | ₩38,329 | ₩38,295 | ₩38,329 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩38,295 | ₩38,362 | ₩38,295 | ₩38,362 | +0.17% | 1.5만 |
|---|
| 2026.09.24 | ₩38,336 | ₩38,336 | ₩38,336 | ₩38,336 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩38,389 | ₩38,389 | ₩38,295 | ₩38,322 | -0.17% | 1.8천 |
|---|
| 2026.09.22 | ₩38,336 | ₩38,349 | ₩38,336 | ₩38,349 | +0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩38,295 | ₩38,346 | ₩38,295 | ₩38,346 | +0.13% | 300 |
|---|
| 2026.09.18 | ₩38,242 | ₩38,275 | ₩38,242 | ₩38,275 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩38,235 | ₩38,255 | ₩38,215 | ₩38,229 | -0.02% | 2.8천 |
|---|
| 2026.09.16 | ₩38,188 | ₩38,188 | ₩38,175 | ₩38,175 | -0.04% | 1.3천 |
|---|
| 2026.09.15 | ₩38,162 | ₩38,191 | ₩38,148 | ₩38,191 | +0.08% | 2.7천 |
|---|
| 2026.09.14 | ₩38,255 | ₩38,255 | ₩38,215 | ₩38,215 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩38,255 | ₩38,269 | ₩38,215 | ₩38,238 | -0.05% | 2.6천 |
|---|
| 2026.09.10 | ₩38,162 | ₩38,195 | ₩38,148 | ₩38,188 | +0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩38,215 | ₩38,229 | ₩38,188 | ₩38,219 | +0.01% | 3천 |
|---|
| 2026.09.08 | ₩38,229 | ₩38,255 | ₩38,229 | ₩38,242 | +0.03% | 2.5만 |
|---|
| 2026.09.04 | ₩38,255 | ₩38,309 | ₩38,229 | ₩38,269 | +0.03% | 6.7천 |
|---|
| 2026.09.03 | ₩38,269 | ₩38,269 | ₩38,269 | ₩38,269 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩38,175 | ₩38,222 | ₩38,175 | ₩38,202 | +0.07% | 5.8천 |
|---|
| 2026.09.01 | ₩38,135 | ₩38,215 | ₩38,135 | ₩38,182 | +0.12% | 1.5만 |
|---|
| 2026.08.31 | ₩38,202 | ₩38,219 | ₩38,188 | ₩38,219 | +0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩38,215 | ₩38,223 | ₩38,202 | ₩38,219 | +0.01% | 4.3천 |
|---|
| 2026.08.27 | ₩38,162 | ₩38,218 | ₩38,135 | ₩38,218 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩38,155 | ₩38,155 | ₩38,155 | ₩38,155 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,162 | ₩38,162 | ₩38,135 | ₩38,155 | -0.02% | 2.3천 |
|---|
| 2026.08.24 | ₩38,135 | ₩38,142 | ₩38,122 | ₩38,142 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,162 | ₩38,162 | ₩38,122 | ₩38,122 | -0.11% | 300 |
|---|
| 2026.08.20 | ₩38,135 | ₩38,162 | ₩38,095 | ₩38,148 | +0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩38,135 | ₩38,168 | ₩38,135 | ₩38,168 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩38,122 | ₩38,175 | ₩38,108 | ₩38,136 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩38,135 | ₩38,215 | ₩38,108 | ₩38,108 | -0.07% | 2만 |
