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 | ₩37,447 | ₩37,454 | ₩37,414 | ₩37,447 | 0.00% | 7.3천 |
| 2026.10.08 | ₩37,441 | ₩37,453 | ₩37,387 | ₩37,421 | -0.05% | 6.5천 |
| 2026.10.07 | ₩37,407 | ₩37,421 | ₩37,407 | ₩37,421 | +0.04% | 2천 |
| 2026.10.06 | ₩37,360 | ₩37,441 | ₩37,360 | ₩37,387 | +0.07% | 2.8만 |
| 2026.10.05 | ₩37,401 | ₩37,427 | ₩37,360 | ₩37,394 | -0.02% | 7.4천 |
| 2026.10.02 | ₩37,391 | ₩37,391 | ₩37,334 | ₩37,367 | -0.06% | 1.2만 |
| 2026.10.01 | ₩37,320 | ₩37,320 | ₩37,280 | ₩37,314 | -0.02% | 2.7만 |
| 2026.09.30 | ₩37,267 | ₩37,360 | ₩37,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,267 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩37,267 | ₩37,320 | ₩37,267 | ₩37,307 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩37,280 | ₩37,347 | ₩37,280 | ₩37,300 | +0.05% | 1.1만 |
|---|
| 2026.09.25 | ₩37,267 | ₩37,360 | ₩37,267 | ₩37,327 | +0.16% | 1만 |
|---|
| 2026.09.24 | ₩37,278 | ₩37,320 | ₩37,254 | ₩37,254 | -0.06% | 9.6천 |
|---|
| 2026.09.23 | ₩37,320 | ₩37,320 | ₩37,254 | ₩37,254 | -0.18% | 2.3만 |
|---|
| 2026.09.22 | ₩37,314 | ₩37,314 | ₩37,267 | ₩37,280 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩37,280 | ₩37,334 | ₩37,254 | ₩37,300 | +0.05% | 1.9만 |
|---|
| 2026.09.18 | ₩37,227 | ₩37,256 | ₩37,187 | ₩37,240 | +0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩37,240 | ₩37,254 | ₩37,160 | ₩37,254 | +0.04% | 4.3만 |
|---|
| 2026.09.16 | ₩37,147 | ₩37,227 | ₩37,080 | ₩37,094 | -0.14% | 2.1만 |
|---|
| 2026.09.15 | ₩37,120 | ₩37,200 | ₩37,107 | ₩37,154 | +0.09% | 6.7천 |
|---|
| 2026.09.14 | ₩37,120 | ₩37,200 | ₩37,120 | ₩37,172 | +0.14% | 4.4천 |
|---|
| 2026.09.11 | ₩37,214 | ₩37,214 | ₩37,160 | ₩37,200 | -0.04% | 4.6천 |
|---|
| 2026.09.10 | ₩37,151 | ₩37,160 | ₩37,080 | ₩37,094 | -0.15% | 2.3만 |
|---|
| 2026.09.09 | ₩37,167 | ₩37,212 | ₩37,120 | ₩37,160 | -0.02% | 6.4천 |
|---|
| 2026.09.08 | ₩37,507 | ₩37,507 | ₩37,147 | ₩37,187 | -0.85% | 5.2천 |
|---|
| 2026.09.04 | ₩37,231 | ₩37,240 | ₩37,160 | ₩37,200 | -0.08% | 1.7만 |
|---|
| 2026.09.03 | ₩37,154 | ₩37,160 | ₩37,147 | ₩37,160 | +0.02% | 5.8천 |
|---|
| 2026.09.02 | ₩37,187 | ₩37,187 | ₩37,107 | ₩37,127 | -0.16% | 9.3천 |
|---|
| 2026.09.01 | ₩36,813 | ₩37,160 | ₩36,813 | ₩37,100 | +0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩37,140 | ₩37,147 | ₩37,107 | ₩37,147 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩37,167 | ₩37,187 | ₩37,107 | ₩37,147 | -0.05% | 6만 |
|---|
| 2026.08.27 | ₩37,163 | ₩37,168 | ₩37,080 | ₩37,140 | -0.06% | 1.3만 |
