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 | ₩38,458 | ₩38,472 | ₩38,445 | ₩38,445 | -0.03% | 7.7천 |
| 2026.10.08 | ₩38,391 | ₩38,391 | ₩38,391 | ₩38,391 | 0.00% | 100 |
| 2026.10.07 | ₩38,365 | ₩38,445 | ₩38,351 | ₩38,418 | +0.14% | 3.7만 |
| 2026.10.06 | ₩38,458 | ₩38,458 | ₩38,405 | ₩38,405 | -0.14% | 1.3천 |
| 2026.10.05 | ₩38,418 | ₩38,425 | ₩38,391 | ₩38,391 | -0.07% | 5.3천 |
| 2026.10.02 | ₩38,391 | ₩38,397 | ₩38,365 | ₩38,397 | +0.01% | 1.4만 |
| 2026.10.01 | ₩38,331 | ₩38,378 | ₩38,284 | ₩38,325 | -0.02% | 2만 |
| 2026.09.30 | ₩38,284 | ₩38,339 | ₩38,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,298 |
| +0.03% |
| 5.4천 |
| 2026.09.29 | ₩38,311 | ₩38,358 | ₩38,298 | ₩38,311 | 0.00% | 1.9천 |
|---|
| 2026.09.28 | ₩38,298 | ₩38,331 | ₩38,298 | ₩38,331 | +0.09% | 1.5천 |
|---|
| 2026.09.25 | ₩38,298 | ₩38,365 | ₩38,298 | ₩38,365 | +0.17% | 1.5만 |
|---|
| 2026.09.24 | ₩38,338 | ₩38,338 | ₩38,338 | ₩38,338 | 0.00% | 700 |
|---|
| 2026.09.23 | ₩38,391 | ₩38,391 | ₩38,298 | ₩38,325 | -0.17% | 1.8천 |
|---|
| 2026.09.22 | ₩38,338 | ₩38,351 | ₩38,338 | ₩38,351 | +0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩38,298 | ₩38,349 | ₩38,298 | ₩38,349 | +0.13% | 300 |
|---|
| 2026.09.18 | ₩38,244 | ₩38,278 | ₩38,244 | ₩38,278 | +0.09% | 2.9천 |
|---|
| 2026.09.17 | ₩38,238 | ₩38,258 | ₩38,218 | ₩38,231 | -0.02% | 2.8천 |
|---|
| 2026.09.16 | ₩38,191 | ₩38,191 | ₩38,177 | ₩38,177 | -0.04% | 1.3천 |
|---|
| 2026.09.15 | ₩38,164 | ₩38,193 | ₩38,151 | ₩38,193 | +0.08% | 2.7천 |
|---|
| 2026.09.14 | ₩38,258 | ₩38,258 | ₩38,218 | ₩38,218 | -0.10% | 900 |
|---|
| 2026.09.11 | ₩38,258 | ₩38,271 | ₩38,218 | ₩38,240 | -0.05% | 2.6천 |
|---|
| 2026.09.10 | ₩38,164 | ₩38,197 | ₩38,151 | ₩38,191 | +0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩38,218 | ₩38,231 | ₩38,191 | ₩38,222 | +0.01% | 3천 |
|---|
| 2026.09.08 | ₩38,231 | ₩38,258 | ₩38,231 | ₩38,244 | +0.03% | 2.5만 |
|---|
| 2026.09.04 | ₩38,258 | ₩38,311 | ₩38,231 | ₩38,271 | +0.03% | 6.7천 |
|---|
| 2026.09.03 | ₩38,271 | ₩38,271 | ₩38,271 | ₩38,271 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩38,177 | ₩38,224 | ₩38,177 | ₩38,204 | +0.07% | 5.8천 |
|---|
| 2026.09.01 | ₩38,137 | ₩38,218 | ₩38,137 | ₩38,184 | +0.12% | 1.5만 |
|---|
| 2026.08.31 | ₩38,204 | ₩38,222 | ₩38,191 | ₩38,222 | +0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩38,218 | ₩38,226 | ₩38,204 | ₩38,222 | +0.01% | 4.3천 |
|---|
| 2026.08.27 | ₩38,164 | ₩38,220 | ₩38,137 | ₩38,220 | +0.15% | 1.5만 |
