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 | ₩37,419 | ₩37,426 | ₩37,386 | ₩37,419 | 0.00% | 7.3천 |
| 2026.10.08 | ₩37,413 | ₩37,425 | ₩37,359 | ₩37,393 | -0.05% | 6.5천 |
| 2026.10.07 | ₩37,379 | ₩37,393 | ₩37,379 | ₩37,393 | +0.04% | 2천 |
| 2026.10.06 | ₩37,333 | ₩37,413 | ₩37,333 | ₩37,359 | +0.07% | 2.8만 |
| 2026.10.05 | ₩37,373 | ₩37,399 | ₩37,333 | ₩37,366 | -0.02% | 7.4천 |
| 2026.10.02 | ₩37,363 | ₩37,363 | ₩37,306 | ₩37,339 | -0.06% | 1.2만 |
| 2026.10.01 | ₩37,292 | ₩37,292 | ₩37,252 | ₩37,286 | -0.02% | 2.7만 |
| 2026.09.30 | ₩37,239 | ₩37,333 | ₩37,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,239 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩37,239 | ₩37,292 | ₩37,239 | ₩37,279 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩37,252 | ₩37,319 | ₩37,252 | ₩37,272 | +0.05% | 1.1만 |
|---|
| 2026.09.25 | ₩37,239 | ₩37,333 | ₩37,239 | ₩37,299 | +0.16% | 1만 |
|---|
| 2026.09.24 | ₩37,250 | ₩37,292 | ₩37,226 | ₩37,226 | -0.06% | 9.6천 |
|---|
| 2026.09.23 | ₩37,292 | ₩37,292 | ₩37,226 | ₩37,226 | -0.18% | 2.3만 |
|---|
| 2026.09.22 | ₩37,286 | ₩37,286 | ₩37,239 | ₩37,252 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩37,252 | ₩37,306 | ₩37,226 | ₩37,272 | +0.05% | 1.9만 |
|---|
| 2026.09.18 | ₩37,199 | ₩37,228 | ₩37,159 | ₩37,212 | +0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩37,212 | ₩37,226 | ₩37,132 | ₩37,226 | +0.04% | 4.3만 |
|---|
| 2026.09.16 | ₩37,119 | ₩37,199 | ₩37,052 | ₩37,066 | -0.14% | 2.1만 |
|---|
| 2026.09.15 | ₩37,092 | ₩37,172 | ₩37,079 | ₩37,126 | +0.09% | 6.7천 |
|---|
| 2026.09.14 | ₩37,092 | ₩37,172 | ₩37,092 | ₩37,144 | +0.14% | 4.4천 |
|---|
| 2026.09.11 | ₩37,186 | ₩37,186 | ₩37,132 | ₩37,172 | -0.04% | 4.6천 |
|---|
| 2026.09.10 | ₩37,123 | ₩37,132 | ₩37,052 | ₩37,066 | -0.15% | 2.3만 |
|---|
| 2026.09.09 | ₩37,139 | ₩37,184 | ₩37,092 | ₩37,132 | -0.02% | 6.4천 |
|---|
| 2026.09.08 | ₩37,479 | ₩37,479 | ₩37,119 | ₩37,159 | -0.85% | 5.2천 |
|---|
| 2026.09.04 | ₩37,203 | ₩37,212 | ₩37,132 | ₩37,172 | -0.08% | 1.7만 |
|---|
| 2026.09.03 | ₩37,126 | ₩37,132 | ₩37,119 | ₩37,132 | +0.02% | 5.8천 |
|---|
| 2026.09.02 | ₩37,159 | ₩37,159 | ₩37,079 | ₩37,099 | -0.16% | 9.3천 |
|---|
| 2026.09.01 | ₩36,786 | ₩37,132 | ₩36,786 | ₩37,072 | +0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩37,112 | ₩37,119 | ₩37,079 | ₩37,119 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩37,139 | ₩37,159 | ₩37,079 | ₩37,119 | -0.05% | 6만 |
|---|
