시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr May 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr May · ZMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr May · ZMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,477 | ₩35,518 | ₩35,437 | ₩35,504 | +0.08% | 4.4천 |
| 2026.10.08 | ₩35,503 | ₩35,504 | ₩35,397 | ₩35,444 | -0.17% | 4.6천 |
| 2026.10.07 | ₩35,357 | ₩35,504 | ₩35,357 | ₩35,457 | +0.28% | 1.9만 |
| 2026.10.06 | ₩35,516 | ₩35,518 | ₩35,425 | ₩35,464 | -0.15% | 1.1만 |
| 2026.10.05 | ₩35,303 | ₩35,464 | ₩35,303 | ₩35,422 | +0.34% | 4.7천 |
| 2026.10.02 | ₩35,404 | ₩35,436 | ₩35,383 | ₩35,390 | -0.04% | 6.6천 |
| 2026.10.01 | ₩35,303 | ₩35,369 | ₩35,276 | ₩35,357 | +0.15% | 1.5만 |
| 2026.09.30 | ₩35,330 | ₩35,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,342 |
| +0.03% |
| 300 |
| 2026.09.29 | ₩35,370 | ₩35,370 | ₩35,290 | ₩35,330 | -0.11% | 2.2천 |
|---|
| 2026.09.28 | ₩35,397 | ₩35,397 | ₩35,327 | ₩35,327 | -0.20% | 4.4천 |
|---|
| 2026.09.25 | ₩35,383 | ₩35,397 | ₩35,330 | ₩35,383 | 0.00% | 5.3천 |
|---|
| 2026.09.24 | ₩35,357 | ₩35,357 | ₩35,316 | ₩35,316 | -0.11% | 3.7천 |
|---|
| 2026.09.23 | ₩35,323 | ₩35,323 | ₩35,276 | ₩35,323 | 0.00% | 1.2천 |
|---|
| 2026.09.22 | ₩35,350 | ₩35,397 | ₩35,318 | ₩35,350 | 0.00% | 2.8천 |
|---|
| 2026.09.21 | ₩35,276 | ₩35,370 | ₩35,268 | ₩35,342 | +0.19% | 7.7천 |
|---|
| 2026.09.18 | ₩35,182 | ₩35,288 | ₩35,182 | ₩35,249 | +0.19% | 5천 |
|---|
| 2026.09.17 | ₩35,223 | ₩35,263 | ₩35,223 | ₩35,229 | +0.02% | 4천 |
|---|
| 2026.09.16 | ₩35,223 | ₩35,255 | ₩35,146 | ₩35,146 | -0.22% | 6천 |
|---|
| 2026.09.15 | ₩35,236 | ₩35,236 | ₩35,184 | ₩35,184 | -0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩35,216 | ₩35,249 | ₩35,204 | ₩35,204 | -0.03% | 5.5천 |
|---|
| 2026.09.11 | ₩35,209 | ₩35,263 | ₩35,196 | ₩35,236 | +0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩35,189 | ₩35,236 | ₩35,155 | ₩35,169 | -0.06% | 1만 |
|---|
| 2026.09.09 | ₩35,249 | ₩35,265 | ₩35,182 | ₩35,229 | -0.06% | 4.6천 |
|---|
| 2026.09.08 | ₩35,223 | ₩35,330 | ₩35,223 | ₩35,263 | +0.11% | 1.1만 |
|---|
| 2026.09.04 | ₩35,303 | ₩35,357 | ₩35,249 | ₩35,286 | -0.05% | 3.3천 |
|---|
| 2026.09.03 | ₩35,316 | ₩35,316 | ₩35,269 | ₩35,303 | -0.04% | 3.4천 |
|---|
| 2026.09.02 | ₩35,223 | ₩35,263 | ₩35,196 | ₩35,224 | +0.00% | 3.3천 |
|---|