|---|
| 2026.08.26 | ₩38,157 | ₩38,157 | ₩38,157 | ₩38,157 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,164 | ₩38,164 | ₩38,137 | ₩38,157 | -0.02% | 2.3천 |
|---|
| 2026.08.24 | ₩38,137 | ₩38,144 | ₩38,124 | ₩38,144 | +0.02% | 600 |
|---|
| 2026.08.21 | ₩38,164 | ₩38,164 | ₩38,124 | ₩38,124 | -0.11% | 300 |
|---|
| 2026.08.20 | ₩38,137 | ₩38,164 | ₩38,097 | ₩38,151 | +0.04% | 2.3만 |
|---|
| 2026.08.19 | ₩38,137 | ₩38,171 | ₩38,137 | ₩38,171 | +0.09% | 4.5천 |
|---|
| 2026.08.18 | ₩38,124 | ₩38,177 | ₩38,111 | ₩38,139 | +0.04% | 2.9천 |
|---|
| 2026.08.17 | ₩38,137 | ₩38,218 | ₩38,111 | ₩38,111 | -0.07% | 2만 |
|---|
| 2026.08.14 | ₩38,137 | ₩38,151 | ₩38,124 | ₩38,151 | +0.04% | 1.1만 |
|---|
| 2026.08.13 | ₩38,157 | ₩38,157 | ₩38,129 | ₩38,157 | 0.00% | 1천 |
|---|
| 2026.08.12 | ₩38,111 | ₩38,111 | ₩38,111 | ₩38,111 | 0.00% | 1.3천 |
|---|
| 2026.08.11 | ₩38,090 | ₩38,090 | ₩38,070 | ₩38,070 | -0.05% | 2.2천 |
|---|
| 2026.08.10 | ₩38,097 | ₩38,164 | ₩38,097 | ₩38,097 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩38,108 | ₩38,108 | ₩38,084 | ₩38,104 | -0.01% | 7.1천 |
|---|
| 2026.08.06 | ₩38,057 | ₩38,070 | ₩38,057 | ₩38,070 | +0.04% | 500 |
|---|
| 2026.08.05 | ₩38,084 | ₩38,084 | ₩38,057 | ₩38,077 | -0.02% | 1.8천 |
|---|
| 2026.08.04 | ₩38,030 | ₩38,069 | ₩38,030 | ₩38,069 | +0.10% | 3.8천 |
|---|
| 2026.08.03 | ₩37,977 | ₩38,017 | ₩37,977 | ₩37,997 | +0.05% | 2천 |
|---|
| 2026.07.31 | ₩37,896 | ₩37,930 | ₩37,896 | ₩37,930 | +0.09% | 1.5천 |
|---|
| 2026.07.30 | ₩37,856 | ₩37,883 | ₩37,856 | ₩37,883 | +0.07% | 3.3천 |
|---|
| 2026.07.29 | ₩37,816 | ₩37,883 | ₩37,789 | ₩37,789 | -0.07% | 1.3만 |
|---|
| 2026.07.28 | ₩37,843 | ₩37,843 | ₩37,843 | ₩37,843 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩37,843 | ₩37,856 | ₩37,803 | ₩37,840 | -0.01% | 3.2천 |
|---|
| 2026.07.24 | ₩37,828 | ₩37,828 | ₩37,828 | ₩37,828 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,800 | ₩37,800 | ₩37,800 | ₩37,800 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,830 | ₩37,883 | ₩37,830 | ₩37,875 | +0.12% | 7.4천 |
|---|
| 2026.07.21 | ₩37,856 | ₩37,876 | ₩37,856 | ₩37,876 | +0.05% | 7.6천 |
|---|
| 2026.07.20 | ₩37,910 | ₩37,910 | ₩37,843 | ₩37,850 | -0.16% | 2.2천 |
|---|
| 2026.07.17 | ₩37,856 | ₩37,856 | ₩37,843 | ₩37,850 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩37,903 | ₩37,903 | ₩37,856 | ₩37,871 | -0.08% | 1.3만 |
|---|
| 2026.07.15 | ₩37,870 | ₩37,903 | ₩37,856 | ₩37,903 | +0.09% | 5.9천 |