|---|
| 2026.08.26 | ₩37,094 | ₩37,094 | ₩37,074 | ₩37,080 | -0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩37,027 | ₩37,107 | ₩37,027 | ₩37,094 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩37,027 | ₩37,094 | ₩37,027 | ₩37,087 | +0.16% | 1.7만 |
|---|
| 2026.08.21 | ₩37,040 | ₩37,107 | ₩37,040 | ₩37,040 | 0.00% | 1.6만 |
|---|
| 2026.08.20 | ₩37,068 | ₩37,090 | ₩37,013 | ₩37,013 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩37,074 | ₩37,120 | ₩37,040 | ₩37,074 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩37,067 | ₩37,080 | ₩37,027 | ₩37,027 | -0.11% | 5.1만 |
|---|
| 2026.08.17 | ₩37,053 | ₩37,098 | ₩37,040 | ₩37,053 | 0.00% | 3만 |
|---|
| 2026.08.14 | ₩37,132 | ₩37,134 | ₩37,053 | ₩37,087 | -0.12% | 7.7천 |
|---|
| 2026.08.13 | ₩37,074 | ₩37,120 | ₩37,040 | ₩37,074 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩37,013 | ₩37,092 | ₩37,013 | ₩37,067 | +0.14% | 1.9만 |
|---|
| 2026.08.11 | ₩37,000 | ₩37,094 | ₩36,987 | ₩37,013 | +0.04% | 3.4만 |
|---|
| 2026.08.10 | ₩37,000 | ₩37,080 | ₩37,000 | ₩37,040 | +0.11% | 5.4천 |
|---|
| 2026.08.07 | ₩36,987 | ₩37,067 | ₩36,973 | ₩37,027 | +0.11% | 3.4만 |
|---|
| 2026.08.06 | ₩36,987 | ₩37,040 | ₩36,973 | ₩36,993 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩37,000 | ₩37,040 | ₩36,960 | ₩37,004 | +0.01% | 2.2만 |
|---|
| 2026.08.04 | ₩36,987 | ₩37,033 | ₩36,947 | ₩36,960 | -0.07% | 2.9만 |
|---|
| 2026.08.03 | ₩36,893 | ₩36,960 | ₩36,893 | ₩36,933 | +0.11% | 3.1천 |
|---|
| 2026.07.31 | ₩36,775 | ₩36,860 | ₩36,775 | ₩36,860 | +0.23% | 7.1천 |
|---|
| 2026.07.30 | ₩36,773 | ₩36,787 | ₩36,706 | ₩36,784 | +0.03% | 3.1천 |
|---|
| 2026.07.29 | ₩36,680 | ₩36,787 | ₩36,670 | ₩36,670 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩36,726 | ₩36,780 | ₩36,726 | ₩36,733 | +0.02% | 1만 |
|---|
| 2026.07.27 | ₩36,760 | ₩36,760 | ₩36,680 | ₩36,706 | -0.15% | 2만 |
|---|
| 2026.07.24 | ₩36,760 | ₩36,799 | ₩36,693 | ₩36,726 | -0.09% | 3.1천 |
|---|
| 2026.07.23 | ₩36,720 | ₩36,746 | ₩36,704 | ₩36,704 | -0.04% | 3.6천 |
|---|
| 2026.07.22 | ₩36,827 | ₩36,827 | ₩36,795 | ₩36,795 | -0.09% | 3.5천 |
|---|
| 2026.07.21 | ₩36,787 | ₩36,813 | ₩36,767 | ₩36,793 | +0.02% | 7천 |
|---|
| 2026.07.20 | ₩36,760 | ₩36,787 | ₩36,706 | ₩36,737 | -0.06% | 2.8천 |
|---|
| 2026.07.17 | ₩36,760 | ₩36,773 | ₩36,733 | ₩36,740 | -0.05% | 3.9천 |
|---|
| 2026.07.16 | ₩36,733 | ₩36,807 | ₩36,733 | ₩36,760 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩36,746 | ₩36,867 | ₩36,746 | ₩36,807 | +0.16% | 9.7천 |
|---|
