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 | ₩38,484 | ₩38,498 | ₩38,471 | ₩38,471 | -0.03% | 7.7천 |
| 2026.10.08 | ₩38,417 | ₩38,417 | ₩38,417 | ₩38,417 | 0.00% | 100 |
| 2026.10.07 | ₩38,390 | ₩38,471 | ₩38,377 | ₩38,444 | +0.14% | 3.7만 |
| 2026.10.06 | ₩38,484 | ₩38,484 | ₩38,431 | ₩38,431 | -0.14% | 1.3천 |
| 2026.10.05 | ₩38,444 | ₩38,451 | ₩38,417 | ₩38,417 | -0.07% | 5.3천 |
| 2026.10.02 | ₩38,417 | ₩38,423 | ₩38,390 | ₩38,423 | +0.01% | 1.4만 |
| 2026.10.01 | ₩38,357 | ₩38,404 | ₩38,310 | ₩38,350 | -0.02% | 2만 |
| 2026.09.30 | ₩38,310 | ₩38,365 | ₩38,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,324 |
| +0.03% |
| 5.4천 |
| 2026.09.29 | ₩38,337 | ₩38,384 | ₩38,324 | ₩38,337 | 0.00% | 1.9천 |
|---|
| 2026.09.28 | ₩38,324 | ₩38,357 | ₩38,324 | ₩38,357 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩38,324 | ₩38,390 | ₩38,324 | ₩38,390 | +0.17% | 1.5만 |
|---|
| 2026.09.24 | ₩38,364 | ₩38,364 | ₩38,364 | ₩38,364 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩38,417 | ₩38,417 | ₩38,324 | ₩38,350 | -0.17% | 1.8천 |
|---|
| 2026.09.22 | ₩38,364 | ₩38,377 | ₩38,364 | ₩38,377 | +0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩38,324 | ₩38,374 | ₩38,324 | ₩38,374 | +0.13% | 300 |
|---|
| 2026.09.18 | ₩38,270 | ₩38,303 | ₩38,270 | ₩38,303 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩38,263 | ₩38,283 | ₩38,243 | ₩38,257 | -0.02% | 2.8천 |
|---|
| 2026.09.16 | ₩38,216 | ₩38,216 | ₩38,203 | ₩38,203 | -0.04% | 1.3천 |
|---|
| 2026.09.15 | ₩38,190 | ₩38,219 | ₩38,176 | ₩38,219 | +0.08% | 2.7천 |
|---|
| 2026.09.14 | ₩38,283 | ₩38,283 | ₩38,243 | ₩38,243 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩38,283 | ₩38,297 | ₩38,243 | ₩38,266 | -0.05% | 2.6천 |
|---|
| 2026.09.10 | ₩38,190 | ₩38,223 | ₩38,176 | ₩38,216 | +0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩38,243 | ₩38,257 | ₩38,216 | ₩38,247 | +0.01% | 3천 |
|---|
| 2026.09.08 | ₩38,257 | ₩38,283 | ₩38,257 | ₩38,270 | +0.03% | 2.5만 |
|---|
| 2026.09.04 | ₩38,283 | ₩38,337 | ₩38,257 | ₩38,297 | +0.03% | 6.7천 |
|---|
| 2026.09.03 | ₩38,297 | ₩38,297 | ₩38,297 | ₩38,297 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩38,203 | ₩38,250 | ₩38,203 | ₩38,230 | +0.07% | 5.8천 |
|---|
| 2026.09.01 | ₩38,163 | ₩38,243 | ₩38,163 | ₩38,210 | +0.12% | 1.5만 |
|---|
| 2026.08.31 | ₩38,230 | ₩38,247 | ₩38,216 | ₩38,247 | +0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩38,243 | ₩38,251 | ₩38,230 | ₩38,247 | +0.01% | 4.3천 |
|---|
