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 | ₩38,457 | ₩38,471 | ₩38,444 | ₩38,444 | -0.03% | 7.7천 |
| 2026.10.08 | ₩38,390 | ₩38,390 | ₩38,390 | ₩38,390 | 0.00% | 100 |
| 2026.10.07 | ₩38,364 | ₩38,444 | ₩38,350 | ₩38,417 | +0.14% | 3.7만 |
| 2026.10.06 | ₩38,457 | ₩38,457 | ₩38,404 | ₩38,404 | -0.14% | 1.3천 |
| 2026.10.05 | ₩38,417 | ₩38,424 | ₩38,390 | ₩38,390 | -0.07% | 5.3천 |
| 2026.10.02 | ₩38,390 | ₩38,396 | ₩38,364 | ₩38,396 | +0.01% | 1.4만 |
| 2026.10.01 | ₩38,330 | ₩38,377 | ₩38,283 | ₩38,323 | -0.02% | 2만 |
| 2026.09.30 | ₩38,283 | ₩38,338 | ₩38,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,297 |
| +0.03% |
| 5.4천 |
| 2026.09.29 | ₩38,310 | ₩38,357 | ₩38,297 | ₩38,310 | 0.00% | 1.9천 |
|---|
| 2026.09.28 | ₩38,297 | ₩38,330 | ₩38,297 | ₩38,330 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩38,297 | ₩38,364 | ₩38,297 | ₩38,364 | +0.17% | 1.5만 |
|---|
| 2026.09.24 | ₩38,337 | ₩38,337 | ₩38,337 | ₩38,337 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩38,390 | ₩38,390 | ₩38,297 | ₩38,323 | -0.17% | 1.8천 |
|---|
| 2026.09.22 | ₩38,337 | ₩38,350 | ₩38,337 | ₩38,350 | +0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩38,297 | ₩38,347 | ₩38,297 | ₩38,347 | +0.13% | 300 |
|---|
| 2026.09.18 | ₩38,243 | ₩38,277 | ₩38,243 | ₩38,277 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩38,236 | ₩38,257 | ₩38,216 | ₩38,230 | -0.02% | 2.8천 |
|---|
| 2026.09.16 | ₩38,190 | ₩38,190 | ₩38,176 | ₩38,176 | -0.04% | 1.3천 |
|---|
| 2026.09.15 | ₩38,163 | ₩38,192 | ₩38,149 | ₩38,192 | +0.08% | 2.7천 |
|---|
| 2026.09.14 | ₩38,257 | ₩38,257 | ₩38,216 | ₩38,216 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩38,257 | ₩38,270 | ₩38,216 | ₩38,239 | -0.05% | 2.6천 |
|---|
| 2026.09.10 | ₩38,163 | ₩38,196 | ₩38,149 | ₩38,190 | +0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩38,216 | ₩38,230 | ₩38,190 | ₩38,220 | +0.01% | 3천 |
|---|
| 2026.09.08 | ₩38,230 | ₩38,257 | ₩38,230 | ₩38,243 | +0.03% | 2.5만 |
|---|
| 2026.09.04 | ₩38,257 | ₩38,310 | ₩38,230 | ₩38,270 | +0.03% | 6.7천 |
|---|
| 2026.09.03 | ₩38,270 | ₩38,270 | ₩38,270 | ₩38,270 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩38,176 | ₩38,223 | ₩38,176 | ₩38,203 | +0.07% | 5.8천 |
|---|
| 2026.09.01 | ₩38,136 | ₩38,216 | ₩38,136 | ₩38,183 | +0.12% | 1.5만 |
|---|
| 2026.08.31 | ₩38,203 | ₩38,220 | ₩38,190 | ₩38,220 | +0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩38,216 | ₩38,224 | ₩38,203 | ₩38,220 | +0.01% | 4.3천 |
|---|
