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 | ₩38,478 | ₩38,492 | ₩38,465 | ₩38,465 | -0.03% | 7.7천 |
| 2026.10.08 | ₩38,412 | ₩38,412 | ₩38,412 | ₩38,412 | 0.00% | 100 |
| 2026.10.07 | ₩38,385 | ₩38,465 | ₩38,371 | ₩38,438 | +0.14% | 3.7만 |
| 2026.10.06 | ₩38,478 | ₩38,478 | ₩38,425 | ₩38,425 | -0.14% | 1.3천 |
| 2026.10.05 | ₩38,438 | ₩38,445 | ₩38,412 | ₩38,412 | -0.07% | 5.3천 |
| 2026.10.02 | ₩38,412 | ₩38,417 | ₩38,385 | ₩38,417 | +0.01% | 1.4만 |
| 2026.10.01 | ₩38,351 | ₩38,398 | ₩38,304 | ₩38,345 | -0.02% | 2만 |
| 2026.09.30 | ₩38,304 | ₩38,359 | ₩38,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,318 |
| +0.03% |
| 5.4천 |
| 2026.09.29 | ₩38,331 | ₩38,378 | ₩38,318 | ₩38,331 | 0.00% | 1.9천 |
|---|
| 2026.09.28 | ₩38,318 | ₩38,351 | ₩38,318 | ₩38,351 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩38,318 | ₩38,385 | ₩38,318 | ₩38,385 | +0.17% | 1.5만 |
|---|
| 2026.09.24 | ₩38,358 | ₩38,358 | ₩38,358 | ₩38,358 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩38,412 | ₩38,412 | ₩38,318 | ₩38,345 | -0.17% | 1.8천 |
|---|
| 2026.09.22 | ₩38,358 | ₩38,371 | ₩38,358 | ₩38,371 | +0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩38,318 | ₩38,369 | ₩38,318 | ₩38,369 | +0.13% | 300 |
|---|
| 2026.09.18 | ₩38,264 | ₩38,298 | ₩38,264 | ₩38,298 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩38,258 | ₩38,278 | ₩38,238 | ₩38,251 | -0.02% | 2.8천 |
|---|
| 2026.09.16 | ₩38,211 | ₩38,211 | ₩38,197 | ₩38,197 | -0.04% | 1.3천 |
|---|
| 2026.09.15 | ₩38,184 | ₩38,213 | ₩38,171 | ₩38,213 | +0.08% | 2.7천 |
|---|
| 2026.09.14 | ₩38,278 | ₩38,278 | ₩38,238 | ₩38,238 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩38,278 | ₩38,291 | ₩38,238 | ₩38,260 | -0.05% | 2.6천 |
|---|
| 2026.09.10 | ₩38,184 | ₩38,217 | ₩38,171 | ₩38,211 | +0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩38,238 | ₩38,251 | ₩38,211 | ₩38,242 | +0.01% | 3천 |
|---|
| 2026.09.08 | ₩38,251 | ₩38,278 | ₩38,251 | ₩38,264 | +0.03% | 2.5만 |
|---|
| 2026.09.04 | ₩38,278 | ₩38,331 | ₩38,251 | ₩38,291 | +0.03% | 6.7천 |
|---|
| 2026.09.03 | ₩38,291 | ₩38,291 | ₩38,291 | ₩38,291 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩38,197 | ₩38,244 | ₩38,197 | ₩38,224 | +0.07% | 5.8천 |
|---|
| 2026.09.01 | ₩38,157 | ₩38,238 | ₩38,157 | ₩38,204 | +0.12% | 1.5만 |
|---|
| 2026.08.31 | ₩38,224 | ₩38,242 | ₩38,211 | ₩38,242 | +0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩38,238 | ₩38,246 | ₩38,224 | ₩38,242 | +0.01% | 4.3천 |
|---|