| 2026.08.27 | ₩38,190 | ₩38,246 | ₩38,163 | ₩38,246 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩38,183 | ₩38,183 | ₩38,183 | ₩38,183 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,190 | ₩38,190 | ₩38,163 | ₩38,183 | -0.02% | 2.3천 |
|---|
| 2026.08.24 | ₩38,163 | ₩38,170 | ₩38,150 | ₩38,170 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,190 | ₩38,190 | ₩38,150 | ₩38,150 | -0.11% | 300 |
|---|
| 2026.08.20 | ₩38,163 | ₩38,190 | ₩38,123 | ₩38,176 | +0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩38,163 | ₩38,196 | ₩38,163 | ₩38,196 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩38,150 | ₩38,203 | ₩38,136 | ₩38,164 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩38,163 | ₩38,243 | ₩38,136 | ₩38,136 | -0.07% | 2만 |
|---|
| 2026.08.14 | ₩38,163 | ₩38,176 | ₩38,150 | ₩38,176 | +0.04% | 1.1만 |
|---|
| 2026.08.13 | ₩38,183 | ₩38,183 | ₩38,155 | ₩38,183 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩38,136 | ₩38,136 | ₩38,136 | ₩38,136 | 0.00% | 1.3천 |
|---|
| 2026.08.11 | ₩38,116 | ₩38,116 | ₩38,096 | ₩38,096 | -0.05% | 2.2천 |
|---|
| 2026.08.10 | ₩38,123 | ₩38,190 | ₩38,123 | ₩38,123 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩38,133 | ₩38,133 | ₩38,109 | ₩38,129 | -0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩38,083 | ₩38,096 | ₩38,083 | ₩38,096 | +0.04% | 500 |
|---|
| 2026.08.05 | ₩38,109 | ₩38,109 | ₩38,083 | ₩38,103 | -0.02% | 1.8천 |
|---|
| 2026.08.04 | ₩38,056 | ₩38,095 | ₩38,056 | ₩38,095 | +0.10% | 3.8천 |
|---|
| 2026.08.03 | ₩38,002 | ₩38,042 | ₩38,002 | ₩38,022 | +0.05% | 2천 |
|---|
| 2026.07.31 | ₩37,922 | ₩37,955 | ₩37,922 | ₩37,955 | +0.09% | 1.5천 |
|---|
| 2026.07.30 | ₩37,882 | ₩37,909 | ₩37,882 | ₩37,909 | +0.07% | 3.3천 |
|---|
| 2026.07.29 | ₩37,842 | ₩37,909 | ₩37,815 | ₩37,815 | -0.07% | 1.3만 |
|---|
| 2026.07.28 | ₩37,868 | ₩37,868 | ₩37,868 | ₩37,868 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩37,868 | ₩37,882 | ₩37,828 | ₩37,866 | -0.01% | 3.2천 |
|---|
| 2026.07.24 | ₩37,854 | ₩37,854 | ₩37,854 | ₩37,854 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,826 | ₩37,826 | ₩37,826 | ₩37,826 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,855 | ₩37,909 | ₩37,855 | ₩37,901 | +0.12% | 7.4천 |
|---|
| 2026.07.21 | ₩37,882 | ₩37,902 | ₩37,882 | ₩37,902 | +0.05% | 7.6천 |
|---|
| 2026.07.20 | ₩37,935 | ₩37,935 | ₩37,868 | ₩37,875 | -0.16% | 2.2천 |
|---|
| 2026.07.17 | ₩37,882 | ₩37,882 | ₩37,868 | ₩37,875 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩37,929 | ₩37,929 | ₩37,882 | ₩37,897 | -0.08% | 1.3만 |
|---|
| 2026.07.15 | ₩37,895 | ₩37,929 | ₩37,882 | ₩37,929 | +0.09% | 5.9천 |
