시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr November 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr November · ZNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr November · ZNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,444 | ₩37,451 | ₩37,411 | ₩37,444 | 0.00% | 7.3천 |
| 2026.10.08 | ₩37,438 | ₩37,450 | ₩37,384 | ₩37,418 | -0.05% | 6.5천 |
| 2026.10.07 | ₩37,404 | ₩37,418 | ₩37,404 | ₩37,418 | +0.04% | 2천 |
| 2026.10.06 | ₩37,358 | ₩37,438 | ₩37,358 | ₩37,384 | +0.07% | 2.8만 |
| 2026.10.05 | ₩37,398 | ₩37,424 | ₩37,358 | ₩37,391 | -0.02% | 7.4천 |
| 2026.10.02 | ₩37,388 | ₩37,388 | ₩37,331 | ₩37,364 | -0.06% | 1.2만 |
| 2026.10.01 | ₩37,318 | ₩37,318 | ₩37,278 | ₩37,311 | -0.02% | 2.7만 |
| 2026.09.30 | ₩37,264 | ₩37,358 | ₩37,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,264 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩37,264 | ₩37,318 | ₩37,264 | ₩37,304 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩37,278 | ₩37,344 | ₩37,278 | ₩37,298 | +0.05% | 1.1만 |
|---|
| 2026.09.25 | ₩37,264 | ₩37,358 | ₩37,264 | ₩37,324 | +0.16% | 1만 |
|---|
| 2026.09.24 | ₩37,275 | ₩37,318 | ₩37,251 | ₩37,251 | -0.06% | 9.6천 |
|---|
| 2026.09.23 | ₩37,318 | ₩37,318 | ₩37,251 | ₩37,251 | -0.18% | 2.3만 |
|---|
| 2026.09.22 | ₩37,311 | ₩37,311 | ₩37,264 | ₩37,278 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩37,278 | ₩37,331 | ₩37,251 | ₩37,298 | +0.05% | 1.9만 |
|---|
| 2026.09.18 | ₩37,224 | ₩37,254 | ₩37,184 | ₩37,238 | +0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩37,238 | ₩37,251 | ₩37,157 | ₩37,251 | +0.04% | 4.3만 |
|---|
| 2026.09.16 | ₩37,144 | ₩37,224 | ₩37,077 | ₩37,091 | -0.14% | 2.1만 |
|---|
| 2026.09.15 | ₩37,117 | ₩37,198 | ₩37,104 | ₩37,151 | +0.09% | 6.7천 |
|---|
| 2026.09.14 | ₩37,117 | ₩37,198 | ₩37,117 | ₩37,170 | +0.14% | 4.4천 |
|---|
| 2026.09.11 | ₩37,211 | ₩37,211 | ₩37,157 | ₩37,198 | -0.04% | 4.6천 |
|---|
| 2026.09.10 | ₩37,148 | ₩37,157 | ₩37,077 | ₩37,091 | -0.15% | 2.3만 |
|---|
| 2026.09.09 | ₩37,164 | ₩37,210 | ₩37,117 | ₩37,157 | -0.02% | 6.4천 |
|---|
| 2026.09.08 | ₩37,505 | ₩37,505 | ₩37,144 | ₩37,184 | -0.85% | 5.2천 |
|---|
| 2026.09.04 | ₩37,228 | ₩37,238 | ₩37,157 | ₩37,198 | -0.08% | 1.7만 |
|---|
| 2026.09.03 | ₩37,151 | ₩37,157 | ₩37,144 | ₩37,157 | +0.02% | 5.8천 |
|---|
| 2026.09.02 | ₩37,184 | ₩37,184 | ₩37,104 | ₩37,124 | -0.16% | 9.3천 |
|---|
| 2026.09.01 | ₩36,810 | ₩37,157 | ₩36,810 | ₩37,097 | +0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩37,137 | ₩37,144 | ₩37,104 | ₩37,144 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩37,164 | ₩37,184 | ₩37,104 | ₩37,144 | -0.05% | 6만 |