| 2026.09.01 | ₩35,249 | ₩35,249 | ₩35,200 | ₩35,200 | -0.14% | 3.1천 |
|---|
| 2026.08.31 | ₩35,196 | ₩35,223 | ₩35,196 | ₩35,223 | +0.08% | 1.2천 |
|---|
| 2026.08.28 | ₩35,269 | ₩35,290 | ₩35,196 | ₩35,196 | -0.21% | 2.5천 |
|---|
| 2026.08.27 | ₩35,209 | ₩35,276 | ₩35,196 | ₩35,256 | +0.13% | 2.6만 |
|---|
| 2026.08.26 | ₩35,216 | ₩35,236 | ₩35,182 | ₩35,209 | -0.02% | 2.5천 |
|---|
| 2026.08.25 | ₩35,194 | ₩35,196 | ₩35,176 | ₩35,182 | -0.03% | 1.5천 |
|---|
| 2026.08.24 | ₩35,182 | ₩35,223 | ₩35,165 | ₩35,189 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩35,236 | ₩35,249 | ₩35,155 | ₩35,155 | -0.23% | 2천 |
|---|
| 2026.08.20 | ₩35,209 | ₩35,249 | ₩35,129 | ₩35,129 | -0.23% | 5.1천 |
|---|
| 2026.08.19 | ₩35,209 | ₩35,223 | ₩35,209 | ₩35,216 | +0.02% | 2.2천 |
|---|
| 2026.08.18 | ₩35,189 | ₩35,204 | ₩35,155 | ₩35,196 | +0.02% | 9.8천 |
|---|
| 2026.08.17 | ₩35,276 | ₩35,276 | ₩35,182 | ₩35,182 | -0.27% | 1.9천 |
|---|
| 2026.08.14 | ₩35,249 | ₩35,290 | ₩35,182 | ₩35,236 | -0.04% | 9.1천 |
|---|
| 2026.08.13 | ₩35,223 | ₩35,268 | ₩35,182 | ₩35,229 | +0.02% | 8.2천 |
|---|
| 2026.08.12 | ₩35,196 | ₩35,202 | ₩35,142 | ₩35,189 | -0.02% | 5.1천 |
|---|
| 2026.08.11 | ₩35,249 | ₩35,249 | ₩35,129 | ₩35,176 | -0.21% | 13.3만 |
|---|
| 2026.08.10 | ₩35,129 | ₩35,236 | ₩35,129 | ₩35,176 | +0.13% | 11.9만 |
|---|
| 2026.08.07 | ₩35,155 | ₩35,213 | ₩35,115 | ₩35,177 | +0.06% | 11만 |
|---|
| 2026.08.06 | ₩35,169 | ₩35,196 | ₩35,142 | ₩35,169 | 0.00% | 3.3천 |
|---|
| 2026.08.05 | ₩35,169 | ₩35,196 | ₩35,102 | ₩35,142 | -0.08% | 7.7천 |
|---|
| 2026.08.04 | ₩35,102 | ₩35,182 | ₩35,062 | ₩35,115 | +0.04% | 1.8만 |
|---|
| 2026.08.03 | ₩35,041 | ₩35,075 | ₩35,008 | ₩35,008 | -0.10% | 12.6만 |
|---|
| 2026.07.31 | ₩34,914 | ₩34,986 | ₩34,901 | ₩34,986 | +0.21% | 7.2천 |
|---|
| 2026.07.30 | ₩34,927 | ₩34,958 | ₩34,834 | ₩34,887 | -0.12% | 4.6천 |
|---|
| 2026.07.29 | ₩34,820 | ₩34,921 | ₩34,780 | ₩34,780 | -0.12% | 8.8천 |
|---|
| 2026.07.28 | ₩34,874 | ₩34,927 | ₩34,834 | ₩34,860 | -0.04% | 4.1만 |
|---|
| 2026.07.27 | ₩34,907 | ₩34,914 | ₩34,834 | ₩34,834 | -0.21% | 4.3천 |
|---|
| 2026.07.24 | ₩34,968 | ₩34,968 | ₩34,834 | ₩34,834 | -0.38% | 6.6천 |
|---|
| 2026.07.23 | ₩34,847 | ₩34,847 | ₩34,793 | ₩34,847 | 0.00% | 2.9천 |
|---|
| 2026.07.22 | ₩34,934 | ₩34,934 | ₩34,934 | ₩34,934 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩34,914 | ₩34,968 | ₩34,914 | ₩34,941 | +0.08% | 1.4천 |
