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 | ₩38,551 | ₩38,564 | ₩38,537 | ₩38,537 | -0.03% | 7.7천 |
| 2026.10.08 | ₩38,484 | ₩38,484 | ₩38,484 | ₩38,484 | 0.00% | 100 |
| 2026.10.07 | ₩38,457 | ₩38,537 | ₩38,444 | ₩38,511 | +0.14% | 3.7만 |
| 2026.10.06 | ₩38,551 | ₩38,551 | ₩38,497 | ₩38,497 | -0.14% | 1.3천 |
| 2026.10.05 | ₩38,511 | ₩38,517 | ₩38,484 | ₩38,484 | -0.07% | 5.3천 |
| 2026.10.02 | ₩38,484 | ₩38,489 | ₩38,457 | ₩38,489 | +0.01% | 1.4만 |
| 2026.10.01 | ₩38,423 | ₩38,470 | ₩38,377 | ₩38,417 | -0.02% | 2만 |
| 2026.09.30 | ₩38,377 | ₩38,432 | ₩38,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,390 |
| +0.03% |
| 5.4천 |
| 2026.09.29 | ₩38,403 | ₩38,450 | ₩38,390 | ₩38,403 | 0.00% | 1.9천 |
|---|
| 2026.09.28 | ₩38,390 | ₩38,423 | ₩38,390 | ₩38,423 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩38,390 | ₩38,457 | ₩38,390 | ₩38,457 | +0.17% | 1.5만 |
|---|
| 2026.09.24 | ₩38,430 | ₩38,430 | ₩38,430 | ₩38,430 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩38,484 | ₩38,484 | ₩38,390 | ₩38,417 | -0.17% | 1.8천 |
|---|
| 2026.09.22 | ₩38,430 | ₩38,444 | ₩38,430 | ₩38,444 | +0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩38,390 | ₩38,441 | ₩38,390 | ₩38,441 | +0.13% | 300 |
|---|
| 2026.09.18 | ₩38,336 | ₩38,370 | ₩38,336 | ₩38,370 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩38,330 | ₩38,350 | ₩38,310 | ₩38,323 | -0.02% | 2.8천 |
|---|
| 2026.09.16 | ₩38,283 | ₩38,283 | ₩38,269 | ₩38,269 | -0.04% | 1.3천 |
|---|
| 2026.09.15 | ₩38,256 | ₩38,285 | ₩38,242 | ₩38,285 | +0.08% | 2.7천 |
|---|
| 2026.09.14 | ₩38,350 | ₩38,350 | ₩38,310 | ₩38,310 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩38,350 | ₩38,363 | ₩38,310 | ₩38,332 | -0.05% | 2.6천 |
|---|
| 2026.09.10 | ₩38,256 | ₩38,289 | ₩38,242 | ₩38,283 | +0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩38,310 | ₩38,323 | ₩38,283 | ₩38,314 | +0.01% | 3천 |
|---|
| 2026.09.08 | ₩38,323 | ₩38,350 | ₩38,323 | ₩38,336 | +0.03% | 2.5만 |
|---|
| 2026.09.04 | ₩38,350 | ₩38,403 | ₩38,323 | ₩38,363 | +0.03% | 6.7천 |
|---|
| 2026.09.03 | ₩38,363 | ₩38,363 | ₩38,363 | ₩38,363 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩38,269 | ₩38,316 | ₩38,269 | ₩38,296 | +0.07% | 5.8천 |
|---|
| 2026.09.01 | ₩38,229 | ₩38,310 | ₩38,229 | ₩38,276 | +0.12% | 1.5만 |
|---|
| 2026.08.31 | ₩38,296 | ₩38,314 | ₩38,283 | ₩38,314 | +0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩38,310 | ₩38,318 | ₩38,296 | ₩38,314 | +0.01% | 4.3천 |
|---|
