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 | ₩38,372 | ₩38,385 | ₩38,359 | ₩38,359 | -0.03% | 7.7천 |
| 2026.10.08 | ₩38,305 | ₩38,305 | ₩38,305 | ₩38,305 | 0.00% | 100 |
| 2026.10.07 | ₩38,279 | ₩38,359 | ₩38,265 | ₩38,332 | +0.14% | 3.7만 |
| 2026.10.06 | ₩38,372 | ₩38,372 | ₩38,319 | ₩38,319 | -0.14% | 1.3천 |
| 2026.10.05 | ₩38,332 | ₩38,339 | ₩38,305 | ₩38,305 | -0.07% | 5.3천 |
| 2026.10.02 | ₩38,305 | ₩38,311 | ₩38,279 | ₩38,311 | +0.01% | 1.4만 |
| 2026.10.01 | ₩38,245 | ₩38,292 | ₩38,199 | ₩38,239 | -0.02% | 2만 |
| 2026.09.30 | ₩38,199 | ₩38,253 | ₩38,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,212 |
| +0.03% |
| 5.4천 |
| 2026.09.29 | ₩38,225 | ₩38,272 | ₩38,212 | ₩38,225 | 0.00% | 1.9천 |
|---|
| 2026.09.28 | ₩38,212 | ₩38,245 | ₩38,212 | ₩38,245 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩38,212 | ₩38,279 | ₩38,212 | ₩38,279 | +0.17% | 1.5만 |
|---|
| 2026.09.24 | ₩38,252 | ₩38,252 | ₩38,252 | ₩38,252 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩38,305 | ₩38,305 | ₩38,212 | ₩38,239 | -0.17% | 1.8천 |
|---|
| 2026.09.22 | ₩38,252 | ₩38,265 | ₩38,252 | ₩38,265 | +0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩38,212 | ₩38,263 | ₩38,212 | ₩38,263 | +0.13% | 300 |
|---|
| 2026.09.18 | ₩38,159 | ₩38,192 | ₩38,159 | ₩38,192 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩38,152 | ₩38,172 | ₩38,132 | ₩38,145 | -0.02% | 2.8천 |
|---|
| 2026.09.16 | ₩38,105 | ₩38,105 | ₩38,092 | ₩38,092 | -0.04% | 1.3천 |
|---|
| 2026.09.15 | ₩38,078 | ₩38,108 | ₩38,065 | ₩38,108 | +0.08% | 2.7천 |
|---|
| 2026.09.14 | ₩38,172 | ₩38,172 | ₩38,132 | ₩38,132 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩38,172 | ₩38,185 | ₩38,132 | ₩38,154 | -0.05% | 2.6천 |
|---|
| 2026.09.10 | ₩38,078 | ₩38,112 | ₩38,065 | ₩38,105 | +0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩38,132 | ₩38,145 | ₩38,105 | ₩38,136 | +0.01% | 3천 |
|---|
| 2026.09.08 | ₩38,145 | ₩38,172 | ₩38,145 | ₩38,159 | +0.03% | 2.5만 |
|---|
| 2026.09.04 | ₩38,172 | ₩38,225 | ₩38,145 | ₩38,185 | +0.03% | 6.7천 |
|---|
| 2026.09.03 | ₩38,185 | ₩38,185 | ₩38,185 | ₩38,185 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩38,092 | ₩38,138 | ₩38,092 | ₩38,118 | +0.07% | 5.8천 |
|---|
| 2026.09.01 | ₩38,052 | ₩38,132 | ₩38,052 | ₩38,098 | +0.12% | 1.5만 |
|---|
| 2026.08.31 | ₩38,118 | ₩38,136 | ₩38,105 | ₩38,136 | +0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩38,132 | ₩38,140 | ₩38,118 | ₩38,136 | +0.01% | 4.3천 |
|---|