| 2026.08.27 | ₩38,184 | ₩38,240 | ₩38,157 | ₩38,240 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩38,177 | ₩38,177 | ₩38,177 | ₩38,177 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,184 | ₩38,184 | ₩38,157 | ₩38,177 | -0.02% | 2.3천 |
|---|
| 2026.08.24 | ₩38,157 | ₩38,164 | ₩38,144 | ₩38,164 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,184 | ₩38,184 | ₩38,144 | ₩38,144 | -0.11% | 300 |
|---|
| 2026.08.20 | ₩38,157 | ₩38,184 | ₩38,117 | ₩38,171 | +0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩38,157 | ₩38,191 | ₩38,157 | ₩38,191 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩38,144 | ₩38,197 | ₩38,130 | ₩38,159 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩38,157 | ₩38,238 | ₩38,130 | ₩38,130 | -0.07% | 2만 |
|---|
| 2026.08.14 | ₩38,157 | ₩38,171 | ₩38,144 | ₩38,171 | +0.04% | 1.1만 |
|---|
| 2026.08.13 | ₩38,177 | ₩38,177 | ₩38,149 | ₩38,177 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩38,130 | ₩38,130 | ₩38,130 | ₩38,130 | 0.00% | 1.3천 |
|---|
| 2026.08.11 | ₩38,110 | ₩38,110 | ₩38,090 | ₩38,090 | -0.05% | 2.2천 |
|---|
| 2026.08.10 | ₩38,117 | ₩38,184 | ₩38,117 | ₩38,117 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩38,128 | ₩38,128 | ₩38,104 | ₩38,124 | -0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩38,077 | ₩38,090 | ₩38,077 | ₩38,090 | +0.04% | 500 |
|---|
| 2026.08.05 | ₩38,104 | ₩38,104 | ₩38,077 | ₩38,097 | -0.02% | 1.8천 |
|---|
| 2026.08.04 | ₩38,050 | ₩38,089 | ₩38,050 | ₩38,089 | +0.10% | 3.8천 |
|---|
| 2026.08.03 | ₩37,997 | ₩38,037 | ₩37,997 | ₩38,017 | +0.05% | 2천 |
|---|
| 2026.07.31 | ₩37,916 | ₩37,950 | ₩37,916 | ₩37,950 | +0.09% | 1.5천 |
|---|
| 2026.07.30 | ₩37,876 | ₩37,903 | ₩37,876 | ₩37,903 | +0.07% | 3.3천 |
|---|
| 2026.07.29 | ₩37,836 | ₩37,903 | ₩37,809 | ₩37,809 | -0.07% | 1.3만 |
|---|
| 2026.07.28 | ₩37,863 | ₩37,863 | ₩37,863 | ₩37,863 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩37,863 | ₩37,876 | ₩37,823 | ₩37,860 | -0.01% | 3.2천 |
|---|
| 2026.07.24 | ₩37,848 | ₩37,848 | ₩37,848 | ₩37,848 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,820 | ₩37,820 | ₩37,820 | ₩37,820 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,849 | ₩37,903 | ₩37,849 | ₩37,895 | +0.12% | 7.4천 |
|---|
| 2026.07.21 | ₩37,876 | ₩37,896 | ₩37,876 | ₩37,896 | +0.05% | 7.6천 |
|---|
| 2026.07.20 | ₩37,930 | ₩37,930 | ₩37,863 | ₩37,869 | -0.16% | 2.2천 |
|---|
| 2026.07.17 | ₩37,876 | ₩37,876 | ₩37,863 | ₩37,869 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩37,923 | ₩37,923 | ₩37,876 | ₩37,891 | -0.08% | 1.3만 |
|---|
| 2026.07.15 | ₩37,890 | ₩37,923 | ₩37,876 | ₩37,923 | +0.09% | 5.9천 |