|---|
| 2026.07.14 | ₩37,856 | ₩37,896 | ₩37,856 | ₩37,896 | +0.11% | 1.4천 |
|---|
| 2026.07.13 | ₩37,816 | ₩37,836 | ₩37,816 | ₩37,836 | +0.05% | 400 |
|---|
| 2026.07.10 | ₩37,856 | ₩37,879 | ₩37,856 | ₩37,879 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩37,830 | ₩37,863 | ₩37,830 | ₩37,863 | +0.09% | 1.5천 |
|---|
| 2026.07.08 | ₩37,749 | ₩37,816 | ₩37,749 | ₩37,816 | +0.18% | 5.3천 |
|---|
| 2026.07.07 | ₩37,803 | ₩37,843 | ₩37,803 | ₩37,828 | +0.07% | 2.2천 |
|---|
| 2026.07.06 | ₩37,816 | ₩37,830 | ₩37,803 | ₩37,816 | 0.00% | 1.7천 |
|---|
| 2026.07.02 | ₩37,749 | ₩37,791 | ₩37,749 | ₩37,791 | +0.11% | 2.2천 |
|---|
| 2026.07.01 | ₩37,736 | ₩37,749 | ₩37,736 | ₩37,743 | +0.02% | 2.7만 |
|---|
| 2026.06.30 | ₩37,642 | ₩37,749 | ₩37,642 | ₩37,743 | +0.27% | 9.2천 |
|---|
| 2026.06.29 | ₩37,656 | ₩37,703 | ₩37,656 | ₩37,703 | +0.12% | 4.1천 |
|---|
| 2026.06.26 | ₩37,642 | ₩37,642 | ₩37,629 | ₩37,629 | -0.04% | 1.2천 |
|---|
| 2026.06.25 | ₩37,644 | ₩37,649 | ₩37,616 | ₩37,616 | -0.07% | 1.2천 |
|---|
| 2026.06.24 | ₩37,672 | ₩37,672 | ₩37,602 | ₩37,612 | -0.16% | 2만 |
|---|
| 2026.06.23 | ₩37,709 | ₩37,709 | ₩37,616 | ₩37,656 | -0.14% | 15.2만 |
|---|
| 2026.06.22 | ₩37,716 | ₩37,736 | ₩37,656 | ₩37,703 | -0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩37,682 | ₩37,716 | ₩37,682 | ₩37,716 | +0.09% | 1.8천 |
|---|
| 2026.06.17 | ₩37,749 | ₩37,749 | ₩37,616 | ₩37,616 | -0.35% | 2.9천 |
|---|
| 2026.06.16 | ₩37,816 | ₩37,816 | ₩37,749 | ₩37,749 | -0.18% | 3.8천 |
|---|
| 2026.06.15 | ₩37,756 | ₩37,756 | ₩37,756 | ₩37,756 | 0.00% | 1.1천 |
|---|
| 2026.06.12 | ₩37,656 | ₩37,696 | ₩37,642 | ₩37,676 | +0.05% | 7.3천 |
|---|
| 2026.06.11 | ₩37,589 | ₩37,669 | ₩37,562 | ₩37,669 | +0.21% | 7.1천 |
|---|
| 2026.06.10 | ₩37,602 | ₩37,629 | ₩37,589 | ₩37,589 | -0.04% | 1만 |
|---|
| 2026.06.09 | ₩37,703 | ₩37,703 | ₩37,562 | ₩37,649 | -0.14% | 1만 |
|---|
| 2026.06.08 | ₩37,662 | ₩37,662 | ₩37,629 | ₩37,662 | 0.00% | 600 |
|---|
| 2026.06.05 | ₩37,696 | ₩37,696 | ₩37,634 | ₩37,634 | -0.16% | 4.5천 |
|---|
| 2026.06.04 | ₩37,736 | ₩37,745 | ₩37,723 | ₩37,745 | +0.02% | 1.4만 |
|---|
| 2026.06.03 | ₩37,749 | ₩37,763 | ₩37,723 | ₩37,756 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩37,736 | ₩37,776 | ₩37,736 | ₩37,776 | +0.11% | 14.6만 |
|---|
| 2026.06.01 | ₩37,716 | ₩37,769 | ₩37,709 | ₩37,769 | +0.14% | 8.6천 |
|---|
| 2026.05.29 | ₩37,723 | ₩37,723 | ₩37,709 | ₩37,716 | -0.02% | 4.5천 |
|---|