| 2026.08.27 | ₩38,078 | ₩38,134 | ₩38,052 | ₩38,134 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩38,072 | ₩38,072 | ₩38,072 | ₩38,072 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,078 | ₩38,078 | ₩38,052 | ₩38,072 | -0.02% | 2.3천 |
|---|
| 2026.08.24 | ₩38,052 | ₩38,058 | ₩38,038 | ₩38,058 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,078 | ₩38,078 | ₩38,038 | ₩38,038 | -0.11% | 300 |
|---|
| 2026.08.20 | ₩38,052 | ₩38,078 | ₩38,012 | ₩38,065 | +0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩38,052 | ₩38,085 | ₩38,052 | ₩38,085 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩38,038 | ₩38,092 | ₩38,025 | ₩38,053 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩38,052 | ₩38,132 | ₩38,025 | ₩38,025 | -0.07% | 2만 |
|---|
| 2026.08.14 | ₩38,052 | ₩38,065 | ₩38,038 | ₩38,065 | +0.04% | 1.1만 |
|---|
| 2026.08.13 | ₩38,072 | ₩38,072 | ₩38,044 | ₩38,072 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩38,025 | ₩38,025 | ₩38,025 | ₩38,025 | 0.00% | 1.3천 |
|---|
| 2026.08.11 | ₩38,005 | ₩38,005 | ₩37,985 | ₩37,985 | -0.05% | 2.2천 |
|---|
| 2026.08.10 | ₩38,012 | ₩38,078 | ₩38,012 | ₩38,012 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩38,022 | ₩38,022 | ₩37,998 | ₩38,018 | -0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩37,972 | ₩37,985 | ₩37,972 | ₩37,985 | +0.04% | 500 |
|---|
| 2026.08.05 | ₩37,998 | ₩37,998 | ₩37,972 | ₩37,992 | -0.02% | 1.8천 |
|---|
| 2026.08.04 | ₩37,945 | ₩37,984 | ₩37,945 | ₩37,984 | +0.10% | 3.8천 |
|---|
| 2026.08.03 | ₩37,892 | ₩37,932 | ₩37,892 | ₩37,912 | +0.05% | 2천 |
|---|
| 2026.07.31 | ₩37,811 | ₩37,845 | ₩37,811 | ₩37,845 | +0.09% | 1.5천 |
|---|
| 2026.07.30 | ₩37,771 | ₩37,798 | ₩37,771 | ₩37,798 | +0.07% | 3.3천 |
|---|
| 2026.07.29 | ₩37,731 | ₩37,798 | ₩37,705 | ₩37,705 | -0.07% | 1.3만 |
|---|
| 2026.07.28 | ₩37,758 | ₩37,758 | ₩37,758 | ₩37,758 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩37,758 | ₩37,771 | ₩37,718 | ₩37,755 | -0.01% | 3.2천 |
|---|
| 2026.07.24 | ₩37,743 | ₩37,743 | ₩37,743 | ₩37,743 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,715 | ₩37,715 | ₩37,715 | ₩37,715 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,745 | ₩37,798 | ₩37,745 | ₩37,790 | +0.12% | 7.4천 |
|---|
| 2026.07.21 | ₩37,771 | ₩37,791 | ₩37,771 | ₩37,791 | +0.05% | 7.6천 |
|---|
| 2026.07.20 | ₩37,825 | ₩37,825 | ₩37,758 | ₩37,765 | -0.16% | 2.2천 |
|---|
| 2026.07.17 | ₩37,771 | ₩37,771 | ₩37,758 | ₩37,765 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩37,818 | ₩37,818 | ₩37,771 | ₩37,786 | -0.08% | 1.3만 |
|---|
| 2026.07.15 | ₩37,785 | ₩37,818 | ₩37,771 | ₩37,818 | +0.09% | 5.9천 |