| 2026.08.27 | ₩37,135 | ₩37,140 | ₩37,052 | ₩37,112 | -0.06% | 1.3만 |
|---|
| 2026.08.26 | ₩37,066 | ₩37,066 | ₩37,046 | ₩37,052 | -0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩36,999 | ₩37,079 | ₩36,999 | ₩37,066 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩36,999 | ₩37,066 | ₩36,999 | ₩37,059 | +0.16% | 1.7만 |
|---|
| 2026.08.21 | ₩37,012 | ₩37,079 | ₩37,012 | ₩37,012 | 0.00% | 1.6만 |
|---|
| 2026.08.20 | ₩37,040 | ₩37,062 | ₩36,986 | ₩36,986 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩37,046 | ₩37,092 | ₩37,012 | ₩37,046 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩37,039 | ₩37,052 | ₩36,999 | ₩36,999 | -0.11% | 5.1만 |
|---|
| 2026.08.17 | ₩37,026 | ₩37,070 | ₩37,012 | ₩37,026 | 0.00% | 3만 |
|---|
| 2026.08.14 | ₩37,104 | ₩37,106 | ₩37,026 | ₩37,059 | -0.12% | 7.7천 |
|---|
| 2026.08.13 | ₩37,046 | ₩37,092 | ₩37,012 | ₩37,046 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩36,986 | ₩37,064 | ₩36,986 | ₩37,039 | +0.14% | 1.9만 |
|---|
| 2026.08.11 | ₩36,972 | ₩37,066 | ₩36,959 | ₩36,986 | +0.04% | 3.4만 |
|---|
| 2026.08.10 | ₩36,972 | ₩37,052 | ₩36,972 | ₩37,012 | +0.11% | 5.4천 |
|---|
| 2026.08.07 | ₩36,959 | ₩37,039 | ₩36,946 | ₩36,999 | +0.11% | 3.4만 |
|---|
| 2026.08.06 | ₩36,959 | ₩37,012 | ₩36,946 | ₩36,966 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩36,972 | ₩37,012 | ₩36,932 | ₩36,976 | +0.01% | 2.2만 |
|---|
| 2026.08.04 | ₩36,959 | ₩37,006 | ₩36,919 | ₩36,932 | -0.07% | 2.9만 |
|---|
| 2026.08.03 | ₩36,866 | ₩36,932 | ₩36,866 | ₩36,906 | +0.11% | 3.1천 |
|---|
| 2026.07.31 | ₩36,747 | ₩36,832 | ₩36,747 | ₩36,832 | +0.23% | 7.1천 |
|---|
| 2026.07.30 | ₩36,746 | ₩36,759 | ₩36,679 | ₩36,756 | +0.03% | 3.1천 |
|---|
| 2026.07.29 | ₩36,652 | ₩36,759 | ₩36,643 | ₩36,643 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩36,699 | ₩36,752 | ₩36,699 | ₩36,706 | +0.02% | 1만 |
|---|
| 2026.07.27 | ₩36,732 | ₩36,732 | ₩36,652 | ₩36,679 | -0.15% | 2만 |
|---|
| 2026.07.24 | ₩36,732 | ₩36,771 | ₩36,666 | ₩36,699 | -0.09% | 3.1천 |
|---|
| 2026.07.23 | ₩36,692 | ₩36,719 | ₩36,676 | ₩36,676 | -0.04% | 3.6천 |
|---|
| 2026.07.22 | ₩36,799 | ₩36,799 | ₩36,767 | ₩36,767 | -0.09% | 3.5천 |
|---|
| 2026.07.21 | ₩36,759 | ₩36,786 | ₩36,739 | ₩36,766 | +0.02% | 7천 |
|---|
| 2026.07.20 | ₩36,732 | ₩36,759 | ₩36,679 | ₩36,710 | -0.06% | 2.8천 |
|---|
| 2026.07.17 | ₩36,732 | ₩36,746 | ₩36,706 | ₩36,712 | -0.05% | 3.9천 |
|---|
| 2026.07.16 | ₩36,706 | ₩36,779 | ₩36,706 | ₩36,732 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩36,719 | ₩36,839 | ₩36,719 | ₩36,779 | +0.16% | 9.7천 |