| 2026.08.27 | ₩38,163 | ₩38,219 | ₩38,136 | ₩38,219 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩38,156 | ₩38,156 | ₩38,156 | ₩38,156 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,163 | ₩38,163 | ₩38,136 | ₩38,156 | -0.02% | 2.3천 |
|---|
| 2026.08.24 | ₩38,136 | ₩38,143 | ₩38,123 | ₩38,143 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,163 | ₩38,163 | ₩38,123 | ₩38,123 | -0.11% | 300 |
|---|
| 2026.08.20 | ₩38,136 | ₩38,163 | ₩38,096 | ₩38,149 | +0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩38,136 | ₩38,170 | ₩38,136 | ₩38,170 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩38,123 | ₩38,176 | ₩38,109 | ₩38,137 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩38,136 | ₩38,216 | ₩38,109 | ₩38,109 | -0.07% | 2만 |
|---|
| 2026.08.14 | ₩38,136 | ₩38,149 | ₩38,123 | ₩38,149 | +0.04% | 1.1만 |
|---|
| 2026.08.13 | ₩38,156 | ₩38,156 | ₩38,128 | ₩38,156 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩38,109 | ₩38,109 | ₩38,109 | ₩38,109 | 0.00% | 1.3천 |
|---|
| 2026.08.11 | ₩38,089 | ₩38,089 | ₩38,069 | ₩38,069 | -0.05% | 2.2천 |
|---|
| 2026.08.10 | ₩38,096 | ₩38,163 | ₩38,096 | ₩38,096 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩38,107 | ₩38,107 | ₩38,083 | ₩38,103 | -0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩38,056 | ₩38,069 | ₩38,056 | ₩38,069 | +0.04% | 500 |
|---|
| 2026.08.05 | ₩38,083 | ₩38,083 | ₩38,056 | ₩38,076 | -0.02% | 1.8천 |
|---|
| 2026.08.04 | ₩38,029 | ₩38,068 | ₩38,029 | ₩38,068 | +0.10% | 3.8천 |
|---|
| 2026.08.03 | ₩37,976 | ₩38,016 | ₩37,976 | ₩37,996 | +0.05% | 2천 |
|---|
| 2026.07.31 | ₩37,895 | ₩37,929 | ₩37,895 | ₩37,929 | +0.09% | 1.5천 |
|---|
| 2026.07.30 | ₩37,855 | ₩37,882 | ₩37,855 | ₩37,882 | +0.07% | 3.3천 |
|---|
| 2026.07.29 | ₩37,815 | ₩37,882 | ₩37,788 | ₩37,788 | -0.07% | 1.3만 |
|---|
| 2026.07.28 | ₩37,842 | ₩37,842 | ₩37,842 | ₩37,842 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩37,842 | ₩37,855 | ₩37,802 | ₩37,839 | -0.01% | 3.2천 |
|---|
| 2026.07.24 | ₩37,827 | ₩37,827 | ₩37,827 | ₩37,827 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,799 | ₩37,799 | ₩37,799 | ₩37,799 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,828 | ₩37,882 | ₩37,828 | ₩37,874 | +0.12% | 7.4천 |
|---|
| 2026.07.21 | ₩37,855 | ₩37,875 | ₩37,855 | ₩37,875 | +0.05% | 7.6천 |
|---|
| 2026.07.20 | ₩37,909 | ₩37,909 | ₩37,842 | ₩37,849 | -0.16% | 2.2천 |
|---|
| 2026.07.17 | ₩37,855 | ₩37,855 | ₩37,842 | ₩37,849 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩37,902 | ₩37,902 | ₩37,855 | ₩37,870 | -0.08% | 1.3만 |
|---|
| 2026.07.15 | ₩37,869 | ₩37,902 | ₩37,855 | ₩37,902 | +0.09% | 5.9천 |