| 2026.05.28 | ₩37,698 | ₩37,716 | ₩37,696 | ₩37,716 | +0.05% | 6.4천 |
|---|
| 2026.05.27 | ₩37,672 | ₩37,723 | ₩37,669 | ₩37,703 | +0.08% | 7.6천 |
|---|
| 2026.05.26 | ₩37,682 | ₩37,689 | ₩37,656 | ₩37,689 | +0.02% | 6.8천 |
|---|
| 2026.05.22 | ₩37,642 | ₩37,662 | ₩37,642 | ₩37,662 | +0.05% | 2.3천 |
|---|
| 2026.05.21 | ₩37,602 | ₩37,696 | ₩37,602 | ₩37,661 | +0.16% | 2.6만 |
|---|
| 2026.05.20 | ₩37,642 | ₩37,642 | ₩37,602 | ₩37,636 | -0.02% | 1.1만 |
|---|
| 2026.05.19 | ₩37,616 | ₩37,616 | ₩37,562 | ₩37,595 | -0.05% | 1.4만 |
|---|
| 2026.05.18 | ₩37,589 | ₩37,634 | ₩37,589 | ₩37,617 | +0.07% | 5.8천 |
|---|
| 2026.05.15 | ₩37,622 | ₩37,622 | ₩37,589 | ₩37,616 | -0.02% | 1.4만 |
|---|
| 2026.05.14 | ₩37,604 | ₩37,642 | ₩37,602 | ₩37,642 | +0.10% | 2.7천 |
|---|
| 2026.05.13 | ₩37,562 | ₩37,640 | ₩37,562 | ₩37,616 | +0.14% | 2.2천 |
|---|
| 2026.05.12 | ₩37,575 | ₩37,616 | ₩37,575 | ₩37,589 | +0.04% | 600 |
|---|
| 2026.05.11 | ₩37,562 | ₩37,629 | ₩37,562 | ₩37,562 | 0.00% | 4.2천 |
|---|
| 2026.05.08 | ₩37,575 | ₩37,622 | ₩37,575 | ₩37,622 | +0.12% | 1.7천 |
|---|
| 2026.05.07 | ₩37,575 | ₩37,575 | ₩37,535 | ₩37,575 | 0.00% | 7.1천 |
|---|
| 2026.05.06 | ₩37,562 | ₩37,602 | ₩37,522 | ₩37,582 | +0.05% | 1.4만 |
|---|
| 2026.05.05 | ₩37,495 | ₩37,546 | ₩37,482 | ₩37,509 | +0.04% | 7.4천 |
|---|
| 2026.05.04 | ₩37,522 | ₩37,522 | ₩37,444 | ₩37,472 | -0.13% | 8.5천 |
|---|
| 2026.05.01 | ₩37,562 | ₩37,562 | ₩37,455 | ₩37,468 | -0.25% | 6.1만 |
|---|
| 2026.04.30 | ₩37,482 | ₩37,509 | ₩37,415 | ₩37,462 | -0.05% | 4.7천 |
|---|
| 2026.04.29 | ₩37,428 | ₩37,468 | ₩37,375 | ₩37,415 | -0.04% | 4.5천 |
|---|
| 2026.04.28 | ₩37,388 | ₩37,455 | ₩37,375 | ₩37,423 | +0.09% | 6천 |
|---|
| 2026.04.27 | ₩37,403 | ₩37,455 | ₩37,402 | ₩37,415 | +0.03% | 40.5만 |
|---|
| 2026.04.24 | ₩37,398 | ₩37,468 | ₩37,398 | ₩37,435 | +0.10% | 1.1만 |
|---|
| 2026.04.23 | ₩37,375 | ₩37,415 | ₩37,348 | ₩37,391 | +0.04% | 3.7만 |
|---|
| 2026.04.22 | ₩37,455 | ₩37,455 | ₩37,375 | ₩37,442 | -0.04% | 9.3천 |
|---|
| 2026.04.21 | ₩37,375 | ₩37,388 | ₩37,335 | ₩37,355 | -0.05% | 1.5만 |
|---|
| 2026.04.20 | ₩37,361 | ₩37,428 | ₩37,361 | ₩37,388 | +0.07% | 2.3만 |
|---|
| 2026.04.17 | ₩37,415 | ₩37,442 | ₩37,348 | ₩37,375 | -0.11% | 5.7만 |
|---|
| 2026.04.16 | ₩37,387 | ₩37,387 | ₩37,308 | ₩37,348 | -0.10% | 1.2만 |
|---|
| 2026.04.15 | ₩37,321 | ₩37,348 | ₩37,268 | ₩37,331 | +0.03% | 9.1천 |
|---|
| 2026.04.14 | ₩37,201 | ₩37,321 | ₩37,201 | ₩37,295 | +0.25% | 3.2만 |