| 2026.08.27 | ₩38,256 | ₩38,312 | ₩38,229 | ₩38,312 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩38,249 | ₩38,249 | ₩38,249 | ₩38,249 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,256 | ₩38,256 | ₩38,229 | ₩38,249 | -0.02% | 2.3천 |
|---|
| 2026.08.24 | ₩38,229 | ₩38,236 | ₩38,216 | ₩38,236 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,256 | ₩38,256 | ₩38,216 | ₩38,216 | -0.11% | 300 |
|---|
| 2026.08.20 | ₩38,229 | ₩38,256 | ₩38,189 | ₩38,242 | +0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩38,229 | ₩38,263 | ₩38,229 | ₩38,263 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩38,216 | ₩38,269 | ₩38,202 | ₩38,230 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩38,229 | ₩38,310 | ₩38,202 | ₩38,202 | -0.07% | 2만 |
|---|
| 2026.08.14 | ₩38,229 | ₩38,242 | ₩38,216 | ₩38,242 | +0.04% | 1.1만 |
|---|
| 2026.08.13 | ₩38,249 | ₩38,249 | ₩38,221 | ₩38,249 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩38,202 | ₩38,202 | ₩38,202 | ₩38,202 | 0.00% | 1.3천 |
|---|
| 2026.08.11 | ₩38,182 | ₩38,182 | ₩38,162 | ₩38,162 | -0.05% | 2.2천 |
|---|
| 2026.08.10 | ₩38,189 | ₩38,256 | ₩38,189 | ₩38,189 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩38,200 | ₩38,200 | ₩38,175 | ₩38,196 | -0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩38,149 | ₩38,162 | ₩38,149 | ₩38,162 | +0.04% | 500 |
|---|
| 2026.08.05 | ₩38,175 | ₩38,175 | ₩38,149 | ₩38,169 | -0.02% | 1.8천 |
|---|
| 2026.08.04 | ₩38,122 | ₩38,161 | ₩38,122 | ₩38,161 | +0.10% | 3.8천 |
|---|
| 2026.08.03 | ₩38,068 | ₩38,108 | ₩38,068 | ₩38,088 | +0.05% | 2천 |
|---|
| 2026.07.31 | ₩37,988 | ₩38,021 | ₩37,988 | ₩38,021 | +0.09% | 1.5천 |
|---|
| 2026.07.30 | ₩37,947 | ₩37,974 | ₩37,947 | ₩37,974 | +0.07% | 3.3천 |
|---|
| 2026.07.29 | ₩37,907 | ₩37,974 | ₩37,880 | ₩37,880 | -0.07% | 1.3만 |
|---|
| 2026.07.28 | ₩37,934 | ₩37,934 | ₩37,934 | ₩37,934 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩37,934 | ₩37,947 | ₩37,894 | ₩37,931 | -0.01% | 3.2천 |
|---|
| 2026.07.24 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,891 | ₩37,891 | ₩37,891 | ₩37,891 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,921 | ₩37,974 | ₩37,921 | ₩37,966 | +0.12% | 7.4천 |
|---|
| 2026.07.21 | ₩37,947 | ₩37,968 | ₩37,947 | ₩37,968 | +0.05% | 7.6천 |
|---|
| 2026.07.20 | ₩38,001 | ₩38,001 | ₩37,934 | ₩37,941 | -0.16% | 2.2천 |
|---|
| 2026.07.17 | ₩37,947 | ₩37,947 | ₩37,934 | ₩37,941 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩37,994 | ₩37,994 | ₩37,947 | ₩37,962 | -0.08% | 1.3만 |
|---|
| 2026.07.15 | ₩37,961 | ₩37,994 | ₩37,947 | ₩37,994 | +0.09% | 5.9천 |
|---|