|---|
| 2026.07.14 | ₩37,855 | ₩37,895 | ₩37,855 | ₩37,895 | +0.11% | 1.4천 |
|---|
| 2026.07.13 | ₩37,815 | ₩37,835 | ₩37,815 | ₩37,835 | +0.05% | 400 |
|---|
| 2026.07.10 | ₩37,855 | ₩37,878 | ₩37,855 | ₩37,878 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩37,828 | ₩37,862 | ₩37,828 | ₩37,862 | +0.09% | 1.5천 |
|---|
| 2026.07.08 | ₩37,748 | ₩37,815 | ₩37,748 | ₩37,815 | +0.18% | 5.3천 |
|---|
| 2026.07.07 | ₩37,802 | ₩37,842 | ₩37,802 | ₩37,827 | +0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩37,815 | ₩37,828 | ₩37,802 | ₩37,815 | 0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩37,748 | ₩37,790 | ₩37,748 | ₩37,790 | +0.11% | 2.2천 |
|---|
| 2026.07.01 | ₩37,735 | ₩37,748 | ₩37,735 | ₩37,742 | +0.02% | 2.7만 |
|---|
| 2026.06.30 | ₩37,641 | ₩37,748 | ₩37,641 | ₩37,742 | +0.27% | 9.2천 |
|---|
| 2026.06.29 | ₩37,655 | ₩37,701 | ₩37,655 | ₩37,701 | +0.12% | 4.1천 |
|---|
| 2026.06.26 | ₩37,641 | ₩37,641 | ₩37,628 | ₩37,628 | -0.04% | 1.2천 |
|---|
| 2026.06.25 | ₩37,643 | ₩37,648 | ₩37,614 | ₩37,614 | -0.07% | 1.2천 |
|---|
| 2026.06.24 | ₩37,671 | ₩37,671 | ₩37,601 | ₩37,610 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩37,708 | ₩37,708 | ₩37,614 | ₩37,655 | -0.14% | 15.2만 |
|---|
| 2026.06.22 | ₩37,715 | ₩37,735 | ₩37,655 | ₩37,701 | -0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩37,681 | ₩37,715 | ₩37,681 | ₩37,715 | +0.09% | 1.8천 |
|---|
| 2026.06.17 | ₩37,748 | ₩37,748 | ₩37,614 | ₩37,614 | -0.35% | 2.9천 |
|---|
| 2026.06.16 | ₩37,815 | ₩37,815 | ₩37,748 | ₩37,748 | -0.18% | 3.8천 |
|---|
| 2026.06.15 | ₩37,755 | ₩37,755 | ₩37,755 | ₩37,755 | 0.00% | 1.1천 |
|---|
| 2026.06.12 | ₩37,655 | ₩37,695 | ₩37,641 | ₩37,675 | +0.05% | 7.3천 |
|---|
| 2026.06.11 | ₩37,588 | ₩37,668 | ₩37,561 | ₩37,668 | +0.21% | 7.1천 |
|---|
| 2026.06.10 | ₩37,601 | ₩37,628 | ₩37,588 | ₩37,588 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩37,701 | ₩37,701 | ₩37,561 | ₩37,648 | -0.14% | 1만 |
|---|
| 2026.06.08 | ₩37,661 | ₩37,661 | ₩37,628 | ₩37,661 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩37,695 | ₩37,695 | ₩37,633 | ₩37,633 | -0.16% | 4.5천 |
|---|
| 2026.06.04 | ₩37,735 | ₩37,744 | ₩37,721 | ₩37,744 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩37,748 | ₩37,762 | ₩37,721 | ₩37,755 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩37,735 | ₩37,775 | ₩37,735 | ₩37,775 | +0.11% | 14.6만 |
|---|
| 2026.06.01 | ₩37,715 | ₩37,768 | ₩37,708 | ₩37,768 | +0.14% | 8.6천 |
|---|
| 2026.05.29 | ₩37,721 | ₩37,721 | ₩37,708 | ₩37,715 | -0.02% | 4.5천 |
