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 | ₩38,415 | ₩38,429 | ₩38,402 | ₩38,402 | -0.03% | 7.7천 |
| 2026.10.08 | ₩38,348 | ₩38,348 | ₩38,348 | ₩38,348 | 0.00% | 100 |
| 2026.10.07 | ₩38,322 | ₩38,402 | ₩38,308 | ₩38,375 | +0.14% | 3.7만 |
| 2026.10.06 | ₩38,415 | ₩38,415 | ₩38,362 | ₩38,362 | -0.14% | 1.3천 |
| 2026.10.05 | ₩38,375 | ₩38,382 | ₩38,348 | ₩38,348 | -0.07% | 5.3천 |
| 2026.10.02 | ₩38,348 | ₩38,354 | ₩38,322 | ₩38,354 | +0.01% | 1.4만 |
| 2026.10.01 | ₩38,288 | ₩38,335 | ₩38,241 | ₩38,282 | -0.02% | 2만 |
| 2026.09.30 | ₩38,241 | ₩38,296 | ₩38,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,255 |
| +0.03% |
| 5.4천 |
| 2026.09.29 | ₩38,268 | ₩38,315 | ₩38,255 | ₩38,268 | 0.00% | 1.9천 |
|---|
| 2026.09.28 | ₩38,255 | ₩38,288 | ₩38,255 | ₩38,288 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩38,255 | ₩38,322 | ₩38,255 | ₩38,322 | +0.17% | 1.5만 |
|---|
| 2026.09.24 | ₩38,295 | ₩38,295 | ₩38,295 | ₩38,295 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩38,348 | ₩38,348 | ₩38,255 | ₩38,282 | -0.17% | 1.8천 |
|---|
| 2026.09.22 | ₩38,295 | ₩38,308 | ₩38,295 | ₩38,308 | +0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩38,255 | ₩38,306 | ₩38,255 | ₩38,306 | +0.13% | 300 |
|---|
| 2026.09.18 | ₩38,201 | ₩38,235 | ₩38,201 | ₩38,235 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩38,195 | ₩38,215 | ₩38,175 | ₩38,188 | -0.02% | 2.8천 |
|---|
| 2026.09.16 | ₩38,148 | ₩38,148 | ₩38,135 | ₩38,135 | -0.04% | 1.3천 |
|---|
| 2026.09.15 | ₩38,121 | ₩38,151 | ₩38,108 | ₩38,151 | +0.08% | 2.7천 |
|---|
| 2026.09.14 | ₩38,215 | ₩38,215 | ₩38,175 | ₩38,175 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩38,215 | ₩38,228 | ₩38,175 | ₩38,197 | -0.05% | 2.6천 |
|---|
| 2026.09.10 | ₩38,121 | ₩38,155 | ₩38,108 | ₩38,148 | +0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩38,175 | ₩38,188 | ₩38,148 | ₩38,179 | +0.01% | 3천 |
|---|
| 2026.09.08 | ₩38,188 | ₩38,215 | ₩38,188 | ₩38,201 | +0.03% | 2.5만 |
|---|
| 2026.09.04 | ₩38,215 | ₩38,268 | ₩38,188 | ₩38,228 | +0.03% | 6.7천 |
|---|
| 2026.09.03 | ₩38,228 | ₩38,228 | ₩38,228 | ₩38,228 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩38,135 | ₩38,181 | ₩38,135 | ₩38,161 | +0.07% | 5.8천 |
|---|
| 2026.09.01 | ₩38,094 | ₩38,175 | ₩38,094 | ₩38,141 | +0.12% | 1.5만 |
|---|
| 2026.08.31 | ₩38,161 | ₩38,179 | ₩38,148 | ₩38,179 | +0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩38,175 | ₩38,183 | ₩38,161 | ₩38,179 | +0.01% | 4.3천 |
|---|