|---|
| 2026.07.14 | ₩37,771 | ₩37,811 | ₩37,771 | ₩37,811 | +0.11% | 1.4천 |
|---|
| 2026.07.13 | ₩37,731 | ₩37,751 | ₩37,731 | ₩37,751 | +0.05% | 400 |
|---|
| 2026.07.10 | ₩37,771 | ₩37,794 | ₩37,771 | ₩37,794 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩37,745 | ₩37,778 | ₩37,745 | ₩37,778 | +0.09% | 1.5천 |
|---|
| 2026.07.08 | ₩37,665 | ₩37,731 | ₩37,665 | ₩37,731 | +0.18% | 5.3천 |
|---|
| 2026.07.07 | ₩37,718 | ₩37,758 | ₩37,718 | ₩37,743 | +0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩37,731 | ₩37,745 | ₩37,718 | ₩37,731 | 0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩37,665 | ₩37,706 | ₩37,665 | ₩37,706 | +0.11% | 2.2천 |
|---|
| 2026.07.01 | ₩37,651 | ₩37,665 | ₩37,651 | ₩37,658 | +0.02% | 2.7만 |
|---|
| 2026.06.30 | ₩37,558 | ₩37,665 | ₩37,558 | ₩37,658 | +0.27% | 9.2천 |
|---|
| 2026.06.29 | ₩37,571 | ₩37,618 | ₩37,571 | ₩37,618 | +0.12% | 4.1천 |
|---|
| 2026.06.26 | ₩37,558 | ₩37,558 | ₩37,545 | ₩37,545 | -0.04% | 1.2천 |
|---|
| 2026.06.25 | ₩37,559 | ₩37,565 | ₩37,531 | ₩37,531 | -0.07% | 1.2천 |
|---|
| 2026.06.24 | ₩37,587 | ₩37,587 | ₩37,518 | ₩37,527 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩37,625 | ₩37,625 | ₩37,531 | ₩37,571 | -0.14% | 15.2만 |
|---|
| 2026.06.22 | ₩37,631 | ₩37,651 | ₩37,571 | ₩37,618 | -0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩37,598 | ₩37,631 | ₩37,598 | ₩37,631 | +0.09% | 1.8천 |
|---|
| 2026.06.17 | ₩37,665 | ₩37,665 | ₩37,531 | ₩37,531 | -0.35% | 2.9천 |
|---|
| 2026.06.16 | ₩37,731 | ₩37,731 | ₩37,665 | ₩37,665 | -0.18% | 3.8천 |
|---|
| 2026.06.15 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 1.1천 |
|---|
| 2026.06.12 | ₩37,571 | ₩37,611 | ₩37,558 | ₩37,591 | +0.05% | 7.3천 |
|---|
| 2026.06.11 | ₩37,505 | ₩37,585 | ₩37,478 | ₩37,585 | +0.21% | 7.1천 |
|---|
| 2026.06.10 | ₩37,518 | ₩37,545 | ₩37,505 | ₩37,505 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩37,618 | ₩37,618 | ₩37,478 | ₩37,565 | -0.14% | 1만 |
|---|
| 2026.06.08 | ₩37,578 | ₩37,578 | ₩37,545 | ₩37,578 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩37,611 | ₩37,611 | ₩37,550 | ₩37,550 | -0.16% | 4.5천 |
|---|
| 2026.06.04 | ₩37,651 | ₩37,661 | ₩37,638 | ₩37,661 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩37,665 | ₩37,678 | ₩37,638 | ₩37,671 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩37,651 | ₩37,691 | ₩37,651 | ₩37,691 | +0.11% | 14.6만 |
|---|
| 2026.06.01 | ₩37,631 | ₩37,685 | ₩37,625 | ₩37,685 | +0.14% | 8.6천 |
|---|
| 2026.05.29 | ₩37,638 | ₩37,638 | ₩37,625 | ₩37,631 | -0.02% | 4.5천 |