|---|
| 2026.07.14 | ₩36,706 | ₩36,786 | ₩36,706 | ₩36,759 | +0.15% | 1.3만 |
|---|
| 2026.07.13 | ₩36,786 | ₩36,786 | ₩36,699 | ₩36,719 | -0.18% | 2.3만 |
|---|
| 2026.07.10 | ₩36,706 | ₩36,799 | ₩36,706 | ₩36,719 | +0.04% | 2만 |
|---|
| 2026.07.09 | ₩36,666 | ₩36,719 | ₩36,652 | ₩36,719 | +0.15% | 4.2만 |
|---|
| 2026.07.08 | ₩36,652 | ₩36,704 | ₩36,586 | ₩36,626 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,692 | ₩36,704 | ₩36,654 | ₩36,672 | -0.05% | 4.4천 |
|---|
| 2026.07.06 | ₩36,599 | ₩36,719 | ₩36,599 | ₩36,691 | +0.25% | 1.3만 |
|---|
| 2026.07.02 | ₩36,628 | ₩36,664 | ₩36,586 | ₩36,636 | +0.02% | 5.4만 |
|---|
| 2026.07.01 | ₩36,546 | ₩36,666 | ₩36,526 | ₩36,639 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩36,639 | ₩36,666 | ₩36,574 | ₩36,626 | -0.04% | 1만 |
|---|
| 2026.06.29 | ₩36,572 | ₩36,598 | ₩36,527 | ₩36,559 | -0.04% | 6.2천 |
|---|
| 2026.06.26 | ₩36,412 | ₩36,546 | ₩36,412 | ₩36,452 | +0.11% | 1.1만 |
|---|
| 2026.06.25 | ₩36,559 | ₩36,559 | ₩36,492 | ₩36,492 | -0.18% | 2천 |
|---|
| 2026.06.24 | ₩36,559 | ₩36,586 | ₩36,452 | ₩36,492 | -0.18% | 9.7만 |
|---|
| 2026.06.23 | ₩36,492 | ₩36,546 | ₩36,479 | ₩36,479 | -0.04% | 8.5천 |
|---|
| 2026.06.22 | ₩36,652 | ₩36,652 | ₩36,546 | ₩36,546 | -0.29% | 1.1만 |
|---|
| 2026.06.18 | ₩36,572 | ₩36,652 | ₩36,572 | ₩36,604 | +0.09% | 6.7천 |
|---|
| 2026.06.17 | ₩36,612 | ₩36,635 | ₩36,459 | ₩36,479 | -0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩36,599 | ₩36,639 | ₩36,572 | ₩36,572 | -0.07% | 1.6만 |
|---|
| 2026.06.15 | ₩36,586 | ₩36,626 | ₩36,586 | ₩36,586 | 0.00% | 1.8만 |
|---|
| 2026.06.12 | ₩36,559 | ₩36,559 | ₩36,466 | ₩36,512 | -0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩36,379 | ₩36,472 | ₩36,372 | ₩36,472 | +0.26% | 9.7천 |
|---|
| 2026.06.10 | ₩36,452 | ₩36,452 | ₩36,359 | ₩36,368 | -0.23% | 3.3천 |
|---|
| 2026.06.09 | ₩36,506 | ₩36,532 | ₩36,386 | ₩36,470 | -0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩36,479 | ₩36,492 | ₩36,439 | ₩36,447 | -0.09% | 8.8만 |
|---|
| 2026.06.05 | ₩36,546 | ₩36,612 | ₩36,426 | ₩36,439 | -0.29% | 14.2만 |
|---|
| 2026.06.04 | ₩36,586 | ₩36,612 | ₩36,539 | ₩36,600 | +0.04% | 25.3만 |
|---|
| 2026.06.03 | ₩36,546 | ₩36,626 | ₩36,546 | ₩36,579 | +0.09% | 1.2만 |
|---|
| 2026.06.02 | ₩36,592 | ₩36,639 | ₩36,526 | ₩36,599 | +0.02% | 2만 |
|---|
| 2026.06.01 | ₩36,639 | ₩36,639 | ₩36,559 | ₩36,599 | -0.11% | 3.6만 |
|---|