|---|
| 2026.08.14 | ₩38,135 | ₩38,148 | ₩38,122 | ₩38,148 | +0.04% | 1.1만 |
|---|
| 2026.08.13 | ₩38,155 | ₩38,155 | ₩38,127 | ₩38,155 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩38,108 | ₩38,108 | ₩38,108 | ₩38,108 | 0.00% | 1.3천 |
|---|
| 2026.08.11 | ₩38,088 | ₩38,088 | ₩38,068 | ₩38,068 | -0.05% | 2.2천 |
|---|
| 2026.08.10 | ₩38,095 | ₩38,162 | ₩38,095 | ₩38,095 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩38,106 | ₩38,106 | ₩38,081 | ₩38,102 | -0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩38,055 | ₩38,068 | ₩38,055 | ₩38,068 | +0.04% | 500 |
|---|
| 2026.08.05 | ₩38,081 | ₩38,081 | ₩38,055 | ₩38,075 | -0.02% | 1.8천 |
|---|
| 2026.08.04 | ₩38,028 | ₩38,067 | ₩38,028 | ₩38,067 | +0.10% | 3.8천 |
|---|
| 2026.08.03 | ₩37,974 | ₩38,015 | ₩37,974 | ₩37,995 | +0.05% | 2천 |
|---|
| 2026.07.31 | ₩37,894 | ₩37,928 | ₩37,894 | ₩37,928 | +0.09% | 1.5천 |
|---|
| 2026.07.30 | ₩37,854 | ₩37,881 | ₩37,854 | ₩37,881 | +0.07% | 3.3천 |
|---|
| 2026.07.29 | ₩37,814 | ₩37,881 | ₩37,787 | ₩37,787 | -0.07% | 1.3만 |
|---|
| 2026.07.28 | ₩37,841 | ₩37,841 | ₩37,841 | ₩37,841 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩37,841 | ₩37,854 | ₩37,801 | ₩37,838 | -0.01% | 3.2천 |
|---|
| 2026.07.24 | ₩37,826 | ₩37,826 | ₩37,826 | ₩37,826 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,798 | ₩37,798 | ₩37,798 | ₩37,798 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,827 | ₩37,881 | ₩37,827 | ₩37,873 | +0.12% | 7.4천 |
|---|
| 2026.07.21 | ₩37,854 | ₩37,874 | ₩37,854 | ₩37,874 | +0.05% | 7.6천 |
|---|
| 2026.07.20 | ₩37,908 | ₩37,908 | ₩37,841 | ₩37,847 | -0.16% | 2.2천 |
|---|
| 2026.07.17 | ₩37,854 | ₩37,854 | ₩37,841 | ₩37,847 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩37,901 | ₩37,901 | ₩37,854 | ₩37,869 | -0.08% | 1.3만 |
|---|
| 2026.07.15 | ₩37,867 | ₩37,901 | ₩37,854 | ₩37,901 | +0.09% | 5.9천 |
|---|
| 2026.07.14 | ₩37,854 | ₩37,894 | ₩37,854 | ₩37,894 | +0.11% | 1.4천 |
|---|
| 2026.07.13 | ₩37,814 | ₩37,834 | ₩37,814 | ₩37,834 | +0.05% | 400 |
|---|
| 2026.07.10 | ₩37,854 | ₩37,877 | ₩37,854 | ₩37,877 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩37,827 | ₩37,861 | ₩37,827 | ₩37,861 | +0.09% | 1.5천 |
|---|
| 2026.07.08 | ₩37,747 | ₩37,814 | ₩37,747 | ₩37,814 | +0.18% | 5.3천 |
|---|
| 2026.07.07 | ₩37,801 | ₩37,841 | ₩37,801 | ₩37,826 | +0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩37,814 | ₩37,827 | ₩37,801 | ₩37,814 | 0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩37,747 | ₩37,789 | ₩37,747 | ₩37,789 | +0.11% | 2.2천 |