|---|
| 2026.07.14 | ₩37,876 | ₩37,916 | ₩37,876 | ₩37,916 | +0.11% | 1.4천 |
|---|
| 2026.07.13 | ₩37,836 | ₩37,856 | ₩37,836 | ₩37,856 | +0.05% | 400 |
|---|
| 2026.07.10 | ₩37,876 | ₩37,899 | ₩37,876 | ₩37,899 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩37,849 | ₩37,883 | ₩37,849 | ₩37,883 | +0.09% | 1.5천 |
|---|
| 2026.07.08 | ₩37,769 | ₩37,836 | ₩37,769 | ₩37,836 | +0.18% | 5.3천 |
|---|
| 2026.07.07 | ₩37,823 | ₩37,863 | ₩37,823 | ₩37,848 | +0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩37,836 | ₩37,849 | ₩37,823 | ₩37,836 | 0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩37,769 | ₩37,811 | ₩37,769 | ₩37,811 | +0.11% | 2.2천 |
|---|
| 2026.07.01 | ₩37,756 | ₩37,769 | ₩37,756 | ₩37,762 | +0.02% | 2.7만 |
|---|
| 2026.06.30 | ₩37,662 | ₩37,769 | ₩37,662 | ₩37,762 | +0.27% | 9.2천 |
|---|
| 2026.06.29 | ₩37,675 | ₩37,722 | ₩37,675 | ₩37,722 | +0.12% | 4.1천 |
|---|
| 2026.06.26 | ₩37,662 | ₩37,662 | ₩37,649 | ₩37,649 | -0.04% | 1.2천 |
|---|
| 2026.06.25 | ₩37,663 | ₩37,669 | ₩37,635 | ₩37,635 | -0.07% | 1.2천 |
|---|
| 2026.06.24 | ₩37,691 | ₩37,691 | ₩37,622 | ₩37,631 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩37,729 | ₩37,729 | ₩37,635 | ₩37,675 | -0.14% | 15.2만 |
|---|
| 2026.06.22 | ₩37,736 | ₩37,756 | ₩37,675 | ₩37,722 | -0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩37,702 | ₩37,736 | ₩37,702 | ₩37,736 | +0.09% | 1.8천 |
|---|
| 2026.06.17 | ₩37,769 | ₩37,769 | ₩37,635 | ₩37,635 | -0.35% | 2.9천 |
|---|
| 2026.06.16 | ₩37,836 | ₩37,836 | ₩37,769 | ₩37,769 | -0.18% | 3.8천 |
|---|
| 2026.06.15 | ₩37,776 | ₩37,776 | ₩37,776 | ₩37,776 | 0.00% | 1.1천 |
|---|
| 2026.06.12 | ₩37,675 | ₩37,716 | ₩37,662 | ₩37,695 | +0.05% | 7.3천 |
|---|
| 2026.06.11 | ₩37,608 | ₩37,689 | ₩37,582 | ₩37,689 | +0.21% | 7.1천 |
|---|
| 2026.06.10 | ₩37,622 | ₩37,649 | ₩37,608 | ₩37,608 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩37,722 | ₩37,722 | ₩37,582 | ₩37,669 | -0.14% | 1만 |
|---|
| 2026.06.08 | ₩37,682 | ₩37,682 | ₩37,649 | ₩37,682 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩37,716 | ₩37,716 | ₩37,654 | ₩37,654 | -0.16% | 4.5천 |
|---|
| 2026.06.04 | ₩37,756 | ₩37,765 | ₩37,742 | ₩37,765 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩37,769 | ₩37,782 | ₩37,742 | ₩37,776 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩37,756 | ₩37,796 | ₩37,756 | ₩37,796 | +0.11% | 14.6만 |
|---|
| 2026.06.01 | ₩37,736 | ₩37,789 | ₩37,729 | ₩37,789 | +0.14% | 8.6천 |
|---|
| 2026.05.29 | ₩37,742 | ₩37,742 | ₩37,729 | ₩37,736 | -0.02% | 4.5천 |
