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 | ₩38,569 | ₩38,582 | ₩38,556 | ₩38,556 | -0.03% | 7.7천 |
| 2026.10.08 | ₩38,502 | ₩38,502 | ₩38,502 | ₩38,502 | 0.00% | 100 |
| 2026.10.07 | ₩38,475 | ₩38,556 | ₩38,462 | ₩38,529 | +0.14% | 3.7만 |
| 2026.10.06 | ₩38,569 | ₩38,569 | ₩38,515 | ₩38,515 | -0.14% | 1.3천 |
| 2026.10.05 | ₩38,529 | ₩38,535 | ₩38,502 | ₩38,502 | -0.07% | 5.3천 |
| 2026.10.02 | ₩38,502 | ₩38,507 | ₩38,475 | ₩38,507 | +0.01% | 1.4만 |
| 2026.10.01 | ₩38,442 | ₩38,488 | ₩38,395 | ₩38,435 | -0.02% | 2만 |
| 2026.09.30 | ₩38,395 | ₩38,450 | ₩38,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,408 |
| +0.03% |
| 5.4천 |
| 2026.09.29 | ₩38,421 | ₩38,468 | ₩38,408 | ₩38,421 | 0.00% | 1.9천 |
|---|
| 2026.09.28 | ₩38,408 | ₩38,442 | ₩38,408 | ₩38,442 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩38,408 | ₩38,475 | ₩38,408 | ₩38,475 | +0.17% | 1.5만 |
|---|
| 2026.09.24 | ₩38,448 | ₩38,448 | ₩38,448 | ₩38,448 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩38,502 | ₩38,502 | ₩38,408 | ₩38,435 | -0.17% | 1.8천 |
|---|
| 2026.09.22 | ₩38,448 | ₩38,462 | ₩38,448 | ₩38,462 | +0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩38,408 | ₩38,459 | ₩38,408 | ₩38,459 | +0.13% | 300 |
|---|
| 2026.09.18 | ₩38,354 | ₩38,388 | ₩38,354 | ₩38,388 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩38,348 | ₩38,368 | ₩38,328 | ₩38,341 | -0.02% | 2.8천 |
|---|
| 2026.09.16 | ₩38,301 | ₩38,301 | ₩38,287 | ₩38,287 | -0.04% | 1.3천 |
|---|
| 2026.09.15 | ₩38,274 | ₩38,303 | ₩38,260 | ₩38,303 | +0.08% | 2.7천 |
|---|
| 2026.09.14 | ₩38,368 | ₩38,368 | ₩38,328 | ₩38,328 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩38,368 | ₩38,381 | ₩38,328 | ₩38,350 | -0.05% | 2.6천 |
|---|
| 2026.09.10 | ₩38,274 | ₩38,307 | ₩38,260 | ₩38,301 | +0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩38,328 | ₩38,341 | ₩38,301 | ₩38,332 | +0.01% | 3천 |
|---|
| 2026.09.08 | ₩38,341 | ₩38,368 | ₩38,341 | ₩38,354 | +0.03% | 2.5만 |
|---|
| 2026.09.04 | ₩38,368 | ₩38,421 | ₩38,341 | ₩38,381 | +0.03% | 6.7천 |
|---|
| 2026.09.03 | ₩38,381 | ₩38,381 | ₩38,381 | ₩38,381 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩38,287 | ₩38,334 | ₩38,287 | ₩38,314 | +0.07% | 5.8천 |
|---|
| 2026.09.01 | ₩38,247 | ₩38,328 | ₩38,247 | ₩38,294 | +0.12% | 1.5만 |
|---|
| 2026.08.31 | ₩38,314 | ₩38,332 | ₩38,301 | ₩38,332 | +0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩38,328 | ₩38,336 | ₩38,314 | ₩38,332 | +0.01% | 4.3천 |
|---|