|---|
| 2026.04.13 | ₩37,147 | ₩37,228 | ₩37,147 | ₩37,220 | +0.19% | 2.6만 |
|---|
| 2026.04.10 | ₩37,241 | ₩37,241 | ₩37,121 | ₩37,121 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩37,161 | ₩37,201 | ₩37,107 | ₩37,134 | -0.07% | 3.9만 |
|---|
| 2026.04.08 | ₩37,161 | ₩37,174 | ₩37,080 | ₩37,161 | 0.00% | 6.3만 |
|---|
| 2026.04.07 | ₩36,933 | ₩37,000 | ₩36,893 | ₩37,000 | +0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩36,973 | ₩37,000 | ₩36,933 | ₩36,987 | +0.04% | 54.2만 |
|---|
| 2026.04.02 | ₩36,879 | ₩36,973 | ₩36,879 | ₩36,973 | +0.26% | 3.8만 |
|---|
| 2026.04.01 | ₩36,947 | ₩36,987 | ₩36,893 | ₩36,947 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩36,800 | ₩36,907 | ₩36,746 | ₩36,901 | +0.28% | 4만 |
|---|
| 2026.03.30 | ₩36,773 | ₩36,786 | ₩36,639 | ₩36,652 | -0.33% | 8.6만 |
|---|
| 2026.03.27 | ₩36,773 | ₩36,853 | ₩36,679 | ₩36,693 | -0.22% | 19.5만 |
|---|
| 2026.03.26 | ₩36,880 | ₩36,907 | ₩36,786 | ₩36,806 | -0.20% | 5.9만 |
|---|
| 2026.03.25 | ₩36,826 | ₩36,960 | ₩36,826 | ₩36,933 | +0.29% | 27.8만 |
|---|
| 2026.03.24 | ₩36,853 | ₩36,893 | ₩36,826 | ₩36,880 | +0.07% | 7.7만 |
|---|
| 2026.03.23 | ₩36,880 | ₩36,947 | ₩36,866 | ₩36,880 | 0.00% | 7.5만 |
|---|
| 2026.03.20 | ₩36,873 | ₩36,880 | ₩36,750 | ₩36,750 | -0.33% | 6.1만 |
|---|
| 2026.03.19 | ₩36,880 | ₩36,920 | ₩36,853 | ₩36,887 | +0.02% | 5.4만 |
|---|
| 2026.03.18 | ₩37,027 | ₩37,027 | ₩36,947 | ₩36,947 | -0.22% | 4.7만 |
|---|
| 2026.03.17 | ₩36,987 | ₩37,067 | ₩36,960 | ₩37,040 | +0.14% | 10.9만 |
|---|
| 2026.03.16 | ₩36,907 | ₩37,040 | ₩36,907 | ₩37,002 | +0.26% | 5.4만 |
|---|
| 2026.03.13 | ₩36,933 | ₩37,000 | ₩36,907 | ₩36,907 | -0.07% | 6.2만 |
|---|
| 2026.03.12 | ₩36,987 | ₩37,000 | ₩36,947 | ₩36,960 | -0.07% | 8.3만 |
|---|
| 2026.03.11 | ₩37,080 | ₩37,080 | ₩37,000 | ₩37,054 | -0.07% | 3.2만 |
|---|
| 2026.03.10 | ₩37,121 | ₩37,161 | ₩37,027 | ₩37,056 | -0.17% | 10.1만 |
|---|
| 2026.03.09 | ₩37,014 | ₩37,134 | ₩36,907 | ₩37,134 | +0.33% | 9.9만 |
|---|
| 2026.03.06 | ₩37,040 | ₩37,107 | ₩37,040 | ₩37,060 | +0.05% | 8.5만 |
|---|
| 2026.03.05 | ₩37,147 | ₩37,147 | ₩37,054 | ₩37,121 | -0.07% | 16.4만 |
|---|
| 2026.03.04 | ₩37,101 | ₩37,188 | ₩37,054 | ₩37,147 | +0.13% | 22.2만 |
|---|
| 2026.03.03 | ₩37,121 | ₩37,147 | ₩36,960 | ₩37,121 | 0.00% | 21.7만 |
|---|
| 2026.03.02 | ₩37,134 | ₩37,201 | ₩37,087 | ₩37,188 | +0.14% | 42.5만 |
|---|
| 2026.02.27 | ₩37,123 | ₩37,201 | ₩37,080 | ₩37,161 | +0.10% | 29만 |
|---|