|---|
| 2026.05.28 | ₩37,718 | ₩37,736 | ₩37,716 | ₩37,736 | +0.05% | 6.4천 |
|---|
| 2026.05.27 | ₩37,691 | ₩37,742 | ₩37,689 | ₩37,722 | +0.08% | 7.6천 |
|---|
| 2026.05.26 | ₩37,702 | ₩37,709 | ₩37,675 | ₩37,709 | +0.02% | 6.8천 |
|---|
| 2026.05.22 | ₩37,662 | ₩37,682 | ₩37,662 | ₩37,682 | +0.05% | 2.3천 |
|---|
| 2026.05.21 | ₩37,622 | ₩37,716 | ₩37,622 | ₩37,681 | +0.16% | 2.6만 |
|---|
| 2026.05.20 | ₩37,662 | ₩37,662 | ₩37,622 | ₩37,655 | -0.02% | 1.1만 |
|---|
| 2026.05.19 | ₩37,635 | ₩37,635 | ₩37,582 | ₩37,615 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩37,608 | ₩37,654 | ₩37,608 | ₩37,637 | +0.07% | 5.8천 |
|---|
| 2026.05.15 | ₩37,642 | ₩37,642 | ₩37,608 | ₩37,635 | -0.02% | 1.4만 |
|---|
| 2026.05.14 | ₩37,623 | ₩37,662 | ₩37,622 | ₩37,662 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩37,582 | ₩37,659 | ₩37,582 | ₩37,635 | +0.14% | 2.2천 |
|---|
| 2026.05.12 | ₩37,595 | ₩37,635 | ₩37,595 | ₩37,608 | +0.04% | 600 |
|---|
| 2026.05.11 | ₩37,582 | ₩37,649 | ₩37,582 | ₩37,582 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩37,595 | ₩37,642 | ₩37,595 | ₩37,642 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩37,595 | ₩37,595 | ₩37,555 | ₩37,595 | 0.00% | 7.1천 |
|---|
| 2026.05.06 | ₩37,582 | ₩37,622 | ₩37,542 | ₩37,602 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩37,515 | ₩37,566 | ₩37,501 | ₩37,528 | +0.04% | 7.4천 |
|---|
| 2026.05.04 | ₩37,542 | ₩37,542 | ₩37,464 | ₩37,492 | -0.13% | 8.5천 |
|---|
| 2026.05.01 | ₩37,582 | ₩37,582 | ₩37,475 | ₩37,488 | -0.25% | 6.1만 |
|---|
| 2026.04.30 | ₩37,501 | ₩37,528 | ₩37,434 | ₩37,481 | -0.05% | 4.7천 |
|---|
| 2026.04.29 | ₩37,448 | ₩37,488 | ₩37,394 | ₩37,434 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩37,408 | ₩37,475 | ₩37,394 | ₩37,443 | +0.09% | 6천 |
|---|
| 2026.04.27 | ₩37,422 | ₩37,475 | ₩37,421 | ₩37,434 | +0.03% | 40.5만 |
|---|
| 2026.04.24 | ₩37,417 | ₩37,488 | ₩37,417 | ₩37,455 | +0.10% | 1.1만 |
|---|
| 2026.04.23 | ₩37,394 | ₩37,434 | ₩37,368 | ₩37,410 | +0.04% | 3.7만 |
|---|
| 2026.04.22 | ₩37,475 | ₩37,475 | ₩37,394 | ₩37,461 | -0.04% | 9.3천 |
|---|
| 2026.04.21 | ₩37,394 | ₩37,408 | ₩37,354 | ₩37,374 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩37,381 | ₩37,448 | ₩37,381 | ₩37,408 | +0.07% | 2.3만 |
|---|
| 2026.04.17 | ₩37,434 | ₩37,461 | ₩37,368 | ₩37,394 | -0.11% | 5.7만 |
|---|
| 2026.04.16 | ₩37,406 | ₩37,406 | ₩37,327 | ₩37,368 | -0.10% | 1.2만 |
|---|
| 2026.04.15 | ₩37,341 | ₩37,368 | ₩37,287 | ₩37,350 | +0.03% | 9.1천 |
|---|