|---|
| 2026.07.01 | ₩37,734 | ₩37,747 | ₩37,734 | ₩37,740 | +0.02% | 2.7만 |
|---|
| 2026.06.30 | ₩37,640 | ₩37,747 | ₩37,640 | ₩37,740 | +0.27% | 9.2천 |
|---|
| 2026.06.29 | ₩37,653 | ₩37,700 | ₩37,653 | ₩37,700 | +0.12% | 4.1천 |
|---|
| 2026.06.26 | ₩37,640 | ₩37,640 | ₩37,627 | ₩37,627 | -0.04% | 1.2천 |
|---|
| 2026.06.25 | ₩37,641 | ₩37,647 | ₩37,613 | ₩37,613 | -0.07% | 1.2천 |
|---|
| 2026.06.24 | ₩37,669 | ₩37,669 | ₩37,600 | ₩37,609 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩37,707 | ₩37,707 | ₩37,613 | ₩37,653 | -0.14% | 15.2만 |
|---|
| 2026.06.22 | ₩37,714 | ₩37,734 | ₩37,653 | ₩37,700 | -0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩37,680 | ₩37,714 | ₩37,680 | ₩37,714 | +0.09% | 1.8천 |
|---|
| 2026.06.17 | ₩37,747 | ₩37,747 | ₩37,613 | ₩37,613 | -0.35% | 2.9천 |
|---|
| 2026.06.16 | ₩37,814 | ₩37,814 | ₩37,747 | ₩37,747 | -0.18% | 3.8천 |
|---|
| 2026.06.15 | ₩37,754 | ₩37,754 | ₩37,754 | ₩37,754 | 0.00% | 1.1천 |
|---|
| 2026.06.12 | ₩37,653 | ₩37,694 | ₩37,640 | ₩37,674 | +0.05% | 7.3천 |
|---|
| 2026.06.11 | ₩37,587 | ₩37,667 | ₩37,560 | ₩37,667 | +0.21% | 7.1천 |
|---|
| 2026.06.10 | ₩37,600 | ₩37,627 | ₩37,587 | ₩37,587 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩37,700 | ₩37,700 | ₩37,560 | ₩37,647 | -0.14% | 1만 |
|---|
| 2026.06.08 | ₩37,660 | ₩37,660 | ₩37,627 | ₩37,660 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩37,694 | ₩37,694 | ₩37,632 | ₩37,632 | -0.16% | 4.5천 |
|---|
| 2026.06.04 | ₩37,734 | ₩37,743 | ₩37,720 | ₩37,743 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩37,747 | ₩37,760 | ₩37,720 | ₩37,754 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩37,734 | ₩37,774 | ₩37,734 | ₩37,774 | +0.11% | 14.6만 |
|---|
| 2026.06.01 | ₩37,714 | ₩37,767 | ₩37,707 | ₩37,767 | +0.14% | 8.6천 |
|---|
| 2026.05.29 | ₩37,720 | ₩37,720 | ₩37,707 | ₩37,714 | -0.02% | 4.5천 |
|---|
| 2026.05.28 | ₩37,696 | ₩37,714 | ₩37,694 | ₩37,714 | +0.05% | 6.4천 |
|---|
| 2026.05.27 | ₩37,669 | ₩37,720 | ₩37,667 | ₩37,700 | +0.08% | 7.6천 |
|---|
| 2026.05.26 | ₩37,680 | ₩37,687 | ₩37,653 | ₩37,687 | +0.02% | 6.8천 |
|---|
| 2026.05.22 | ₩37,640 | ₩37,660 | ₩37,640 | ₩37,660 | +0.05% | 2.3천 |
|---|
| 2026.05.21 | ₩37,600 | ₩37,694 | ₩37,600 | ₩37,659 | +0.16% | 2.6만 |
|---|
| 2026.05.20 | ₩37,640 | ₩37,640 | ₩37,600 | ₩37,633 | -0.02% | 1.1만 |