| 2026.07.14 | ₩36,733 | ₩36,813 | ₩36,733 | ₩36,787 | +0.15% | 1.3만 |
|---|
| 2026.07.13 | ₩36,813 | ₩36,813 | ₩36,726 | ₩36,746 | -0.18% | 2.3만 |
|---|
| 2026.07.10 | ₩36,733 | ₩36,827 | ₩36,733 | ₩36,746 | +0.04% | 2만 |
|---|
| 2026.07.09 | ₩36,693 | ₩36,746 | ₩36,680 | ₩36,746 | +0.15% | 4.2만 |
|---|
| 2026.07.08 | ₩36,680 | ₩36,732 | ₩36,613 | ₩36,653 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,720 | ₩36,732 | ₩36,681 | ₩36,700 | -0.05% | 4.4천 |
|---|
| 2026.07.06 | ₩36,626 | ₩36,746 | ₩36,626 | ₩36,718 | +0.25% | 1.3만 |
|---|
| 2026.07.02 | ₩36,656 | ₩36,692 | ₩36,613 | ₩36,664 | +0.02% | 5.4만 |
|---|
| 2026.07.01 | ₩36,573 | ₩36,693 | ₩36,553 | ₩36,666 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩36,666 | ₩36,693 | ₩36,601 | ₩36,653 | -0.04% | 1만 |
|---|
| 2026.06.29 | ₩36,600 | ₩36,625 | ₩36,554 | ₩36,586 | -0.04% | 6.2천 |
|---|
| 2026.06.26 | ₩36,439 | ₩36,573 | ₩36,439 | ₩36,480 | +0.11% | 1.1만 |
|---|
| 2026.06.25 | ₩36,586 | ₩36,586 | ₩36,520 | ₩36,520 | -0.18% | 2천 |
|---|
| 2026.06.24 | ₩36,586 | ₩36,613 | ₩36,480 | ₩36,520 | -0.18% | 9.7만 |
|---|
| 2026.06.23 | ₩36,520 | ₩36,573 | ₩36,506 | ₩36,506 | -0.04% | 8.5천 |
|---|
| 2026.06.22 | ₩36,680 | ₩36,680 | ₩36,573 | ₩36,573 | -0.29% | 1.1만 |
|---|
| 2026.06.18 | ₩36,600 | ₩36,680 | ₩36,600 | ₩36,632 | +0.09% | 6.7천 |
|---|
| 2026.06.17 | ₩36,640 | ₩36,662 | ₩36,486 | ₩36,506 | -0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩36,626 | ₩36,666 | ₩36,600 | ₩36,600 | -0.07% | 1.6만 |
|---|
| 2026.06.15 | ₩36,613 | ₩36,653 | ₩36,613 | ₩36,613 | 0.00% | 1.8만 |
|---|
| 2026.06.12 | ₩36,586 | ₩36,586 | ₩36,493 | ₩36,540 | -0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩36,406 | ₩36,500 | ₩36,399 | ₩36,500 | +0.26% | 9.7천 |
|---|
| 2026.06.10 | ₩36,480 | ₩36,480 | ₩36,386 | ₩36,395 | -0.23% | 3.3천 |
|---|
| 2026.06.09 | ₩36,533 | ₩36,560 | ₩36,413 | ₩36,497 | -0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩36,506 | ₩36,520 | ₩36,466 | ₩36,474 | -0.09% | 8.8만 |
|---|
| 2026.06.05 | ₩36,573 | ₩36,640 | ₩36,453 | ₩36,466 | -0.29% | 14.2만 |
|---|
| 2026.06.04 | ₩36,613 | ₩36,640 | ₩36,566 | ₩36,628 | +0.04% | 25.3만 |
|---|
| 2026.06.03 | ₩36,573 | ₩36,653 | ₩36,573 | ₩36,606 | +0.09% | 1.2만 |
|---|
| 2026.06.02 | ₩36,620 | ₩36,666 | ₩36,553 | ₩36,626 | +0.02% | 2만 |
|---|
| 2026.06.01 | ₩36,666 | ₩36,666 | ₩36,586 | ₩36,626 | -0.11% | 3.6만 |
|---|
| 2026.05.29 | ₩36,560 | ₩36,640 | ₩36,560 | ₩36,613 | +0.15% | 7.5천 |
|---|
| 2026.05.28 | ₩36,553 | ₩36,626 | ₩36,546 | ₩36,586 | +0.09% | 5.9천 |