|---|
| 2026.07.14 | ₩37,882 | ₩37,922 | ₩37,882 | ₩37,922 | +0.11% | 1.4천 |
|---|
| 2026.07.13 | ₩37,842 | ₩37,862 | ₩37,842 | ₩37,862 | +0.05% | 400 |
|---|
| 2026.07.10 | ₩37,882 | ₩37,905 | ₩37,882 | ₩37,905 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩37,855 | ₩37,889 | ₩37,855 | ₩37,889 | +0.09% | 1.5천 |
|---|
| 2026.07.08 | ₩37,775 | ₩37,842 | ₩37,775 | ₩37,842 | +0.18% | 5.3천 |
|---|
| 2026.07.07 | ₩37,828 | ₩37,868 | ₩37,828 | ₩37,854 | +0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩37,842 | ₩37,855 | ₩37,828 | ₩37,842 | 0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩37,775 | ₩37,816 | ₩37,775 | ₩37,816 | +0.11% | 2.2천 |
|---|
| 2026.07.01 | ₩37,761 | ₩37,775 | ₩37,761 | ₩37,768 | +0.02% | 2.7만 |
|---|
| 2026.06.30 | ₩37,668 | ₩37,775 | ₩37,668 | ₩37,768 | +0.27% | 9.2천 |
|---|
| 2026.06.29 | ₩37,681 | ₩37,728 | ₩37,681 | ₩37,728 | +0.12% | 4.1천 |
|---|
| 2026.06.26 | ₩37,668 | ₩37,668 | ₩37,654 | ₩37,654 | -0.04% | 1.2천 |
|---|
| 2026.06.25 | ₩37,669 | ₩37,674 | ₩37,641 | ₩37,641 | -0.07% | 1.2천 |
|---|
| 2026.06.24 | ₩37,697 | ₩37,697 | ₩37,627 | ₩37,637 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩37,735 | ₩37,735 | ₩37,641 | ₩37,681 | -0.14% | 15.2만 |
|---|
| 2026.06.22 | ₩37,741 | ₩37,761 | ₩37,681 | ₩37,728 | -0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩37,708 | ₩37,741 | ₩37,708 | ₩37,741 | +0.09% | 1.8천 |
|---|
| 2026.06.17 | ₩37,775 | ₩37,775 | ₩37,641 | ₩37,641 | -0.35% | 2.9천 |
|---|
| 2026.06.16 | ₩37,842 | ₩37,842 | ₩37,775 | ₩37,775 | -0.18% | 3.8천 |
|---|
| 2026.06.15 | ₩37,781 | ₩37,781 | ₩37,781 | ₩37,781 | 0.00% | 1.1천 |
|---|
| 2026.06.12 | ₩37,681 | ₩37,721 | ₩37,668 | ₩37,701 | +0.05% | 7.3천 |
|---|
| 2026.06.11 | ₩37,614 | ₩37,694 | ₩37,587 | ₩37,694 | +0.21% | 7.1천 |
|---|
| 2026.06.10 | ₩37,627 | ₩37,654 | ₩37,614 | ₩37,614 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩37,728 | ₩37,728 | ₩37,587 | ₩37,674 | -0.14% | 1만 |
|---|
| 2026.06.08 | ₩37,688 | ₩37,688 | ₩37,654 | ₩37,688 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩37,721 | ₩37,721 | ₩37,660 | ₩37,660 | -0.16% | 4.5천 |
|---|
| 2026.06.04 | ₩37,761 | ₩37,771 | ₩37,748 | ₩37,771 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩37,775 | ₩37,788 | ₩37,748 | ₩37,781 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩37,761 | ₩37,801 | ₩37,761 | ₩37,801 | +0.11% | 14.6만 |
|---|
| 2026.06.01 | ₩37,741 | ₩37,795 | ₩37,735 | ₩37,795 | +0.14% | 8.6천 |
|---|
| 2026.05.29 | ₩37,748 | ₩37,748 | ₩37,735 | ₩37,741 | -0.02% | 4.5천 |
|---|