|---|
| 2026.08.27 | ₩37,160 | ₩37,166 | ₩37,077 | ₩37,137 | -0.06% | 1.3만 |
|---|
| 2026.08.26 | ₩37,091 | ₩37,091 | ₩37,071 | ₩37,077 | -0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩37,024 | ₩37,104 | ₩37,024 | ₩37,091 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩37,024 | ₩37,091 | ₩37,024 | ₩37,084 | +0.16% | 1.7만 |
|---|
| 2026.08.21 | ₩37,037 | ₩37,104 | ₩37,037 | ₩37,037 | 0.00% | 1.6만 |
|---|
| 2026.08.20 | ₩37,065 | ₩37,087 | ₩37,011 | ₩37,011 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩37,071 | ₩37,117 | ₩37,037 | ₩37,071 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩37,064 | ₩37,077 | ₩37,024 | ₩37,024 | -0.11% | 5.1만 |
|---|
| 2026.08.17 | ₩37,051 | ₩37,095 | ₩37,037 | ₩37,051 | 0.00% | 3만 |
|---|
| 2026.08.14 | ₩37,129 | ₩37,131 | ₩37,051 | ₩37,084 | -0.12% | 7.7천 |
|---|
| 2026.08.13 | ₩37,071 | ₩37,117 | ₩37,037 | ₩37,071 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩37,011 | ₩37,089 | ₩37,011 | ₩37,064 | +0.14% | 1.9만 |
|---|
| 2026.08.11 | ₩36,997 | ₩37,091 | ₩36,984 | ₩37,011 | +0.04% | 3.4만 |
|---|
| 2026.08.10 | ₩36,997 | ₩37,077 | ₩36,997 | ₩37,037 | +0.11% | 5.4천 |
|---|
| 2026.08.07 | ₩36,984 | ₩37,064 | ₩36,971 | ₩37,024 | +0.11% | 3.4만 |
|---|
| 2026.08.06 | ₩36,984 | ₩37,037 | ₩36,971 | ₩36,991 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩36,997 | ₩37,037 | ₩36,957 | ₩37,001 | +0.01% | 2.2만 |
|---|
| 2026.08.04 | ₩36,984 | ₩37,031 | ₩36,944 | ₩36,957 | -0.07% | 2.9만 |
|---|
| 2026.08.03 | ₩36,891 | ₩36,957 | ₩36,891 | ₩36,931 | +0.11% | 3.1천 |
|---|
| 2026.07.31 | ₩36,772 | ₩36,857 | ₩36,772 | ₩36,857 | +0.23% | 7.1천 |
|---|
| 2026.07.30 | ₩36,770 | ₩36,784 | ₩36,704 | ₩36,781 | +0.03% | 3.1천 |
|---|
| 2026.07.29 | ₩36,677 | ₩36,784 | ₩36,668 | ₩36,668 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩36,724 | ₩36,777 | ₩36,724 | ₩36,730 | +0.02% | 1만 |
|---|
| 2026.07.27 | ₩36,757 | ₩36,757 | ₩36,677 | ₩36,704 | -0.15% | 2만 |
|---|
| 2026.07.24 | ₩36,757 | ₩36,796 | ₩36,690 | ₩36,724 | -0.09% | 3.1천 |
|---|
| 2026.07.23 | ₩36,717 | ₩36,744 | ₩36,701 | ₩36,701 | -0.04% | 3.6천 |
|---|
| 2026.07.22 | ₩36,824 | ₩36,824 | ₩36,792 | ₩36,792 | -0.09% | 3.5천 |
|---|
| 2026.07.21 | ₩36,784 | ₩36,810 | ₩36,764 | ₩36,790 | +0.02% | 7천 |
|---|
| 2026.07.20 | ₩36,757 | ₩36,784 | ₩36,704 | ₩36,734 | -0.06% | 2.8천 |
|---|
| 2026.07.17 | ₩36,757 | ₩36,770 | ₩36,730 | ₩36,737 | -0.05% | 3.9천 |
|---|