|---|
| 2026.05.19 | ₩37,613 | ₩37,613 | ₩37,560 | ₩37,593 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩37,587 | ₩37,632 | ₩37,587 | ₩37,615 | +0.07% | 5.8천 |
|---|
| 2026.05.15 | ₩37,620 | ₩37,620 | ₩37,587 | ₩37,613 | -0.02% | 1.4만 |
|---|
| 2026.05.14 | ₩37,601 | ₩37,640 | ₩37,600 | ₩37,640 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩37,560 | ₩37,637 | ₩37,560 | ₩37,613 | +0.14% | 2.2천 |
|---|
| 2026.05.12 | ₩37,573 | ₩37,613 | ₩37,573 | ₩37,587 | +0.04% | 600 |
|---|
| 2026.05.11 | ₩37,560 | ₩37,627 | ₩37,560 | ₩37,560 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩37,573 | ₩37,620 | ₩37,573 | ₩37,620 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩37,573 | ₩37,573 | ₩37,533 | ₩37,573 | 0.00% | 7.1천 |
|---|
| 2026.05.06 | ₩37,560 | ₩37,600 | ₩37,520 | ₩37,580 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩37,493 | ₩37,544 | ₩37,480 | ₩37,506 | +0.04% | 7.4천 |
|---|
| 2026.05.04 | ₩37,520 | ₩37,520 | ₩37,442 | ₩37,470 | -0.13% | 8.5천 |
|---|
| 2026.05.01 | ₩37,560 | ₩37,560 | ₩37,453 | ₩37,466 | -0.25% | 6.1만 |
|---|
| 2026.04.30 | ₩37,480 | ₩37,506 | ₩37,413 | ₩37,459 | -0.05% | 4.7천 |
|---|
| 2026.04.29 | ₩37,426 | ₩37,466 | ₩37,373 | ₩37,413 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩37,386 | ₩37,453 | ₩37,373 | ₩37,421 | +0.09% | 6천 |
|---|
| 2026.04.27 | ₩37,401 | ₩37,453 | ₩37,399 | ₩37,413 | +0.03% | 40.5만 |
|---|
| 2026.04.24 | ₩37,395 | ₩37,466 | ₩37,395 | ₩37,433 | +0.10% | 1.1만 |
|---|
| 2026.04.23 | ₩37,373 | ₩37,413 | ₩37,346 | ₩37,389 | +0.04% | 3.7만 |
|---|
| 2026.04.22 | ₩37,453 | ₩37,453 | ₩37,373 | ₩37,439 | -0.04% | 9.3천 |
|---|
| 2026.04.21 | ₩37,373 | ₩37,386 | ₩37,332 | ₩37,352 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩37,359 | ₩37,426 | ₩37,359 | ₩37,386 | +0.07% | 2.3만 |
|---|
| 2026.04.17 | ₩37,413 | ₩37,439 | ₩37,346 | ₩37,373 | -0.11% | 5.7만 |
|---|
| 2026.04.16 | ₩37,385 | ₩37,385 | ₩37,306 | ₩37,346 | -0.10% | 1.2만 |
|---|
| 2026.04.15 | ₩37,319 | ₩37,346 | ₩37,266 | ₩37,328 | +0.03% | 9.1천 |
|---|
| 2026.04.14 | ₩37,199 | ₩37,319 | ₩37,199 | ₩37,292 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩37,145 | ₩37,225 | ₩37,145 | ₩37,217 | +0.19% | 2.6만 |
|---|
| 2026.04.10 | ₩37,239 | ₩37,239 | ₩37,118 | ₩37,118 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩37,159 | ₩37,199 | ₩37,105 | ₩37,132 | -0.07% | 3.9만 |
|---|
| 2026.04.08 | ₩37,159 | ₩37,172 | ₩37,078 | ₩37,159 | 0.00% | 6.3만 |