| 2026.04.14 | ₩37,220 | ₩37,341 | ₩37,220 | ₩37,314 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩37,167 | ₩37,247 | ₩37,167 | ₩37,239 | +0.19% | 2.6만 |
|---|
| 2026.04.10 | ₩37,260 | ₩37,260 | ₩37,140 | ₩37,140 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩37,180 | ₩37,220 | ₩37,127 | ₩37,153 | -0.07% | 3.9만 |
|---|
| 2026.04.08 | ₩37,180 | ₩37,194 | ₩37,100 | ₩37,180 | 0.00% | 6.3만 |
|---|
| 2026.04.07 | ₩36,953 | ₩37,020 | ₩36,913 | ₩37,020 | +0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩36,993 | ₩37,020 | ₩36,953 | ₩37,006 | +0.04% | 54.2만 |
|---|
| 2026.04.02 | ₩36,898 | ₩36,993 | ₩36,898 | ₩36,993 | +0.26% | 3.8만 |
|---|
| 2026.04.01 | ₩36,966 | ₩37,006 | ₩36,913 | ₩36,966 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩36,819 | ₩36,926 | ₩36,765 | ₩36,921 | +0.28% | 4만 |
|---|
| 2026.03.30 | ₩36,792 | ₩36,805 | ₩36,658 | ₩36,672 | -0.33% | 8.6만 |
|---|
| 2026.03.27 | ₩36,792 | ₩36,872 | ₩36,698 | ₩36,712 | -0.22% | 19.5만 |
|---|
| 2026.03.26 | ₩36,899 | ₩36,926 | ₩36,805 | ₩36,826 | -0.20% | 5.9만 |
|---|
| 2026.03.25 | ₩36,846 | ₩36,979 | ₩36,846 | ₩36,953 | +0.29% | 27.8만 |
|---|
| 2026.03.24 | ₩36,872 | ₩36,913 | ₩36,846 | ₩36,899 | +0.07% | 7.7만 |
|---|
| 2026.03.23 | ₩36,899 | ₩36,966 | ₩36,886 | ₩36,899 | 0.00% | 7.5만 |
|---|
| 2026.03.20 | ₩36,892 | ₩36,899 | ₩36,769 | ₩36,769 | -0.33% | 6.1만 |
|---|
| 2026.03.19 | ₩36,899 | ₩36,939 | ₩36,872 | ₩36,906 | +0.02% | 5.4만 |
|---|
| 2026.03.18 | ₩37,046 | ₩37,046 | ₩36,966 | ₩36,966 | -0.22% | 4.7만 |
|---|
| 2026.03.17 | ₩37,006 | ₩37,087 | ₩36,979 | ₩37,060 | +0.14% | 10.9만 |
|---|
| 2026.03.16 | ₩36,926 | ₩37,060 | ₩36,926 | ₩37,021 | +0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩36,953 | ₩37,020 | ₩36,926 | ₩36,926 | -0.07% | 6.2만 |
|---|
| 2026.03.12 | ₩37,006 | ₩37,020 | ₩36,966 | ₩36,979 | -0.07% | 8.3만 |
|---|
| 2026.03.11 | ₩37,100 | ₩37,100 | ₩37,020 | ₩37,073 | -0.07% | 3.2만 |
|---|
| 2026.03.10 | ₩37,140 | ₩37,180 | ₩37,046 | ₩37,076 | -0.17% | 10.1만 |
|---|
| 2026.03.09 | ₩37,033 | ₩37,153 | ₩36,926 | ₩37,153 | +0.33% | 9.9만 |
|---|
| 2026.03.06 | ₩37,060 | ₩37,127 | ₩37,060 | ₩37,080 | +0.05% | 8.5만 |
|---|
| 2026.03.05 | ₩37,167 | ₩37,167 | ₩37,073 | ₩37,140 | -0.07% | 16.4만 |
|---|
| 2026.03.04 | ₩37,120 | ₩37,207 | ₩37,073 | ₩37,167 | +0.13% | 22.2만 |
|---|
| 2026.03.03 | ₩37,140 | ₩37,167 | ₩36,979 | ₩37,140 | 0.00% | 21.7만 |
|---|
| 2026.03.02 | ₩37,153 | ₩37,220 | ₩37,107 | ₩37,207 | +0.14% | 42.5만 |
|---|
| 2026.02.27 | ₩37,143 | ₩37,220 | ₩37,100 | ₩37,180 | +0.10% | 29만 |
|---|