| 2026.07.16 | ₩36,730 | ₩36,804 | ₩36,730 | ₩36,757 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩36,744 | ₩36,864 | ₩36,744 | ₩36,804 | +0.16% | 9.7천 |
|---|
| 2026.07.14 | ₩36,730 | ₩36,810 | ₩36,730 | ₩36,784 | +0.15% | 1.3만 |
|---|
| 2026.07.13 | ₩36,810 | ₩36,810 | ₩36,724 | ₩36,744 | -0.18% | 2.3만 |
|---|
| 2026.07.10 | ₩36,730 | ₩36,824 | ₩36,730 | ₩36,744 | +0.04% | 2만 |
|---|
| 2026.07.09 | ₩36,690 | ₩36,744 | ₩36,677 | ₩36,744 | +0.15% | 4.2만 |
|---|
| 2026.07.08 | ₩36,677 | ₩36,729 | ₩36,610 | ₩36,650 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,717 | ₩36,729 | ₩36,678 | ₩36,697 | -0.05% | 4.4천 |
|---|
| 2026.07.06 | ₩36,624 | ₩36,744 | ₩36,624 | ₩36,716 | +0.25% | 1.3만 |
|---|
| 2026.07.02 | ₩36,653 | ₩36,689 | ₩36,610 | ₩36,661 | +0.02% | 5.4만 |
|---|
| 2026.07.01 | ₩36,570 | ₩36,690 | ₩36,550 | ₩36,664 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩36,664 | ₩36,690 | ₩36,598 | ₩36,650 | -0.04% | 1만 |
|---|
| 2026.06.29 | ₩36,597 | ₩36,622 | ₩36,552 | ₩36,584 | -0.04% | 6.2천 |
|---|
| 2026.06.26 | ₩36,437 | ₩36,570 | ₩36,437 | ₩36,477 | +0.11% | 1.1만 |
|---|
| 2026.06.25 | ₩36,584 | ₩36,584 | ₩36,517 | ₩36,517 | -0.18% | 2천 |
|---|
| 2026.06.24 | ₩36,584 | ₩36,610 | ₩36,477 | ₩36,517 | -0.18% | 9.7만 |
|---|
| 2026.06.23 | ₩36,517 | ₩36,570 | ₩36,503 | ₩36,503 | -0.04% | 8.5천 |
|---|
| 2026.06.22 | ₩36,677 | ₩36,677 | ₩36,570 | ₩36,570 | -0.29% | 1.1만 |
|---|
| 2026.06.18 | ₩36,597 | ₩36,677 | ₩36,597 | ₩36,629 | +0.09% | 6.7천 |
|---|
| 2026.06.17 | ₩36,637 | ₩36,660 | ₩36,483 | ₩36,503 | -0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩36,624 | ₩36,664 | ₩36,597 | ₩36,597 | -0.07% | 1.6만 |
|---|
| 2026.06.15 | ₩36,610 | ₩36,650 | ₩36,610 | ₩36,610 | 0.00% | 1.8만 |
|---|
| 2026.06.12 | ₩36,584 | ₩36,584 | ₩36,490 | ₩36,537 | -0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩36,403 | ₩36,497 | ₩36,397 | ₩36,497 | +0.26% | 9.7천 |
|---|
| 2026.06.10 | ₩36,477 | ₩36,477 | ₩36,383 | ₩36,393 | -0.23% | 3.3천 |
|---|
| 2026.06.09 | ₩36,530 | ₩36,557 | ₩36,410 | ₩36,494 | -0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩36,503 | ₩36,517 | ₩36,463 | ₩36,471 | -0.09% | 8.8만 |
|---|
| 2026.06.05 | ₩36,570 | ₩36,637 | ₩36,450 | ₩36,463 | -0.29% | 14.2만 |
|---|
| 2026.06.04 | ₩36,610 | ₩36,637 | ₩36,564 | ₩36,625 | +0.04% | 25.3만 |
|---|
| 2026.06.03 | ₩36,570 | ₩36,650 | ₩36,570 | ₩36,604 | +0.09% | 1.2만 |
|---|
| 2026.06.02 | ₩36,617 | ₩36,664 | ₩36,550 | ₩36,624 | +0.02% | 2만 |
|---|
| 2026.06.01 | ₩36,664 | ₩36,664 | ₩36,584 | ₩36,624 | -0.11% | 3.6만 |
|---|