| 2026.08.27 | ₩38,274 | ₩38,330 | ₩38,247 | ₩38,330 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩38,267 | ₩38,267 | ₩38,267 | ₩38,267 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,274 | ₩38,274 | ₩38,247 | ₩38,267 | -0.02% | 2.3천 |
|---|
| 2026.08.24 | ₩38,247 | ₩38,254 | ₩38,234 | ₩38,254 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,274 | ₩38,274 | ₩38,234 | ₩38,234 | -0.11% | 300 |
|---|
| 2026.08.20 | ₩38,247 | ₩38,274 | ₩38,207 | ₩38,260 | +0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩38,247 | ₩38,281 | ₩38,247 | ₩38,281 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩38,234 | ₩38,287 | ₩38,220 | ₩38,248 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩38,247 | ₩38,328 | ₩38,220 | ₩38,220 | -0.07% | 2만 |
|---|
| 2026.08.14 | ₩38,247 | ₩38,260 | ₩38,234 | ₩38,260 | +0.04% | 1.1만 |
|---|
| 2026.08.13 | ₩38,267 | ₩38,267 | ₩38,239 | ₩38,267 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩38,220 | ₩38,220 | ₩38,220 | ₩38,220 | 0.00% | 1.3천 |
|---|
| 2026.08.11 | ₩38,200 | ₩38,200 | ₩38,180 | ₩38,180 | -0.05% | 2.2천 |
|---|
| 2026.08.10 | ₩38,207 | ₩38,274 | ₩38,207 | ₩38,207 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩38,218 | ₩38,218 | ₩38,193 | ₩38,213 | -0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩38,167 | ₩38,180 | ₩38,167 | ₩38,180 | +0.04% | 500 |
|---|
| 2026.08.05 | ₩38,193 | ₩38,193 | ₩38,167 | ₩38,187 | -0.02% | 1.8천 |
|---|
| 2026.08.04 | ₩38,140 | ₩38,179 | ₩38,140 | ₩38,179 | +0.10% | 3.8천 |
|---|
| 2026.08.03 | ₩38,086 | ₩38,126 | ₩38,086 | ₩38,106 | +0.05% | 2천 |
|---|
| 2026.07.31 | ₩38,006 | ₩38,039 | ₩38,006 | ₩38,039 | +0.09% | 1.5천 |
|---|
| 2026.07.30 | ₩37,965 | ₩37,992 | ₩37,965 | ₩37,992 | +0.07% | 3.3천 |
|---|
| 2026.07.29 | ₩37,925 | ₩37,992 | ₩37,898 | ₩37,898 | -0.07% | 1.3만 |
|---|
| 2026.07.28 | ₩37,952 | ₩37,952 | ₩37,952 | ₩37,952 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩37,952 | ₩37,965 | ₩37,912 | ₩37,949 | -0.01% | 3.2천 |
|---|
| 2026.07.24 | ₩37,937 | ₩37,937 | ₩37,937 | ₩37,937 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,909 | ₩37,909 | ₩37,909 | ₩37,909 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,938 | ₩37,992 | ₩37,938 | ₩37,984 | +0.12% | 7.4천 |
|---|
| 2026.07.21 | ₩37,965 | ₩37,985 | ₩37,965 | ₩37,985 | +0.05% | 7.6천 |
|---|
| 2026.07.20 | ₩38,019 | ₩38,019 | ₩37,952 | ₩37,959 | -0.16% | 2.2천 |
|---|
| 2026.07.17 | ₩37,965 | ₩37,965 | ₩37,952 | ₩37,959 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩38,012 | ₩38,012 | ₩37,965 | ₩37,980 | -0.08% | 1.3만 |
|---|
| 2026.07.15 | ₩37,979 | ₩38,012 | ₩37,965 | ₩38,012 | +0.09% | 5.9천 |