| 2026.02.26 | ₩37,153 | ₩37,180 | ₩37,100 | ₩37,147 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩37,113 | ₩37,153 | ₩37,087 | ₩37,127 | +0.04% | 70.2만 |
|---|
| 2026.02.24 | ₩37,088 | ₩37,140 | ₩37,087 | ₩37,121 | +0.09% | 1.5만 |
|---|
| 2026.02.23 | ₩37,073 | ₩37,127 | ₩37,073 | ₩37,113 | +0.11% | 5.9천 |
|---|
| 2026.02.20 | ₩37,107 | ₩37,119 | ₩37,073 | ₩37,119 | +0.03% | 6.8천 |
|---|
| 2026.02.19 | ₩37,073 | ₩37,095 | ₩37,046 | ₩37,095 | +0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩37,100 | ₩37,100 | ₩37,060 | ₩37,100 | 0.00% | 700 |
|---|
| 2026.02.17 | ₩36,993 | ₩37,087 | ₩36,993 | ₩37,087 | +0.25% | 2.5천 |
|---|
| 2026.02.13 | ₩37,040 | ₩37,073 | ₩37,033 | ₩37,040 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩37,046 | ₩37,060 | ₩37,020 | ₩37,046 | 0.00% | 5.1천 |
|---|
| 2026.02.11 | ₩37,100 | ₩37,100 | ₩37,033 | ₩37,068 | -0.09% | 3.1천 |
|---|
| 2026.02.10 | ₩37,087 | ₩37,087 | ₩37,060 | ₩37,060 | -0.07% | 2.3천 |
|---|
| 2026.02.09 | ₩37,006 | ₩37,066 | ₩37,006 | ₩37,066 | +0.16% | 300 |
|---|
| 2026.02.06 | ₩37,006 | ₩37,060 | ₩36,979 | ₩37,060 | +0.14% | 2.1천 |
|---|
| 2026.02.05 | ₩36,886 | ₩36,946 | ₩36,886 | ₩36,930 | +0.12% | 1.2만 |
|---|
| 2026.02.04 | ₩36,996 | ₩36,996 | ₩36,954 | ₩36,979 | -0.04% | 1천 |
|---|
| 2026.02.03 | ₩37,006 | ₩37,006 | ₩36,986 | ₩36,986 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,966 | ₩37,020 | ₩36,966 | ₩37,006 | +0.11% | 7.4천 |
|---|
| 2026.01.30 | ₩36,939 | ₩36,966 | ₩36,939 | ₩36,966 | +0.07% | 2.8천 |
|---|
| 2026.01.29 | ₩36,913 | ₩36,979 | ₩36,913 | ₩36,953 | +0.11% | 4.8천 |
|---|
| 2026.01.28 | ₩36,993 | ₩36,993 | ₩36,939 | ₩36,993 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩36,953 | ₩36,993 | ₩36,939 | ₩36,993 | +0.11% | 7천 |
|---|
| 2026.01.26 | ₩36,926 | ₩36,979 | ₩36,926 | ₩36,979 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩36,913 | ₩36,959 | ₩36,913 | ₩36,959 | +0.13% | 700 |
|---|
| 2026.01.22 | ₩36,913 | ₩36,953 | ₩36,902 | ₩36,953 | +0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩36,899 | ₩36,919 | ₩36,819 | ₩36,919 | +0.05% | 5.9천 |
|---|
| 2026.01.20 | ₩36,859 | ₩36,859 | ₩36,839 | ₩36,839 | -0.05% | 600 |
|---|
| 2026.01.16 | ₩36,993 | ₩36,993 | ₩36,886 | ₩36,933 | -0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩36,872 | ₩36,926 | ₩36,872 | ₩36,879 | +0.02% | 4.8천 |
|---|
| 2026.01.14 | ₩36,846 | ₩36,886 | ₩36,846 | ₩36,886 | +0.11% | 2.2천 |
|---|
| 2026.01.13 | ₩36,872 | ₩36,913 | ₩36,859 | ₩36,913 | +0.11% | 4.2천 |
|---|