|---|
| 2026.05.28 | ₩37,614 | ₩37,631 | ₩37,611 | ₩37,631 | +0.05% | 6.4천 |
|---|
| 2026.05.27 | ₩37,587 | ₩37,638 | ₩37,585 | ₩37,618 | +0.08% | 7.6천 |
|---|
| 2026.05.26 | ₩37,598 | ₩37,605 | ₩37,571 | ₩37,605 | +0.02% | 6.8천 |
|---|
| 2026.05.22 | ₩37,558 | ₩37,578 | ₩37,558 | ₩37,578 | +0.05% | 2.3천 |
|---|
| 2026.05.21 | ₩37,518 | ₩37,611 | ₩37,518 | ₩37,577 | +0.16% | 2.6만 |
|---|
| 2026.05.20 | ₩37,558 | ₩37,558 | ₩37,518 | ₩37,551 | -0.02% | 1.1만 |
|---|
| 2026.05.19 | ₩37,531 | ₩37,531 | ₩37,478 | ₩37,511 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩37,505 | ₩37,550 | ₩37,505 | ₩37,533 | +0.07% | 5.8천 |
|---|
| 2026.05.15 | ₩37,538 | ₩37,538 | ₩37,505 | ₩37,531 | -0.02% | 1.4만 |
|---|
| 2026.05.14 | ₩37,519 | ₩37,558 | ₩37,518 | ₩37,558 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩37,478 | ₩37,555 | ₩37,478 | ₩37,531 | +0.14% | 2.2천 |
|---|
| 2026.05.12 | ₩37,491 | ₩37,531 | ₩37,491 | ₩37,505 | +0.04% | 600 |
|---|
| 2026.05.11 | ₩37,478 | ₩37,545 | ₩37,478 | ₩37,478 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩37,491 | ₩37,538 | ₩37,491 | ₩37,538 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩37,491 | ₩37,491 | ₩37,451 | ₩37,491 | 0.00% | 7.1천 |
|---|
| 2026.05.06 | ₩37,478 | ₩37,518 | ₩37,438 | ₩37,498 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩37,411 | ₩37,462 | ₩37,398 | ₩37,424 | +0.04% | 7.4천 |
|---|
| 2026.05.04 | ₩37,438 | ₩37,438 | ₩37,360 | ₩37,388 | -0.13% | 8.5천 |
|---|
| 2026.05.01 | ₩37,478 | ₩37,478 | ₩37,371 | ₩37,384 | -0.25% | 6.1만 |
|---|
| 2026.04.30 | ₩37,398 | ₩37,424 | ₩37,331 | ₩37,378 | -0.05% | 4.7천 |
|---|
| 2026.04.29 | ₩37,344 | ₩37,384 | ₩37,291 | ₩37,331 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩37,304 | ₩37,371 | ₩37,291 | ₩37,339 | +0.09% | 6천 |
|---|
| 2026.04.27 | ₩37,319 | ₩37,371 | ₩37,318 | ₩37,331 | +0.03% | 40.5만 |
|---|
| 2026.04.24 | ₩37,314 | ₩37,384 | ₩37,314 | ₩37,351 | +0.10% | 1.1만 |
|---|
| 2026.04.23 | ₩37,291 | ₩37,331 | ₩37,264 | ₩37,307 | +0.04% | 3.7만 |
|---|
| 2026.04.22 | ₩37,371 | ₩37,371 | ₩37,291 | ₩37,358 | -0.04% | 9.3천 |
|---|
| 2026.04.21 | ₩37,291 | ₩37,304 | ₩37,251 | ₩37,271 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩37,278 | ₩37,344 | ₩37,278 | ₩37,304 | +0.07% | 2.3만 |
|---|
| 2026.04.17 | ₩37,331 | ₩37,358 | ₩37,264 | ₩37,291 | -0.11% | 5.7만 |
|---|
| 2026.04.16 | ₩37,303 | ₩37,303 | ₩37,224 | ₩37,264 | -0.10% | 1.2만 |
|---|
| 2026.04.15 | ₩37,238 | ₩37,264 | ₩37,184 | ₩37,247 | +0.03% | 9.1천 |
|---|