| 2026.07.14 | ₩37,947 | ₩37,988 | ₩37,947 | ₩37,988 | +0.11% | 1.4천 |
|---|
| 2026.07.13 | ₩37,907 | ₩37,927 | ₩37,907 | ₩37,927 | +0.05% | 400 |
|---|
| 2026.07.10 | ₩37,947 | ₩37,970 | ₩37,947 | ₩37,970 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩37,921 | ₩37,954 | ₩37,921 | ₩37,954 | +0.09% | 1.5천 |
|---|
| 2026.07.08 | ₩37,840 | ₩37,907 | ₩37,840 | ₩37,907 | +0.18% | 5.3천 |
|---|
| 2026.07.07 | ₩37,894 | ₩37,934 | ₩37,894 | ₩37,919 | +0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩37,907 | ₩37,921 | ₩37,894 | ₩37,907 | 0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩37,840 | ₩37,882 | ₩37,840 | ₩37,882 | +0.11% | 2.2천 |
|---|
| 2026.07.01 | ₩37,827 | ₩37,840 | ₩37,827 | ₩37,833 | +0.02% | 2.7만 |
|---|
| 2026.06.30 | ₩37,733 | ₩37,840 | ₩37,733 | ₩37,833 | +0.27% | 9.2천 |
|---|
| 2026.06.29 | ₩37,746 | ₩37,793 | ₩37,746 | ₩37,793 | +0.12% | 4.1천 |
|---|
| 2026.06.26 | ₩37,733 | ₩37,733 | ₩37,720 | ₩37,720 | -0.04% | 1.2천 |
|---|
| 2026.06.25 | ₩37,734 | ₩37,740 | ₩37,706 | ₩37,706 | -0.07% | 1.2천 |
|---|
| 2026.06.24 | ₩37,762 | ₩37,762 | ₩37,693 | ₩37,702 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩37,800 | ₩37,800 | ₩37,706 | ₩37,746 | -0.14% | 15.2만 |
|---|
| 2026.06.22 | ₩37,807 | ₩37,827 | ₩37,746 | ₩37,793 | -0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩37,773 | ₩37,807 | ₩37,773 | ₩37,807 | +0.09% | 1.8천 |
|---|
| 2026.06.17 | ₩37,840 | ₩37,840 | ₩37,706 | ₩37,706 | -0.35% | 2.9천 |
|---|
| 2026.06.16 | ₩37,907 | ₩37,907 | ₩37,840 | ₩37,840 | -0.18% | 3.8천 |
|---|
| 2026.06.15 | ₩37,847 | ₩37,847 | ₩37,847 | ₩37,847 | 0.00% | 1.1천 |
|---|
| 2026.06.12 | ₩37,746 | ₩37,787 | ₩37,733 | ₩37,766 | +0.05% | 7.3천 |
|---|
| 2026.06.11 | ₩37,679 | ₩37,760 | ₩37,652 | ₩37,760 | +0.21% | 7.1천 |
|---|
| 2026.06.10 | ₩37,693 | ₩37,720 | ₩37,679 | ₩37,679 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩37,793 | ₩37,793 | ₩37,652 | ₩37,740 | -0.14% | 1만 |
|---|
| 2026.06.08 | ₩37,753 | ₩37,753 | ₩37,720 | ₩37,753 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩37,787 | ₩37,787 | ₩37,725 | ₩37,725 | -0.16% | 4.5천 |
|---|
| 2026.06.04 | ₩37,827 | ₩37,836 | ₩37,813 | ₩37,836 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩37,840 | ₩37,854 | ₩37,813 | ₩37,847 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩37,827 | ₩37,867 | ₩37,827 | ₩37,867 | +0.11% | 14.6만 |
|---|
| 2026.06.01 | ₩37,807 | ₩37,860 | ₩37,800 | ₩37,860 | +0.14% | 8.6천 |
|---|
| 2026.05.29 | ₩37,813 | ₩37,813 | ₩37,800 | ₩37,807 | -0.02% | 4.5천 |
|---|