| 2026.01.12 | ₩36,872 | ₩36,913 | ₩36,859 | ₩36,913 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩36,859 | ₩36,872 | ₩36,859 | ₩36,866 | +0.02% | 3.6천 |
|---|
| 2026.01.08 | ₩36,838 | ₩36,872 | ₩36,819 | ₩36,852 | +0.04% | 1.2만 |
|---|
| 2026.01.07 | ₩36,846 | ₩36,859 | ₩36,846 | ₩36,852 | +0.02% | 3.1만 |
|---|
| 2026.01.06 | ₩36,805 | ₩36,846 | ₩36,805 | ₩36,846 | +0.11% | 2.8천 |
|---|
| 2026.01.05 | ₩36,862 | ₩36,862 | ₩36,805 | ₩36,832 | -0.08% | 3.4천 |
|---|
| 2026.01.02 | ₩36,792 | ₩36,846 | ₩36,765 | ₩36,832 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩36,739 | ₩36,805 | ₩36,739 | ₩36,797 | +0.16% | 600 |
|---|
| 2025.12.30 | ₩36,779 | ₩36,866 | ₩36,779 | ₩36,826 | +0.13% | 6.2만 |
|---|
| 2025.12.29 | ₩36,819 | ₩36,872 | ₩36,765 | ₩36,819 | 0.00% | 3.8만 |
|---|
| 2025.12.26 | ₩36,779 | ₩36,819 | ₩36,779 | ₩36,819 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩36,752 | ₩36,805 | ₩36,752 | ₩36,805 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩36,725 | ₩36,800 | ₩36,725 | ₩36,785 | +0.16% | 800 |
|---|
| 2025.12.22 | ₩36,752 | ₩36,752 | ₩36,752 | ₩36,752 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,705 | ₩36,712 | ₩36,705 | ₩36,712 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,605 | ₩36,605 | ₩36,605 | ₩36,605 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,618 | ₩36,652 | ₩36,591 | ₩36,652 | +0.09% | 9.5천 |
|---|
| 2025.12.15 | ₩36,645 | ₩36,677 | ₩36,618 | ₩36,658 | +0.04% | 4.2천 |
|---|
| 2025.12.12 | ₩36,618 | ₩36,665 | ₩36,591 | ₩36,638 | +0.05% | 1.2만 |
|---|
| 2025.12.11 | ₩36,645 | ₩36,685 | ₩36,618 | ₩36,685 | +0.11% | 5.1천 |
|---|
| 2025.12.10 | ₩36,578 | ₩36,672 | ₩36,578 | ₩36,672 | +0.26% | 3.5천 |
|---|
| 2025.12.09 | ₩36,645 | ₩36,645 | ₩36,578 | ₩36,623 | -0.06% | 8.1천 |
|---|
| 2025.12.08 | ₩36,658 | ₩36,658 | ₩36,565 | ₩36,611 | -0.13% | 4.7천 |
|---|
| 2025.12.05 | ₩36,591 | ₩36,618 | ₩36,578 | ₩36,618 | +0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩36,538 | ₩36,587 | ₩36,538 | ₩36,587 | +0.14% | 3.4천 |
|---|
| 2025.12.03 | ₩36,578 | ₩36,591 | ₩36,551 | ₩36,578 | 0.00% | 4.5만 |
|---|
| 2025.12.02 | ₩36,546 | ₩36,558 | ₩36,546 | ₩36,558 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩36,578 | ₩36,578 | ₩36,524 | ₩36,544 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩36,554 | ₩36,554 | ₩36,498 | ₩36,544 | -0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩36,457 | ₩36,565 | ₩36,444 | ₩36,524 | +0.18% | 13.6만 |
|---|
| 2025.11.25 | ₩36,417 | ₩36,471 | ₩36,417 | ₩36,444 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩36,350 | ₩36,411 | ₩36,350 | ₩36,404 | +0.15% | 400 |