| 2026.05.29 | ₩36,557 | ₩36,637 | ₩36,557 | ₩36,610 | +0.15% | 7.5천 |
|---|
| 2026.05.28 | ₩36,550 | ₩36,624 | ₩36,544 | ₩36,584 | +0.09% | 5.9천 |
|---|
| 2026.05.27 | ₩36,505 | ₩36,584 | ₩36,503 | ₩36,544 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩36,503 | ₩36,584 | ₩36,503 | ₩36,503 | 0.00% | 6.9천 |
|---|
| 2026.05.22 | ₩36,350 | ₩36,530 | ₩36,350 | ₩36,463 | +0.31% | 7.5만 |
|---|
| 2026.05.21 | ₩36,463 | ₩36,490 | ₩36,423 | ₩36,483 | +0.05% | 2.1만 |
|---|
| 2026.05.20 | ₩36,430 | ₩36,490 | ₩36,410 | ₩36,463 | +0.09% | 6.8천 |
|---|
| 2026.05.19 | ₩36,373 | ₩36,450 | ₩36,370 | ₩36,403 | +0.08% | 6.2천 |
|---|
| 2026.05.18 | ₩36,463 | ₩36,463 | ₩36,397 | ₩36,443 | -0.05% | 5.8만 |
|---|
| 2026.05.15 | ₩36,383 | ₩36,437 | ₩36,383 | ₩36,430 | +0.13% | 1.4만 |
|---|
| 2026.05.14 | ₩36,503 | ₩36,517 | ₩36,437 | ₩36,477 | -0.07% | 5.4천 |
|---|
| 2026.05.13 | ₩36,410 | ₩36,475 | ₩36,371 | ₩36,443 | +0.09% | 5.2천 |
|---|
| 2026.05.12 | ₩36,434 | ₩36,434 | ₩36,367 | ₩36,370 | -0.18% | 5.1천 |
|---|
| 2026.05.11 | ₩36,463 | ₩36,463 | ₩36,423 | ₩36,423 | -0.11% | 9.1천 |
|---|
| 2026.05.08 | ₩36,417 | ₩36,450 | ₩36,410 | ₩36,422 | +0.01% | 4.6천 |
|---|
| 2026.05.07 | ₩36,423 | ₩36,423 | ₩36,370 | ₩36,374 | -0.14% | 6.3천 |
|---|
| 2026.05.06 | ₩36,363 | ₩36,410 | ₩36,330 | ₩36,383 | +0.06% | 2.3만 |
|---|
| 2026.05.05 | ₩36,210 | ₩36,343 | ₩36,210 | ₩36,277 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩36,277 | ₩36,330 | ₩36,210 | ₩36,257 | -0.06% | 63.5만 |
|---|
| 2026.05.01 | ₩36,303 | ₩36,330 | ₩36,250 | ₩36,283 | -0.06% | 6.7만 |
|---|
| 2026.04.30 | ₩36,190 | ₩36,290 | ₩36,156 | ₩36,261 | +0.20% | 2천 |
|---|
| 2026.04.29 | ₩36,190 | ₩36,237 | ₩36,130 | ₩36,183 | -0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩36,183 | ₩36,222 | ₩36,131 | ₩36,183 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩36,237 | ₩36,250 | ₩36,170 | ₩36,250 | +0.04% | 6.9천 |
|---|
| 2026.04.24 | ₩36,237 | ₩36,237 | ₩36,130 | ₩36,223 | -0.04% | 2만 |
|---|
| 2026.04.23 | ₩36,182 | ₩36,197 | ₩36,090 | ₩36,131 | -0.14% | 6.2천 |
|---|
| 2026.04.22 | ₩36,197 | ₩36,197 | ₩36,103 | ₩36,151 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩36,163 | ₩36,182 | ₩36,103 | ₩36,130 | -0.09% | 1.2만 |
|---|
| 2026.04.20 | ₩36,143 | ₩36,156 | ₩36,116 | ₩36,156 | +0.04% | 14.8만 |
|---|
| 2026.04.17 | ₩36,170 | ₩36,183 | ₩36,103 | ₩36,138 | -0.09% | 1.4만 |
|---|
| 2026.04.16 | ₩36,062 | ₩36,076 | ₩35,996 | ₩36,076 | +0.04% | 4.2천 |
|---|
| 2026.04.15 | ₩35,970 | ₩36,063 | ₩35,956 | ₩36,063 | +0.26% | 5.5천 |
|---|