|---|
| 2026.05.28 | ₩37,697 | ₩37,715 | ₩37,695 | ₩37,715 | +0.05% | 6.4천 |
|---|
| 2026.05.27 | ₩37,671 | ₩37,721 | ₩37,668 | ₩37,701 | +0.08% | 7.6천 |
|---|
| 2026.05.26 | ₩37,681 | ₩37,688 | ₩37,655 | ₩37,688 | +0.02% | 6.8천 |
|---|
| 2026.05.22 | ₩37,641 | ₩37,661 | ₩37,641 | ₩37,661 | +0.05% | 2.3천 |
|---|
| 2026.05.21 | ₩37,601 | ₩37,695 | ₩37,601 | ₩37,660 | +0.16% | 2.6만 |
|---|
| 2026.05.20 | ₩37,641 | ₩37,641 | ₩37,601 | ₩37,635 | -0.02% | 1.1만 |
|---|
| 2026.05.19 | ₩37,614 | ₩37,614 | ₩37,561 | ₩37,594 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩37,588 | ₩37,633 | ₩37,588 | ₩37,616 | +0.07% | 5.8천 |
|---|
| 2026.05.15 | ₩37,621 | ₩37,621 | ₩37,588 | ₩37,614 | -0.02% | 1.4만 |
|---|
| 2026.05.14 | ₩37,602 | ₩37,641 | ₩37,601 | ₩37,641 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩37,561 | ₩37,639 | ₩37,561 | ₩37,614 | +0.14% | 2.2천 |
|---|
| 2026.05.12 | ₩37,574 | ₩37,614 | ₩37,574 | ₩37,588 | +0.04% | 600 |
|---|
| 2026.05.11 | ₩37,561 | ₩37,628 | ₩37,561 | ₩37,561 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩37,574 | ₩37,621 | ₩37,574 | ₩37,621 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩37,574 | ₩37,574 | ₩37,534 | ₩37,574 | 0.00% | 7.1천 |
|---|
| 2026.05.06 | ₩37,561 | ₩37,601 | ₩37,521 | ₩37,581 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩37,494 | ₩37,545 | ₩37,481 | ₩37,507 | +0.04% | 7.4천 |
|---|
| 2026.05.04 | ₩37,521 | ₩37,521 | ₩37,443 | ₩37,471 | -0.13% | 8.5천 |
|---|
| 2026.05.01 | ₩37,561 | ₩37,561 | ₩37,454 | ₩37,467 | -0.25% | 6.1만 |
|---|
| 2026.04.30 | ₩37,481 | ₩37,507 | ₩37,414 | ₩37,461 | -0.05% | 4.7천 |
|---|
| 2026.04.29 | ₩37,427 | ₩37,467 | ₩37,374 | ₩37,414 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩37,387 | ₩37,454 | ₩37,374 | ₩37,422 | +0.09% | 6천 |
|---|
| 2026.04.27 | ₩37,402 | ₩37,454 | ₩37,400 | ₩37,414 | +0.03% | 40.5만 |
|---|
| 2026.04.24 | ₩37,396 | ₩37,467 | ₩37,396 | ₩37,434 | +0.10% | 1.1만 |
|---|
| 2026.04.23 | ₩37,374 | ₩37,414 | ₩37,347 | ₩37,390 | +0.04% | 3.7만 |
|---|
| 2026.04.22 | ₩37,454 | ₩37,454 | ₩37,374 | ₩37,441 | -0.04% | 9.3천 |
|---|
| 2026.04.21 | ₩37,374 | ₩37,387 | ₩37,334 | ₩37,354 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩37,360 | ₩37,427 | ₩37,360 | ₩37,387 | +0.07% | 2.3만 |
|---|
| 2026.04.17 | ₩37,414 | ₩37,441 | ₩37,347 | ₩37,374 | -0.11% | 5.7만 |
|---|
| 2026.04.16 | ₩37,386 | ₩37,386 | ₩37,307 | ₩37,347 | -0.10% | 1.2만 |
|---|
| 2026.04.15 | ₩37,320 | ₩37,347 | ₩37,267 | ₩37,330 | +0.03% | 9.1천 |
|---|