|---|
| 2026.05.27 | ₩36,508 | ₩36,586 | ₩36,506 | ₩36,546 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩36,506 | ₩36,586 | ₩36,506 | ₩36,506 | 0.00% | 6.9천 |
|---|
| 2026.05.22 | ₩36,353 | ₩36,533 | ₩36,353 | ₩36,466 | +0.31% | 7.5만 |
|---|
| 2026.05.21 | ₩36,466 | ₩36,493 | ₩36,426 | ₩36,486 | +0.05% | 2.1만 |
|---|
| 2026.05.20 | ₩36,433 | ₩36,493 | ₩36,413 | ₩36,466 | +0.09% | 6.8천 |
|---|
| 2026.05.19 | ₩36,375 | ₩36,453 | ₩36,373 | ₩36,406 | +0.08% | 6.2천 |
|---|
| 2026.05.18 | ₩36,466 | ₩36,466 | ₩36,399 | ₩36,446 | -0.05% | 5.8만 |
|---|
| 2026.05.15 | ₩36,386 | ₩36,439 | ₩36,386 | ₩36,433 | +0.13% | 1.4만 |
|---|
| 2026.05.14 | ₩36,506 | ₩36,520 | ₩36,439 | ₩36,480 | -0.07% | 5.4천 |
|---|
| 2026.05.13 | ₩36,413 | ₩36,478 | ₩36,374 | ₩36,446 | +0.09% | 5.2천 |
|---|
| 2026.05.12 | ₩36,437 | ₩36,437 | ₩36,370 | ₩36,373 | -0.18% | 5.1천 |
|---|
| 2026.05.11 | ₩36,466 | ₩36,466 | ₩36,426 | ₩36,426 | -0.11% | 9.1천 |
|---|
| 2026.05.08 | ₩36,419 | ₩36,453 | ₩36,413 | ₩36,425 | +0.01% | 4.6천 |
|---|
| 2026.05.07 | ₩36,426 | ₩36,426 | ₩36,373 | ₩36,377 | -0.14% | 6.3천 |
|---|
| 2026.05.06 | ₩36,366 | ₩36,413 | ₩36,333 | ₩36,386 | +0.06% | 2.3만 |
|---|
| 2026.05.05 | ₩36,213 | ₩36,346 | ₩36,213 | ₩36,279 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩36,279 | ₩36,333 | ₩36,213 | ₩36,259 | -0.06% | 63.5만 |
|---|
| 2026.05.01 | ₩36,306 | ₩36,333 | ₩36,253 | ₩36,286 | -0.06% | 6.7만 |
|---|
| 2026.04.30 | ₩36,193 | ₩36,293 | ₩36,159 | ₩36,263 | +0.20% | 2천 |
|---|
| 2026.04.29 | ₩36,193 | ₩36,239 | ₩36,132 | ₩36,186 | -0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩36,186 | ₩36,225 | ₩36,134 | ₩36,186 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩36,239 | ₩36,253 | ₩36,173 | ₩36,253 | +0.04% | 6.9천 |
|---|
| 2026.04.24 | ₩36,239 | ₩36,239 | ₩36,132 | ₩36,226 | -0.04% | 2만 |
|---|
| 2026.04.23 | ₩36,185 | ₩36,199 | ₩36,092 | ₩36,134 | -0.14% | 6.2천 |
|---|
| 2026.04.22 | ₩36,199 | ₩36,199 | ₩36,106 | ₩36,154 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩36,166 | ₩36,185 | ₩36,106 | ₩36,132 | -0.09% | 1.2만 |
|---|
| 2026.04.20 | ₩36,146 | ₩36,159 | ₩36,119 | ₩36,159 | +0.04% | 14.8만 |
|---|
| 2026.04.17 | ₩36,173 | ₩36,186 | ₩36,106 | ₩36,141 | -0.09% | 1.4만 |
|---|
| 2026.04.16 | ₩36,064 | ₩36,079 | ₩35,999 | ₩36,079 | +0.04% | 4.2천 |
|---|
| 2026.04.15 | ₩35,972 | ₩36,066 | ₩35,959 | ₩36,066 | +0.26% | 5.5천 |
|---|
| 2026.04.14 | ₩35,892 | ₩35,999 | ₩35,892 | ₩35,999 | +0.30% | 1.9만 |
|---|
| 2026.04.13 | ₩35,805 | ₩35,892 | ₩35,805 | ₩35,883 | +0.22% | 2.5만 |