| 2026.04.14 | ₩35,890 | ₩35,996 | ₩35,890 | ₩35,996 | +0.30% | 1.9만 |
|---|
| 2026.04.13 | ₩35,803 | ₩35,890 | ₩35,803 | ₩35,880 | +0.22% | 2.5만 |
|---|
| 2026.04.10 | ₩35,796 | ₩35,850 | ₩35,783 | ₩35,809 | +0.04% | 6.3천 |
|---|
| 2026.04.09 | ₩35,729 | ₩35,856 | ₩35,729 | ₩35,836 | +0.30% | 2만 |
|---|
| 2026.04.08 | ₩35,769 | ₩35,783 | ₩35,703 | ₩35,783 | +0.04% | 2.7만 |
|---|
| 2026.04.07 | ₩35,509 | ₩35,596 | ₩35,473 | ₩35,596 | +0.24% | 6.8천 |
|---|
| 2026.04.06 | ₩35,543 | ₩35,583 | ₩35,516 | ₩35,583 | +0.11% | 19만 |
|---|
| 2026.04.02 | ₩35,489 | ₩35,529 | ₩35,489 | ₩35,516 | +0.08% | 1.4만 |
|---|
| 2026.04.01 | ₩35,502 | ₩35,569 | ₩35,502 | ₩35,543 | +0.11% | 4.9만 |
|---|
| 2026.03.31 | ₩35,276 | ₩35,502 | ₩35,276 | ₩35,436 | +0.45% | 1.1만 |
|---|
| 2026.03.30 | ₩35,309 | ₩35,368 | ₩35,236 | ₩35,274 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩35,369 | ₩35,382 | ₩35,262 | ₩35,262 | -0.30% | 2.5만 |
|---|
| 2026.03.26 | ₩35,516 | ₩35,516 | ₩35,369 | ₩35,369 | -0.41% | 2만 |
|---|
| 2026.03.25 | ₩35,536 | ₩35,576 | ₩35,502 | ₩35,516 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩35,488 | ₩35,543 | ₩35,462 | ₩35,476 | -0.03% | 3.6만 |
|---|
| 2026.03.23 | ₩35,502 | ₩35,583 | ₩35,489 | ₩35,489 | -0.04% | 1.9만 |
|---|
| 2026.03.20 | ₩35,462 | ₩35,489 | ₩35,382 | ₩35,429 | -0.09% | 3.3만 |
|---|
| 2026.03.19 | ₩35,529 | ₩35,569 | ₩35,476 | ₩35,556 | +0.08% | 14만 |
|---|
| 2026.03.18 | ₩35,616 | ₩35,636 | ₩35,543 | ₩35,583 | -0.09% | 7.4천 |
|---|
| 2026.03.17 | ₩35,596 | ₩35,736 | ₩35,596 | ₩35,641 | +0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩35,663 | ₩35,663 | ₩35,620 | ₩35,620 | -0.12% | 6.9천 |
|---|
| 2026.03.13 | ₩35,636 | ₩35,636 | ₩35,556 | ₩35,583 | -0.15% | 8.6천 |
|---|
| 2026.03.12 | ₩35,636 | ₩35,663 | ₩35,609 | ₩35,623 | -0.04% | 5천 |
|---|
| 2026.03.11 | ₩35,676 | ₩35,743 | ₩35,643 | ₩35,729 | +0.15% | 9.3천 |
|---|
| 2026.03.10 | ₩35,716 | ₩35,783 | ₩35,676 | ₩35,743 | +0.07% | 1.1만 |
|---|
| 2026.03.09 | ₩35,596 | ₩35,756 | ₩35,569 | ₩35,676 | +0.22% | 1.2만 |
|---|
| 2026.03.06 | ₩35,703 | ₩35,729 | ₩35,649 | ₩35,673 | -0.08% | 3.1천 |
|---|
| 2026.03.05 | ₩35,716 | ₩35,756 | ₩35,675 | ₩35,736 | +0.06% | 9.3천 |
|---|
| 2026.03.04 | ₩35,783 | ₩35,809 | ₩35,743 | ₩35,809 | +0.07% | 1.8만 |
|---|
| 2026.03.03 | ₩35,669 | ₩35,756 | ₩35,647 | ₩35,703 | +0.09% | 1.7만 |
|---|
| 2026.03.02 | ₩35,747 | ₩35,809 | ₩35,696 | ₩35,769 | +0.06% | 8.8만 |
|---|
| 2026.02.27 | ₩35,709 | ₩35,823 | ₩35,709 | ₩35,796 | +0.24% | 9.4천 |
|---|