| 2026.05.28 | ₩37,724 | ₩37,741 | ₩37,721 | ₩37,741 | +0.05% | 6.4천 |
|---|
| 2026.05.27 | ₩37,697 | ₩37,748 | ₩37,694 | ₩37,728 | +0.08% | 7.6천 |
|---|
| 2026.05.26 | ₩37,708 | ₩37,714 | ₩37,681 | ₩37,714 | +0.02% | 6.8천 |
|---|
| 2026.05.22 | ₩37,668 | ₩37,688 | ₩37,668 | ₩37,688 | +0.05% | 2.3천 |
|---|
| 2026.05.21 | ₩37,627 | ₩37,721 | ₩37,627 | ₩37,686 | +0.16% | 2.6만 |
|---|
| 2026.05.20 | ₩37,668 | ₩37,668 | ₩37,627 | ₩37,661 | -0.02% | 1.1만 |
|---|
| 2026.05.19 | ₩37,641 | ₩37,641 | ₩37,587 | ₩37,621 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩37,614 | ₩37,660 | ₩37,614 | ₩37,642 | +0.07% | 5.8천 |
|---|
| 2026.05.15 | ₩37,648 | ₩37,648 | ₩37,614 | ₩37,641 | -0.02% | 1.4만 |
|---|
| 2026.05.14 | ₩37,629 | ₩37,668 | ₩37,627 | ₩37,668 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩37,587 | ₩37,665 | ₩37,587 | ₩37,641 | +0.14% | 2.2천 |
|---|
| 2026.05.12 | ₩37,601 | ₩37,641 | ₩37,601 | ₩37,614 | +0.04% | 600 |
|---|
| 2026.05.11 | ₩37,587 | ₩37,654 | ₩37,587 | ₩37,587 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩37,601 | ₩37,648 | ₩37,601 | ₩37,648 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩37,601 | ₩37,601 | ₩37,561 | ₩37,601 | 0.00% | 7.1천 |
|---|
| 2026.05.06 | ₩37,587 | ₩37,627 | ₩37,547 | ₩37,607 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩37,520 | ₩37,571 | ₩37,507 | ₩37,534 | +0.04% | 7.4천 |
|---|
| 2026.05.04 | ₩37,547 | ₩37,547 | ₩37,470 | ₩37,498 | -0.13% | 8.5천 |
|---|
| 2026.05.01 | ₩37,587 | ₩37,587 | ₩37,480 | ₩37,494 | -0.25% | 6.1만 |
|---|
| 2026.04.30 | ₩37,507 | ₩37,534 | ₩37,440 | ₩37,487 | -0.05% | 4.7천 |
|---|
| 2026.04.29 | ₩37,453 | ₩37,494 | ₩37,400 | ₩37,440 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩37,413 | ₩37,480 | ₩37,400 | ₩37,448 | +0.09% | 6천 |
|---|
| 2026.04.27 | ₩37,428 | ₩37,480 | ₩37,427 | ₩37,440 | +0.03% | 40.5만 |
|---|
| 2026.04.24 | ₩37,423 | ₩37,494 | ₩37,423 | ₩37,460 | +0.10% | 1.1만 |
|---|
| 2026.04.23 | ₩37,400 | ₩37,440 | ₩37,373 | ₩37,416 | +0.04% | 3.7만 |
|---|
| 2026.04.22 | ₩37,480 | ₩37,480 | ₩37,400 | ₩37,467 | -0.04% | 9.3천 |
|---|
| 2026.04.21 | ₩37,400 | ₩37,413 | ₩37,360 | ₩37,380 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩37,387 | ₩37,453 | ₩37,387 | ₩37,413 | +0.07% | 2.3만 |
|---|
| 2026.04.17 | ₩37,440 | ₩37,467 | ₩37,373 | ₩37,400 | -0.11% | 5.7만 |
|---|
| 2026.04.16 | ₩37,412 | ₩37,412 | ₩37,333 | ₩37,373 | -0.10% | 1.2만 |
|---|
| 2026.04.15 | ₩37,346 | ₩37,373 | ₩37,293 | ₩37,356 | +0.03% | 9.1천 |
|---|