|---|
| 2026.07.20 | ₩34,860 | ₩34,954 | ₩34,860 | ₩34,941 | +0.23% | 1.3만 |
|---|
| 2026.07.17 | ₩34,914 | ₩34,927 | ₩34,860 | ₩34,860 | -0.15% | 1.2천 |
|---|
| 2026.07.16 | ₩34,914 | ₩34,995 | ₩34,901 | ₩34,914 | 0.00% | 8.8천 |
|---|
| 2026.07.15 | ₩34,961 | ₩35,048 | ₩34,927 | ₩34,941 | -0.06% | 5.6만 |
|---|
| 2026.07.14 | ₩34,901 | ₩34,995 | ₩34,901 | ₩34,948 | +0.13% | 13.1만 |
|---|
| 2026.07.13 | ₩34,887 | ₩34,927 | ₩34,860 | ₩34,860 | -0.08% | 5.8천 |
|---|
| 2026.07.10 | ₩34,914 | ₩34,981 | ₩34,901 | ₩34,914 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩34,914 | ₩34,968 | ₩34,887 | ₩34,968 | +0.15% | 4.3천 |
|---|
| 2026.07.08 | ₩34,901 | ₩34,927 | ₩34,834 | ₩34,914 | +0.04% | 7.4천 |
|---|
| 2026.07.07 | ₩34,834 | ₩34,941 | ₩34,834 | ₩34,860 | +0.08% | 11.6만 |
|---|
| 2026.07.06 | ₩34,914 | ₩34,953 | ₩34,851 | ₩34,887 | -0.08% | 1.2만 |
|---|
| 2026.07.02 | ₩34,941 | ₩34,941 | ₩34,780 | ₩34,807 | -0.38% | 10.2만 |
|---|
| 2026.07.01 | ₩34,780 | ₩34,887 | ₩34,780 | ₩34,807 | +0.08% | 22.5만 |
|---|
| 2026.06.30 | ₩34,793 | ₩34,843 | ₩34,766 | ₩34,830 | +0.10% | 9.7천 |
|---|
| 2026.06.29 | ₩34,713 | ₩34,805 | ₩34,713 | ₩34,780 | +0.19% | 8.6천 |
|---|
| 2026.06.26 | ₩34,679 | ₩34,766 | ₩34,646 | ₩34,673 | -0.02% | 2.7만 |
|---|
| 2026.06.25 | ₩34,661 | ₩34,766 | ₩34,659 | ₩34,659 | -0.00% | 7.1천 |
|---|
| 2026.06.24 | ₩34,659 | ₩34,780 | ₩34,659 | ₩34,699 | +0.12% | 1.7만 |
|---|
| 2026.06.23 | ₩34,733 | ₩34,780 | ₩34,699 | ₩34,706 | -0.08% | 1.2만 |
|---|
| 2026.06.22 | ₩34,740 | ₩34,847 | ₩34,726 | ₩34,773 | +0.10% | 9.8천 |
|---|
| 2026.06.18 | ₩34,787 | ₩34,820 | ₩34,740 | ₩34,787 | 0.00% | 6.6천 |
|---|
| 2026.06.17 | ₩34,820 | ₩34,860 | ₩34,738 | ₩34,738 | -0.23% | 1.4천 |
|---|
| 2026.06.16 | ₩34,914 | ₩34,914 | ₩34,793 | ₩34,830 | -0.24% | 1.4만 |
|---|
| 2026.06.15 | ₩34,860 | ₩34,914 | ₩34,807 | ₩34,860 | 0.00% | 7.5천 |
|---|
| 2026.06.12 | ₩34,746 | ₩34,780 | ₩34,726 | ₩34,758 | +0.03% | 3.5천 |
|---|
| 2026.06.11 | ₩34,673 | ₩34,766 | ₩34,606 | ₩34,740 | +0.19% | 1.6만 |
|---|
| 2026.06.10 | ₩34,666 | ₩34,726 | ₩34,619 | ₩34,636 | -0.09% | 1.6만 |
|---|
| 2026.06.09 | ₩34,773 | ₩34,773 | ₩34,619 | ₩34,709 | -0.19% | 2.4만 |
|---|
| 2026.06.08 | ₩34,753 | ₩34,788 | ₩34,699 | ₩34,733 | -0.06% | 7.1천 |
|---|