| 2026.02.26 | ₩35,783 | ₩35,870 | ₩35,743 | ₩35,796 | +0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩35,836 | ₩35,903 | ₩35,809 | ₩35,850 | +0.04% | 7.9천 |
|---|
| 2026.02.24 | ₩35,723 | ₩35,836 | ₩35,723 | ₩35,756 | +0.09% | 8.9천 |
|---|
| 2026.02.23 | ₩35,769 | ₩35,769 | ₩35,703 | ₩35,729 | -0.11% | 8.4천 |
|---|
| 2026.02.20 | ₩35,823 | ₩35,843 | ₩35,703 | ₩35,743 | -0.22% | 3.5만 |
|---|
| 2026.02.19 | ₩35,756 | ₩35,796 | ₩35,716 | ₩35,716 | -0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩35,716 | ₩36,143 | ₩35,716 | ₩35,796 | +0.22% | 1.7만 |
|---|
| 2026.02.17 | ₩35,683 | ₩35,729 | ₩35,656 | ₩35,729 | +0.13% | 3.7만 |
|---|
| 2026.02.13 | ₩35,676 | ₩35,739 | ₩35,675 | ₩35,709 | +0.09% | 7.1천 |
|---|
| 2026.02.12 | ₩35,788 | ₩35,823 | ₩35,716 | ₩35,729 | -0.16% | 8.4천 |
|---|
| 2026.02.11 | ₩35,823 | ₩35,863 | ₩35,756 | ₩35,823 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩35,769 | ₩35,863 | ₩35,769 | ₩35,850 | +0.22% | 8천 |
|---|
| 2026.02.09 | ₩35,777 | ₩35,823 | ₩35,756 | ₩35,805 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩35,716 | ₩35,796 | ₩35,703 | ₩35,796 | +0.22% | 8.8천 |
|---|
| 2026.02.05 | ₩35,676 | ₩35,676 | ₩35,596 | ₩35,629 | -0.13% | 5.9천 |
|---|
| 2026.02.04 | ₩35,703 | ₩35,743 | ₩35,649 | ₩35,743 | +0.11% | 1.1만 |
|---|
| 2026.02.03 | ₩35,756 | ₩35,769 | ₩35,676 | ₩35,756 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩35,716 | ₩35,807 | ₩35,716 | ₩35,783 | +0.19% | 2.6만 |
|---|
| 2026.01.30 | ₩35,703 | ₩35,783 | ₩35,703 | ₩35,716 | +0.04% | 2.1만 |
|---|
| 2026.01.29 | ₩35,765 | ₩35,796 | ₩35,701 | ₩35,796 | +0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩35,823 | ₩35,823 | ₩35,740 | ₩35,783 | -0.11% | 7.1천 |
|---|
| 2026.01.27 | ₩35,776 | ₩35,823 | ₩35,769 | ₩35,809 | +0.09% | 3.4만 |
|---|
| 2026.01.26 | ₩35,756 | ₩35,809 | ₩35,743 | ₩35,809 | +0.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,763 | ₩35,763 | ₩35,676 | ₩35,756 | -0.02% | 1.6만 |
|---|
| 2026.01.22 | ₩35,716 | ₩35,743 | ₩35,663 | ₩35,743 | +0.07% | 1.2만 |
|---|
| 2026.01.21 | ₩35,583 | ₩35,703 | ₩35,276 | ₩35,703 | +0.34% | 3.4만 |
|---|
| 2026.01.20 | ₩35,703 | ₩35,729 | ₩35,556 | ₩35,589 | -0.32% | 3만 |
|---|
| 2026.01.16 | ₩35,823 | ₩35,823 | ₩35,422 | ₩35,769 | -0.15% | 4.2만 |
|---|
| 2026.01.15 | ₩35,796 | ₩35,796 | ₩35,711 | ₩35,756 | -0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩35,703 | ₩35,763 | ₩35,636 | ₩35,756 | +0.15% | 1.9만 |
|---|
| 2026.01.13 | ₩35,723 | ₩35,767 | ₩35,703 | ₩35,716 | -0.02% | 1.5만 |
|---|
| 2026.01.12 | ₩35,756 | ₩35,769 | ₩35,689 | ₩35,716 | -0.11% | 8.4만 |
|---|