| 2026.08.27 | ₩38,121 | ₩38,177 | ₩38,094 | ₩38,177 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩38,115 | ₩38,115 | ₩38,115 | ₩38,115 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,121 | ₩38,121 | ₩38,094 | ₩38,115 | -0.02% | 2.3천 |
|---|
| 2026.08.24 | ₩38,094 | ₩38,101 | ₩38,081 | ₩38,101 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,121 | ₩38,121 | ₩38,081 | ₩38,081 | -0.11% | 300 |
|---|
| 2026.08.20 | ₩38,094 | ₩38,121 | ₩38,054 | ₩38,108 | +0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩38,094 | ₩38,128 | ₩38,094 | ₩38,128 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩38,081 | ₩38,135 | ₩38,068 | ₩38,096 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩38,094 | ₩38,175 | ₩38,068 | ₩38,068 | -0.07% | 2만 |
|---|
| 2026.08.14 | ₩38,094 | ₩38,108 | ₩38,081 | ₩38,108 | +0.04% | 1.1만 |
|---|
| 2026.08.13 | ₩38,115 | ₩38,115 | ₩38,086 | ₩38,115 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩38,068 | ₩38,068 | ₩38,068 | ₩38,068 | 0.00% | 1.3천 |
|---|
| 2026.08.11 | ₩38,048 | ₩38,048 | ₩38,028 | ₩38,028 | -0.05% | 2.2천 |
|---|
| 2026.08.10 | ₩38,054 | ₩38,121 | ₩38,054 | ₩38,054 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩38,065 | ₩38,065 | ₩38,041 | ₩38,061 | -0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩38,014 | ₩38,028 | ₩38,014 | ₩38,028 | +0.04% | 500 |
|---|
| 2026.08.05 | ₩38,041 | ₩38,041 | ₩38,014 | ₩38,034 | -0.02% | 1.8천 |
|---|
| 2026.08.04 | ₩37,988 | ₩38,026 | ₩37,988 | ₩38,026 | +0.10% | 3.8천 |
|---|
| 2026.08.03 | ₩37,934 | ₩37,974 | ₩37,934 | ₩37,954 | +0.05% | 2천 |
|---|
| 2026.07.31 | ₩37,854 | ₩37,887 | ₩37,854 | ₩37,887 | +0.09% | 1.5천 |
|---|
| 2026.07.30 | ₩37,814 | ₩37,841 | ₩37,814 | ₩37,841 | +0.07% | 3.3천 |
|---|
| 2026.07.29 | ₩37,774 | ₩37,841 | ₩37,747 | ₩37,747 | -0.07% | 1.3만 |
|---|
| 2026.07.28 | ₩37,801 | ₩37,801 | ₩37,801 | ₩37,801 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩37,801 | ₩37,814 | ₩37,760 | ₩37,798 | -0.01% | 3.2천 |
|---|
| 2026.07.24 | ₩37,786 | ₩37,786 | ₩37,786 | ₩37,786 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,758 | ₩37,758 | ₩37,758 | ₩37,758 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,787 | ₩37,841 | ₩37,787 | ₩37,833 | +0.12% | 7.4천 |
|---|
| 2026.07.21 | ₩37,814 | ₩37,834 | ₩37,814 | ₩37,834 | +0.05% | 7.6천 |
|---|
| 2026.07.20 | ₩37,867 | ₩37,867 | ₩37,801 | ₩37,807 | -0.16% | 2.2천 |
|---|
| 2026.07.17 | ₩37,814 | ₩37,814 | ₩37,801 | ₩37,807 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩37,861 | ₩37,861 | ₩37,814 | ₩37,829 | -0.08% | 1.3만 |
|---|
| 2026.07.15 | ₩37,827 | ₩37,861 | ₩37,814 | ₩37,861 | +0.09% | 5.9천 |