| 2026.06.05 | ₩34,766 | ₩34,828 | ₩34,724 | ₩34,724 | -0.12% | 6.7천 |
|---|
| 2026.06.04 | ₩34,914 | ₩34,914 | ₩34,820 | ₩34,874 | -0.12% | 6천 |
|---|
| 2026.06.03 | ₩34,954 | ₩34,954 | ₩34,780 | ₩34,860 | -0.27% | 104.2만 |
|---|
| 2026.06.02 | ₩34,847 | ₩34,954 | ₩34,834 | ₩34,881 | +0.10% | 28만 |
|---|
| 2026.06.01 | ₩34,807 | ₩34,874 | ₩34,793 | ₩34,854 | +0.13% | 18.2만 |
|---|
| 2026.05.29 | ₩34,820 | ₩34,927 | ₩34,807 | ₩34,874 | +0.15% | 1.7만 |
|---|
| 2026.05.28 | ₩34,807 | ₩34,874 | ₩34,793 | ₩34,828 | +0.06% | 1.4만 |
|---|
| 2026.05.27 | ₩34,766 | ₩34,901 | ₩34,766 | ₩34,827 | +0.17% | 1.5만 |
|---|
| 2026.05.26 | ₩34,827 | ₩34,874 | ₩34,766 | ₩34,820 | -0.02% | 1.6만 |
|---|
| 2026.05.22 | ₩34,753 | ₩34,820 | ₩34,726 | ₩34,766 | +0.04% | 6.1만 |
|---|
| 2026.05.21 | ₩34,760 | ₩34,807 | ₩34,699 | ₩34,793 | +0.10% | 5.9만 |
|---|
| 2026.05.20 | ₩34,780 | ₩34,780 | ₩34,686 | ₩34,780 | 0.00% | 2.7만 |
|---|
| 2026.05.19 | ₩34,720 | ₩34,753 | ₩34,659 | ₩34,706 | -0.04% | 3.2만 |
|---|
| 2026.05.18 | ₩34,699 | ₩34,740 | ₩34,686 | ₩34,726 | +0.08% | 20.9만 |
|---|
| 2026.05.15 | ₩34,807 | ₩34,807 | ₩34,713 | ₩34,740 | -0.19% | 7.3만 |
|---|
| 2026.05.14 | ₩34,780 | ₩34,820 | ₩34,740 | ₩34,807 | +0.08% | 4.3만 |
|---|
| 2026.05.13 | ₩34,793 | ₩34,793 | ₩34,713 | ₩34,753 | -0.12% | 14.2만 |
|---|
| 2026.05.12 | ₩34,860 | ₩34,860 | ₩34,699 | ₩34,740 | -0.35% | 8.2만 |
|---|
| 2026.05.11 | ₩34,726 | ₩34,834 | ₩34,726 | ₩34,760 | +0.10% | 22.4만 |
|---|
| 2026.05.08 | ₩34,713 | ₩34,766 | ₩34,713 | ₩34,726 | +0.04% | 3.9만 |
|---|
| 2026.05.07 | ₩34,699 | ₩34,749 | ₩34,650 | ₩34,686 | -0.04% | 13.5만 |
|---|
| 2026.05.06 | ₩34,713 | ₩34,726 | ₩34,632 | ₩34,726 | +0.04% | 10.1만 |
|---|
| 2026.05.05 | ₩34,632 | ₩34,673 | ₩34,606 | ₩34,659 | +0.08% | 15.7만 |
|---|
| 2026.05.04 | ₩34,619 | ₩34,646 | ₩34,552 | ₩34,585 | -0.10% | 221.9만 |
|---|
| 2026.05.01 | ₩34,847 | ₩34,847 | ₩34,538 | ₩34,632 | -0.62% | 85.8만 |
|---|
| 2026.04.30 | ₩34,606 | ₩34,632 | ₩34,538 | ₩34,619 | +0.04% | 18.7만 |
|---|
| 2026.04.29 | ₩34,552 | ₩34,619 | ₩34,552 | ₩34,619 | +0.19% | 1.4만 |
|---|
| 2026.04.28 | ₩34,579 | ₩34,592 | ₩34,552 | ₩34,572 | -0.02% | 1.2만 |
|---|
| 2026.04.27 | ₩34,545 | ₩34,579 | ₩34,512 | ₩34,552 | +0.02% | 7.1만 |
|---|
| 2026.04.24 | ₩34,552 | ₩34,579 | ₩34,525 | ₩34,552 | 0.00% | 3.4천 |
|---|