|---|
| 2026.07.14 | ₩37,965 | ₩38,006 | ₩37,965 | ₩38,006 | +0.11% | 1.4천 |
|---|
| 2026.07.13 | ₩37,925 | ₩37,945 | ₩37,925 | ₩37,945 | +0.05% | 400 |
|---|
| 2026.07.10 | ₩37,965 | ₩37,988 | ₩37,965 | ₩37,988 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩37,938 | ₩37,972 | ₩37,938 | ₩37,972 | +0.09% | 1.5천 |
|---|
| 2026.07.08 | ₩37,858 | ₩37,925 | ₩37,858 | ₩37,925 | +0.18% | 5.3천 |
|---|
| 2026.07.07 | ₩37,912 | ₩37,952 | ₩37,912 | ₩37,937 | +0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩37,925 | ₩37,938 | ₩37,912 | ₩37,925 | 0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩37,858 | ₩37,900 | ₩37,858 | ₩37,900 | +0.11% | 2.2천 |
|---|
| 2026.07.01 | ₩37,845 | ₩37,858 | ₩37,845 | ₩37,851 | +0.02% | 2.7만 |
|---|
| 2026.06.30 | ₩37,751 | ₩37,858 | ₩37,751 | ₩37,851 | +0.27% | 9.2천 |
|---|
| 2026.06.29 | ₩37,764 | ₩37,811 | ₩37,764 | ₩37,811 | +0.12% | 4.1천 |
|---|
| 2026.06.26 | ₩37,751 | ₩37,751 | ₩37,737 | ₩37,737 | -0.04% | 1.2천 |
|---|
| 2026.06.25 | ₩37,752 | ₩37,757 | ₩37,724 | ₩37,724 | -0.07% | 1.2천 |
|---|
| 2026.06.24 | ₩37,780 | ₩37,780 | ₩37,710 | ₩37,720 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩37,818 | ₩37,818 | ₩37,724 | ₩37,764 | -0.14% | 15.2만 |
|---|
| 2026.06.22 | ₩37,824 | ₩37,845 | ₩37,764 | ₩37,811 | -0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩37,791 | ₩37,824 | ₩37,791 | ₩37,824 | +0.09% | 1.8천 |
|---|
| 2026.06.17 | ₩37,858 | ₩37,858 | ₩37,724 | ₩37,724 | -0.35% | 2.9천 |
|---|
| 2026.06.16 | ₩37,925 | ₩37,925 | ₩37,858 | ₩37,858 | -0.18% | 3.8천 |
|---|
| 2026.06.15 | ₩37,865 | ₩37,865 | ₩37,865 | ₩37,865 | 0.00% | 1.1천 |
|---|
| 2026.06.12 | ₩37,764 | ₩37,804 | ₩37,751 | ₩37,784 | +0.05% | 7.3천 |
|---|
| 2026.06.11 | ₩37,697 | ₩37,777 | ₩37,670 | ₩37,777 | +0.21% | 7.1천 |
|---|
| 2026.06.10 | ₩37,710 | ₩37,737 | ₩37,697 | ₩37,697 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩37,811 | ₩37,811 | ₩37,670 | ₩37,757 | -0.14% | 1만 |
|---|
| 2026.06.08 | ₩37,771 | ₩37,771 | ₩37,737 | ₩37,771 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩37,804 | ₩37,804 | ₩37,743 | ₩37,743 | -0.16% | 4.5천 |
|---|
| 2026.06.04 | ₩37,845 | ₩37,854 | ₩37,831 | ₩37,854 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩37,858 | ₩37,871 | ₩37,831 | ₩37,865 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩37,845 | ₩37,885 | ₩37,845 | ₩37,885 | +0.11% | 14.6만 |
|---|
| 2026.06.01 | ₩37,824 | ₩37,878 | ₩37,818 | ₩37,878 | +0.14% | 8.6천 |
|---|
| 2026.05.29 | ₩37,831 | ₩37,831 | ₩37,818 | ₩37,824 | -0.02% | 4.5천 |
|---|