|---|
| 2026.04.10 | ₩35,799 | ₩35,852 | ₩35,785 | ₩35,812 | +0.04% | 6.3천 |
|---|
| 2026.04.09 | ₩35,732 | ₩35,859 | ₩35,732 | ₩35,839 | +0.30% | 2만 |
|---|
| 2026.04.08 | ₩35,772 | ₩35,785 | ₩35,705 | ₩35,785 | +0.04% | 2.7만 |
|---|
| 2026.04.07 | ₩35,512 | ₩35,599 | ₩35,476 | ₩35,599 | +0.24% | 6.8천 |
|---|
| 2026.04.06 | ₩35,545 | ₩35,585 | ₩35,518 | ₩35,585 | +0.11% | 19만 |
|---|
| 2026.04.02 | ₩35,492 | ₩35,532 | ₩35,492 | ₩35,518 | +0.08% | 1.4만 |
|---|
| 2026.04.01 | ₩35,505 | ₩35,572 | ₩35,505 | ₩35,545 | +0.11% | 4.9만 |
|---|
| 2026.03.31 | ₩35,278 | ₩35,505 | ₩35,278 | ₩35,438 | +0.45% | 1.1만 |
|---|
| 2026.03.30 | ₩35,312 | ₩35,370 | ₩35,238 | ₩35,277 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩35,372 | ₩35,385 | ₩35,265 | ₩35,265 | -0.30% | 2.5만 |
|---|
| 2026.03.26 | ₩35,518 | ₩35,518 | ₩35,372 | ₩35,372 | -0.41% | 2만 |
|---|
| 2026.03.25 | ₩35,539 | ₩35,579 | ₩35,505 | ₩35,518 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩35,490 | ₩35,545 | ₩35,465 | ₩35,478 | -0.03% | 3.6만 |
|---|
| 2026.03.23 | ₩35,505 | ₩35,585 | ₩35,492 | ₩35,492 | -0.04% | 1.9만 |
|---|
| 2026.03.20 | ₩35,465 | ₩35,492 | ₩35,385 | ₩35,432 | -0.09% | 3.3만 |
|---|
| 2026.03.19 | ₩35,532 | ₩35,572 | ₩35,478 | ₩35,559 | +0.08% | 14만 |
|---|
| 2026.03.18 | ₩35,619 | ₩35,639 | ₩35,545 | ₩35,585 | -0.09% | 7.4천 |
|---|
| 2026.03.17 | ₩35,599 | ₩35,739 | ₩35,599 | ₩35,644 | +0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩35,665 | ₩35,665 | ₩35,623 | ₩35,623 | -0.12% | 6.9천 |
|---|
| 2026.03.13 | ₩35,639 | ₩35,639 | ₩35,559 | ₩35,585 | -0.15% | 8.6천 |
|---|
| 2026.03.12 | ₩35,639 | ₩35,665 | ₩35,612 | ₩35,625 | -0.04% | 5천 |
|---|
| 2026.03.11 | ₩35,679 | ₩35,745 | ₩35,645 | ₩35,732 | +0.15% | 9.3천 |
|---|
| 2026.03.10 | ₩35,719 | ₩35,785 | ₩35,679 | ₩35,745 | +0.07% | 1.1만 |
|---|
| 2026.03.09 | ₩35,599 | ₩35,759 | ₩35,572 | ₩35,679 | +0.22% | 1.2만 |
|---|
| 2026.03.06 | ₩35,705 | ₩35,732 | ₩35,652 | ₩35,676 | -0.08% | 3.1천 |
|---|
| 2026.03.05 | ₩35,719 | ₩35,759 | ₩35,677 | ₩35,739 | +0.06% | 9.3천 |
|---|
| 2026.03.04 | ₩35,785 | ₩35,812 | ₩35,745 | ₩35,812 | +0.07% | 1.8만 |
|---|
| 2026.03.03 | ₩35,672 | ₩35,759 | ₩35,649 | ₩35,705 | +0.09% | 1.7만 |
|---|
| 2026.03.02 | ₩35,749 | ₩35,812 | ₩35,699 | ₩35,772 | +0.06% | 8.8만 |
|---|
| 2026.02.27 | ₩35,712 | ₩35,825 | ₩35,712 | ₩35,799 | +0.24% | 9.4천 |
|---|
| 2026.02.26 | ₩35,785 | ₩35,872 | ₩35,745 | ₩35,799 | +0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩35,839 | ₩35,906 | ₩35,812 | ₩35,852 | +0.04% | 7.9천 |