| 2026.05.28 | ₩37,789 | ₩37,807 | ₩37,787 | ₩37,807 | +0.05% | 6.4천 |
|---|
| 2026.05.27 | ₩37,762 | ₩37,813 | ₩37,760 | ₩37,793 | +0.08% | 7.6천 |
|---|
| 2026.05.26 | ₩37,773 | ₩37,780 | ₩37,746 | ₩37,780 | +0.02% | 6.8천 |
|---|
| 2026.05.22 | ₩37,733 | ₩37,753 | ₩37,733 | ₩37,753 | +0.05% | 2.3천 |
|---|
| 2026.05.21 | ₩37,693 | ₩37,787 | ₩37,693 | ₩37,752 | +0.16% | 2.6만 |
|---|
| 2026.05.20 | ₩37,733 | ₩37,733 | ₩37,693 | ₩37,726 | -0.02% | 1.1만 |
|---|
| 2026.05.19 | ₩37,706 | ₩37,706 | ₩37,652 | ₩37,686 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩37,679 | ₩37,725 | ₩37,679 | ₩37,707 | +0.07% | 5.8천 |
|---|
| 2026.05.15 | ₩37,713 | ₩37,713 | ₩37,679 | ₩37,706 | -0.02% | 1.4만 |
|---|
| 2026.05.14 | ₩37,694 | ₩37,733 | ₩37,693 | ₩37,733 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩37,652 | ₩37,730 | ₩37,652 | ₩37,706 | +0.14% | 2.2천 |
|---|
| 2026.05.12 | ₩37,666 | ₩37,706 | ₩37,666 | ₩37,679 | +0.04% | 600 |
|---|
| 2026.05.11 | ₩37,652 | ₩37,720 | ₩37,652 | ₩37,652 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩37,666 | ₩37,713 | ₩37,666 | ₩37,713 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩37,666 | ₩37,666 | ₩37,626 | ₩37,666 | 0.00% | 7.1천 |
|---|
| 2026.05.06 | ₩37,652 | ₩37,693 | ₩37,612 | ₩37,673 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩37,585 | ₩37,636 | ₩37,572 | ₩37,599 | +0.04% | 7.4천 |
|---|
| 2026.05.04 | ₩37,612 | ₩37,612 | ₩37,534 | ₩37,563 | -0.13% | 8.5천 |
|---|
| 2026.05.01 | ₩37,652 | ₩37,652 | ₩37,545 | ₩37,559 | -0.25% | 6.1만 |
|---|
| 2026.04.30 | ₩37,572 | ₩37,599 | ₩37,505 | ₩37,552 | -0.05% | 4.7천 |
|---|
| 2026.04.29 | ₩37,518 | ₩37,559 | ₩37,465 | ₩37,505 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩37,478 | ₩37,545 | ₩37,465 | ₩37,513 | +0.09% | 6천 |
|---|
| 2026.04.27 | ₩37,493 | ₩37,545 | ₩37,492 | ₩37,505 | +0.03% | 40.5만 |
|---|
| 2026.04.24 | ₩37,488 | ₩37,559 | ₩37,488 | ₩37,525 | +0.10% | 1.1만 |
|---|
| 2026.04.23 | ₩37,465 | ₩37,505 | ₩37,438 | ₩37,481 | +0.04% | 3.7만 |
|---|
| 2026.04.22 | ₩37,545 | ₩37,545 | ₩37,465 | ₩37,532 | -0.04% | 9.3천 |
|---|
| 2026.04.21 | ₩37,465 | ₩37,478 | ₩37,425 | ₩37,445 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩37,451 | ₩37,518 | ₩37,451 | ₩37,478 | +0.07% | 2.3만 |
|---|
| 2026.04.17 | ₩37,505 | ₩37,532 | ₩37,438 | ₩37,465 | -0.11% | 5.7만 |
|---|
| 2026.04.16 | ₩37,477 | ₩37,477 | ₩37,398 | ₩37,438 | -0.10% | 1.2만 |
|---|
| 2026.04.15 | ₩37,411 | ₩37,438 | ₩37,357 | ₩37,420 | +0.03% | 9.1천 |
|---|