| 2026.05.28 | ₩37,807 | ₩37,824 | ₩37,804 | ₩37,824 | +0.05% | 6.4천 |
|---|
| 2026.05.27 | ₩37,780 | ₩37,831 | ₩37,777 | ₩37,811 | +0.08% | 7.6천 |
|---|
| 2026.05.26 | ₩37,791 | ₩37,798 | ₩37,764 | ₩37,798 | +0.02% | 6.8천 |
|---|
| 2026.05.22 | ₩37,751 | ₩37,771 | ₩37,751 | ₩37,771 | +0.05% | 2.3천 |
|---|
| 2026.05.21 | ₩37,710 | ₩37,804 | ₩37,710 | ₩37,769 | +0.16% | 2.6만 |
|---|
| 2026.05.20 | ₩37,751 | ₩37,751 | ₩37,710 | ₩37,744 | -0.02% | 1.1만 |
|---|
| 2026.05.19 | ₩37,724 | ₩37,724 | ₩37,670 | ₩37,704 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩37,697 | ₩37,743 | ₩37,697 | ₩37,725 | +0.07% | 5.8천 |
|---|
| 2026.05.15 | ₩37,731 | ₩37,731 | ₩37,697 | ₩37,724 | -0.02% | 1.4만 |
|---|
| 2026.05.14 | ₩37,712 | ₩37,751 | ₩37,710 | ₩37,751 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩37,670 | ₩37,748 | ₩37,670 | ₩37,724 | +0.14% | 2.2천 |
|---|
| 2026.05.12 | ₩37,684 | ₩37,724 | ₩37,684 | ₩37,697 | +0.04% | 600 |
|---|
| 2026.05.11 | ₩37,670 | ₩37,737 | ₩37,670 | ₩37,670 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩37,684 | ₩37,731 | ₩37,684 | ₩37,731 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩37,684 | ₩37,684 | ₩37,643 | ₩37,684 | 0.00% | 7.1천 |
|---|
| 2026.05.06 | ₩37,670 | ₩37,710 | ₩37,630 | ₩37,690 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩37,603 | ₩37,654 | ₩37,590 | ₩37,617 | +0.04% | 7.4천 |
|---|
| 2026.05.04 | ₩37,630 | ₩37,630 | ₩37,552 | ₩37,580 | -0.13% | 8.5천 |
|---|
| 2026.05.01 | ₩37,670 | ₩37,670 | ₩37,563 | ₩37,576 | -0.25% | 6.1만 |
|---|
| 2026.04.30 | ₩37,590 | ₩37,617 | ₩37,523 | ₩37,570 | -0.05% | 4.7천 |
|---|
| 2026.04.29 | ₩37,536 | ₩37,576 | ₩37,482 | ₩37,523 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩37,496 | ₩37,563 | ₩37,482 | ₩37,531 | +0.09% | 6천 |
|---|
| 2026.04.27 | ₩37,511 | ₩37,563 | ₩37,509 | ₩37,523 | +0.03% | 40.5만 |
|---|
| 2026.04.24 | ₩37,505 | ₩37,576 | ₩37,505 | ₩37,543 | +0.10% | 1.1만 |
|---|
| 2026.04.23 | ₩37,482 | ₩37,523 | ₩37,456 | ₩37,498 | +0.04% | 3.7만 |
|---|
| 2026.04.22 | ₩37,563 | ₩37,563 | ₩37,482 | ₩37,549 | -0.04% | 9.3천 |
|---|
| 2026.04.21 | ₩37,482 | ₩37,496 | ₩37,442 | ₩37,462 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩37,469 | ₩37,536 | ₩37,469 | ₩37,496 | +0.07% | 2.3만 |
|---|
| 2026.04.17 | ₩37,523 | ₩37,549 | ₩37,456 | ₩37,482 | -0.11% | 5.7만 |
|---|
| 2026.04.16 | ₩37,494 | ₩37,494 | ₩37,415 | ₩37,456 | -0.10% | 1.2만 |
|---|
| 2026.04.15 | ₩37,429 | ₩37,456 | ₩37,375 | ₩37,438 | +0.03% | 9.1천 |
|---|