|---|
| 2026.04.07 | ₩36,931 | ₩36,998 | ₩36,891 | ₩36,998 | +0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩36,971 | ₩36,998 | ₩36,931 | ₩36,985 | +0.04% | 54.2만 |
|---|
| 2026.04.02 | ₩36,876 | ₩36,971 | ₩36,876 | ₩36,971 | +0.26% | 3.8만 |
|---|
| 2026.04.01 | ₩36,945 | ₩36,985 | ₩36,891 | ₩36,945 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩36,797 | ₩36,904 | ₩36,744 | ₩36,899 | +0.28% | 4만 |
|---|
| 2026.03.30 | ₩36,771 | ₩36,784 | ₩36,637 | ₩36,650 | -0.33% | 8.6만 |
|---|
| 2026.03.27 | ₩36,771 | ₩36,851 | ₩36,677 | ₩36,690 | -0.22% | 19.5만 |
|---|
| 2026.03.26 | ₩36,878 | ₩36,904 | ₩36,784 | ₩36,804 | -0.20% | 5.9만 |
|---|
| 2026.03.25 | ₩36,824 | ₩36,958 | ₩36,824 | ₩36,931 | +0.29% | 27.8만 |
|---|
| 2026.03.24 | ₩36,851 | ₩36,891 | ₩36,824 | ₩36,878 | +0.07% | 7.7만 |
|---|
| 2026.03.23 | ₩36,878 | ₩36,945 | ₩36,864 | ₩36,878 | 0.00% | 7.5만 |
|---|
| 2026.03.20 | ₩36,871 | ₩36,878 | ₩36,748 | ₩36,748 | -0.33% | 6.1만 |
|---|
| 2026.03.19 | ₩36,878 | ₩36,918 | ₩36,851 | ₩36,884 | +0.02% | 5.4만 |
|---|
| 2026.03.18 | ₩37,025 | ₩37,025 | ₩36,945 | ₩36,945 | -0.22% | 4.7만 |
|---|
| 2026.03.17 | ₩36,985 | ₩37,065 | ₩36,958 | ₩37,038 | +0.14% | 10.9만 |
|---|
| 2026.03.16 | ₩36,904 | ₩37,038 | ₩36,904 | ₩36,999 | +0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩36,931 | ₩36,998 | ₩36,904 | ₩36,904 | -0.07% | 6.2만 |
|---|
| 2026.03.12 | ₩36,985 | ₩36,998 | ₩36,945 | ₩36,958 | -0.07% | 8.3만 |
|---|
| 2026.03.11 | ₩37,078 | ₩37,078 | ₩36,998 | ₩37,052 | -0.07% | 3.2만 |
|---|
| 2026.03.10 | ₩37,118 | ₩37,159 | ₩37,025 | ₩37,054 | -0.17% | 10.1만 |
|---|
| 2026.03.09 | ₩37,011 | ₩37,132 | ₩36,904 | ₩37,132 | +0.33% | 9.9만 |
|---|
| 2026.03.06 | ₩37,038 | ₩37,105 | ₩37,038 | ₩37,058 | +0.05% | 8.5만 |
|---|
| 2026.03.05 | ₩37,145 | ₩37,145 | ₩37,052 | ₩37,118 | -0.07% | 16.4만 |
|---|
| 2026.03.04 | ₩37,098 | ₩37,185 | ₩37,052 | ₩37,145 | +0.13% | 22.2만 |
|---|
| 2026.03.03 | ₩37,118 | ₩37,145 | ₩36,958 | ₩37,118 | 0.00% | 21.7만 |
|---|
| 2026.03.02 | ₩37,132 | ₩37,199 | ₩37,085 | ₩37,185 | +0.14% | 42.5만 |
|---|
| 2026.02.27 | ₩37,121 | ₩37,199 | ₩37,078 | ₩37,159 | +0.10% | 29만 |
|---|
| 2026.02.26 | ₩37,132 | ₩37,159 | ₩37,078 | ₩37,125 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩37,092 | ₩37,132 | ₩37,065 | ₩37,105 | +0.04% | 70.2만 |
|---|
| 2026.02.24 | ₩37,066 | ₩37,118 | ₩37,065 | ₩37,100 | +0.09% | 1.5만 |
|---|
| 2026.02.23 | ₩37,052 | ₩37,105 | ₩37,052 | ₩37,092 | +0.11% | 5.9천 |