| 2026.04.14 | ₩37,117 | ₩37,238 | ₩37,117 | ₩37,211 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩37,064 | ₩37,144 | ₩37,064 | ₩37,136 | +0.19% | 2.6만 |
|---|
| 2026.04.10 | ₩37,157 | ₩37,157 | ₩37,037 | ₩37,037 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩37,077 | ₩37,117 | ₩37,024 | ₩37,051 | -0.07% | 3.9만 |
|---|
| 2026.04.08 | ₩37,077 | ₩37,091 | ₩36,997 | ₩37,077 | 0.00% | 6.3만 |
|---|
| 2026.04.07 | ₩36,851 | ₩36,917 | ₩36,810 | ₩36,917 | +0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩36,891 | ₩36,917 | ₩36,851 | ₩36,904 | +0.04% | 54.2만 |
|---|
| 2026.04.02 | ₩36,796 | ₩36,891 | ₩36,796 | ₩36,891 | +0.26% | 3.8만 |
|---|
| 2026.04.01 | ₩36,864 | ₩36,904 | ₩36,810 | ₩36,864 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩36,717 | ₩36,824 | ₩36,664 | ₩36,818 | +0.28% | 4만 |
|---|
| 2026.03.30 | ₩36,690 | ₩36,704 | ₩36,557 | ₩36,570 | -0.33% | 8.6만 |
|---|
| 2026.03.27 | ₩36,690 | ₩36,770 | ₩36,597 | ₩36,610 | -0.22% | 19.5만 |
|---|
| 2026.03.26 | ₩36,797 | ₩36,824 | ₩36,704 | ₩36,724 | -0.20% | 5.9만 |
|---|
| 2026.03.25 | ₩36,744 | ₩36,877 | ₩36,744 | ₩36,851 | +0.29% | 27.8만 |
|---|
| 2026.03.24 | ₩36,770 | ₩36,810 | ₩36,744 | ₩36,797 | +0.07% | 7.7만 |
|---|
| 2026.03.23 | ₩36,797 | ₩36,864 | ₩36,784 | ₩36,797 | 0.00% | 7.5만 |
|---|
| 2026.03.20 | ₩36,790 | ₩36,797 | ₩36,668 | ₩36,668 | -0.33% | 6.1만 |
|---|
| 2026.03.19 | ₩36,797 | ₩36,837 | ₩36,770 | ₩36,804 | +0.02% | 5.4만 |
|---|
| 2026.03.18 | ₩36,944 | ₩36,944 | ₩36,864 | ₩36,864 | -0.22% | 4.7만 |
|---|
| 2026.03.17 | ₩36,904 | ₩36,984 | ₩36,877 | ₩36,957 | +0.14% | 10.9만 |
|---|
| 2026.03.16 | ₩36,824 | ₩36,957 | ₩36,824 | ₩36,919 | +0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩36,851 | ₩36,917 | ₩36,824 | ₩36,824 | -0.07% | 6.2만 |
|---|
| 2026.03.12 | ₩36,904 | ₩36,917 | ₩36,864 | ₩36,877 | -0.07% | 8.3만 |
|---|
| 2026.03.11 | ₩36,997 | ₩36,997 | ₩36,917 | ₩36,971 | -0.07% | 3.2만 |
|---|
| 2026.03.10 | ₩37,037 | ₩37,077 | ₩36,944 | ₩36,973 | -0.17% | 10.1만 |
|---|
| 2026.03.09 | ₩36,931 | ₩37,051 | ₩36,824 | ₩37,051 | +0.33% | 9.9만 |
|---|
| 2026.03.06 | ₩36,957 | ₩37,024 | ₩36,957 | ₩36,977 | +0.05% | 8.5만 |
|---|
| 2026.03.05 | ₩37,064 | ₩37,064 | ₩36,971 | ₩37,037 | -0.07% | 16.4만 |
|---|
| 2026.03.04 | ₩37,017 | ₩37,104 | ₩36,971 | ₩37,064 | +0.13% | 22.2만 |
|---|
| 2026.03.03 | ₩37,037 | ₩37,064 | ₩36,877 | ₩37,037 | 0.00% | 21.7만 |
|---|
| 2026.03.02 | ₩37,051 | ₩37,117 | ₩37,004 | ₩37,104 | +0.14% | 42.5만 |
|---|
| 2026.02.27 | ₩37,040 | ₩37,117 | ₩36,997 | ₩37,077 | +0.10% | 29만 |
|---|