| 2026.04.23 | ₩34,538 | ₩34,565 | ₩34,512 | ₩34,551 | +0.03% | 6.9천 |
|---|
| 2026.04.22 | ₩34,512 | ₩34,538 | ₩34,512 | ₩34,538 | +0.08% | 2.5천 |
|---|
| 2026.04.21 | ₩34,500 | ₩34,565 | ₩34,498 | ₩34,525 | +0.07% | 6.5천 |
|---|
| 2026.04.20 | ₩34,512 | ₩34,538 | ₩34,512 | ₩34,532 | +0.06% | 2.7천 |
|---|
| 2026.04.17 | ₩34,505 | ₩34,525 | ₩34,498 | ₩34,505 | 0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩34,518 | ₩34,525 | ₩34,512 | ₩34,518 | 0.00% | 9천 |
|---|
| 2026.04.15 | ₩34,485 | ₩34,512 | ₩34,485 | ₩34,512 | +0.08% | 1.2천 |
|---|
| 2026.04.14 | ₩34,525 | ₩34,525 | ₩34,485 | ₩34,505 | -0.06% | 4.6천 |
|---|
| 2026.04.13 | ₩34,498 | ₩34,538 | ₩34,498 | ₩34,538 | +0.12% | 1.1만 |
|---|
| 2026.04.10 | ₩34,498 | ₩34,498 | ₩34,471 | ₩34,492 | -0.02% | 2.2천 |
|---|
| 2026.04.09 | ₩34,485 | ₩34,485 | ₩34,465 | ₩34,465 | -0.06% | 2.3천 |
|---|
| 2026.04.08 | ₩34,431 | ₩34,538 | ₩34,431 | ₩34,492 | +0.18% | 5.6천 |
|---|
| 2026.04.07 | ₩34,398 | ₩34,404 | ₩34,378 | ₩34,404 | +0.02% | 2.7천 |
|---|
| 2026.04.06 | ₩34,391 | ₩34,418 | ₩34,391 | ₩34,418 | +0.08% | 1천 |
|---|
| 2026.04.02 | ₩34,378 | ₩34,391 | ₩34,364 | ₩34,378 | 0.00% | 2.7만 |
|---|
| 2026.04.01 | ₩34,384 | ₩34,404 | ₩34,351 | ₩34,351 | -0.10% | 2.3천 |
|---|
| 2026.03.31 | ₩34,284 | ₩34,391 | ₩34,284 | ₩34,348 | +0.19% | 5.3천 |
|---|
| 2026.03.30 | ₩34,257 | ₩34,257 | ₩34,191 | ₩34,217 | -0.12% | 1.2천 |
|---|
| 2026.03.27 | ₩34,237 | ₩34,243 | ₩34,196 | ₩34,196 | -0.12% | 1.8천 |
|---|
| 2026.03.26 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩34,324 | ₩34,324 | ₩34,324 | ₩34,324 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,270 | ₩34,304 | ₩34,270 | ₩34,304 | +0.10% | 3.1천 |
|---|
| 2026.03.23 | ₩34,284 | ₩34,317 | ₩34,284 | ₩34,310 | +0.08% | 3.3만 |
|---|
| 2026.03.20 | ₩34,243 | ₩34,277 | ₩34,243 | ₩34,243 | 0.00% | 1.1만 |
|---|
| 2026.03.19 | ₩34,233 | ₩34,293 | ₩34,233 | ₩34,293 | +0.18% | 200 |
|---|
| 2026.03.18 | ₩34,297 | ₩34,297 | ₩34,297 | ₩34,297 | 0.00% | 1.4천 |
|---|
| 2026.03.17 | ₩34,310 | ₩34,331 | ₩34,310 | ₩34,331 | +0.06% | 600 |
|---|
| 2026.03.16 | ₩34,270 | ₩34,331 | ₩34,270 | ₩34,331 | +0.18% | 4.7천 |
|---|
| 2026.03.13 | ₩34,310 | ₩34,310 | ₩34,284 | ₩34,297 | -0.04% | 1.1천 |
|---|
| 2026.03.12 | ₩34,257 | ₩34,257 | ₩34,243 | ₩34,243 | -0.04% | 300 |
|---|
| 2026.03.11 | ₩34,284 | ₩34,297 | ₩34,270 | ₩34,292 | +0.02% | 3.2천 |