| 2026.04.14 | ₩37,308 | ₩37,429 | ₩37,308 | ₩37,402 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩37,254 | ₩37,335 | ₩37,254 | ₩37,327 | +0.19% | 2.6만 |
|---|
| 2026.04.10 | ₩37,348 | ₩37,348 | ₩37,227 | ₩37,227 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩37,268 | ₩37,308 | ₩37,214 | ₩37,241 | -0.07% | 3.9만 |
|---|
| 2026.04.08 | ₩37,268 | ₩37,281 | ₩37,187 | ₩37,268 | 0.00% | 6.3만 |
|---|
| 2026.04.07 | ₩37,040 | ₩37,107 | ₩36,999 | ₩37,107 | +0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩37,080 | ₩37,107 | ₩37,040 | ₩37,093 | +0.04% | 54.2만 |
|---|
| 2026.04.02 | ₩36,985 | ₩37,080 | ₩36,985 | ₩37,080 | +0.26% | 3.8만 |
|---|
| 2026.04.01 | ₩37,053 | ₩37,093 | ₩36,999 | ₩37,053 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩36,905 | ₩37,013 | ₩36,852 | ₩37,007 | +0.28% | 4만 |
|---|
| 2026.03.30 | ₩36,879 | ₩36,892 | ₩36,745 | ₩36,758 | -0.33% | 8.6만 |
|---|
| 2026.03.27 | ₩36,879 | ₩36,959 | ₩36,785 | ₩36,798 | -0.22% | 19.5만 |
|---|
| 2026.03.26 | ₩36,986 | ₩37,013 | ₩36,892 | ₩36,912 | -0.20% | 5.9만 |
|---|
| 2026.03.25 | ₩36,932 | ₩37,066 | ₩36,932 | ₩37,040 | +0.29% | 27.8만 |
|---|
| 2026.03.24 | ₩36,959 | ₩36,999 | ₩36,932 | ₩36,986 | +0.07% | 7.7만 |
|---|
| 2026.03.23 | ₩36,986 | ₩37,053 | ₩36,973 | ₩36,986 | 0.00% | 7.5만 |
|---|
| 2026.03.20 | ₩36,979 | ₩36,986 | ₩36,856 | ₩36,856 | -0.33% | 6.1만 |
|---|
| 2026.03.19 | ₩36,986 | ₩37,026 | ₩36,959 | ₩36,993 | +0.02% | 5.4만 |
|---|
| 2026.03.18 | ₩37,134 | ₩37,134 | ₩37,053 | ₩37,053 | -0.22% | 4.7만 |
|---|
| 2026.03.17 | ₩37,093 | ₩37,174 | ₩37,066 | ₩37,147 | +0.14% | 10.9만 |
|---|
| 2026.03.16 | ₩37,013 | ₩37,147 | ₩37,013 | ₩37,108 | +0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩37,040 | ₩37,107 | ₩37,013 | ₩37,013 | -0.07% | 6.2만 |
|---|
| 2026.03.12 | ₩37,093 | ₩37,107 | ₩37,053 | ₩37,066 | -0.07% | 8.3만 |
|---|
| 2026.03.11 | ₩37,187 | ₩37,187 | ₩37,107 | ₩37,160 | -0.07% | 3.2만 |
|---|
| 2026.03.10 | ₩37,227 | ₩37,268 | ₩37,134 | ₩37,163 | -0.17% | 10.1만 |
|---|
| 2026.03.09 | ₩37,120 | ₩37,241 | ₩37,013 | ₩37,241 | +0.33% | 9.9만 |
|---|
| 2026.03.06 | ₩37,147 | ₩37,214 | ₩37,147 | ₩37,167 | +0.05% | 8.5만 |
|---|
| 2026.03.05 | ₩37,254 | ₩37,254 | ₩37,160 | ₩37,227 | -0.07% | 16.4만 |
|---|
| 2026.03.04 | ₩37,207 | ₩37,295 | ₩37,160 | ₩37,254 | +0.13% | 22.2만 |
|---|
| 2026.03.03 | ₩37,227 | ₩37,254 | ₩37,066 | ₩37,227 | 0.00% | 21.7만 |
|---|
| 2026.03.02 | ₩37,241 | ₩37,308 | ₩37,194 | ₩37,295 | +0.14% | 42.5만 |
|---|
| 2026.02.27 | ₩37,230 | ₩37,308 | ₩37,187 | ₩37,268 | +0.10% | 29만 |
|---|