|---|
| 2025.11.21 | ₩36,257 | ₩36,283 | ₩36,257 | ₩36,283 | +0.07% | 200 |
|---|
| 2025.11.20 | ₩36,391 | ₩36,391 | ₩36,203 | ₩36,214 | -0.49% | 1.8만 |
|---|
| 2025.11.19 | ₩36,297 | ₩36,304 | ₩36,257 | ₩36,304 | +0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩36,257 | ₩36,310 | ₩36,257 | ₩36,297 | +0.11% | 1.5천 |
|---|
| 2025.11.17 | ₩36,310 | ₩36,330 | ₩36,297 | ₩36,330 | +0.06% | 600 |
|---|
| 2025.11.14 | ₩36,324 | ₩36,391 | ₩36,324 | ₩36,370 | +0.13% | 600 |
|---|
| 2025.11.13 | ₩36,350 | ₩36,369 | ₩36,324 | ₩36,369 | +0.05% | 2.9천 |
|---|
| 2025.11.12 | ₩36,456 | ₩36,456 | ₩36,404 | ₩36,451 | -0.01% | 1.7천 |
|---|
| 2025.11.11 | ₩36,391 | ₩36,457 | ₩36,377 | ₩36,457 | +0.18% | 1.8만 |
|---|
| 2025.11.10 | ₩36,498 | ₩36,498 | ₩36,391 | ₩36,457 | -0.11% | 5.4천 |
|---|
| 2025.11.07 | ₩36,270 | ₩36,357 | ₩36,245 | ₩36,357 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩36,337 | ₩36,364 | ₩36,324 | ₩36,350 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩36,350 | ₩36,404 | ₩36,350 | ₩36,404 | +0.15% | 200 |
|---|
| 2025.11.04 | ₩36,364 | ₩36,403 | ₩36,337 | ₩36,357 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩36,431 | ₩36,431 | ₩36,350 | ₩36,364 | -0.18% | 1.4만 |
|---|
| 2025.10.31 | ₩36,391 | ₩36,417 | ₩36,364 | ₩36,404 | +0.04% | 7.6천 |
|---|
| 2025.10.30 | ₩36,377 | ₩36,391 | ₩36,364 | ₩36,391 | +0.04% | 1.7천 |
|---|
| 2025.10.29 | ₩36,424 | ₩36,424 | ₩36,424 | ₩36,424 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,391 | ₩36,471 | ₩36,391 | ₩36,431 | +0.11% | 3.9천 |
|---|
| 2025.10.27 | ₩36,377 | ₩36,437 | ₩36,377 | ₩36,437 | +0.17% | 1.1천 |
|---|
| 2025.10.24 | ₩36,404 | ₩36,404 | ₩36,350 | ₩36,404 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩36,310 | ₩36,364 | ₩36,297 | ₩36,364 | +0.15% | 1.1만 |
|---|
| 2025.10.22 | ₩36,257 | ₩36,304 | ₩36,245 | ₩36,304 | +0.13% | 6.7천 |
|---|
| 2025.10.21 | ₩36,310 | ₩36,349 | ₩36,310 | ₩36,344 | +0.09% | 3.1천 |
|---|
| 2025.10.20 | ₩36,298 | ₩36,366 | ₩36,297 | ₩36,350 | +0.14% | 4.4천 |
|---|
| 2025.10.17 | ₩36,254 | ₩36,270 | ₩36,242 | ₩36,270 | +0.04% | 3.9천 |
|---|
| 2025.10.16 | ₩36,217 | ₩36,217 | ₩36,217 | ₩36,217 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,263 | ₩36,263 | ₩36,242 | ₩36,247 | -0.04% | 200 |
|---|
| 2025.10.14 | ₩36,176 | ₩36,242 | ₩36,163 | ₩36,237 | +0.17% | 1.4만 |
|---|
| 2025.10.13 | ₩36,176 | ₩36,265 | ₩36,176 | ₩36,257 | +0.22% | 9.5천 |
|---|
| 2025.10.10 | ₩36,316 | ₩36,316 | ₩36,163 | ₩36,163 | -0.42% | 7.5만 |
|---|