|---|
| 2026.02.20 | ₩37,085 | ₩37,097 | ₩37,052 | ₩37,097 | +0.03% | 6.8천 |
|---|
| 2026.02.19 | ₩37,052 | ₩37,073 | ₩37,025 | ₩37,073 | +0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩37,078 | ₩37,078 | ₩37,038 | ₩37,078 | 0.00% | 700 |
|---|
| 2026.02.17 | ₩36,971 | ₩37,065 | ₩36,971 | ₩37,065 | +0.25% | 2.5천 |
|---|
| 2026.02.13 | ₩37,018 | ₩37,052 | ₩37,011 | ₩37,018 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩37,025 | ₩37,038 | ₩36,998 | ₩37,025 | 0.00% | 5.1천 |
|---|
| 2026.02.11 | ₩37,078 | ₩37,078 | ₩37,011 | ₩37,046 | -0.09% | 3.1천 |
|---|
| 2026.02.10 | ₩37,065 | ₩37,065 | ₩37,038 | ₩37,038 | -0.07% | 2.3천 |
|---|
| 2026.02.09 | ₩36,985 | ₩37,045 | ₩36,985 | ₩37,045 | +0.16% | 300 |
|---|
| 2026.02.06 | ₩36,985 | ₩37,038 | ₩36,958 | ₩37,038 | +0.14% | 2.1천 |
|---|
| 2026.02.05 | ₩36,864 | ₩36,924 | ₩36,864 | ₩36,908 | +0.12% | 1.2만 |
|---|
| 2026.02.04 | ₩36,974 | ₩36,974 | ₩36,932 | ₩36,958 | -0.04% | 1천 |
|---|
| 2026.02.03 | ₩36,985 | ₩36,985 | ₩36,965 | ₩36,965 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,945 | ₩36,998 | ₩36,945 | ₩36,985 | +0.11% | 7.4천 |
|---|
| 2026.01.30 | ₩36,918 | ₩36,945 | ₩36,918 | ₩36,945 | +0.07% | 2.8천 |
|---|
| 2026.01.29 | ₩36,891 | ₩36,958 | ₩36,891 | ₩36,931 | +0.11% | 4.8천 |
|---|
| 2026.01.28 | ₩36,971 | ₩36,971 | ₩36,918 | ₩36,971 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩36,931 | ₩36,971 | ₩36,918 | ₩36,971 | +0.11% | 7천 |
|---|
| 2026.01.26 | ₩36,904 | ₩36,958 | ₩36,904 | ₩36,958 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩36,891 | ₩36,938 | ₩36,891 | ₩36,938 | +0.13% | 700 |
|---|
| 2026.01.22 | ₩36,891 | ₩36,931 | ₩36,880 | ₩36,931 | +0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩36,878 | ₩36,898 | ₩36,797 | ₩36,898 | +0.05% | 5.9천 |
|---|
| 2026.01.20 | ₩36,838 | ₩36,838 | ₩36,817 | ₩36,817 | -0.05% | 600 |
|---|
| 2026.01.16 | ₩36,971 | ₩36,971 | ₩36,864 | ₩36,911 | -0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩36,851 | ₩36,904 | ₩36,851 | ₩36,858 | +0.02% | 4.8천 |
|---|
| 2026.01.14 | ₩36,824 | ₩36,864 | ₩36,824 | ₩36,864 | +0.11% | 2.2천 |
|---|
| 2026.01.13 | ₩36,851 | ₩36,891 | ₩36,838 | ₩36,891 | +0.11% | 4.2천 |
|---|
| 2026.01.12 | ₩36,851 | ₩36,891 | ₩36,838 | ₩36,891 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩36,838 | ₩36,851 | ₩36,838 | ₩36,844 | +0.02% | 3.6천 |
|---|
| 2026.01.08 | ₩36,816 | ₩36,851 | ₩36,797 | ₩36,831 | +0.04% | 1.2만 |