| 2026.02.26 | ₩37,241 | ₩37,268 | ₩37,187 | ₩37,234 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩37,201 | ₩37,241 | ₩37,174 | ₩37,214 | +0.04% | 70.2만 |
|---|
| 2026.02.24 | ₩37,175 | ₩37,227 | ₩37,174 | ₩37,209 | +0.09% | 1.5만 |
|---|
| 2026.02.23 | ₩37,160 | ₩37,214 | ₩37,160 | ₩37,201 | +0.11% | 5.9천 |
|---|
| 2026.02.20 | ₩37,194 | ₩37,206 | ₩37,160 | ₩37,206 | +0.03% | 6.8천 |
|---|
| 2026.02.19 | ₩37,160 | ₩37,182 | ₩37,134 | ₩37,182 | +0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩37,187 | ₩37,187 | ₩37,147 | ₩37,187 | 0.00% | 700 |
|---|
| 2026.02.17 | ₩37,080 | ₩37,174 | ₩37,080 | ₩37,174 | +0.25% | 2.5천 |
|---|
| 2026.02.13 | ₩37,127 | ₩37,160 | ₩37,120 | ₩37,127 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩37,134 | ₩37,147 | ₩37,107 | ₩37,134 | 0.00% | 5.1천 |
|---|
| 2026.02.11 | ₩37,187 | ₩37,187 | ₩37,120 | ₩37,155 | -0.09% | 3.1천 |
|---|
| 2026.02.10 | ₩37,174 | ₩37,174 | ₩37,147 | ₩37,147 | -0.07% | 2.3천 |
|---|
| 2026.02.09 | ₩37,093 | ₩37,154 | ₩37,093 | ₩37,154 | +0.16% | 300 |
|---|
| 2026.02.06 | ₩37,093 | ₩37,147 | ₩37,066 | ₩37,147 | +0.14% | 2.1천 |
|---|
| 2026.02.05 | ₩36,973 | ₩37,033 | ₩36,973 | ₩37,017 | +0.12% | 1.2만 |
|---|
| 2026.02.04 | ₩37,083 | ₩37,083 | ₩37,041 | ₩37,066 | -0.04% | 1천 |
|---|
| 2026.02.03 | ₩37,093 | ₩37,093 | ₩37,073 | ₩37,073 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩37,053 | ₩37,107 | ₩37,053 | ₩37,093 | +0.11% | 7.4천 |
|---|
| 2026.01.30 | ₩37,026 | ₩37,053 | ₩37,026 | ₩37,053 | +0.07% | 2.8천 |
|---|
| 2026.01.29 | ₩36,999 | ₩37,066 | ₩36,999 | ₩37,040 | +0.11% | 4.8천 |
|---|
| 2026.01.28 | ₩37,080 | ₩37,080 | ₩37,026 | ₩37,080 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩37,040 | ₩37,080 | ₩37,026 | ₩37,080 | +0.11% | 7천 |
|---|
| 2026.01.26 | ₩37,013 | ₩37,066 | ₩37,013 | ₩37,066 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩36,999 | ₩37,046 | ₩36,999 | ₩37,046 | +0.13% | 700 |
|---|
| 2026.01.22 | ₩36,999 | ₩37,040 | ₩36,989 | ₩37,040 | +0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩36,986 | ₩37,006 | ₩36,905 | ₩37,006 | +0.05% | 5.9천 |
|---|
| 2026.01.20 | ₩36,946 | ₩36,946 | ₩36,926 | ₩36,926 | -0.05% | 600 |
|---|
| 2026.01.16 | ₩37,080 | ₩37,080 | ₩36,973 | ₩37,020 | -0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩36,959 | ₩37,013 | ₩36,959 | ₩36,966 | +0.02% | 4.8천 |
|---|
| 2026.01.14 | ₩36,932 | ₩36,973 | ₩36,932 | ₩36,973 | +0.11% | 2.2천 |
|---|
| 2026.01.13 | ₩36,959 | ₩36,999 | ₩36,946 | ₩36,999 | +0.11% | 4.2천 |
|---|
| 2026.01.12 | ₩36,959 | ₩36,999 | ₩36,946 | ₩36,999 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩36,946 | ₩36,959 | ₩36,946 | ₩36,952 | +0.02% | 3.6천 |