| 2026.01.09 | ₩35,703 | ₩35,843 | ₩35,703 | ₩35,769 | +0.19% | 8.9천 |
|---|
| 2026.01.08 | ₩35,660 | ₩35,729 | ₩35,636 | ₩35,729 | +0.19% | 1.4만 |
|---|
| 2026.01.07 | ₩35,689 | ₩35,769 | ₩35,673 | ₩35,729 | +0.11% | 2만 |
|---|
| 2026.01.06 | ₩35,623 | ₩35,729 | ₩35,623 | ₩35,689 | +0.19% | 12.1만 |
|---|
| 2026.01.05 | ₩35,701 | ₩35,703 | ₩35,609 | ₩35,656 | -0.13% | 11.3만 |
|---|
| 2026.01.02 | ₩35,636 | ₩35,636 | ₩35,556 | ₩35,596 | -0.11% | 2.4만 |
|---|
| 2025.12.31 | ₩35,649 | ₩35,676 | ₩35,603 | ₩35,603 | -0.13% | 8천 |
|---|
| 2025.12.30 | ₩35,651 | ₩35,689 | ₩35,643 | ₩35,643 | -0.02% | 7.2천 |
|---|
| 2025.12.29 | ₩35,689 | ₩35,689 | ₩35,596 | ₩35,629 | -0.17% | 8.3천 |
|---|
| 2025.12.26 | ₩35,716 | ₩35,716 | ₩35,609 | ₩35,652 | -0.18% | 6.8천 |
|---|
| 2025.12.24 | ₩35,676 | ₩35,676 | ₩35,620 | ₩35,636 | -0.11% | 2.9만 |
|---|
| 2025.12.23 | ₩35,636 | ₩35,649 | ₩35,543 | ₩35,616 | -0.06% | 1.9만 |
|---|
| 2025.12.22 | ₩35,576 | ₩35,636 | ₩35,563 | ₩35,589 | +0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,569 | ₩35,583 | ₩35,489 | ₩35,529 | -0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩35,529 | ₩35,543 | ₩35,409 | ₩35,529 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩35,529 | ₩35,529 | ₩35,396 | ₩35,430 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩35,543 | ₩35,543 | ₩35,436 | ₩35,509 | -0.09% | 2.6만 |
|---|
| 2025.12.15 | ₩35,609 | ₩35,609 | ₩35,529 | ₩35,556 | -0.15% | 3.2만 |
|---|
| 2025.12.12 | ₩35,596 | ₩35,683 | ₩35,529 | ₩35,551 | -0.13% | 1.6만 |
|---|
| 2025.12.11 | ₩35,569 | ₩35,629 | ₩35,516 | ₩35,623 | +0.15% | 2.4만 |
|---|
| 2025.12.10 | ₩35,541 | ₩35,649 | ₩35,456 | ₩35,571 | +0.08% | 10.7만 |
|---|
| 2025.12.09 | ₩35,556 | ₩35,569 | ₩35,502 | ₩35,516 | -0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩35,569 | ₩35,569 | ₩35,492 | ₩35,497 | -0.20% | 4.7만 |
|---|
| 2025.12.05 | ₩35,583 | ₩35,596 | ₩35,502 | ₩35,524 | -0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩35,529 | ₩35,556 | ₩35,462 | ₩35,513 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩35,516 | ₩35,556 | ₩35,478 | ₩35,556 | +0.11% | 1.8만 |
|---|
| 2025.12.02 | ₩35,516 | ₩35,529 | ₩35,436 | ₩35,478 | -0.11% | 3.6만 |
|---|
| 2025.12.01 | ₩35,409 | ₩35,516 | ₩35,409 | ₩35,470 | +0.17% | 2.6만 |
|---|
| 2025.11.28 | ₩35,489 | ₩35,502 | ₩35,437 | ₩35,482 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩35,449 | ₩35,502 | ₩35,396 | ₩35,489 | +0.11% | 5.8만 |
|---|
| 2025.11.25 | ₩35,354 | ₩35,436 | ₩35,326 | ₩35,416 | +0.17% | 10.3만 |
|---|