|---|
| 2026.07.14 | ₩37,814 | ₩37,854 | ₩37,814 | ₩37,854 | +0.11% | 1.4천 |
|---|
| 2026.07.13 | ₩37,774 | ₩37,794 | ₩37,774 | ₩37,794 | +0.05% | 400 |
|---|
| 2026.07.10 | ₩37,814 | ₩37,837 | ₩37,814 | ₩37,837 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩37,787 | ₩37,821 | ₩37,787 | ₩37,821 | +0.09% | 1.5천 |
|---|
| 2026.07.08 | ₩37,707 | ₩37,774 | ₩37,707 | ₩37,774 | +0.18% | 5.3천 |
|---|
| 2026.07.07 | ₩37,760 | ₩37,801 | ₩37,760 | ₩37,786 | +0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩37,774 | ₩37,787 | ₩37,760 | ₩37,774 | 0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩37,707 | ₩37,748 | ₩37,707 | ₩37,748 | +0.11% | 2.2천 |
|---|
| 2026.07.01 | ₩37,694 | ₩37,707 | ₩37,694 | ₩37,700 | +0.02% | 2.7만 |
|---|
| 2026.06.30 | ₩37,600 | ₩37,707 | ₩37,600 | ₩37,700 | +0.27% | 9.2천 |
|---|
| 2026.06.29 | ₩37,613 | ₩37,660 | ₩37,613 | ₩37,660 | +0.12% | 4.1천 |
|---|
| 2026.06.26 | ₩37,600 | ₩37,600 | ₩37,587 | ₩37,587 | -0.04% | 1.2천 |
|---|
| 2026.06.25 | ₩37,601 | ₩37,607 | ₩37,573 | ₩37,573 | -0.07% | 1.2천 |
|---|
| 2026.06.24 | ₩37,630 | ₩37,630 | ₩37,560 | ₩37,569 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩37,667 | ₩37,667 | ₩37,573 | ₩37,613 | -0.14% | 15.2만 |
|---|
| 2026.06.22 | ₩37,674 | ₩37,694 | ₩37,613 | ₩37,660 | -0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩37,640 | ₩37,674 | ₩37,640 | ₩37,674 | +0.09% | 1.8천 |
|---|
| 2026.06.17 | ₩37,707 | ₩37,707 | ₩37,573 | ₩37,573 | -0.35% | 2.9천 |
|---|
| 2026.06.16 | ₩37,774 | ₩37,774 | ₩37,707 | ₩37,707 | -0.18% | 3.8천 |
|---|
| 2026.06.15 | ₩37,714 | ₩37,714 | ₩37,714 | ₩37,714 | 0.00% | 1.1천 |
|---|
| 2026.06.12 | ₩37,613 | ₩37,654 | ₩37,600 | ₩37,634 | +0.05% | 7.3천 |
|---|
| 2026.06.11 | ₩37,547 | ₩37,627 | ₩37,520 | ₩37,627 | +0.21% | 7.1천 |
|---|
| 2026.06.10 | ₩37,560 | ₩37,587 | ₩37,547 | ₩37,547 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩37,660 | ₩37,660 | ₩37,520 | ₩37,607 | -0.14% | 1만 |
|---|
| 2026.06.08 | ₩37,620 | ₩37,620 | ₩37,587 | ₩37,620 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩37,654 | ₩37,654 | ₩37,592 | ₩37,592 | -0.16% | 4.5천 |
|---|
| 2026.06.04 | ₩37,694 | ₩37,703 | ₩37,680 | ₩37,703 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩37,707 | ₩37,720 | ₩37,680 | ₩37,714 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩37,694 | ₩37,734 | ₩37,694 | ₩37,734 | +0.11% | 14.6만 |
|---|
| 2026.06.01 | ₩37,674 | ₩37,727 | ₩37,667 | ₩37,727 | +0.14% | 8.6천 |
|---|
| 2026.05.29 | ₩37,680 | ₩37,680 | ₩37,667 | ₩37,674 | -0.02% | 4.5천 |