|---|
| 2026.01.08 | ₩36,924 | ₩36,959 | ₩36,905 | ₩36,939 | +0.04% | 1.2만 |
|---|
| 2026.01.07 | ₩36,932 | ₩36,946 | ₩36,932 | ₩36,939 | +0.02% | 3.1만 |
|---|
| 2026.01.06 | ₩36,892 | ₩36,932 | ₩36,892 | ₩36,932 | +0.11% | 2.8천 |
|---|
| 2026.01.05 | ₩36,948 | ₩36,948 | ₩36,892 | ₩36,919 | -0.08% | 3.4천 |
|---|
| 2026.01.02 | ₩36,879 | ₩36,932 | ₩36,852 | ₩36,919 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩36,825 | ₩36,892 | ₩36,825 | ₩36,884 | +0.16% | 600 |
|---|
| 2025.12.30 | ₩36,865 | ₩36,952 | ₩36,865 | ₩36,912 | +0.13% | 6.2만 |
|---|
| 2025.12.29 | ₩36,905 | ₩36,959 | ₩36,852 | ₩36,905 | 0.00% | 3.8만 |
|---|
| 2025.12.26 | ₩36,865 | ₩36,905 | ₩36,865 | ₩36,905 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩36,838 | ₩36,892 | ₩36,838 | ₩36,892 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩36,812 | ₩36,887 | ₩36,812 | ₩36,872 | +0.16% | 800 |
|---|
| 2025.12.22 | ₩36,838 | ₩36,838 | ₩36,838 | ₩36,838 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,791 | ₩36,798 | ₩36,791 | ₩36,798 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩36,736 | ₩36,736 | ₩36,736 | ₩36,736 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,691 | ₩36,691 | ₩36,691 | ₩36,691 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,704 | ₩36,738 | ₩36,677 | ₩36,738 | +0.09% | 9.5천 |
|---|
| 2025.12.15 | ₩36,731 | ₩36,763 | ₩36,704 | ₩36,745 | +0.04% | 4.2천 |
|---|
| 2025.12.12 | ₩36,704 | ₩36,751 | ₩36,677 | ₩36,724 | +0.05% | 1.2만 |
|---|
| 2025.12.11 | ₩36,731 | ₩36,771 | ₩36,704 | ₩36,771 | +0.11% | 5.1천 |
|---|
| 2025.12.10 | ₩36,664 | ₩36,758 | ₩36,664 | ₩36,758 | +0.26% | 3.5천 |
|---|
| 2025.12.09 | ₩36,731 | ₩36,731 | ₩36,664 | ₩36,710 | -0.06% | 8.1천 |
|---|
| 2025.12.08 | ₩36,745 | ₩36,745 | ₩36,651 | ₩36,698 | -0.13% | 4.7천 |
|---|
| 2025.12.05 | ₩36,677 | ₩36,704 | ₩36,664 | ₩36,704 | +0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩36,624 | ₩36,673 | ₩36,624 | ₩36,673 | +0.14% | 3.4천 |
|---|
| 2025.12.03 | ₩36,664 | ₩36,677 | ₩36,637 | ₩36,664 | 0.00% | 4.5만 |
|---|
| 2025.12.02 | ₩36,632 | ₩36,644 | ₩36,632 | ₩36,644 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩36,664 | ₩36,664 | ₩36,610 | ₩36,630 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩36,640 | ₩36,640 | ₩36,584 | ₩36,630 | -0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩36,543 | ₩36,651 | ₩36,530 | ₩36,610 | +0.18% | 13.6만 |
|---|
| 2025.11.25 | ₩36,503 | ₩36,557 | ₩36,503 | ₩36,530 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩36,436 | ₩36,496 | ₩36,436 | ₩36,490 | +0.15% | 400 |