| 2026.02.26 | ₩37,134 | ₩37,161 | ₩37,080 | ₩37,127 | -0.02% | 1.3만 |
|---|
| 2026.02.25 | ₩37,094 | ₩37,134 | ₩37,067 | ₩37,107 | +0.04% | 70.2만 |
|---|
| 2026.02.24 | ₩37,068 | ₩37,121 | ₩37,067 | ₩37,102 | +0.09% | 1.5만 |
|---|
| 2026.02.23 | ₩37,054 | ₩37,107 | ₩37,054 | ₩37,094 | +0.11% | 5.9천 |
|---|
| 2026.02.20 | ₩37,087 | ₩37,099 | ₩37,054 | ₩37,099 | +0.03% | 6.8천 |
|---|
| 2026.02.19 | ₩37,054 | ₩37,075 | ₩37,027 | ₩37,075 | +0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩37,080 | ₩37,080 | ₩37,040 | ₩37,080 | 0.00% | 700 |
|---|
| 2026.02.17 | ₩36,973 | ₩37,067 | ₩36,973 | ₩37,067 | +0.25% | 2.5천 |
|---|
| 2026.02.13 | ₩37,020 | ₩37,054 | ₩37,014 | ₩37,020 | 0.00% | 600 |
|---|
| 2026.02.12 | ₩37,027 | ₩37,040 | ₩37,000 | ₩37,027 | 0.00% | 5.1천 |
|---|
| 2026.02.11 | ₩37,080 | ₩37,080 | ₩37,014 | ₩37,048 | -0.09% | 3.1천 |
|---|
| 2026.02.10 | ₩37,067 | ₩37,067 | ₩37,040 | ₩37,040 | -0.07% | 2.3천 |
|---|
| 2026.02.09 | ₩36,987 | ₩37,047 | ₩36,987 | ₩37,047 | +0.16% | 300 |
|---|
| 2026.02.06 | ₩36,987 | ₩37,040 | ₩36,960 | ₩37,040 | +0.14% | 2.1천 |
|---|
| 2026.02.05 | ₩36,866 | ₩36,927 | ₩36,866 | ₩36,911 | +0.12% | 1.2만 |
|---|
| 2026.02.04 | ₩36,976 | ₩36,976 | ₩36,935 | ₩36,960 | -0.04% | 1천 |
|---|
| 2026.02.03 | ₩36,987 | ₩36,987 | ₩36,967 | ₩36,967 | -0.05% | 2.7천 |
|---|
| 2026.02.02 | ₩36,947 | ₩37,000 | ₩36,947 | ₩36,987 | +0.11% | 7.4천 |
|---|
| 2026.01.30 | ₩36,920 | ₩36,947 | ₩36,920 | ₩36,947 | +0.07% | 2.8천 |
|---|
| 2026.01.29 | ₩36,893 | ₩36,960 | ₩36,893 | ₩36,933 | +0.11% | 4.8천 |
|---|
| 2026.01.28 | ₩36,973 | ₩36,973 | ₩36,920 | ₩36,973 | 0.00% | 1.1천 |
|---|
| 2026.01.27 | ₩36,933 | ₩36,973 | ₩36,920 | ₩36,973 | +0.11% | 7천 |
|---|
| 2026.01.26 | ₩36,907 | ₩36,960 | ₩36,907 | ₩36,960 | +0.14% | 300 |
|---|
| 2026.01.23 | ₩36,893 | ₩36,940 | ₩36,893 | ₩36,940 | +0.13% | 700 |
|---|
| 2026.01.22 | ₩36,893 | ₩36,933 | ₩36,883 | ₩36,933 | +0.11% | 2.6천 |
|---|
| 2026.01.21 | ₩36,880 | ₩36,900 | ₩36,800 | ₩36,900 | +0.05% | 5.9천 |
|---|
| 2026.01.20 | ₩36,840 | ₩36,840 | ₩36,820 | ₩36,820 | -0.05% | 600 |
|---|
| 2026.01.16 | ₩36,973 | ₩36,973 | ₩36,866 | ₩36,913 | -0.16% | 1.1만 |
|---|
| 2026.01.15 | ₩36,853 | ₩36,907 | ₩36,853 | ₩36,860 | +0.02% | 4.8천 |
|---|
| 2026.01.14 | ₩36,826 | ₩36,866 | ₩36,826 | ₩36,866 | +0.11% | 2.2천 |
|---|
| 2026.01.13 | ₩36,853 | ₩36,893 | ₩36,840 | ₩36,893 | +0.11% | 4.2천 |
|---|