| 2026.04.14 | ₩37,226 | ₩37,346 | ₩37,226 | ₩37,320 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩37,172 | ₩37,253 | ₩37,172 | ₩37,245 | +0.19% | 2.6만 |
|---|
| 2026.04.10 | ₩37,266 | ₩37,266 | ₩37,146 | ₩37,146 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩37,186 | ₩37,226 | ₩37,132 | ₩37,159 | -0.07% | 3.9만 |
|---|
| 2026.04.08 | ₩37,186 | ₩37,199 | ₩37,105 | ₩37,186 | 0.00% | 6.3만 |
|---|
| 2026.04.07 | ₩36,958 | ₩37,025 | ₩36,918 | ₩37,025 | +0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩36,998 | ₩37,025 | ₩36,958 | ₩37,012 | +0.04% | 54.2만 |
|---|
| 2026.04.02 | ₩36,903 | ₩36,998 | ₩36,903 | ₩36,998 | +0.26% | 3.8만 |
|---|
| 2026.04.01 | ₩36,972 | ₩37,012 | ₩36,918 | ₩36,972 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩36,824 | ₩36,931 | ₩36,771 | ₩36,926 | +0.28% | 4만 |
|---|
| 2026.03.30 | ₩36,798 | ₩36,811 | ₩36,664 | ₩36,677 | -0.33% | 8.6만 |
|---|
| 2026.03.27 | ₩36,798 | ₩36,878 | ₩36,704 | ₩36,717 | -0.22% | 19.5만 |
|---|
| 2026.03.26 | ₩36,905 | ₩36,931 | ₩36,811 | ₩36,831 | -0.20% | 5.9만 |
|---|
| 2026.03.25 | ₩36,851 | ₩36,985 | ₩36,851 | ₩36,958 | +0.29% | 27.8만 |
|---|
| 2026.03.24 | ₩36,878 | ₩36,918 | ₩36,851 | ₩36,905 | +0.07% | 7.7만 |
|---|
| 2026.03.23 | ₩36,905 | ₩36,972 | ₩36,891 | ₩36,905 | 0.00% | 7.5만 |
|---|
| 2026.03.20 | ₩36,898 | ₩36,905 | ₩36,775 | ₩36,775 | -0.33% | 6.1만 |
|---|
| 2026.03.19 | ₩36,905 | ₩36,945 | ₩36,878 | ₩36,911 | +0.02% | 5.4만 |
|---|
| 2026.03.18 | ₩37,052 | ₩37,052 | ₩36,972 | ₩36,972 | -0.22% | 4.7만 |
|---|
| 2026.03.17 | ₩37,012 | ₩37,092 | ₩36,985 | ₩37,065 | +0.14% | 10.9만 |
|---|
| 2026.03.16 | ₩36,931 | ₩37,065 | ₩36,931 | ₩37,026 | +0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩36,958 | ₩37,025 | ₩36,931 | ₩36,931 | -0.07% | 6.2만 |
|---|
| 2026.03.12 | ₩37,012 | ₩37,025 | ₩36,972 | ₩36,985 | -0.07% | 8.3만 |
|---|
| 2026.03.11 | ₩37,105 | ₩37,105 | ₩37,025 | ₩37,079 | -0.07% | 3.2만 |
|---|
| 2026.03.10 | ₩37,146 | ₩37,186 | ₩37,052 | ₩37,081 | -0.17% | 10.1만 |
|---|
| 2026.03.09 | ₩37,039 | ₩37,159 | ₩36,931 | ₩37,159 | +0.33% | 9.9만 |
|---|
| 2026.03.06 | ₩37,065 | ₩37,132 | ₩37,065 | ₩37,085 | +0.05% | 8.5만 |
|---|
| 2026.03.05 | ₩37,172 | ₩37,172 | ₩37,079 | ₩37,146 | -0.07% | 16.4만 |
|---|
| 2026.03.04 | ₩37,126 | ₩37,213 | ₩37,079 | ₩37,172 | +0.13% | 22.2만 |
|---|
| 2026.03.03 | ₩37,146 | ₩37,172 | ₩36,985 | ₩37,146 | 0.00% | 21.7만 |
|---|
| 2026.03.02 | ₩37,159 | ₩37,226 | ₩37,112 | ₩37,213 | +0.14% | 42.5만 |
|---|
| 2026.02.27 | ₩37,148 | ₩37,226 | ₩37,105 | ₩37,186 | +0.10% | 29만 |
|---|