| 2026.04.14 | ₩37,290 | ₩37,411 | ₩37,290 | ₩37,384 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩37,237 | ₩37,317 | ₩37,237 | ₩37,309 | +0.19% | 2.6만 |
|---|
| 2026.04.10 | ₩37,331 | ₩37,331 | ₩37,210 | ₩37,210 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩37,250 | ₩37,290 | ₩37,197 | ₩37,223 | -0.07% | 3.9만 |
|---|
| 2026.04.08 | ₩37,250 | ₩37,264 | ₩37,170 | ₩37,250 | 0.00% | 6.3만 |
|---|
| 2026.04.07 | ₩37,022 | ₩37,089 | ₩36,982 | ₩37,089 | +0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩37,062 | ₩37,089 | ₩37,022 | ₩37,076 | +0.04% | 54.2만 |
|---|
| 2026.04.02 | ₩36,967 | ₩37,062 | ₩36,967 | ₩37,062 | +0.26% | 3.8만 |
|---|
| 2026.04.01 | ₩37,036 | ₩37,076 | ₩36,982 | ₩37,036 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩36,888 | ₩36,995 | ₩36,835 | ₩36,990 | +0.28% | 4만 |
|---|
| 2026.03.30 | ₩36,861 | ₩36,875 | ₩36,727 | ₩36,741 | -0.33% | 8.6만 |
|---|
| 2026.03.27 | ₩36,861 | ₩36,942 | ₩36,767 | ₩36,781 | -0.22% | 19.5만 |
|---|
| 2026.03.26 | ₩36,969 | ₩36,995 | ₩36,875 | ₩36,895 | -0.20% | 5.9만 |
|---|
| 2026.03.25 | ₩36,915 | ₩37,049 | ₩36,915 | ₩37,022 | +0.29% | 27.8만 |
|---|
| 2026.03.24 | ₩36,942 | ₩36,982 | ₩36,915 | ₩36,969 | +0.07% | 7.7만 |
|---|
| 2026.03.23 | ₩36,969 | ₩37,036 | ₩36,955 | ₩36,969 | 0.00% | 7.5만 |
|---|
| 2026.03.20 | ₩36,962 | ₩36,969 | ₩36,839 | ₩36,839 | -0.33% | 6.1만 |
|---|
| 2026.03.19 | ₩36,969 | ₩37,009 | ₩36,942 | ₩36,975 | +0.02% | 5.4만 |
|---|
| 2026.03.18 | ₩37,116 | ₩37,116 | ₩37,036 | ₩37,036 | -0.22% | 4.7만 |
|---|
| 2026.03.17 | ₩37,076 | ₩37,156 | ₩37,049 | ₩37,130 | +0.14% | 10.9만 |
|---|
| 2026.03.16 | ₩36,995 | ₩37,130 | ₩36,995 | ₩37,091 | +0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩37,022 | ₩37,089 | ₩36,995 | ₩36,995 | -0.07% | 6.2만 |
|---|
| 2026.03.12 | ₩37,076 | ₩37,089 | ₩37,036 | ₩37,049 | -0.07% | 8.3만 |
|---|
| 2026.03.11 | ₩37,170 | ₩37,170 | ₩37,089 | ₩37,143 | -0.07% | 3.2만 |
|---|
| 2026.03.10 | ₩37,210 | ₩37,250 | ₩37,116 | ₩37,146 | -0.17% | 10.1만 |
|---|
| 2026.03.09 | ₩37,103 | ₩37,223 | ₩36,995 | ₩37,223 | +0.33% | 9.9만 |
|---|
| 2026.03.06 | ₩37,130 | ₩37,197 | ₩37,130 | ₩37,150 | +0.05% | 8.5만 |
|---|
| 2026.03.05 | ₩37,237 | ₩37,237 | ₩37,143 | ₩37,210 | -0.07% | 16.4만 |
|---|
| 2026.03.04 | ₩37,190 | ₩37,277 | ₩37,143 | ₩37,237 | +0.13% | 22.2만 |
|---|
| 2026.03.03 | ₩37,210 | ₩37,237 | ₩37,049 | ₩37,210 | 0.00% | 21.7만 |
|---|
| 2026.03.02 | ₩37,223 | ₩37,290 | ₩37,176 | ₩37,277 | +0.14% | 42.5만 |
|---|
| 2026.02.27 | ₩37,213 | ₩37,290 | ₩37,170 | ₩37,250 | +0.10% | 29만 |
|---|