| 2026.04.14 | ₩37,200 | ₩37,320 | ₩37,200 | ₩37,293 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩37,146 | ₩37,227 | ₩37,146 | ₩37,218 | +0.19% | 2.6만 |
|---|
| 2026.04.10 | ₩37,240 | ₩37,240 | ₩37,120 | ₩37,120 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩37,160 | ₩37,200 | ₩37,106 | ₩37,133 | -0.07% | 3.9만 |
|---|
| 2026.04.08 | ₩37,160 | ₩37,173 | ₩37,079 | ₩37,160 | 0.00% | 6.3만 |
|---|
| 2026.04.07 | ₩36,932 | ₩36,999 | ₩36,892 | ₩36,999 | +0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩36,972 | ₩36,999 | ₩36,932 | ₩36,986 | +0.04% | 54.2만 |
|---|
| 2026.04.02 | ₩36,877 | ₩36,972 | ₩36,877 | ₩36,972 | +0.26% | 3.8만 |
|---|
| 2026.04.01 | ₩36,946 | ₩36,986 | ₩36,892 | ₩36,946 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩36,798 | ₩36,905 | ₩36,745 | ₩36,900 | +0.28% | 4만 |
|---|
| 2026.03.30 | ₩36,772 | ₩36,785 | ₩36,638 | ₩36,651 | -0.33% | 8.6만 |
|---|
| 2026.03.27 | ₩36,772 | ₩36,852 | ₩36,678 | ₩36,691 | -0.22% | 19.5만 |
|---|
| 2026.03.26 | ₩36,879 | ₩36,905 | ₩36,785 | ₩36,805 | -0.20% | 5.9만 |
|---|
| 2026.03.25 | ₩36,825 | ₩36,959 | ₩36,825 | ₩36,932 | +0.29% | 27.8만 |
|---|
| 2026.03.24 | ₩36,852 | ₩36,892 | ₩36,825 | ₩36,879 | +0.07% | 7.7만 |
|---|
| 2026.03.23 | ₩36,879 | ₩36,946 | ₩36,865 | ₩36,879 | 0.00% | 7.5만 |
|---|
| 2026.03.20 | ₩36,872 | ₩36,879 | ₩36,749 | ₩36,749 | -0.33% | 6.1만 |
|---|
| 2026.03.19 | ₩36,879 | ₩36,919 | ₩36,852 | ₩36,885 | +0.02% | 5.4만 |
|---|
| 2026.03.18 | ₩37,026 | ₩37,026 | ₩36,946 | ₩36,946 | -0.22% | 4.7만 |
|---|
| 2026.03.17 | ₩36,986 | ₩37,066 | ₩36,959 | ₩37,039 | +0.14% | 10.9만 |
|---|
| 2026.03.16 | ₩36,905 | ₩37,039 | ₩36,905 | ₩37,000 | +0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩36,932 | ₩36,999 | ₩36,905 | ₩36,905 | -0.07% | 6.2만 |
|---|
| 2026.03.12 | ₩36,986 | ₩36,999 | ₩36,946 | ₩36,959 | -0.07% | 8.3만 |
|---|
| 2026.03.11 | ₩37,079 | ₩37,079 | ₩36,999 | ₩37,053 | -0.07% | 3.2만 |
|---|
| 2026.03.10 | ₩37,120 | ₩37,160 | ₩37,026 | ₩37,055 | -0.17% | 10.1만 |
|---|
| 2026.03.09 | ₩37,012 | ₩37,133 | ₩36,905 | ₩37,133 | +0.33% | 9.9만 |
|---|
| 2026.03.06 | ₩37,039 | ₩37,106 | ₩37,039 | ₩37,059 | +0.05% | 8.5만 |
|---|
| 2026.03.05 | ₩37,146 | ₩37,146 | ₩37,053 | ₩37,120 | -0.07% | 16.4만 |
|---|
| 2026.03.04 | ₩37,099 | ₩37,186 | ₩37,053 | ₩37,146 | +0.13% | 22.2만 |
|---|
| 2026.03.03 | ₩37,120 | ₩37,146 | ₩36,959 | ₩37,120 | 0.00% | 21.7만 |
|---|
| 2026.03.02 | ₩37,133 | ₩37,200 | ₩37,086 | ₩37,186 | +0.14% | 42.5만 |
|---|
| 2026.02.27 | ₩37,122 | ₩37,200 | ₩37,079 | ₩37,160 | +0.10% | 29만 |
|---|