| 2026.02.26 | ₩37,159 | ₩37,186 | ₩37,105 | ₩37,152 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩37,119 | ₩37,159 | ₩37,092 | ₩37,132 | +0.04% | 70.2만 |
|---|
| 2026.02.24 | ₩37,093 | ₩37,146 | ₩37,092 | ₩37,127 | +0.09% | 1.5만 |
|---|
| 2026.02.23 | ₩37,079 | ₩37,132 | ₩37,079 | ₩37,119 | +0.11% | 5.9천 |
|---|
| 2026.02.20 | ₩37,112 | ₩37,124 | ₩37,079 | ₩37,124 | +0.03% | 6.8천 |
|---|
| 2026.02.19 | ₩37,079 | ₩37,100 | ₩37,052 | ₩37,100 | +0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩37,105 | ₩37,105 | ₩37,065 | ₩37,105 | 0.00% | 700 |
|---|
| 2026.02.17 | ₩36,998 | ₩37,092 | ₩36,998 | ₩37,092 | +0.25% | 2.5천 |
|---|
| 2026.02.13 | ₩37,045 | ₩37,079 | ₩37,039 | ₩37,045 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩37,052 | ₩37,065 | ₩37,025 | ₩37,052 | 0.00% | 5.1천 |
|---|
| 2026.02.11 | ₩37,105 | ₩37,105 | ₩37,039 | ₩37,073 | -0.09% | 3.1천 |
|---|
| 2026.02.10 | ₩37,092 | ₩37,092 | ₩37,065 | ₩37,065 | -0.07% | 2.3천 |
|---|
| 2026.02.09 | ₩37,012 | ₩37,072 | ₩37,012 | ₩37,072 | +0.16% | 300 |
|---|
| 2026.02.06 | ₩37,012 | ₩37,065 | ₩36,985 | ₩37,065 | +0.14% | 2.1천 |
|---|
| 2026.02.05 | ₩36,891 | ₩36,952 | ₩36,891 | ₩36,935 | +0.12% | 1.2만 |
|---|
| 2026.02.04 | ₩37,001 | ₩37,001 | ₩36,960 | ₩36,985 | -0.04% | 1천 |
|---|
| 2026.02.03 | ₩37,012 | ₩37,012 | ₩36,992 | ₩36,992 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,972 | ₩37,025 | ₩36,972 | ₩37,012 | +0.11% | 7.4천 |
|---|
| 2026.01.30 | ₩36,945 | ₩36,972 | ₩36,945 | ₩36,972 | +0.07% | 2.8천 |
|---|
| 2026.01.29 | ₩36,918 | ₩36,985 | ₩36,918 | ₩36,958 | +0.11% | 4.8천 |
|---|
| 2026.01.28 | ₩36,998 | ₩36,998 | ₩36,945 | ₩36,998 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩36,958 | ₩36,998 | ₩36,945 | ₩36,998 | +0.11% | 7천 |
|---|
| 2026.01.26 | ₩36,931 | ₩36,985 | ₩36,931 | ₩36,985 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩36,918 | ₩36,965 | ₩36,918 | ₩36,965 | +0.13% | 700 |
|---|
| 2026.01.22 | ₩36,918 | ₩36,958 | ₩36,907 | ₩36,958 | +0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩36,905 | ₩36,925 | ₩36,824 | ₩36,925 | +0.05% | 5.9천 |
|---|
| 2026.01.20 | ₩36,864 | ₩36,864 | ₩36,844 | ₩36,844 | -0.05% | 600 |
|---|
| 2026.01.16 | ₩36,998 | ₩36,998 | ₩36,891 | ₩36,938 | -0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩36,878 | ₩36,931 | ₩36,878 | ₩36,885 | +0.02% | 4.8천 |
|---|
| 2026.01.14 | ₩36,851 | ₩36,891 | ₩36,851 | ₩36,891 | +0.11% | 2.2천 |
|---|
| 2026.01.13 | ₩36,878 | ₩36,918 | ₩36,864 | ₩36,918 | +0.11% | 4.2천 |
|---|
| 2026.01.12 | ₩36,878 | ₩36,918 | ₩36,864 | ₩36,918 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩36,864 | ₩36,878 | ₩36,864 | ₩36,871 | +0.02% | 3.6천 |