|---|
| 2026.02.24 | ₩35,725 | ₩35,839 | ₩35,725 | ₩35,759 | +0.09% | 8.9천 |
|---|
| 2026.02.23 | ₩35,772 | ₩35,772 | ₩35,705 | ₩35,732 | -0.11% | 8.4천 |
|---|
| 2026.02.20 | ₩35,825 | ₩35,846 | ₩35,705 | ₩35,745 | -0.22% | 3.5만 |
|---|
| 2026.02.19 | ₩35,759 | ₩35,799 | ₩35,719 | ₩35,719 | -0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩35,719 | ₩36,146 | ₩35,719 | ₩35,799 | +0.22% | 1.7만 |
|---|
| 2026.02.17 | ₩35,685 | ₩35,732 | ₩35,659 | ₩35,732 | +0.13% | 3.7만 |
|---|
| 2026.02.13 | ₩35,679 | ₩35,741 | ₩35,677 | ₩35,712 | +0.09% | 7.1천 |
|---|
| 2026.02.12 | ₩35,791 | ₩35,825 | ₩35,719 | ₩35,732 | -0.16% | 8.4천 |
|---|
| 2026.02.11 | ₩35,825 | ₩35,866 | ₩35,759 | ₩35,825 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩35,772 | ₩35,866 | ₩35,772 | ₩35,852 | +0.22% | 8천 |
|---|
| 2026.02.09 | ₩35,780 | ₩35,825 | ₩35,759 | ₩35,808 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩35,719 | ₩35,799 | ₩35,705 | ₩35,799 | +0.22% | 8.8천 |
|---|
| 2026.02.05 | ₩35,679 | ₩35,679 | ₩35,599 | ₩35,632 | -0.13% | 5.9천 |
|---|
| 2026.02.04 | ₩35,705 | ₩35,745 | ₩35,652 | ₩35,745 | +0.11% | 1.1만 |
|---|
| 2026.02.03 | ₩35,759 | ₩35,772 | ₩35,679 | ₩35,759 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩35,719 | ₩35,809 | ₩35,719 | ₩35,785 | +0.19% | 2.6만 |
|---|
| 2026.01.30 | ₩35,705 | ₩35,785 | ₩35,705 | ₩35,719 | +0.04% | 2.1만 |
|---|
| 2026.01.29 | ₩35,768 | ₩35,799 | ₩35,704 | ₩35,799 | +0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩35,825 | ₩35,825 | ₩35,743 | ₩35,785 | -0.11% | 7.1천 |
|---|
| 2026.01.27 | ₩35,779 | ₩35,825 | ₩35,772 | ₩35,812 | +0.09% | 3.4만 |
|---|
| 2026.01.26 | ₩35,759 | ₩35,812 | ₩35,745 | ₩35,812 | +0.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,765 | ₩35,765 | ₩35,679 | ₩35,759 | -0.02% | 1.6만 |
|---|
| 2026.01.22 | ₩35,719 | ₩35,745 | ₩35,665 | ₩35,745 | +0.07% | 1.2만 |
|---|
| 2026.01.21 | ₩35,585 | ₩35,705 | ₩35,278 | ₩35,705 | +0.34% | 3.4만 |
|---|
| 2026.01.20 | ₩35,705 | ₩35,732 | ₩35,559 | ₩35,592 | -0.32% | 3만 |
|---|
| 2026.01.16 | ₩35,825 | ₩35,825 | ₩35,425 | ₩35,772 | -0.15% | 4.2만 |
|---|
| 2026.01.15 | ₩35,799 | ₩35,799 | ₩35,713 | ₩35,759 | -0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩35,705 | ₩35,765 | ₩35,639 | ₩35,759 | +0.15% | 1.9만 |
|---|
| 2026.01.13 | ₩35,725 | ₩35,769 | ₩35,705 | ₩35,719 | -0.02% | 1.5만 |
|---|
| 2026.01.12 | ₩35,759 | ₩35,772 | ₩35,692 | ₩35,719 | -0.11% | 8.4만 |
|---|
| 2026.01.09 | ₩35,705 | ₩35,846 | ₩35,705 | ₩35,772 | +0.19% | 8.9천 |