| 2026.05.29 | ₩36,532 | ₩36,612 | ₩36,532 | ₩36,586 | +0.15% | 7.5천 |
|---|
| 2026.05.28 | ₩36,526 | ₩36,599 | ₩36,519 | ₩36,559 | +0.09% | 5.9천 |
|---|
| 2026.05.27 | ₩36,480 | ₩36,559 | ₩36,479 | ₩36,519 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩36,479 | ₩36,559 | ₩36,479 | ₩36,479 | 0.00% | 6.9천 |
|---|
| 2026.05.22 | ₩36,325 | ₩36,506 | ₩36,325 | ₩36,439 | +0.31% | 7.5만 |
|---|
| 2026.05.21 | ₩36,439 | ₩36,466 | ₩36,399 | ₩36,459 | +0.05% | 2.1만 |
|---|
| 2026.05.20 | ₩36,406 | ₩36,466 | ₩36,386 | ₩36,439 | +0.09% | 6.8천 |
|---|
| 2026.05.19 | ₩36,348 | ₩36,426 | ₩36,346 | ₩36,379 | +0.08% | 6.2천 |
|---|
| 2026.05.18 | ₩36,439 | ₩36,439 | ₩36,372 | ₩36,419 | -0.05% | 5.8만 |
|---|
| 2026.05.15 | ₩36,359 | ₩36,412 | ₩36,359 | ₩36,406 | +0.13% | 1.4만 |
|---|
| 2026.05.14 | ₩36,479 | ₩36,492 | ₩36,412 | ₩36,452 | -0.07% | 5.4천 |
|---|
| 2026.05.13 | ₩36,386 | ₩36,451 | ₩36,347 | ₩36,419 | +0.09% | 5.2천 |
|---|
| 2026.05.12 | ₩36,410 | ₩36,410 | ₩36,343 | ₩36,346 | -0.18% | 5.1천 |
|---|
| 2026.05.11 | ₩36,439 | ₩36,439 | ₩36,399 | ₩36,399 | -0.11% | 9.1천 |
|---|
| 2026.05.08 | ₩36,392 | ₩36,426 | ₩36,386 | ₩36,398 | +0.01% | 4.6천 |
|---|
| 2026.05.07 | ₩36,399 | ₩36,399 | ₩36,346 | ₩36,350 | -0.14% | 6.3천 |
|---|
| 2026.05.06 | ₩36,339 | ₩36,386 | ₩36,305 | ₩36,359 | +0.06% | 2.3만 |
|---|
| 2026.05.05 | ₩36,185 | ₩36,319 | ₩36,185 | ₩36,252 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩36,252 | ₩36,305 | ₩36,185 | ₩36,232 | -0.06% | 63.5만 |
|---|
| 2026.05.01 | ₩36,279 | ₩36,305 | ₩36,225 | ₩36,259 | -0.06% | 6.7만 |
|---|
| 2026.04.30 | ₩36,165 | ₩36,265 | ₩36,132 | ₩36,236 | +0.20% | 2천 |
|---|
| 2026.04.29 | ₩36,165 | ₩36,212 | ₩36,105 | ₩36,159 | -0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩36,159 | ₩36,197 | ₩36,107 | ₩36,159 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩36,212 | ₩36,225 | ₩36,145 | ₩36,225 | +0.04% | 6.9천 |
|---|
| 2026.04.24 | ₩36,212 | ₩36,212 | ₩36,105 | ₩36,199 | -0.04% | 2만 |
|---|
| 2026.04.23 | ₩36,157 | ₩36,172 | ₩36,065 | ₩36,107 | -0.14% | 6.2천 |
|---|
| 2026.04.22 | ₩36,172 | ₩36,172 | ₩36,079 | ₩36,127 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩36,139 | ₩36,157 | ₩36,079 | ₩36,105 | -0.09% | 1.2만 |
|---|
| 2026.04.20 | ₩36,119 | ₩36,132 | ₩36,092 | ₩36,132 | +0.04% | 14.8만 |
|---|
| 2026.04.17 | ₩36,145 | ₩36,159 | ₩36,079 | ₩36,113 | -0.09% | 1.4만 |
|---|
| 2026.04.16 | ₩36,037 | ₩36,052 | ₩35,972 | ₩36,052 | +0.04% | 4.2천 |
|---|