| 2026.02.26 | ₩37,051 | ₩37,077 | ₩36,997 | ₩37,044 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩37,011 | ₩37,051 | ₩36,984 | ₩37,024 | +0.04% | 70.2만 |
|---|
| 2026.02.24 | ₩36,985 | ₩37,037 | ₩36,984 | ₩37,019 | +0.09% | 1.5만 |
|---|
| 2026.02.23 | ₩36,971 | ₩37,024 | ₩36,971 | ₩37,011 | +0.11% | 5.9천 |
|---|
| 2026.02.20 | ₩37,004 | ₩37,016 | ₩36,971 | ₩37,016 | +0.03% | 6.8천 |
|---|
| 2026.02.19 | ₩36,971 | ₩36,992 | ₩36,944 | ₩36,992 | +0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩36,997 | ₩36,997 | ₩36,957 | ₩36,997 | 0.00% | 700 |
|---|
| 2026.02.17 | ₩36,891 | ₩36,984 | ₩36,891 | ₩36,984 | +0.25% | 2.5천 |
|---|
| 2026.02.13 | ₩36,937 | ₩36,971 | ₩36,931 | ₩36,937 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩36,944 | ₩36,957 | ₩36,917 | ₩36,944 | 0.00% | 5.1천 |
|---|
| 2026.02.11 | ₩36,997 | ₩36,997 | ₩36,931 | ₩36,965 | -0.09% | 3.1천 |
|---|
| 2026.02.10 | ₩36,984 | ₩36,984 | ₩36,957 | ₩36,957 | -0.07% | 2.3천 |
|---|
| 2026.02.09 | ₩36,904 | ₩36,964 | ₩36,904 | ₩36,964 | +0.16% | 300 |
|---|
| 2026.02.06 | ₩36,904 | ₩36,957 | ₩36,877 | ₩36,957 | +0.14% | 2.1천 |
|---|
| 2026.02.05 | ₩36,784 | ₩36,844 | ₩36,784 | ₩36,828 | +0.12% | 1.2만 |
|---|
| 2026.02.04 | ₩36,893 | ₩36,893 | ₩36,852 | ₩36,877 | -0.04% | 1천 |
|---|
| 2026.02.03 | ₩36,904 | ₩36,904 | ₩36,884 | ₩36,884 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,864 | ₩36,917 | ₩36,864 | ₩36,904 | +0.11% | 7.4천 |
|---|
| 2026.01.30 | ₩36,837 | ₩36,864 | ₩36,837 | ₩36,864 | +0.07% | 2.8천 |
|---|
| 2026.01.29 | ₩36,810 | ₩36,877 | ₩36,810 | ₩36,851 | +0.11% | 4.8천 |
|---|
| 2026.01.28 | ₩36,891 | ₩36,891 | ₩36,837 | ₩36,891 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩36,851 | ₩36,891 | ₩36,837 | ₩36,891 | +0.11% | 7천 |
|---|
| 2026.01.26 | ₩36,824 | ₩36,877 | ₩36,824 | ₩36,877 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩36,810 | ₩36,857 | ₩36,810 | ₩36,857 | +0.13% | 700 |
|---|
| 2026.01.22 | ₩36,810 | ₩36,851 | ₩36,800 | ₩36,851 | +0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩36,797 | ₩36,817 | ₩36,717 | ₩36,817 | +0.05% | 5.9천 |
|---|
| 2026.01.20 | ₩36,757 | ₩36,757 | ₩36,737 | ₩36,737 | -0.05% | 600 |
|---|
| 2026.01.16 | ₩36,891 | ₩36,891 | ₩36,784 | ₩36,830 | -0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩36,770 | ₩36,824 | ₩36,770 | ₩36,777 | +0.02% | 4.8천 |
|---|
| 2026.01.14 | ₩36,744 | ₩36,784 | ₩36,744 | ₩36,784 | +0.11% | 2.2천 |
|---|
| 2026.01.13 | ₩36,770 | ₩36,810 | ₩36,757 | ₩36,810 | +0.11% | 4.2천 |
|---|