|---|
| 2026.05.28 | ₩37,656 | ₩37,674 | ₩37,654 | ₩37,674 | +0.05% | 6.4천 |
|---|
| 2026.05.27 | ₩37,630 | ₩37,680 | ₩37,627 | ₩37,660 | +0.08% | 7.6천 |
|---|
| 2026.05.26 | ₩37,640 | ₩37,647 | ₩37,613 | ₩37,647 | +0.02% | 6.8천 |
|---|
| 2026.05.22 | ₩37,600 | ₩37,620 | ₩37,600 | ₩37,620 | +0.05% | 2.3천 |
|---|
| 2026.05.21 | ₩37,560 | ₩37,654 | ₩37,560 | ₩37,619 | +0.16% | 2.6만 |
|---|
| 2026.05.20 | ₩37,600 | ₩37,600 | ₩37,560 | ₩37,593 | -0.02% | 1.1만 |
|---|
| 2026.05.19 | ₩37,573 | ₩37,573 | ₩37,520 | ₩37,553 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩37,547 | ₩37,592 | ₩37,547 | ₩37,575 | +0.07% | 5.8천 |
|---|
| 2026.05.15 | ₩37,580 | ₩37,580 | ₩37,547 | ₩37,573 | -0.02% | 1.4만 |
|---|
| 2026.05.14 | ₩37,561 | ₩37,600 | ₩37,560 | ₩37,600 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩37,520 | ₩37,597 | ₩37,520 | ₩37,573 | +0.14% | 2.2천 |
|---|
| 2026.05.12 | ₩37,533 | ₩37,573 | ₩37,533 | ₩37,547 | +0.04% | 600 |
|---|
| 2026.05.11 | ₩37,520 | ₩37,587 | ₩37,520 | ₩37,520 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩37,533 | ₩37,580 | ₩37,533 | ₩37,580 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩37,533 | ₩37,533 | ₩37,493 | ₩37,533 | 0.00% | 7.1천 |
|---|
| 2026.05.06 | ₩37,520 | ₩37,560 | ₩37,480 | ₩37,540 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩37,453 | ₩37,504 | ₩37,440 | ₩37,466 | +0.04% | 7.4천 |
|---|
| 2026.05.04 | ₩37,480 | ₩37,480 | ₩37,402 | ₩37,430 | -0.13% | 8.5천 |
|---|
| 2026.05.01 | ₩37,520 | ₩37,520 | ₩37,413 | ₩37,426 | -0.25% | 6.1만 |
|---|
| 2026.04.30 | ₩37,440 | ₩37,466 | ₩37,373 | ₩37,420 | -0.05% | 4.7천 |
|---|
| 2026.04.29 | ₩37,386 | ₩37,426 | ₩37,333 | ₩37,373 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩37,346 | ₩37,413 | ₩37,333 | ₩37,381 | +0.09% | 6천 |
|---|
| 2026.04.27 | ₩37,361 | ₩37,413 | ₩37,360 | ₩37,373 | +0.03% | 40.5만 |
|---|
| 2026.04.24 | ₩37,356 | ₩37,426 | ₩37,356 | ₩37,393 | +0.10% | 1.1만 |
|---|
| 2026.04.23 | ₩37,333 | ₩37,373 | ₩37,306 | ₩37,349 | +0.04% | 3.7만 |
|---|
| 2026.04.22 | ₩37,413 | ₩37,413 | ₩37,333 | ₩37,400 | -0.04% | 9.3천 |
|---|
| 2026.04.21 | ₩37,333 | ₩37,346 | ₩37,293 | ₩37,313 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩37,320 | ₩37,386 | ₩37,320 | ₩37,346 | +0.07% | 2.3만 |
|---|
| 2026.04.17 | ₩37,373 | ₩37,400 | ₩37,306 | ₩37,333 | -0.11% | 5.7만 |
|---|
| 2026.04.16 | ₩37,345 | ₩37,345 | ₩37,266 | ₩37,306 | -0.10% | 1.2만 |
|---|
| 2026.04.15 | ₩37,279 | ₩37,306 | ₩37,226 | ₩37,289 | +0.03% | 9.1천 |
|---|