| 2026.02.26 | ₩37,133 | ₩37,160 | ₩37,079 | ₩37,126 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩37,093 | ₩37,133 | ₩37,066 | ₩37,106 | +0.04% | 70.2만 |
|---|
| 2026.02.24 | ₩37,067 | ₩37,120 | ₩37,066 | ₩37,101 | +0.09% | 1.5만 |
|---|
| 2026.02.23 | ₩37,053 | ₩37,106 | ₩37,053 | ₩37,093 | +0.11% | 5.9천 |
|---|
| 2026.02.20 | ₩37,086 | ₩37,098 | ₩37,053 | ₩37,098 | +0.03% | 6.8천 |
|---|
| 2026.02.19 | ₩37,053 | ₩37,074 | ₩37,026 | ₩37,074 | +0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩37,079 | ₩37,079 | ₩37,039 | ₩37,079 | 0.00% | 700 |
|---|
| 2026.02.17 | ₩36,972 | ₩37,066 | ₩36,972 | ₩37,066 | +0.25% | 2.5천 |
|---|
| 2026.02.13 | ₩37,019 | ₩37,053 | ₩37,012 | ₩37,019 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩37,026 | ₩37,039 | ₩36,999 | ₩37,026 | 0.00% | 5.1천 |
|---|
| 2026.02.11 | ₩37,079 | ₩37,079 | ₩37,012 | ₩37,047 | -0.09% | 3.1천 |
|---|
| 2026.02.10 | ₩37,066 | ₩37,066 | ₩37,039 | ₩37,039 | -0.07% | 2.3천 |
|---|
| 2026.02.09 | ₩36,986 | ₩37,046 | ₩36,986 | ₩37,046 | +0.16% | 300 |
|---|
| 2026.02.06 | ₩36,986 | ₩37,039 | ₩36,959 | ₩37,039 | +0.14% | 2.1천 |
|---|
| 2026.02.05 | ₩36,865 | ₩36,926 | ₩36,865 | ₩36,910 | +0.12% | 1.2만 |
|---|
| 2026.02.04 | ₩36,975 | ₩36,975 | ₩36,934 | ₩36,959 | -0.04% | 1천 |
|---|
| 2026.02.03 | ₩36,986 | ₩36,986 | ₩36,966 | ₩36,966 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,946 | ₩36,999 | ₩36,946 | ₩36,986 | +0.11% | 7.4천 |
|---|
| 2026.01.30 | ₩36,919 | ₩36,946 | ₩36,919 | ₩36,946 | +0.07% | 2.8천 |
|---|
| 2026.01.29 | ₩36,892 | ₩36,959 | ₩36,892 | ₩36,932 | +0.11% | 4.8천 |
|---|
| 2026.01.28 | ₩36,972 | ₩36,972 | ₩36,919 | ₩36,972 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩36,932 | ₩36,972 | ₩36,919 | ₩36,972 | +0.11% | 7천 |
|---|
| 2026.01.26 | ₩36,905 | ₩36,959 | ₩36,905 | ₩36,959 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩36,892 | ₩36,939 | ₩36,892 | ₩36,939 | +0.13% | 700 |
|---|
| 2026.01.22 | ₩36,892 | ₩36,932 | ₩36,881 | ₩36,932 | +0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩36,879 | ₩36,899 | ₩36,798 | ₩36,899 | +0.05% | 5.9천 |
|---|
| 2026.01.20 | ₩36,839 | ₩36,839 | ₩36,819 | ₩36,819 | -0.05% | 600 |
|---|
| 2026.01.16 | ₩36,972 | ₩36,972 | ₩36,865 | ₩36,912 | -0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩36,852 | ₩36,905 | ₩36,852 | ₩36,859 | +0.02% | 4.8천 |
|---|
| 2026.01.14 | ₩36,825 | ₩36,865 | ₩36,825 | ₩36,865 | +0.11% | 2.2천 |
|---|
| 2026.01.13 | ₩36,852 | ₩36,892 | ₩36,839 | ₩36,892 | +0.11% | 4.2천 |
|---|