|---|
| 2025.11.21 | ₩36,342 | ₩36,369 | ₩36,342 | ₩36,369 | +0.07% | 200 |
|---|
| 2025.11.20 | ₩36,476 | ₩36,476 | ₩36,288 | ₩36,299 | -0.49% | 1.8만 |
|---|
| 2025.11.19 | ₩36,382 | ₩36,389 | ₩36,342 | ₩36,389 | +0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩36,342 | ₩36,396 | ₩36,342 | ₩36,382 | +0.11% | 1.5천 |
|---|
| 2025.11.17 | ₩36,396 | ₩36,416 | ₩36,382 | ₩36,416 | +0.06% | 600 |
|---|
| 2025.11.14 | ₩36,409 | ₩36,476 | ₩36,409 | ₩36,456 | +0.13% | 600 |
|---|
| 2025.11.13 | ₩36,436 | ₩36,455 | ₩36,409 | ₩36,455 | +0.05% | 2.9천 |
|---|
| 2025.11.12 | ₩36,542 | ₩36,542 | ₩36,490 | ₩36,537 | -0.01% | 1.7천 |
|---|
| 2025.11.11 | ₩36,476 | ₩36,543 | ₩36,463 | ₩36,543 | +0.18% | 1.8만 |
|---|
| 2025.11.10 | ₩36,584 | ₩36,584 | ₩36,476 | ₩36,543 | -0.11% | 5.4천 |
|---|
| 2025.11.07 | ₩36,355 | ₩36,443 | ₩36,330 | ₩36,443 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩36,423 | ₩36,449 | ₩36,409 | ₩36,436 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩36,436 | ₩36,490 | ₩36,436 | ₩36,490 | +0.15% | 200 |
|---|
| 2025.11.04 | ₩36,449 | ₩36,488 | ₩36,423 | ₩36,443 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩36,516 | ₩36,516 | ₩36,436 | ₩36,449 | -0.18% | 1.4만 |
|---|
| 2025.10.31 | ₩36,476 | ₩36,503 | ₩36,449 | ₩36,490 | +0.04% | 7.6천 |
|---|
| 2025.10.30 | ₩36,463 | ₩36,476 | ₩36,449 | ₩36,476 | +0.04% | 1.7천 |
|---|
| 2025.10.29 | ₩36,510 | ₩36,510 | ₩36,510 | ₩36,510 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,476 | ₩36,557 | ₩36,476 | ₩36,516 | +0.11% | 3.9천 |
|---|
| 2025.10.27 | ₩36,463 | ₩36,523 | ₩36,463 | ₩36,523 | +0.17% | 1.1천 |
|---|
| 2025.10.24 | ₩36,490 | ₩36,490 | ₩36,436 | ₩36,490 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩36,396 | ₩36,449 | ₩36,382 | ₩36,449 | +0.15% | 1.1만 |
|---|
| 2025.10.22 | ₩36,342 | ₩36,389 | ₩36,330 | ₩36,389 | +0.13% | 6.7천 |
|---|
| 2025.10.21 | ₩36,396 | ₩36,435 | ₩36,396 | ₩36,429 | +0.09% | 3.1천 |
|---|
| 2025.10.20 | ₩36,384 | ₩36,452 | ₩36,382 | ₩36,436 | +0.14% | 4.4천 |
|---|
| 2025.10.17 | ₩36,339 | ₩36,355 | ₩36,327 | ₩36,355 | +0.04% | 3.9천 |
|---|
| 2025.10.16 | ₩36,302 | ₩36,302 | ₩36,302 | ₩36,302 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,349 | ₩36,349 | ₩36,327 | ₩36,333 | -0.04% | 200 |
|---|
| 2025.10.14 | ₩36,262 | ₩36,327 | ₩36,248 | ₩36,322 | +0.17% | 1.4만 |
|---|
| 2025.10.13 | ₩36,262 | ₩36,350 | ₩36,262 | ₩36,342 | +0.22% | 9.5천 |
|---|
| 2025.10.10 | ₩36,401 | ₩36,401 | ₩36,248 | ₩36,248 | -0.42% | 7.5만 |
|---|