| 2026.01.12 | ₩36,853 | ₩36,893 | ₩36,840 | ₩36,893 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩36,840 | ₩36,853 | ₩36,840 | ₩36,846 | +0.02% | 3.6천 |
|---|
| 2026.01.08 | ₩36,818 | ₩36,853 | ₩36,800 | ₩36,833 | +0.04% | 1.2만 |
|---|
| 2026.01.07 | ₩36,826 | ₩36,840 | ₩36,826 | ₩36,833 | +0.02% | 3.1만 |
|---|
| 2026.01.06 | ₩36,786 | ₩36,826 | ₩36,786 | ₩36,826 | +0.11% | 2.8천 |
|---|
| 2026.01.05 | ₩36,842 | ₩36,842 | ₩36,786 | ₩36,813 | -0.08% | 3.4천 |
|---|
| 2026.01.02 | ₩36,773 | ₩36,826 | ₩36,746 | ₩36,813 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩36,719 | ₩36,786 | ₩36,719 | ₩36,778 | +0.16% | 600 |
|---|
| 2025.12.30 | ₩36,759 | ₩36,846 | ₩36,759 | ₩36,806 | +0.13% | 6.2만 |
|---|
| 2025.12.29 | ₩36,800 | ₩36,853 | ₩36,746 | ₩36,800 | 0.00% | 3.8만 |
|---|
| 2025.12.26 | ₩36,759 | ₩36,800 | ₩36,759 | ₩36,800 | +0.11% | 400 |
|---|
| 2025.12.24 | ₩36,733 | ₩36,786 | ₩36,733 | ₩36,786 | +0.15% | 100 |
|---|
| 2025.12.23 | ₩36,706 | ₩36,781 | ₩36,706 | ₩36,766 | +0.16% | 800 |
|---|
| 2025.12.22 | ₩36,733 | ₩36,733 | ₩36,733 | ₩36,733 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩36,686 | ₩36,693 | ₩36,686 | ₩36,693 | +0.02% | 500 |
|---|
| 2025.12.18 | ₩36,631 | ₩36,631 | ₩36,631 | ₩36,631 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩36,599 | ₩36,632 | ₩36,572 | ₩36,632 | +0.09% | 9.5천 |
|---|
| 2025.12.15 | ₩36,626 | ₩36,658 | ₩36,599 | ₩36,639 | +0.04% | 4.2천 |
|---|
| 2025.12.12 | ₩36,599 | ₩36,646 | ₩36,572 | ₩36,619 | +0.05% | 1.2만 |
|---|
| 2025.12.11 | ₩36,626 | ₩36,666 | ₩36,599 | ₩36,666 | +0.11% | 5.1천 |
|---|
| 2025.12.10 | ₩36,559 | ₩36,652 | ₩36,559 | ₩36,652 | +0.26% | 3.5천 |
|---|
| 2025.12.09 | ₩36,626 | ₩36,626 | ₩36,559 | ₩36,604 | -0.06% | 8.1천 |
|---|
| 2025.12.08 | ₩36,639 | ₩36,639 | ₩36,545 | ₩36,592 | -0.13% | 4.7천 |
|---|
| 2025.12.05 | ₩36,572 | ₩36,599 | ₩36,559 | ₩36,599 | +0.07% | 2.6만 |
|---|
| 2025.12.04 | ₩36,519 | ₩36,568 | ₩36,519 | ₩36,568 | +0.14% | 3.4천 |
|---|
| 2025.12.03 | ₩36,559 | ₩36,572 | ₩36,532 | ₩36,559 | 0.00% | 4.5만 |
|---|
| 2025.12.02 | ₩36,527 | ₩36,539 | ₩36,527 | ₩36,539 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩36,559 | ₩36,559 | ₩36,505 | ₩36,525 | -0.09% | 1.2천 |
|---|
| 2025.11.28 | ₩36,535 | ₩36,535 | ₩36,479 | ₩36,525 | -0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩36,438 | ₩36,545 | ₩36,425 | ₩36,505 | +0.18% | 13.6만 |
|---|
| 2025.11.25 | ₩36,398 | ₩36,452 | ₩36,398 | ₩36,425 | +0.07% | 1.6만 |
|---|
| 2025.11.24 | ₩36,331 | ₩36,392 | ₩36,331 | ₩36,385 | +0.15% | 400 |