| 2026.04.14 | ₩37,159 | ₩37,279 | ₩37,159 | ₩37,253 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩37,106 | ₩37,186 | ₩37,106 | ₩37,178 | +0.19% | 2.6만 |
|---|
| 2026.04.10 | ₩37,199 | ₩37,199 | ₩37,079 | ₩37,079 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩37,119 | ₩37,159 | ₩37,066 | ₩37,092 | -0.07% | 3.9만 |
|---|
| 2026.04.08 | ₩37,119 | ₩37,132 | ₩37,039 | ₩37,119 | 0.00% | 6.3만 |
|---|
| 2026.04.07 | ₩36,892 | ₩36,959 | ₩36,852 | ₩36,959 | +0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩36,932 | ₩36,959 | ₩36,892 | ₩36,945 | +0.04% | 54.2만 |
|---|
| 2026.04.02 | ₩36,837 | ₩36,932 | ₩36,837 | ₩36,932 | +0.26% | 3.8만 |
|---|
| 2026.04.01 | ₩36,905 | ₩36,945 | ₩36,852 | ₩36,905 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩36,758 | ₩36,865 | ₩36,705 | ₩36,860 | +0.28% | 4만 |
|---|
| 2026.03.30 | ₩36,732 | ₩36,745 | ₩36,598 | ₩36,611 | -0.33% | 8.6만 |
|---|
| 2026.03.27 | ₩36,732 | ₩36,812 | ₩36,638 | ₩36,651 | -0.22% | 19.5만 |
|---|
| 2026.03.26 | ₩36,838 | ₩36,865 | ₩36,745 | ₩36,765 | -0.20% | 5.9만 |
|---|
| 2026.03.25 | ₩36,785 | ₩36,919 | ₩36,785 | ₩36,892 | +0.29% | 27.8만 |
|---|
| 2026.03.24 | ₩36,812 | ₩36,852 | ₩36,785 | ₩36,838 | +0.07% | 7.7만 |
|---|
| 2026.03.23 | ₩36,838 | ₩36,905 | ₩36,825 | ₩36,838 | 0.00% | 7.5만 |
|---|
| 2026.03.20 | ₩36,832 | ₩36,838 | ₩36,709 | ₩36,709 | -0.33% | 6.1만 |
|---|
| 2026.03.19 | ₩36,838 | ₩36,879 | ₩36,812 | ₩36,845 | +0.02% | 5.4만 |
|---|
| 2026.03.18 | ₩36,985 | ₩36,985 | ₩36,905 | ₩36,905 | -0.22% | 4.7만 |
|---|
| 2026.03.17 | ₩36,945 | ₩37,026 | ₩36,919 | ₩36,999 | +0.14% | 10.9만 |
|---|
| 2026.03.16 | ₩36,865 | ₩36,999 | ₩36,865 | ₩36,960 | +0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩36,892 | ₩36,959 | ₩36,865 | ₩36,865 | -0.07% | 6.2만 |
|---|
| 2026.03.12 | ₩36,945 | ₩36,959 | ₩36,905 | ₩36,919 | -0.07% | 8.3만 |
|---|
| 2026.03.11 | ₩37,039 | ₩37,039 | ₩36,959 | ₩37,012 | -0.07% | 3.2만 |
|---|
| 2026.03.10 | ₩37,079 | ₩37,119 | ₩36,985 | ₩37,015 | -0.17% | 10.1만 |
|---|
| 2026.03.09 | ₩36,972 | ₩37,092 | ₩36,865 | ₩37,092 | +0.33% | 9.9만 |
|---|
| 2026.03.06 | ₩36,999 | ₩37,066 | ₩36,999 | ₩37,019 | +0.05% | 8.5만 |
|---|
| 2026.03.05 | ₩37,106 | ₩37,106 | ₩37,012 | ₩37,079 | -0.07% | 16.4만 |
|---|
| 2026.03.04 | ₩37,059 | ₩37,146 | ₩37,012 | ₩37,106 | +0.13% | 22.2만 |
|---|
| 2026.03.03 | ₩37,079 | ₩37,106 | ₩36,919 | ₩37,079 | 0.00% | 21.7만 |
|---|
| 2026.03.02 | ₩37,092 | ₩37,159 | ₩37,046 | ₩37,146 | +0.14% | 42.5만 |
|---|
| 2026.02.27 | ₩37,082 | ₩37,159 | ₩37,039 | ₩37,119 | +0.10% | 29만 |
|---|