|---|
| 2026.03.10 | ₩34,297 | ₩34,317 | ₩34,297 | ₩34,308 | +0.03% | 900 |
|---|
| 2026.03.09 | ₩34,257 | ₩34,317 | ₩34,257 | ₩34,317 | +0.18% | 800 |
|---|
| 2026.03.06 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩34,270 | ₩34,278 | ₩34,270 | ₩34,278 | +0.02% | 200 |
|---|
| 2026.03.04 | ₩34,284 | ₩34,297 | ₩34,284 | ₩34,297 | +0.04% | 800 |
|---|
| 2026.03.03 | ₩34,277 | ₩34,277 | ₩34,277 | ₩34,277 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩34,297 | ₩34,297 | ₩34,297 | ₩34,297 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,257 | ₩34,290 | ₩34,257 | ₩34,290 | +0.10% | 1.6천 |
|---|
| 2026.02.26 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩34,284 | ₩34,284 | ₩34,270 | ₩34,284 | 0.00% | 900 |
|---|
| 2026.02.24 | ₩34,243 | ₩34,270 | ₩34,243 | ₩34,264 | +0.06% | 2.3천 |
|---|
| 2026.02.23 | ₩34,237 | ₩34,237 | ₩34,237 | ₩34,237 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩34,217 | ₩34,233 | ₩34,217 | ₩34,231 | +0.04% | 2.9천 |
|---|
| 2026.02.18 | ₩34,230 | ₩34,250 | ₩34,217 | ₩34,250 | +0.06% | 2.4천 |
|---|
| 2026.02.17 | ₩34,217 | ₩34,230 | ₩34,217 | ₩34,230 | +0.04% | 100 |
|---|
| 2026.02.13 | ₩34,270 | ₩34,270 | ₩34,204 | ₩34,225 | -0.13% | 700 |
|---|
| 2026.02.12 | ₩34,230 | ₩34,230 | ₩34,203 | ₩34,210 | -0.06% | 3.9천 |
|---|
| 2026.02.11 | ₩34,217 | ₩34,237 | ₩34,217 | ₩34,237 | +0.06% | 200 |
|---|
| 2026.02.10 | ₩34,217 | ₩34,237 | ₩34,217 | ₩34,237 | +0.06% | 800 |
|---|
| 2026.02.09 | ₩34,237 | ₩34,237 | ₩34,230 | ₩34,237 | 0.00% | 3.6천 |
|---|
| 2026.02.06 | ₩34,176 | ₩34,217 | ₩34,163 | ₩34,217 | +0.12% | 3.3천 |
|---|
| 2026.02.05 | ₩34,149 | ₩34,170 | ₩34,149 | ₩34,170 | +0.06% | 1천 |
|---|
| 2026.02.04 | ₩34,217 | ₩34,217 | ₩34,176 | ₩34,176 | -0.12% | 700 |
|---|
| 2026.02.03 | ₩34,217 | ₩34,243 | ₩34,190 | ₩34,190 | -0.08% | 800 |
|---|
| 2026.02.02 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,176 | ₩34,190 | ₩34,176 | ₩34,190 | +0.04% | 3.6천 |
|---|
| 2026.01.29 | ₩34,243 | ₩34,243 | ₩34,163 | ₩34,196 | -0.14% | 3.4천 |
|---|
| 2026.01.28 | ₩34,176 | ₩34,176 | ₩34,176 | ₩34,176 | 0.00% | 600 |
|---|
| 2026.01.27 | ₩34,176 | ₩34,176 | ₩34,176 | ₩34,176 | 0.00% | 1.5천 |
|---|
| 2026.01.26 | ₩34,163 | ₩34,176 | ₩34,149 | ₩34,149 | -0.04% | 1.6천 |
|---|
| 2026.01.23 | ₩34,171 | ₩34,171 | ₩34,149 | ₩34,158 | -0.04% | 5.2천 |