|---|
| 2025.11.21 | ₩36,238 | ₩36,265 | ₩36,238 | ₩36,265 | +0.07% | 200 |
|---|
| 2025.11.20 | ₩36,372 | ₩36,372 | ₩36,184 | ₩36,195 | -0.49% | 1.8만 |
|---|
| 2025.11.19 | ₩36,278 | ₩36,285 | ₩36,238 | ₩36,285 | +0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩36,238 | ₩36,291 | ₩36,238 | ₩36,278 | +0.11% | 1.5천 |
|---|
| 2025.11.17 | ₩36,291 | ₩36,311 | ₩36,278 | ₩36,311 | +0.06% | 600 |
|---|
| 2025.11.14 | ₩36,305 | ₩36,372 | ₩36,305 | ₩36,351 | +0.13% | 600 |
|---|
| 2025.11.13 | ₩36,331 | ₩36,350 | ₩36,305 | ₩36,350 | +0.05% | 2.9천 |
|---|
| 2025.11.12 | ₩36,437 | ₩36,437 | ₩36,385 | ₩36,432 | -0.01% | 1.7천 |
|---|
| 2025.11.11 | ₩36,372 | ₩36,438 | ₩36,358 | ₩36,438 | +0.18% | 1.8만 |
|---|
| 2025.11.10 | ₩36,479 | ₩36,479 | ₩36,372 | ₩36,438 | -0.11% | 5.4천 |
|---|
| 2025.11.07 | ₩36,251 | ₩36,338 | ₩36,226 | ₩36,338 | +0.24% | 3.4천 |
|---|
| 2025.11.06 | ₩36,318 | ₩36,345 | ₩36,305 | ₩36,331 | +0.04% | 4.6천 |
|---|
| 2025.11.05 | ₩36,331 | ₩36,385 | ₩36,331 | ₩36,385 | +0.15% | 200 |
|---|
| 2025.11.04 | ₩36,345 | ₩36,384 | ₩36,318 | ₩36,338 | -0.02% | 800 |
|---|
| 2025.11.03 | ₩36,412 | ₩36,412 | ₩36,331 | ₩36,345 | -0.18% | 1.4만 |
|---|
| 2025.10.31 | ₩36,372 | ₩36,398 | ₩36,345 | ₩36,385 | +0.04% | 7.6천 |
|---|
| 2025.10.30 | ₩36,358 | ₩36,372 | ₩36,345 | ₩36,372 | +0.04% | 1.7천 |
|---|
| 2025.10.29 | ₩36,405 | ₩36,405 | ₩36,405 | ₩36,405 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩36,372 | ₩36,452 | ₩36,372 | ₩36,412 | +0.11% | 3.9천 |
|---|
| 2025.10.27 | ₩36,358 | ₩36,418 | ₩36,358 | ₩36,418 | +0.17% | 1.1천 |
|---|
| 2025.10.24 | ₩36,385 | ₩36,385 | ₩36,331 | ₩36,385 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩36,291 | ₩36,345 | ₩36,278 | ₩36,345 | +0.15% | 1.1만 |
|---|
| 2025.10.22 | ₩36,238 | ₩36,285 | ₩36,226 | ₩36,285 | +0.13% | 6.7천 |
|---|
| 2025.10.21 | ₩36,291 | ₩36,330 | ₩36,291 | ₩36,325 | +0.09% | 3.1천 |
|---|
| 2025.10.20 | ₩36,279 | ₩36,347 | ₩36,278 | ₩36,331 | +0.14% | 4.4천 |
|---|
| 2025.10.17 | ₩36,235 | ₩36,251 | ₩36,223 | ₩36,251 | +0.04% | 3.9천 |
|---|
| 2025.10.16 | ₩36,198 | ₩36,198 | ₩36,198 | ₩36,198 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,244 | ₩36,244 | ₩36,223 | ₩36,228 | -0.04% | 200 |
|---|
| 2025.10.14 | ₩36,157 | ₩36,223 | ₩36,144 | ₩36,218 | +0.17% | 1.4만 |
|---|
| 2025.10.13 | ₩36,157 | ₩36,246 | ₩36,157 | ₩36,238 | +0.22% | 9.5천 |
|---|
| 2025.10.10 | ₩36,297 | ₩36,297 | ₩36,144 | ₩36,144 | -0.42% | 7.5만 |
|---|