| 2026.02.26 | ₩37,092 | ₩37,119 | ₩37,039 | ₩37,086 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩37,052 | ₩37,092 | ₩37,026 | ₩37,066 | +0.04% | 70.2만 |
|---|
| 2026.02.24 | ₩37,027 | ₩37,079 | ₩37,026 | ₩37,060 | +0.09% | 1.5만 |
|---|
| 2026.02.23 | ₩37,012 | ₩37,066 | ₩37,012 | ₩37,052 | +0.11% | 5.9천 |
|---|
| 2026.02.20 | ₩37,046 | ₩37,058 | ₩37,012 | ₩37,058 | +0.03% | 6.8천 |
|---|
| 2026.02.19 | ₩37,012 | ₩37,034 | ₩36,985 | ₩37,034 | +0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩37,039 | ₩37,039 | ₩36,999 | ₩37,039 | 0.00% | 700 |
|---|
| 2026.02.17 | ₩36,932 | ₩37,026 | ₩36,932 | ₩37,026 | +0.25% | 2.5천 |
|---|
| 2026.02.13 | ₩36,979 | ₩37,012 | ₩36,972 | ₩36,979 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩36,985 | ₩36,999 | ₩36,959 | ₩36,985 | 0.00% | 5.1천 |
|---|
| 2026.02.11 | ₩37,039 | ₩37,039 | ₩36,972 | ₩37,007 | -0.09% | 3.1천 |
|---|
| 2026.02.10 | ₩37,026 | ₩37,026 | ₩36,999 | ₩36,999 | -0.07% | 2.3천 |
|---|
| 2026.02.09 | ₩36,945 | ₩37,006 | ₩36,945 | ₩37,006 | +0.16% | 300 |
|---|
| 2026.02.06 | ₩36,945 | ₩36,999 | ₩36,919 | ₩36,999 | +0.14% | 2.1천 |
|---|
| 2026.02.05 | ₩36,825 | ₩36,885 | ₩36,825 | ₩36,869 | +0.12% | 1.2만 |
|---|
| 2026.02.04 | ₩36,935 | ₩36,935 | ₩36,893 | ₩36,919 | -0.04% | 1천 |
|---|
| 2026.02.03 | ₩36,945 | ₩36,945 | ₩36,925 | ₩36,925 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,905 | ₩36,959 | ₩36,905 | ₩36,945 | +0.11% | 7.4천 |
|---|
| 2026.01.30 | ₩36,879 | ₩36,905 | ₩36,879 | ₩36,905 | +0.07% | 2.8천 |
|---|
| 2026.01.29 | ₩36,852 | ₩36,919 | ₩36,852 | ₩36,892 | +0.11% | 4.8천 |
|---|
| 2026.01.28 | ₩36,932 | ₩36,932 | ₩36,879 | ₩36,932 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩36,892 | ₩36,932 | ₩36,879 | ₩36,932 | +0.11% | 7천 |
|---|
| 2026.01.26 | ₩36,865 | ₩36,919 | ₩36,865 | ₩36,919 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩36,852 | ₩36,899 | ₩36,852 | ₩36,899 | +0.13% | 700 |
|---|
| 2026.01.22 | ₩36,852 | ₩36,892 | ₩36,841 | ₩36,892 | +0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩36,838 | ₩36,859 | ₩36,758 | ₩36,859 | +0.05% | 5.9천 |
|---|
| 2026.01.20 | ₩36,798 | ₩36,798 | ₩36,778 | ₩36,778 | -0.05% | 600 |
|---|
| 2026.01.16 | ₩36,932 | ₩36,932 | ₩36,825 | ₩36,872 | -0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩36,812 | ₩36,865 | ₩36,812 | ₩36,818 | +0.02% | 4.8천 |
|---|
| 2026.01.14 | ₩36,785 | ₩36,825 | ₩36,785 | ₩36,825 | +0.11% | 2.2천 |
|---|
| 2026.01.13 | ₩36,812 | ₩36,852 | ₩36,798 | ₩36,852 | +0.11% | 4.2천 |
|---|