| 2026.01.12 | ₩36,770 | ₩36,810 | ₩36,757 | ₩36,810 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩36,757 | ₩36,770 | ₩36,757 | ₩36,764 | +0.02% | 3.6천 |
|---|
| 2026.01.08 | ₩36,736 | ₩36,770 | ₩36,717 | ₩36,750 | +0.04% | 1.2만 |
|---|
| 2026.01.07 | ₩36,744 | ₩36,757 | ₩36,744 | ₩36,750 | +0.02% | 3.1만 |
|---|
| 2026.01.06 | ₩36,704 | ₩36,744 | ₩36,704 | ₩36,744 | +0.11% | 2.8천 |
|---|
| 2026.01.05 | ₩36,760 | ₩36,760 | ₩36,704 | ₩36,730 | -0.08% | 3.4천 |
|---|
| 2026.01.02 | ₩36,690 | ₩36,744 | ₩36,664 | ₩36,730 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩36,637 | ₩36,704 | ₩36,637 | ₩36,696 | +0.16% | 600 |
|---|
| 2025.12.30 | ₩36,677 | ₩36,764 | ₩36,677 | ₩36,724 | +0.13% | 6.2만 |
|---|
| 2025.12.29 | ₩36,717 | ₩36,770 | ₩36,664 | ₩36,717 | 0.00% | 3.8만 |
|---|
| 2025.12.26 | ₩36,677 | ₩36,717 | ₩36,677 | ₩36,717 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩36,650 | ₩36,704 | ₩36,650 | ₩36,704 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩36,624 | ₩36,698 | ₩36,624 | ₩36,684 | +0.16% | 800 |
|---|
| 2025.12.22 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,604 | ₩36,610 | ₩36,604 | ₩36,610 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩36,549 | ₩36,549 | ₩36,549 | ₩36,549 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,503 | ₩36,503 | ₩36,503 | ₩36,503 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,517 | ₩36,550 | ₩36,490 | ₩36,550 | +0.09% | 9.5천 |
|---|
| 2025.12.15 | ₩36,544 | ₩36,576 | ₩36,517 | ₩36,557 | +0.04% | 4.2천 |
|---|
| 2025.12.12 | ₩36,517 | ₩36,564 | ₩36,490 | ₩36,537 | +0.05% | 1.2만 |
|---|
| 2025.12.11 | ₩36,544 | ₩36,584 | ₩36,517 | ₩36,584 | +0.11% | 5.1천 |
|---|
| 2025.12.10 | ₩36,477 | ₩36,570 | ₩36,477 | ₩36,570 | +0.26% | 3.5천 |
|---|
| 2025.12.09 | ₩36,544 | ₩36,544 | ₩36,477 | ₩36,522 | -0.06% | 8.1천 |
|---|
| 2025.12.08 | ₩36,557 | ₩36,557 | ₩36,463 | ₩36,510 | -0.13% | 4.7천 |
|---|
| 2025.12.05 | ₩36,490 | ₩36,517 | ₩36,477 | ₩36,517 | +0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩36,437 | ₩36,486 | ₩36,437 | ₩36,486 | +0.14% | 3.4천 |
|---|
| 2025.12.03 | ₩36,477 | ₩36,490 | ₩36,450 | ₩36,477 | 0.00% | 4.5만 |
|---|
| 2025.12.02 | ₩36,445 | ₩36,457 | ₩36,445 | ₩36,457 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩36,477 | ₩36,477 | ₩36,423 | ₩36,443 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩36,453 | ₩36,453 | ₩36,397 | ₩36,443 | -0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩36,357 | ₩36,463 | ₩36,343 | ₩36,423 | +0.18% | 13.6만 |
|---|
| 2025.11.25 | ₩36,317 | ₩36,370 | ₩36,317 | ₩36,343 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩36,250 | ₩36,310 | ₩36,250 | ₩36,303 | +0.15% | 400 |