|---|
| 2026.01.08 | ₩36,843 | ₩36,878 | ₩36,824 | ₩36,858 | +0.04% | 1.2만 |
|---|
| 2026.01.07 | ₩36,851 | ₩36,864 | ₩36,851 | ₩36,858 | +0.02% | 3.1만 |
|---|
| 2026.01.06 | ₩36,811 | ₩36,851 | ₩36,811 | ₩36,851 | +0.11% | 2.8천 |
|---|
| 2026.01.05 | ₩36,867 | ₩36,867 | ₩36,811 | ₩36,838 | -0.08% | 3.4천 |
|---|
| 2026.01.02 | ₩36,798 | ₩36,851 | ₩36,771 | ₩36,838 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩36,744 | ₩36,811 | ₩36,744 | ₩36,803 | +0.16% | 600 |
|---|
| 2025.12.30 | ₩36,784 | ₩36,871 | ₩36,784 | ₩36,831 | +0.13% | 6.2만 |
|---|
| 2025.12.29 | ₩36,824 | ₩36,878 | ₩36,771 | ₩36,824 | 0.00% | 3.8만 |
|---|
| 2025.12.26 | ₩36,784 | ₩36,824 | ₩36,784 | ₩36,824 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩36,757 | ₩36,811 | ₩36,757 | ₩36,811 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩36,731 | ₩36,806 | ₩36,731 | ₩36,791 | +0.16% | 800 |
|---|
| 2025.12.22 | ₩36,757 | ₩36,757 | ₩36,757 | ₩36,757 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,711 | ₩36,717 | ₩36,711 | ₩36,717 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩36,656 | ₩36,656 | ₩36,656 | ₩36,656 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,610 | ₩36,610 | ₩36,610 | ₩36,610 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,624 | ₩36,657 | ₩36,597 | ₩36,657 | +0.09% | 9.5천 |
|---|
| 2025.12.15 | ₩36,650 | ₩36,682 | ₩36,624 | ₩36,664 | +0.04% | 4.2천 |
|---|
| 2025.12.12 | ₩36,624 | ₩36,670 | ₩36,597 | ₩36,644 | +0.05% | 1.2만 |
|---|
| 2025.12.11 | ₩36,650 | ₩36,690 | ₩36,624 | ₩36,690 | +0.11% | 5.1천 |
|---|
| 2025.12.10 | ₩36,583 | ₩36,677 | ₩36,583 | ₩36,677 | +0.26% | 3.5천 |
|---|
| 2025.12.09 | ₩36,650 | ₩36,650 | ₩36,583 | ₩36,629 | -0.06% | 8.1천 |
|---|
| 2025.12.08 | ₩36,664 | ₩36,664 | ₩36,570 | ₩36,617 | -0.13% | 4.7천 |
|---|
| 2025.12.05 | ₩36,597 | ₩36,624 | ₩36,583 | ₩36,624 | +0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩36,543 | ₩36,593 | ₩36,543 | ₩36,593 | +0.14% | 3.4천 |
|---|
| 2025.12.03 | ₩36,583 | ₩36,597 | ₩36,557 | ₩36,583 | 0.00% | 4.5만 |
|---|
| 2025.12.02 | ₩36,551 | ₩36,563 | ₩36,551 | ₩36,563 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩36,583 | ₩36,583 | ₩36,530 | ₩36,550 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩36,559 | ₩36,559 | ₩36,503 | ₩36,550 | -0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩36,463 | ₩36,570 | ₩36,450 | ₩36,530 | +0.18% | 13.6만 |
|---|
| 2025.11.25 | ₩36,423 | ₩36,476 | ₩36,423 | ₩36,450 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩36,356 | ₩36,416 | ₩36,356 | ₩36,409 | +0.15% | 400 |