|---|
| 2026.01.08 | ₩35,663 | ₩35,732 | ₩35,639 | ₩35,732 | +0.19% | 1.4만 |
|---|
| 2026.01.07 | ₩35,692 | ₩35,772 | ₩35,676 | ₩35,732 | +0.11% | 2만 |
|---|
| 2026.01.06 | ₩35,625 | ₩35,732 | ₩35,625 | ₩35,692 | +0.19% | 12.1만 |
|---|
| 2026.01.05 | ₩35,704 | ₩35,705 | ₩35,612 | ₩35,659 | -0.13% | 11.3만 |
|---|
| 2026.01.02 | ₩35,639 | ₩35,639 | ₩35,559 | ₩35,599 | -0.11% | 2.4만 |
|---|
| 2025.12.31 | ₩35,652 | ₩35,679 | ₩35,605 | ₩35,605 | -0.13% | 8천 |
|---|
| 2025.12.30 | ₩35,653 | ₩35,692 | ₩35,645 | ₩35,645 | -0.02% | 7.2천 |
|---|
| 2025.12.29 | ₩35,692 | ₩35,692 | ₩35,599 | ₩35,632 | -0.17% | 8.3천 |
|---|
| 2025.12.26 | ₩35,719 | ₩35,719 | ₩35,612 | ₩35,655 | -0.18% | 6.8천 |
|---|
| 2025.12.24 | ₩35,679 | ₩35,679 | ₩35,623 | ₩35,639 | -0.11% | 2.9만 |
|---|
| 2025.12.23 | ₩35,639 | ₩35,652 | ₩35,545 | ₩35,619 | -0.06% | 1.9만 |
|---|
| 2025.12.22 | ₩35,579 | ₩35,639 | ₩35,565 | ₩35,592 | +0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,572 | ₩35,585 | ₩35,492 | ₩35,532 | -0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩35,532 | ₩35,545 | ₩35,412 | ₩35,532 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩35,532 | ₩35,532 | ₩35,398 | ₩35,433 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩35,545 | ₩35,545 | ₩35,438 | ₩35,512 | -0.09% | 2.6만 |
|---|
| 2025.12.15 | ₩35,612 | ₩35,612 | ₩35,532 | ₩35,559 | -0.15% | 3.2만 |
|---|
| 2025.12.12 | ₩35,599 | ₩35,685 | ₩35,532 | ₩35,553 | -0.13% | 1.6만 |
|---|
| 2025.12.11 | ₩35,572 | ₩35,632 | ₩35,518 | ₩35,625 | +0.15% | 2.4만 |
|---|
| 2025.12.10 | ₩35,544 | ₩35,652 | ₩35,458 | ₩35,573 | +0.08% | 10.7만 |
|---|
| 2025.12.09 | ₩35,559 | ₩35,572 | ₩35,505 | ₩35,518 | -0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩35,572 | ₩35,572 | ₩35,494 | ₩35,500 | -0.20% | 4.7만 |
|---|
| 2025.12.05 | ₩35,585 | ₩35,599 | ₩35,505 | ₩35,527 | -0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩35,532 | ₩35,559 | ₩35,465 | ₩35,516 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩35,518 | ₩35,559 | ₩35,481 | ₩35,559 | +0.11% | 1.8만 |
|---|
| 2025.12.02 | ₩35,518 | ₩35,532 | ₩35,438 | ₩35,481 | -0.11% | 3.6만 |
|---|
| 2025.12.01 | ₩35,412 | ₩35,518 | ₩35,412 | ₩35,473 | +0.17% | 2.6만 |
|---|
| 2025.11.28 | ₩35,492 | ₩35,505 | ₩35,440 | ₩35,485 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩35,452 | ₩35,505 | ₩35,398 | ₩35,492 | +0.11% | 5.8만 |
|---|
| 2025.11.25 | ₩35,357 | ₩35,438 | ₩35,329 | ₩35,418 | +0.17% | 10.3만 |
|---|
| 2025.11.24 | ₩35,332 | ₩35,398 | ₩35,252 | ₩35,385 | +0.15% | 5.9만 |