| 2026.01.12 | ₩36,812 | ₩36,852 | ₩36,798 | ₩36,852 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩36,798 | ₩36,812 | ₩36,798 | ₩36,805 | +0.02% | 3.6천 |
|---|
| 2026.01.08 | ₩36,777 | ₩36,812 | ₩36,758 | ₩36,792 | +0.04% | 1.2만 |
|---|
| 2026.01.07 | ₩36,785 | ₩36,798 | ₩36,785 | ₩36,792 | +0.02% | 3.1만 |
|---|
| 2026.01.06 | ₩36,745 | ₩36,785 | ₩36,745 | ₩36,785 | +0.11% | 2.8천 |
|---|
| 2026.01.05 | ₩36,801 | ₩36,801 | ₩36,745 | ₩36,772 | -0.08% | 3.4천 |
|---|
| 2026.01.02 | ₩36,732 | ₩36,785 | ₩36,705 | ₩36,772 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩36,678 | ₩36,745 | ₩36,678 | ₩36,737 | +0.16% | 600 |
|---|
| 2025.12.30 | ₩36,718 | ₩36,805 | ₩36,718 | ₩36,765 | +0.13% | 6.2만 |
|---|
| 2025.12.29 | ₩36,758 | ₩36,812 | ₩36,705 | ₩36,758 | 0.00% | 3.8만 |
|---|
| 2025.12.26 | ₩36,718 | ₩36,758 | ₩36,718 | ₩36,758 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩36,692 | ₩36,745 | ₩36,692 | ₩36,745 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩36,665 | ₩36,740 | ₩36,665 | ₩36,725 | +0.16% | 800 |
|---|
| 2025.12.22 | ₩36,692 | ₩36,692 | ₩36,692 | ₩36,692 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,645 | ₩36,651 | ₩36,645 | ₩36,651 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩36,590 | ₩36,590 | ₩36,590 | ₩36,590 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,545 | ₩36,545 | ₩36,545 | ₩36,545 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,558 | ₩36,591 | ₩36,531 | ₩36,591 | +0.09% | 9.5천 |
|---|
| 2025.12.15 | ₩36,585 | ₩36,617 | ₩36,558 | ₩36,598 | +0.04% | 4.2천 |
|---|
| 2025.12.12 | ₩36,558 | ₩36,605 | ₩36,531 | ₩36,578 | +0.05% | 1.2만 |
|---|
| 2025.12.11 | ₩36,585 | ₩36,625 | ₩36,558 | ₩36,625 | +0.11% | 5.1천 |
|---|
| 2025.12.10 | ₩36,518 | ₩36,611 | ₩36,518 | ₩36,611 | +0.26% | 3.5천 |
|---|
| 2025.12.09 | ₩36,585 | ₩36,585 | ₩36,518 | ₩36,563 | -0.06% | 8.1천 |
|---|
| 2025.12.08 | ₩36,598 | ₩36,598 | ₩36,504 | ₩36,551 | -0.13% | 4.7천 |
|---|
| 2025.12.05 | ₩36,531 | ₩36,558 | ₩36,518 | ₩36,558 | +0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩36,478 | ₩36,527 | ₩36,478 | ₩36,527 | +0.14% | 3.4천 |
|---|
| 2025.12.03 | ₩36,518 | ₩36,531 | ₩36,491 | ₩36,518 | 0.00% | 4.5만 |
|---|
| 2025.12.02 | ₩36,486 | ₩36,498 | ₩36,486 | ₩36,498 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩36,518 | ₩36,518 | ₩36,464 | ₩36,484 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩36,494 | ₩36,494 | ₩36,438 | ₩36,484 | -0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩36,398 | ₩36,504 | ₩36,384 | ₩36,464 | +0.18% | 13.6만 |
|---|