|---|
| 2025.11.21 | ₩36,262 | ₩36,289 | ₩36,262 | ₩36,289 | +0.07% | 200 |
|---|
| 2025.11.20 | ₩36,396 | ₩36,396 | ₩36,209 | ₩36,219 | -0.49% | 1.8만 |
|---|
| 2025.11.19 | ₩36,302 | ₩36,309 | ₩36,262 | ₩36,309 | +0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩36,262 | ₩36,316 | ₩36,262 | ₩36,302 | +0.11% | 1.5천 |
|---|
| 2025.11.17 | ₩36,316 | ₩36,336 | ₩36,302 | ₩36,336 | +0.06% | 600 |
|---|
| 2025.11.14 | ₩36,329 | ₩36,396 | ₩36,329 | ₩36,376 | +0.13% | 600 |
|---|
| 2025.11.13 | ₩36,356 | ₩36,375 | ₩36,329 | ₩36,375 | +0.05% | 2.9천 |
|---|
| 2025.11.12 | ₩36,462 | ₩36,462 | ₩36,409 | ₩36,456 | -0.01% | 1.7천 |
|---|
| 2025.11.11 | ₩36,396 | ₩36,463 | ₩36,383 | ₩36,463 | +0.18% | 1.8만 |
|---|
| 2025.11.10 | ₩36,503 | ₩36,503 | ₩36,396 | ₩36,463 | -0.11% | 5.4천 |
|---|
| 2025.11.07 | ₩36,276 | ₩36,363 | ₩36,250 | ₩36,363 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩36,342 | ₩36,369 | ₩36,329 | ₩36,356 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩36,356 | ₩36,409 | ₩36,356 | ₩36,409 | +0.15% | 200 |
|---|
| 2025.11.04 | ₩36,369 | ₩36,408 | ₩36,342 | ₩36,363 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩36,436 | ₩36,436 | ₩36,356 | ₩36,369 | -0.18% | 1.4만 |
|---|
| 2025.10.31 | ₩36,396 | ₩36,423 | ₩36,369 | ₩36,409 | +0.04% | 7.6천 |
|---|
| 2025.10.30 | ₩36,383 | ₩36,396 | ₩36,369 | ₩36,396 | +0.04% | 1.7천 |
|---|
| 2025.10.29 | ₩36,429 | ₩36,429 | ₩36,429 | ₩36,429 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,396 | ₩36,476 | ₩36,396 | ₩36,436 | +0.11% | 3.9천 |
|---|
| 2025.10.27 | ₩36,383 | ₩36,443 | ₩36,383 | ₩36,443 | +0.17% | 1.1천 |
|---|
| 2025.10.24 | ₩36,409 | ₩36,409 | ₩36,356 | ₩36,409 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩36,316 | ₩36,369 | ₩36,302 | ₩36,369 | +0.15% | 1.1만 |
|---|
| 2025.10.22 | ₩36,262 | ₩36,309 | ₩36,250 | ₩36,309 | +0.13% | 6.7천 |
|---|
| 2025.10.21 | ₩36,316 | ₩36,354 | ₩36,316 | ₩36,349 | +0.09% | 3.1천 |
|---|
| 2025.10.20 | ₩36,304 | ₩36,372 | ₩36,302 | ₩36,356 | +0.14% | 4.4천 |
|---|
| 2025.10.17 | ₩36,259 | ₩36,276 | ₩36,247 | ₩36,276 | +0.04% | 3.9천 |
|---|
| 2025.10.16 | ₩36,222 | ₩36,222 | ₩36,222 | ₩36,222 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,269 | ₩36,269 | ₩36,247 | ₩36,253 | -0.04% | 200 |
|---|
| 2025.10.14 | ₩36,182 | ₩36,247 | ₩36,168 | ₩36,242 | +0.17% | 1.4만 |
|---|
| 2025.10.13 | ₩36,182 | ₩36,270 | ₩36,182 | ₩36,262 | +0.22% | 9.5천 |
|---|
| 2025.10.10 | ₩36,321 | ₩36,321 | ₩36,168 | ₩36,168 | -0.42% | 7.5만 |
|---|