|---|
| 2026.01.07 | ₩36,824 | ₩36,838 | ₩36,824 | ₩36,831 | +0.02% | 3.1만 |
|---|
| 2026.01.06 | ₩36,784 | ₩36,824 | ₩36,784 | ₩36,824 | +0.11% | 2.8천 |
|---|
| 2026.01.05 | ₩36,840 | ₩36,840 | ₩36,784 | ₩36,811 | -0.08% | 3.4천 |
|---|
| 2026.01.02 | ₩36,771 | ₩36,824 | ₩36,744 | ₩36,811 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩36,717 | ₩36,784 | ₩36,717 | ₩36,776 | +0.16% | 600 |
|---|
| 2025.12.30 | ₩36,757 | ₩36,844 | ₩36,757 | ₩36,804 | +0.13% | 6.2만 |
|---|
| 2025.12.29 | ₩36,797 | ₩36,851 | ₩36,744 | ₩36,797 | 0.00% | 3.8만 |
|---|
| 2025.12.26 | ₩36,757 | ₩36,797 | ₩36,757 | ₩36,797 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩36,730 | ₩36,784 | ₩36,730 | ₩36,784 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩36,704 | ₩36,779 | ₩36,704 | ₩36,764 | +0.16% | 800 |
|---|
| 2025.12.22 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,684 | ₩36,690 | ₩36,684 | ₩36,690 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩36,629 | ₩36,629 | ₩36,629 | ₩36,629 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,583 | ₩36,583 | ₩36,583 | ₩36,583 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,597 | ₩36,630 | ₩36,570 | ₩36,630 | +0.09% | 9.5천 |
|---|
| 2025.12.15 | ₩36,623 | ₩36,656 | ₩36,597 | ₩36,637 | +0.04% | 4.2천 |
|---|
| 2025.12.12 | ₩36,597 | ₩36,644 | ₩36,570 | ₩36,617 | +0.05% | 1.2만 |
|---|
| 2025.12.11 | ₩36,623 | ₩36,664 | ₩36,597 | ₩36,664 | +0.11% | 5.1천 |
|---|
| 2025.12.10 | ₩36,557 | ₩36,650 | ₩36,557 | ₩36,650 | +0.26% | 3.5천 |
|---|
| 2025.12.09 | ₩36,623 | ₩36,623 | ₩36,557 | ₩36,602 | -0.06% | 8.1천 |
|---|
| 2025.12.08 | ₩36,637 | ₩36,637 | ₩36,543 | ₩36,590 | -0.13% | 4.7천 |
|---|
| 2025.12.05 | ₩36,570 | ₩36,597 | ₩36,557 | ₩36,597 | +0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩36,516 | ₩36,566 | ₩36,516 | ₩36,566 | +0.14% | 3.4천 |
|---|
| 2025.12.03 | ₩36,557 | ₩36,570 | ₩36,530 | ₩36,557 | 0.00% | 4.5만 |
|---|
| 2025.12.02 | ₩36,525 | ₩36,537 | ₩36,525 | ₩36,537 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩36,557 | ₩36,557 | ₩36,503 | ₩36,523 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩36,533 | ₩36,533 | ₩36,476 | ₩36,523 | -0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩36,436 | ₩36,543 | ₩36,423 | ₩36,503 | +0.18% | 13.6만 |
|---|
| 2025.11.25 | ₩36,396 | ₩36,450 | ₩36,396 | ₩36,423 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩36,329 | ₩36,389 | ₩36,329 | ₩36,383 | +0.15% | 400 |
|---|