| 2026.02.26 | ₩37,223 | ₩37,250 | ₩37,170 | ₩37,217 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩37,183 | ₩37,223 | ₩37,156 | ₩37,197 | +0.04% | 70.2만 |
|---|
| 2026.02.24 | ₩37,158 | ₩37,210 | ₩37,156 | ₩37,191 | +0.09% | 1.5만 |
|---|
| 2026.02.23 | ₩37,143 | ₩37,197 | ₩37,143 | ₩37,183 | +0.11% | 5.9천 |
|---|
| 2026.02.20 | ₩37,176 | ₩37,189 | ₩37,143 | ₩37,189 | +0.03% | 6.8천 |
|---|
| 2026.02.19 | ₩37,143 | ₩37,164 | ₩37,116 | ₩37,164 | +0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩37,170 | ₩37,170 | ₩37,130 | ₩37,170 | 0.00% | 700 |
|---|
| 2026.02.17 | ₩37,062 | ₩37,156 | ₩37,062 | ₩37,156 | +0.25% | 2.5천 |
|---|
| 2026.02.13 | ₩37,109 | ₩37,143 | ₩37,103 | ₩37,109 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩37,116 | ₩37,130 | ₩37,089 | ₩37,116 | 0.00% | 5.1천 |
|---|
| 2026.02.11 | ₩37,170 | ₩37,170 | ₩37,103 | ₩37,138 | -0.09% | 3.1천 |
|---|
| 2026.02.10 | ₩37,156 | ₩37,156 | ₩37,130 | ₩37,130 | -0.07% | 2.3천 |
|---|
| 2026.02.09 | ₩37,076 | ₩37,136 | ₩37,076 | ₩37,136 | +0.16% | 300 |
|---|
| 2026.02.06 | ₩37,076 | ₩37,130 | ₩37,049 | ₩37,130 | +0.14% | 2.1천 |
|---|
| 2026.02.05 | ₩36,955 | ₩37,016 | ₩36,955 | ₩36,999 | +0.12% | 1.2만 |
|---|
| 2026.02.04 | ₩37,065 | ₩37,065 | ₩37,024 | ₩37,049 | -0.04% | 1천 |
|---|
| 2026.02.03 | ₩37,076 | ₩37,076 | ₩37,056 | ₩37,056 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩37,036 | ₩37,089 | ₩37,036 | ₩37,076 | +0.11% | 7.4천 |
|---|
| 2026.01.30 | ₩37,009 | ₩37,036 | ₩37,009 | ₩37,036 | +0.07% | 2.8천 |
|---|
| 2026.01.29 | ₩36,982 | ₩37,049 | ₩36,982 | ₩37,022 | +0.11% | 4.8천 |
|---|
| 2026.01.28 | ₩37,062 | ₩37,062 | ₩37,009 | ₩37,062 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩37,022 | ₩37,062 | ₩37,009 | ₩37,062 | +0.11% | 7천 |
|---|
| 2026.01.26 | ₩36,995 | ₩37,049 | ₩36,995 | ₩37,049 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩36,982 | ₩37,029 | ₩36,982 | ₩37,029 | +0.13% | 700 |
|---|
| 2026.01.22 | ₩36,982 | ₩37,022 | ₩36,971 | ₩37,022 | +0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩36,969 | ₩36,989 | ₩36,888 | ₩36,989 | +0.05% | 5.9천 |
|---|
| 2026.01.20 | ₩36,928 | ₩36,928 | ₩36,908 | ₩36,908 | -0.05% | 600 |
|---|
| 2026.01.16 | ₩37,062 | ₩37,062 | ₩36,955 | ₩37,002 | -0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩36,942 | ₩36,995 | ₩36,942 | ₩36,948 | +0.02% | 4.8천 |
|---|
| 2026.01.14 | ₩36,915 | ₩36,955 | ₩36,915 | ₩36,955 | +0.11% | 2.2천 |
|---|
| 2026.01.13 | ₩36,942 | ₩36,982 | ₩36,928 | ₩36,982 | +0.11% | 4.2천 |
|---|
| 2026.01.12 | ₩36,942 | ₩36,982 | ₩36,928 | ₩36,982 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩36,928 | ₩36,942 | ₩36,928 | ₩36,935 | +0.02% | 3.6천 |