| 2026.01.12 | ₩36,852 | ₩36,892 | ₩36,839 | ₩36,892 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩36,839 | ₩36,852 | ₩36,839 | ₩36,845 | +0.02% | 3.6천 |
|---|
| 2026.01.08 | ₩36,817 | ₩36,852 | ₩36,798 | ₩36,832 | +0.04% | 1.2만 |
|---|
| 2026.01.07 | ₩36,825 | ₩36,839 | ₩36,825 | ₩36,832 | +0.02% | 3.1만 |
|---|
| 2026.01.06 | ₩36,785 | ₩36,825 | ₩36,785 | ₩36,825 | +0.11% | 2.8천 |
|---|
| 2026.01.05 | ₩36,841 | ₩36,841 | ₩36,785 | ₩36,812 | -0.08% | 3.4천 |
|---|
| 2026.01.02 | ₩36,772 | ₩36,825 | ₩36,745 | ₩36,812 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩36,718 | ₩36,785 | ₩36,718 | ₩36,777 | +0.16% | 600 |
|---|
| 2025.12.30 | ₩36,758 | ₩36,845 | ₩36,758 | ₩36,805 | +0.13% | 6.2만 |
|---|
| 2025.12.29 | ₩36,798 | ₩36,852 | ₩36,745 | ₩36,798 | 0.00% | 3.8만 |
|---|
| 2025.12.26 | ₩36,758 | ₩36,798 | ₩36,758 | ₩36,798 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩36,732 | ₩36,785 | ₩36,732 | ₩36,785 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩36,705 | ₩36,780 | ₩36,705 | ₩36,765 | +0.16% | 800 |
|---|
| 2025.12.22 | ₩36,732 | ₩36,732 | ₩36,732 | ₩36,732 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,685 | ₩36,691 | ₩36,685 | ₩36,691 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩36,630 | ₩36,630 | ₩36,630 | ₩36,630 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,584 | ₩36,584 | ₩36,584 | ₩36,584 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,598 | ₩36,631 | ₩36,571 | ₩36,631 | +0.09% | 9.5천 |
|---|
| 2025.12.15 | ₩36,625 | ₩36,657 | ₩36,598 | ₩36,638 | +0.04% | 4.2천 |
|---|
| 2025.12.12 | ₩36,598 | ₩36,645 | ₩36,571 | ₩36,618 | +0.05% | 1.2만 |
|---|
| 2025.12.11 | ₩36,625 | ₩36,665 | ₩36,598 | ₩36,665 | +0.11% | 5.1천 |
|---|
| 2025.12.10 | ₩36,558 | ₩36,651 | ₩36,558 | ₩36,651 | +0.26% | 3.5천 |
|---|
| 2025.12.09 | ₩36,625 | ₩36,625 | ₩36,558 | ₩36,603 | -0.06% | 8.1천 |
|---|
| 2025.12.08 | ₩36,638 | ₩36,638 | ₩36,544 | ₩36,591 | -0.13% | 4.7천 |
|---|
| 2025.12.05 | ₩36,571 | ₩36,598 | ₩36,558 | ₩36,598 | +0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩36,518 | ₩36,567 | ₩36,518 | ₩36,567 | +0.14% | 3.4천 |
|---|
| 2025.12.03 | ₩36,558 | ₩36,571 | ₩36,531 | ₩36,558 | 0.00% | 4.5만 |
|---|
| 2025.12.02 | ₩36,526 | ₩36,538 | ₩36,526 | ₩36,538 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩36,558 | ₩36,558 | ₩36,504 | ₩36,524 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩36,534 | ₩36,534 | ₩36,477 | ₩36,524 | -0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩36,437 | ₩36,544 | ₩36,424 | ₩36,504 | +0.18% | 13.6만 |
|---|