|---|
| 2025.11.21 | ₩35,265 | ₩35,332 | ₩35,191 | ₩35,278 | +0.04% | 5.3만 |
|---|
| 2025.11.20 | ₩35,398 | ₩35,398 | ₩35,214 | ₩35,225 | -0.49% | 5.5만 |
|---|
| 2025.11.19 | ₩35,292 | ₩35,330 | ₩35,238 | ₩35,273 | -0.05% | 4.9만 |
|---|
| 2025.11.18 | ₩35,292 | ₩35,444 | ₩35,171 | ₩35,278 | -0.04% | 18.1만 |
|---|
| 2025.11.17 | ₩35,372 | ₩35,545 | ₩35,265 | ₩35,318 | -0.15% | 12.1만 |
|---|
| 2025.11.14 | ₩35,372 | ₩35,505 | ₩35,305 | ₩35,352 | -0.06% | 12.7만 |
|---|
| 2025.11.13 | ₩35,438 | ₩35,438 | ₩35,305 | ₩35,372 | -0.19% | 6.7만 |
|---|
| 2025.11.12 | ₩35,518 | ₩35,518 | ₩35,438 | ₩35,478 | -0.11% | 10.1만 |
|---|
| 2025.11.11 | ₩35,438 | ₩35,465 | ₩35,406 | ₩35,445 | +0.02% | 7.5만 |
|---|
| 2025.11.10 | ₩35,438 | ₩35,539 | ₩35,332 | ₩35,433 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩35,372 | ₩35,372 | ₩35,257 | ₩35,337 | -0.10% | 12.6만 |
|---|
| 2025.11.06 | ₩35,412 | ₩35,425 | ₩35,292 | ₩35,358 | -0.15% | 12.8만 |
|---|
| 2025.11.05 | ₩35,372 | ₩35,518 | ₩35,332 | ₩35,412 | +0.11% | 44.7만 |
|---|
| 2025.11.04 | ₩35,452 | ₩35,452 | ₩35,332 | ₩35,398 | -0.15% | 18.1만 |
|---|
| 2025.11.03 | ₩35,559 | ₩35,585 | ₩35,412 | ₩35,473 | -0.24% | 91.1만 |
|---|
| 2025.10.31 | ₩35,425 | ₩35,572 | ₩35,372 | ₩35,572 | +0.41% | 35.3만 |
|---|
| 2025.10.30 | ₩35,365 | ₩35,425 | ₩35,332 | ₩35,372 | +0.02% | 4.2만 |
|---|
| 2025.10.29 | ₩35,376 | ₩35,412 | ₩35,318 | ₩35,332 | -0.12% | 3.5만 |
|---|
| 2025.10.28 | ₩35,412 | ₩35,412 | ₩35,337 | ₩35,365 | -0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩35,398 | ₩35,505 | ₩35,345 | ₩35,373 | -0.07% | 2.3만 |
|---|
| 2025.10.24 | ₩35,398 | ₩35,398 | ₩35,332 | ₩35,361 | -0.11% | 1.4천 |
|---|
| 2025.10.23 | ₩35,338 | ₩35,425 | ₩35,305 | ₩35,372 | +0.09% | 2.1만 |
|---|
| 2025.10.22 | ₩35,338 | ₩35,418 | ₩35,332 | ₩35,338 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩35,345 | ₩35,385 | ₩35,305 | ₩35,338 | -0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩35,332 | ₩35,332 | ₩35,265 | ₩35,332 | 0.00% | 2만 |
|---|
| 2025.10.17 | ₩35,265 | ₩35,305 | ₩35,265 | ₩35,304 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩35,305 | ₩35,318 | ₩35,258 | ₩35,258 | -0.13% | 1.1천 |
|---|
| 2025.10.15 | ₩35,345 | ₩35,345 | ₩35,238 | ₩35,278 | -0.19% | 1.1만 |
|---|
| 2025.10.14 | ₩35,232 | ₩35,292 | ₩35,232 | ₩35,272 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩35,238 | ₩35,306 | ₩35,225 | ₩35,282 | +0.13% | 4.6천 |
|---|
| 2025.10.10 | ₩35,345 | ₩35,345 | ₩35,198 | ₩35,210 | -0.38% | 1.8만 |
|---|