|---|
| 2026.01.22 | ₩34,196 | ₩34,196 | ₩34,136 | ₩34,136 | -0.18% | 2.5천 |
|---|
| 2026.01.21 | ₩34,109 | ₩34,131 | ₩34,109 | ₩34,131 | +0.06% | 1.2천 |
|---|
| 2026.01.20 | ₩34,109 | ₩34,109 | ₩34,082 | ₩34,109 | 0.00% | 6.2천 |
|---|
| 2026.01.16 | ₩34,136 | ₩34,155 | ₩34,109 | ₩34,129 | -0.02% | 2.4만 |
|---|
| 2026.01.15 | ₩34,143 | ₩34,143 | ₩34,143 | ₩34,143 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,109 | ₩34,136 | ₩34,109 | ₩34,136 | +0.08% | 400 |
|---|
| 2026.01.13 | ₩34,109 | ₩34,139 | ₩34,109 | ₩34,139 | +0.09% | 500 |
|---|
| 2026.01.12 | ₩34,170 | ₩34,170 | ₩34,170 | ₩34,170 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩34,117 | ₩34,123 | ₩34,117 | ₩34,123 | +0.02% | 900 |
|---|
| 2026.01.07 | ₩34,096 | ₩34,123 | ₩34,096 | ₩34,096 | 0.00% | 2.6천 |
|---|
| 2026.01.06 | ₩34,140 | ₩34,143 | ₩34,140 | ₩34,143 | +0.01% | 200 |
|---|
| 2026.01.05 | ₩34,089 | ₩34,089 | ₩34,069 | ₩34,077 | -0.04% | 6천 |
|---|
| 2026.01.02 | ₩34,069 | ₩34,116 | ₩34,042 | ₩34,116 | +0.14% | 4.2천 |
|---|
| 2025.12.31 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩34,080 | ₩34,123 | ₩34,056 | ₩34,096 | +0.05% | 2.5천 |
|---|
| 2025.12.29 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩34,096 | ₩34,096 | ₩34,029 | ₩34,076 | -0.06% | 1천 |
|---|
| 2025.12.23 | ₩34,056 | ₩34,069 | ₩34,056 | ₩34,069 | +0.04% | 200 |
|---|
| 2025.12.22 | ₩34,002 | ₩34,056 | ₩34,002 | ₩34,056 | +0.16% | 100 |
|---|
| 2025.12.19 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,935 | ₩33,975 | ₩33,921 | ₩33,975 | +0.12% | 1.2천 |
|---|
| 2025.12.11 | ₩33,935 | ₩33,975 | ₩33,935 | ₩33,975 | +0.12% | 300 |
|---|
| 2025.12.10 | ₩33,908 | ₩33,967 | ₩33,908 | ₩33,967 | +0.17% | 500 |
|---|
| 2025.12.09 | ₩33,921 | ₩33,948 | ₩33,921 | ₩33,948 | +0.08% | 2.9천 |
|---|
| 2025.12.08 | ₩33,948 | ₩33,948 | ₩33,908 | ₩33,928 | -0.06% | 2.4천 |
|---|
| 2025.12.05 | ₩33,908 | ₩34,002 | ₩33,908 | ₩33,955 | +0.14% | 800 |
|---|
| 2025.12.04 | ₩33,881 | ₩33,928 | ₩33,881 | ₩33,928 | +0.14% | 200 |
|---|
| 2025.12.03 | ₩33,881 | ₩33,921 | ₩33,881 | ₩33,921 | +0.12% | 400 |
|---|
| 2025.12.02 | ₩33,868 | ₩33,901 | ₩33,854 | ₩33,901 | +0.10% | 1.1천 |
|---|
| 2025.12.01 | ₩33,935 | ₩33,935 | ₩33,854 | ₩33,891 | -0.13% | 300 |
|---|
| 2025.11.28 | ₩33,841 | ₩33,900 | ₩33,841 | ₩33,900 | +0.17% | 100 |