|---|
| 2026.01.08 | ₩36,907 | ₩36,942 | ₩36,888 | ₩36,922 | +0.04% | 1.2만 |
|---|
| 2026.01.07 | ₩36,915 | ₩36,928 | ₩36,915 | ₩36,922 | +0.02% | 3.1만 |
|---|
| 2026.01.06 | ₩36,875 | ₩36,915 | ₩36,875 | ₩36,915 | +0.11% | 2.8천 |
|---|
| 2026.01.05 | ₩36,931 | ₩36,931 | ₩36,875 | ₩36,902 | -0.08% | 3.4천 |
|---|
| 2026.01.02 | ₩36,861 | ₩36,915 | ₩36,835 | ₩36,902 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩36,808 | ₩36,875 | ₩36,808 | ₩36,867 | +0.16% | 600 |
|---|
| 2025.12.30 | ₩36,848 | ₩36,935 | ₩36,848 | ₩36,895 | +0.13% | 6.2만 |
|---|
| 2025.12.29 | ₩36,888 | ₩36,942 | ₩36,835 | ₩36,888 | 0.00% | 3.8만 |
|---|
| 2025.12.26 | ₩36,848 | ₩36,888 | ₩36,848 | ₩36,888 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩36,821 | ₩36,875 | ₩36,821 | ₩36,875 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩36,794 | ₩36,869 | ₩36,794 | ₩36,855 | +0.16% | 800 |
|---|
| 2025.12.22 | ₩36,821 | ₩36,821 | ₩36,821 | ₩36,821 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,774 | ₩36,781 | ₩36,774 | ₩36,781 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩36,719 | ₩36,719 | ₩36,719 | ₩36,719 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,674 | ₩36,674 | ₩36,674 | ₩36,674 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,687 | ₩36,721 | ₩36,660 | ₩36,721 | +0.09% | 9.5천 |
|---|
| 2025.12.15 | ₩36,714 | ₩36,746 | ₩36,687 | ₩36,727 | +0.04% | 4.2천 |
|---|
| 2025.12.12 | ₩36,687 | ₩36,734 | ₩36,660 | ₩36,707 | +0.05% | 1.2만 |
|---|
| 2025.12.11 | ₩36,714 | ₩36,754 | ₩36,687 | ₩36,754 | +0.11% | 5.1천 |
|---|
| 2025.12.10 | ₩36,647 | ₩36,741 | ₩36,647 | ₩36,741 | +0.26% | 3.5천 |
|---|
| 2025.12.09 | ₩36,714 | ₩36,714 | ₩36,647 | ₩36,692 | -0.06% | 8.1천 |
|---|
| 2025.12.08 | ₩36,727 | ₩36,727 | ₩36,633 | ₩36,680 | -0.13% | 4.7천 |
|---|
| 2025.12.05 | ₩36,660 | ₩36,687 | ₩36,647 | ₩36,687 | +0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩36,607 | ₩36,656 | ₩36,607 | ₩36,656 | +0.14% | 3.4천 |
|---|
| 2025.12.03 | ₩36,647 | ₩36,660 | ₩36,620 | ₩36,647 | 0.00% | 4.5만 |
|---|
| 2025.12.02 | ₩36,615 | ₩36,627 | ₩36,615 | ₩36,627 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩36,647 | ₩36,647 | ₩36,593 | ₩36,613 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩36,623 | ₩36,623 | ₩36,566 | ₩36,613 | -0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩36,526 | ₩36,633 | ₩36,513 | ₩36,593 | +0.18% | 13.6만 |
|---|