| 2025.11.25 | ₩36,397 | ₩36,451 | ₩36,397 | ₩36,424 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩36,330 | ₩36,390 | ₩36,330 | ₩36,384 | +0.15% | 400 |
|---|
| 2025.11.21 | ₩36,237 | ₩36,263 | ₩36,237 | ₩36,263 | +0.07% | 200 |
|---|
| 2025.11.20 | ₩36,370 | ₩36,370 | ₩36,183 | ₩36,194 | -0.49% | 1.8만 |
|---|
| 2025.11.19 | ₩36,277 | ₩36,283 | ₩36,237 | ₩36,283 | +0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩36,237 | ₩36,290 | ₩36,237 | ₩36,277 | +0.11% | 1.5천 |
|---|
| 2025.11.17 | ₩36,290 | ₩36,310 | ₩36,277 | ₩36,310 | +0.06% | 600 |
|---|
| 2025.11.14 | ₩36,304 | ₩36,370 | ₩36,304 | ₩36,350 | +0.13% | 600 |
|---|
| 2025.11.13 | ₩36,330 | ₩36,349 | ₩36,304 | ₩36,349 | +0.05% | 2.9천 |
|---|
| 2025.11.12 | ₩36,436 | ₩36,436 | ₩36,384 | ₩36,431 | -0.01% | 1.7천 |
|---|
| 2025.11.11 | ₩36,370 | ₩36,437 | ₩36,357 | ₩36,437 | +0.18% | 1.8만 |
|---|
| 2025.11.10 | ₩36,477 | ₩36,477 | ₩36,370 | ₩36,437 | -0.11% | 5.4천 |
|---|
| 2025.11.07 | ₩36,250 | ₩36,337 | ₩36,225 | ₩36,337 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩36,317 | ₩36,344 | ₩36,304 | ₩36,330 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩36,330 | ₩36,384 | ₩36,330 | ₩36,384 | +0.15% | 200 |
|---|
| 2025.11.04 | ₩36,344 | ₩36,382 | ₩36,317 | ₩36,337 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩36,411 | ₩36,411 | ₩36,330 | ₩36,344 | -0.18% | 1.4만 |
|---|
| 2025.10.31 | ₩36,370 | ₩36,397 | ₩36,344 | ₩36,384 | +0.04% | 7.6천 |
|---|
| 2025.10.30 | ₩36,357 | ₩36,370 | ₩36,344 | ₩36,370 | +0.04% | 1.7천 |
|---|
| 2025.10.29 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,370 | ₩36,451 | ₩36,370 | ₩36,411 | +0.11% | 3.9천 |
|---|
| 2025.10.27 | ₩36,357 | ₩36,417 | ₩36,357 | ₩36,417 | +0.17% | 1.1천 |
|---|
| 2025.10.24 | ₩36,384 | ₩36,384 | ₩36,330 | ₩36,384 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩36,290 | ₩36,344 | ₩36,277 | ₩36,344 | +0.15% | 1.1만 |
|---|
| 2025.10.22 | ₩36,237 | ₩36,283 | ₩36,225 | ₩36,283 | +0.13% | 6.7천 |
|---|
| 2025.10.21 | ₩36,290 | ₩36,329 | ₩36,290 | ₩36,324 | +0.09% | 3.1천 |
|---|
| 2025.10.20 | ₩36,278 | ₩36,346 | ₩36,277 | ₩36,330 | +0.14% | 4.4천 |
|---|
| 2025.10.17 | ₩36,234 | ₩36,250 | ₩36,222 | ₩36,250 | +0.04% | 3.9천 |
|---|
| 2025.10.16 | ₩36,197 | ₩36,197 | ₩36,197 | ₩36,197 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,243 | ₩36,243 | ₩36,222 | ₩36,227 | -0.04% | 200 |
|---|
| 2025.10.14 | ₩36,156 | ₩36,222 | ₩36,143 | ₩36,217 | +0.17% | 1.4만 |
|---|
| 2025.10.13 | ₩36,156 | ₩36,245 | ₩36,156 | ₩36,237 | +0.22% | 9.5천 |
|---|
| 2025.10.10 | ₩36,296 | ₩36,296 | ₩36,143 | ₩36,143 | -0.42% | 7.5만 |
|---|