| 2025.11.24 | ₩35,329 | ₩35,396 | ₩35,249 | ₩35,382 | +0.15% | 5.9만 |
|---|
| 2025.11.21 | ₩35,262 | ₩35,329 | ₩35,189 | ₩35,276 | +0.04% | 5.3만 |
|---|
| 2025.11.20 | ₩35,396 | ₩35,396 | ₩35,212 | ₩35,222 | -0.49% | 5.5만 |
|---|
| 2025.11.19 | ₩35,289 | ₩35,328 | ₩35,236 | ₩35,270 | -0.05% | 4.9만 |
|---|
| 2025.11.18 | ₩35,289 | ₩35,441 | ₩35,169 | ₩35,276 | -0.04% | 18.1만 |
|---|
| 2025.11.17 | ₩35,369 | ₩35,543 | ₩35,262 | ₩35,316 | -0.15% | 12.1만 |
|---|
| 2025.11.14 | ₩35,369 | ₩35,502 | ₩35,302 | ₩35,349 | -0.06% | 12.7만 |
|---|
| 2025.11.13 | ₩35,436 | ₩35,436 | ₩35,302 | ₩35,369 | -0.19% | 6.7만 |
|---|
| 2025.11.12 | ₩35,516 | ₩35,516 | ₩35,436 | ₩35,476 | -0.11% | 10.1만 |
|---|
| 2025.11.11 | ₩35,436 | ₩35,462 | ₩35,404 | ₩35,442 | +0.02% | 7.5만 |
|---|
| 2025.11.10 | ₩35,436 | ₩35,536 | ₩35,329 | ₩35,430 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩35,369 | ₩35,369 | ₩35,254 | ₩35,334 | -0.10% | 12.6만 |
|---|
| 2025.11.06 | ₩35,409 | ₩35,422 | ₩35,289 | ₩35,356 | -0.15% | 12.8만 |
|---|
| 2025.11.05 | ₩35,369 | ₩35,516 | ₩35,329 | ₩35,409 | +0.11% | 44.7만 |
|---|
| 2025.11.04 | ₩35,449 | ₩35,449 | ₩35,329 | ₩35,396 | -0.15% | 18.1만 |
|---|
| 2025.11.03 | ₩35,556 | ₩35,583 | ₩35,409 | ₩35,470 | -0.24% | 91.1만 |
|---|
| 2025.10.31 | ₩35,422 | ₩35,569 | ₩35,369 | ₩35,569 | +0.41% | 35.3만 |
|---|
| 2025.10.30 | ₩35,362 | ₩35,422 | ₩35,329 | ₩35,369 | +0.02% | 4.2만 |
|---|
| 2025.10.29 | ₩35,373 | ₩35,409 | ₩35,316 | ₩35,329 | -0.12% | 3.5만 |
|---|
| 2025.10.28 | ₩35,409 | ₩35,409 | ₩35,334 | ₩35,362 | -0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩35,396 | ₩35,502 | ₩35,342 | ₩35,370 | -0.07% | 2.3만 |
|---|
| 2025.10.24 | ₩35,396 | ₩35,396 | ₩35,329 | ₩35,358 | -0.11% | 1.4천 |
|---|
| 2025.10.23 | ₩35,336 | ₩35,422 | ₩35,302 | ₩35,369 | +0.09% | 2.1만 |
|---|
| 2025.10.22 | ₩35,336 | ₩35,416 | ₩35,329 | ₩35,336 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩35,342 | ₩35,382 | ₩35,302 | ₩35,336 | -0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩35,329 | ₩35,329 | ₩35,262 | ₩35,329 | 0.00% | 2만 |
|---|
| 2025.10.17 | ₩35,262 | ₩35,302 | ₩35,262 | ₩35,301 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩35,302 | ₩35,316 | ₩35,256 | ₩35,256 | -0.13% | 1.1천 |
|---|
| 2025.10.15 | ₩35,342 | ₩35,342 | ₩35,236 | ₩35,276 | -0.19% | 1.1만 |
|---|
| 2025.10.14 | ₩35,229 | ₩35,289 | ₩35,229 | ₩35,269 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩35,236 | ₩35,304 | ₩35,222 | ₩35,280 | +0.13% | 4.6천 |
|---|
| 2025.10.10 | ₩35,342 | ₩35,342 | ₩35,196 | ₩35,208 | -0.38% | 1.8만 |
|---|