|---|
| 2025.11.21 | ₩36,156 | ₩36,183 | ₩36,156 | ₩36,183 | +0.07% | 200 |
|---|
| 2025.11.20 | ₩36,290 | ₩36,290 | ₩36,103 | ₩36,114 | -0.49% | 1.8만 |
|---|
| 2025.11.19 | ₩36,197 | ₩36,203 | ₩36,156 | ₩36,203 | +0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩36,156 | ₩36,210 | ₩36,156 | ₩36,197 | +0.11% | 1.5천 |
|---|
| 2025.11.17 | ₩36,210 | ₩36,230 | ₩36,197 | ₩36,230 | +0.06% | 600 |
|---|
| 2025.11.14 | ₩36,223 | ₩36,290 | ₩36,223 | ₩36,270 | +0.13% | 600 |
|---|
| 2025.11.13 | ₩36,250 | ₩36,269 | ₩36,223 | ₩36,269 | +0.05% | 2.9천 |
|---|
| 2025.11.12 | ₩36,355 | ₩36,355 | ₩36,303 | ₩36,350 | -0.01% | 1.7천 |
|---|
| 2025.11.11 | ₩36,290 | ₩36,357 | ₩36,277 | ₩36,357 | +0.18% | 1.8만 |
|---|
| 2025.11.10 | ₩36,397 | ₩36,397 | ₩36,290 | ₩36,357 | -0.11% | 5.4천 |
|---|
| 2025.11.07 | ₩36,170 | ₩36,257 | ₩36,144 | ₩36,257 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩36,237 | ₩36,263 | ₩36,223 | ₩36,250 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩36,250 | ₩36,303 | ₩36,250 | ₩36,303 | +0.15% | 200 |
|---|
| 2025.11.04 | ₩36,263 | ₩36,302 | ₩36,237 | ₩36,257 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩36,330 | ₩36,330 | ₩36,250 | ₩36,263 | -0.18% | 1.4만 |
|---|
| 2025.10.31 | ₩36,290 | ₩36,317 | ₩36,263 | ₩36,303 | +0.04% | 7.6천 |
|---|
| 2025.10.30 | ₩36,277 | ₩36,290 | ₩36,263 | ₩36,290 | +0.04% | 1.7천 |
|---|
| 2025.10.29 | ₩36,323 | ₩36,323 | ₩36,323 | ₩36,323 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,290 | ₩36,370 | ₩36,290 | ₩36,330 | +0.11% | 3.9천 |
|---|
| 2025.10.27 | ₩36,277 | ₩36,337 | ₩36,277 | ₩36,337 | +0.17% | 1.1천 |
|---|
| 2025.10.24 | ₩36,303 | ₩36,303 | ₩36,250 | ₩36,303 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩36,210 | ₩36,263 | ₩36,197 | ₩36,263 | +0.15% | 1.1만 |
|---|
| 2025.10.22 | ₩36,156 | ₩36,203 | ₩36,144 | ₩36,203 | +0.13% | 6.7천 |
|---|
| 2025.10.21 | ₩36,210 | ₩36,249 | ₩36,210 | ₩36,243 | +0.09% | 3.1천 |
|---|
| 2025.10.20 | ₩36,198 | ₩36,266 | ₩36,197 | ₩36,250 | +0.14% | 4.4천 |
|---|
| 2025.10.17 | ₩36,154 | ₩36,170 | ₩36,142 | ₩36,170 | +0.04% | 3.9천 |
|---|
| 2025.10.16 | ₩36,116 | ₩36,116 | ₩36,116 | ₩36,116 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,163 | ₩36,163 | ₩36,142 | ₩36,147 | -0.04% | 200 |
|---|
| 2025.10.14 | ₩36,076 | ₩36,142 | ₩36,063 | ₩36,136 | +0.17% | 1.4만 |
|---|
| 2025.10.13 | ₩36,076 | ₩36,164 | ₩36,076 | ₩36,156 | +0.22% | 9.5천 |
|---|
| 2025.10.10 | ₩36,215 | ₩36,215 | ₩36,063 | ₩36,063 | -0.42% | 7.5만 |
|---|