| 2025.11.25 | ₩36,357 | ₩36,411 | ₩36,357 | ₩36,384 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩36,291 | ₩36,351 | ₩36,291 | ₩36,344 | +0.15% | 400 |
|---|
| 2025.11.21 | ₩36,197 | ₩36,224 | ₩36,197 | ₩36,224 | +0.07% | 200 |
|---|
| 2025.11.20 | ₩36,331 | ₩36,331 | ₩36,144 | ₩36,154 | -0.49% | 1.8만 |
|---|
| 2025.11.19 | ₩36,237 | ₩36,244 | ₩36,197 | ₩36,244 | +0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩36,197 | ₩36,251 | ₩36,197 | ₩36,237 | +0.11% | 1.5천 |
|---|
| 2025.11.17 | ₩36,251 | ₩36,271 | ₩36,237 | ₩36,271 | +0.06% | 600 |
|---|
| 2025.11.14 | ₩36,264 | ₩36,331 | ₩36,264 | ₩36,311 | +0.13% | 600 |
|---|
| 2025.11.13 | ₩36,291 | ₩36,309 | ₩36,264 | ₩36,309 | +0.05% | 2.9천 |
|---|
| 2025.11.12 | ₩36,396 | ₩36,396 | ₩36,344 | ₩36,391 | -0.01% | 1.7천 |
|---|
| 2025.11.11 | ₩36,331 | ₩36,398 | ₩36,317 | ₩36,398 | +0.18% | 1.8만 |
|---|
| 2025.11.10 | ₩36,438 | ₩36,438 | ₩36,331 | ₩36,398 | -0.11% | 5.4천 |
|---|
| 2025.11.07 | ₩36,210 | ₩36,297 | ₩36,185 | ₩36,297 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩36,277 | ₩36,304 | ₩36,264 | ₩36,291 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩36,291 | ₩36,344 | ₩36,291 | ₩36,344 | +0.15% | 200 |
|---|
| 2025.11.04 | ₩36,304 | ₩36,343 | ₩36,277 | ₩36,297 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩36,371 | ₩36,371 | ₩36,291 | ₩36,304 | -0.18% | 1.4만 |
|---|
| 2025.10.31 | ₩36,331 | ₩36,357 | ₩36,304 | ₩36,344 | +0.04% | 7.6천 |
|---|
| 2025.10.30 | ₩36,317 | ₩36,331 | ₩36,304 | ₩36,331 | +0.04% | 1.7천 |
|---|
| 2025.10.29 | ₩36,364 | ₩36,364 | ₩36,364 | ₩36,364 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,331 | ₩36,411 | ₩36,331 | ₩36,371 | +0.11% | 3.9천 |
|---|
| 2025.10.27 | ₩36,317 | ₩36,378 | ₩36,317 | ₩36,378 | +0.17% | 1.1천 |
|---|
| 2025.10.24 | ₩36,344 | ₩36,344 | ₩36,291 | ₩36,344 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩36,251 | ₩36,304 | ₩36,237 | ₩36,304 | +0.15% | 1.1만 |
|---|
| 2025.10.22 | ₩36,197 | ₩36,244 | ₩36,185 | ₩36,244 | +0.13% | 6.7천 |
|---|
| 2025.10.21 | ₩36,251 | ₩36,289 | ₩36,251 | ₩36,284 | +0.09% | 3.1천 |
|---|
| 2025.10.20 | ₩36,239 | ₩36,307 | ₩36,237 | ₩36,291 | +0.14% | 4.4천 |
|---|
| 2025.10.17 | ₩36,194 | ₩36,210 | ₩36,182 | ₩36,210 | +0.04% | 3.9천 |
|---|
| 2025.10.16 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,204 | ₩36,204 | ₩36,182 | ₩36,188 | -0.04% | 200 |
|---|
| 2025.10.14 | ₩36,117 | ₩36,182 | ₩36,104 | ₩36,177 | +0.17% | 1.4만 |
|---|
| 2025.10.13 | ₩36,117 | ₩36,205 | ₩36,117 | ₩36,197 | +0.22% | 9.5천 |
|---|
| 2025.10.10 | ₩36,256 | ₩36,256 | ₩36,104 | ₩36,104 | -0.42% | 7.5만 |
|---|