| 2025.11.21 | ₩36,236 | ₩36,262 | ₩36,236 | ₩36,262 | +0.07% | 200 |
|---|
| 2025.11.20 | ₩36,369 | ₩36,369 | ₩36,182 | ₩36,193 | -0.49% | 1.8만 |
|---|
| 2025.11.19 | ₩36,276 | ₩36,282 | ₩36,236 | ₩36,282 | +0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩36,236 | ₩36,289 | ₩36,236 | ₩36,276 | +0.11% | 1.5천 |
|---|
| 2025.11.17 | ₩36,289 | ₩36,309 | ₩36,276 | ₩36,309 | +0.06% | 600 |
|---|
| 2025.11.14 | ₩36,302 | ₩36,369 | ₩36,302 | ₩36,349 | +0.13% | 600 |
|---|
| 2025.11.13 | ₩36,329 | ₩36,348 | ₩36,302 | ₩36,348 | +0.05% | 2.9천 |
|---|
| 2025.11.12 | ₩36,435 | ₩36,435 | ₩36,383 | ₩36,430 | -0.01% | 1.7천 |
|---|
| 2025.11.11 | ₩36,369 | ₩36,436 | ₩36,356 | ₩36,436 | +0.18% | 1.8만 |
|---|
| 2025.11.10 | ₩36,476 | ₩36,476 | ₩36,369 | ₩36,436 | -0.11% | 5.4천 |
|---|
| 2025.11.07 | ₩36,249 | ₩36,336 | ₩36,224 | ₩36,336 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩36,316 | ₩36,343 | ₩36,302 | ₩36,329 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩36,329 | ₩36,383 | ₩36,329 | ₩36,383 | +0.15% | 200 |
|---|
| 2025.11.04 | ₩36,343 | ₩36,381 | ₩36,316 | ₩36,336 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩36,409 | ₩36,409 | ₩36,329 | ₩36,343 | -0.18% | 1.4만 |
|---|
| 2025.10.31 | ₩36,369 | ₩36,396 | ₩36,343 | ₩36,383 | +0.04% | 7.6천 |
|---|
| 2025.10.30 | ₩36,356 | ₩36,369 | ₩36,343 | ₩36,369 | +0.04% | 1.7천 |
|---|
| 2025.10.29 | ₩36,403 | ₩36,403 | ₩36,403 | ₩36,403 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,369 | ₩36,450 | ₩36,369 | ₩36,409 | +0.11% | 3.9천 |
|---|
| 2025.10.27 | ₩36,356 | ₩36,416 | ₩36,356 | ₩36,416 | +0.17% | 1.1천 |
|---|
| 2025.10.24 | ₩36,383 | ₩36,383 | ₩36,329 | ₩36,383 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩36,289 | ₩36,343 | ₩36,276 | ₩36,343 | +0.15% | 1.1만 |
|---|
| 2025.10.22 | ₩36,236 | ₩36,282 | ₩36,224 | ₩36,282 | +0.13% | 6.7천 |
|---|
| 2025.10.21 | ₩36,289 | ₩36,328 | ₩36,289 | ₩36,323 | +0.09% | 3.1천 |
|---|
| 2025.10.20 | ₩36,277 | ₩36,345 | ₩36,276 | ₩36,329 | +0.14% | 4.4천 |
|---|
| 2025.10.17 | ₩36,233 | ₩36,249 | ₩36,221 | ₩36,249 | +0.04% | 3.9천 |
|---|
| 2025.10.16 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,242 | ₩36,242 | ₩36,221 | ₩36,226 | -0.04% | 200 |
|---|
| 2025.10.14 | ₩36,155 | ₩36,221 | ₩36,142 | ₩36,216 | +0.17% | 1.4만 |
|---|
| 2025.10.13 | ₩36,155 | ₩36,244 | ₩36,155 | ₩36,236 | +0.22% | 9.5천 |
|---|
| 2025.10.10 | ₩36,294 | ₩36,294 | ₩36,142 | ₩36,142 | -0.42% | 7.5만 |
|---|