|---|
| 2025.11.26 | ₩33,828 | ₩33,881 | ₩33,828 | ₩33,881 | +0.16% | 200 |
|---|
| 2025.11.25 | ₩33,822 | ₩33,841 | ₩33,814 | ₩33,841 | +0.06% | 1천 |
|---|
| 2025.11.24 | ₩33,761 | ₩33,814 | ₩33,761 | ₩33,814 | +0.16% | 100 |
|---|
| 2025.11.21 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,747 | ₩33,747 | ₩33,680 | ₩33,712 | -0.10% | 1.1천 |
|---|
| 2025.11.19 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩33,707 | ₩33,734 | ₩33,707 | ₩33,734 | +0.08% | 100 |
|---|
| 2025.11.17 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩33,801 | ₩33,803 | ₩33,774 | ₩33,774 | -0.08% | 2.2천 |
|---|
| 2025.11.12 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩33,868 | ₩33,868 | ₩33,774 | ₩33,821 | -0.14% | 1.1만 |
|---|
| 2025.11.10 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩33,767 | ₩33,767 | ₩33,761 | ₩33,761 | -0.02% | 200 |
|---|
| 2025.11.06 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,787 | ₩33,801 | ₩33,781 | ₩33,781 | -0.02% | 500 |
|---|
| 2025.11.04 | ₩33,734 | ₩33,767 | ₩33,734 | ₩33,767 | +0.10% | 400 |
|---|
| 2025.11.03 | ₩33,747 | ₩33,781 | ₩33,734 | ₩33,781 | +0.10% | 6.7만 |
|---|
| 2025.10.31 | ₩33,821 | ₩33,821 | ₩33,790 | ₩33,790 | -0.09% | 900 |
|---|
| 2025.10.30 | ₩33,748 | ₩33,781 | ₩33,747 | ₩33,781 | +0.10% | 2.2천 |
|---|
| 2025.10.29 | ₩33,761 | ₩33,801 | ₩33,761 | ₩33,801 | +0.12% | 300 |
|---|
| 2025.10.28 | ₩33,761 | ₩33,807 | ₩33,761 | ₩33,807 | +0.14% | 1.7천 |
|---|
| 2025.10.27 | ₩33,761 | ₩33,807 | ₩33,761 | ₩33,807 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩33,801 | ₩33,801 | ₩33,794 | ₩33,794 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,747 | ₩33,747 | ₩33,740 | ₩33,740 | -0.02% | 600 |
|---|
| 2025.10.21 | ₩33,720 | ₩33,754 | ₩33,720 | ₩33,754 | +0.10% | 300 |
|---|
| 2025.10.20 | ₩33,720 | ₩33,747 | ₩33,707 | ₩33,747 | +0.08% | 5.2천 |
|---|
| 2025.10.17 | ₩33,653 | ₩33,707 | ₩33,640 | ₩33,707 | +0.16% | 6.6천 |
|---|
| 2025.10.16 | ₩33,720 | ₩33,720 | ₩33,667 | ₩33,680 | -0.12% | 1.8천 |
|---|
| 2025.10.15 | ₩33,653 | ₩33,693 | ₩33,653 | ₩33,693 | +0.12% | 9.2천 |
|---|
| 2025.10.14 | ₩33,653 | ₩33,687 | ₩33,653 | ₩33,681 | +0.08% | 3.3천 |
|---|
| 2025.10.13 | ₩33,653 | ₩33,693 | ₩33,653 | ₩33,693 | +0.12% | 200 |
|---|
| 2025.10.10 | ₩33,693 | ₩33,693 | ₩33,653 | ₩33,653 | -0.12% | 100 |
|---|