| 2025.11.25 | ₩36,486 | ₩36,540 | ₩36,486 | ₩36,513 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩36,419 | ₩36,479 | ₩36,419 | ₩36,472 | +0.15% | 400 |
|---|
| 2025.11.21 | ₩36,325 | ₩36,352 | ₩36,325 | ₩36,352 | +0.07% | 200 |
|---|
| 2025.11.20 | ₩36,459 | ₩36,459 | ₩36,271 | ₩36,282 | -0.49% | 1.8만 |
|---|
| 2025.11.19 | ₩36,365 | ₩36,372 | ₩36,325 | ₩36,372 | +0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩36,325 | ₩36,379 | ₩36,325 | ₩36,365 | +0.11% | 1.5천 |
|---|
| 2025.11.17 | ₩36,379 | ₩36,399 | ₩36,365 | ₩36,399 | +0.06% | 600 |
|---|
| 2025.11.14 | ₩36,392 | ₩36,459 | ₩36,392 | ₩36,439 | +0.13% | 600 |
|---|
| 2025.11.13 | ₩36,419 | ₩36,438 | ₩36,392 | ₩36,438 | +0.05% | 2.9천 |
|---|
| 2025.11.12 | ₩36,525 | ₩36,525 | ₩36,472 | ₩36,519 | -0.01% | 1.7천 |
|---|
| 2025.11.11 | ₩36,459 | ₩36,526 | ₩36,446 | ₩36,526 | +0.18% | 1.8만 |
|---|
| 2025.11.10 | ₩36,566 | ₩36,566 | ₩36,459 | ₩36,526 | -0.11% | 5.4천 |
|---|
| 2025.11.07 | ₩36,338 | ₩36,426 | ₩36,313 | ₩36,426 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩36,405 | ₩36,432 | ₩36,392 | ₩36,419 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩36,419 | ₩36,472 | ₩36,419 | ₩36,472 | +0.15% | 200 |
|---|
| 2025.11.04 | ₩36,432 | ₩36,471 | ₩36,405 | ₩36,426 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩36,499 | ₩36,499 | ₩36,419 | ₩36,432 | -0.18% | 1.4만 |
|---|
| 2025.10.31 | ₩36,459 | ₩36,486 | ₩36,432 | ₩36,472 | +0.04% | 7.6천 |
|---|
| 2025.10.30 | ₩36,446 | ₩36,459 | ₩36,432 | ₩36,459 | +0.04% | 1.7천 |
|---|
| 2025.10.29 | ₩36,493 | ₩36,493 | ₩36,493 | ₩36,493 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,459 | ₩36,540 | ₩36,459 | ₩36,499 | +0.11% | 3.9천 |
|---|
| 2025.10.27 | ₩36,446 | ₩36,506 | ₩36,446 | ₩36,506 | +0.17% | 1.1천 |
|---|
| 2025.10.24 | ₩36,472 | ₩36,472 | ₩36,419 | ₩36,472 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩36,379 | ₩36,432 | ₩36,365 | ₩36,432 | +0.15% | 1.1만 |
|---|
| 2025.10.22 | ₩36,325 | ₩36,372 | ₩36,313 | ₩36,372 | +0.13% | 6.7천 |
|---|
| 2025.10.21 | ₩36,379 | ₩36,418 | ₩36,379 | ₩36,412 | +0.09% | 3.1천 |
|---|
| 2025.10.20 | ₩36,367 | ₩36,435 | ₩36,365 | ₩36,419 | +0.14% | 4.4천 |
|---|
| 2025.10.17 | ₩36,322 | ₩36,338 | ₩36,310 | ₩36,338 | +0.04% | 3.9천 |
|---|
| 2025.10.16 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,332 | ₩36,332 | ₩36,310 | ₩36,316 | -0.04% | 200 |
|---|
| 2025.10.14 | ₩36,245 | ₩36,310 | ₩36,231 | ₩36,305 | +0.17% | 1.4만 |
|---|
| 2025.10.13 | ₩36,245 | ₩36,333 | ₩36,245 | ₩36,325 | +0.22% | 9.5천 |
|---|
| 2025.10.10 | ₩36,384 | ₩36,384 | ₩36,231 | ₩36,231 | -0.42% | 7.5만 |
|---|