| 2026.04.15 | ₩35,945 | ₩36,039 | ₩35,932 | ₩36,039 | +0.26% | 5.5천 |
|---|
| 2026.04.14 | ₩35,865 | ₩35,972 | ₩35,865 | ₩35,972 | +0.30% | 1.9만 |
|---|
| 2026.04.13 | ₩35,779 | ₩35,865 | ₩35,779 | ₩35,856 | +0.22% | 2.5만 |
|---|
| 2026.04.10 | ₩35,772 | ₩35,825 | ₩35,759 | ₩35,785 | +0.04% | 6.3천 |
|---|
| 2026.04.09 | ₩35,705 | ₩35,832 | ₩35,705 | ₩35,812 | +0.30% | 2만 |
|---|
| 2026.04.08 | ₩35,745 | ₩35,759 | ₩35,679 | ₩35,759 | +0.04% | 2.7만 |
|---|
| 2026.04.07 | ₩35,485 | ₩35,572 | ₩35,449 | ₩35,572 | +0.24% | 6.8천 |
|---|
| 2026.04.06 | ₩35,519 | ₩35,559 | ₩35,492 | ₩35,559 | +0.11% | 19만 |
|---|
| 2026.04.02 | ₩35,465 | ₩35,505 | ₩35,465 | ₩35,492 | +0.08% | 1.4만 |
|---|
| 2026.04.01 | ₩35,479 | ₩35,545 | ₩35,479 | ₩35,519 | +0.11% | 4.9만 |
|---|
| 2026.03.31 | ₩35,252 | ₩35,479 | ₩35,252 | ₩35,412 | +0.45% | 1.1만 |
|---|
| 2026.03.30 | ₩35,285 | ₩35,344 | ₩35,212 | ₩35,250 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩35,345 | ₩35,359 | ₩35,238 | ₩35,238 | -0.30% | 2.5만 |
|---|
| 2026.03.26 | ₩35,492 | ₩35,492 | ₩35,345 | ₩35,345 | -0.41% | 2만 |
|---|
| 2026.03.25 | ₩35,512 | ₩35,552 | ₩35,479 | ₩35,492 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩35,464 | ₩35,519 | ₩35,439 | ₩35,452 | -0.03% | 3.6만 |
|---|
| 2026.03.23 | ₩35,479 | ₩35,559 | ₩35,465 | ₩35,465 | -0.04% | 1.9만 |
|---|
| 2026.03.20 | ₩35,439 | ₩35,465 | ₩35,359 | ₩35,405 | -0.09% | 3.3만 |
|---|
| 2026.03.19 | ₩35,505 | ₩35,545 | ₩35,452 | ₩35,532 | +0.08% | 14만 |
|---|
| 2026.03.18 | ₩35,592 | ₩35,612 | ₩35,519 | ₩35,559 | -0.09% | 7.4천 |
|---|
| 2026.03.17 | ₩35,572 | ₩35,712 | ₩35,572 | ₩35,617 | +0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩35,639 | ₩35,639 | ₩35,596 | ₩35,596 | -0.12% | 6.9천 |
|---|
| 2026.03.13 | ₩35,612 | ₩35,612 | ₩35,532 | ₩35,559 | -0.15% | 8.6천 |
|---|
| 2026.03.12 | ₩35,612 | ₩35,639 | ₩35,585 | ₩35,599 | -0.04% | 5천 |
|---|
| 2026.03.11 | ₩35,652 | ₩35,719 | ₩35,619 | ₩35,705 | +0.15% | 9.3천 |
|---|
| 2026.03.10 | ₩35,692 | ₩35,759 | ₩35,652 | ₩35,719 | +0.07% | 1.1만 |
|---|
| 2026.03.09 | ₩35,572 | ₩35,732 | ₩35,545 | ₩35,652 | +0.22% | 1.2만 |
|---|
| 2026.03.06 | ₩35,679 | ₩35,705 | ₩35,625 | ₩35,649 | -0.08% | 3.1천 |
|---|
| 2026.03.05 | ₩35,692 | ₩35,732 | ₩35,651 | ₩35,712 | +0.06% | 9.3천 |
|---|
| 2026.03.04 | ₩35,759 | ₩35,785 | ₩35,719 | ₩35,785 | +0.07% | 1.8만 |
|---|
| 2026.03.03 | ₩35,645 | ₩35,732 | ₩35,623 | ₩35,679 | +0.09% | 1.7만 |
|---|
| 2026.03.02 | ₩35,723 | ₩35,785 | ₩35,672 | ₩35,745 | +0.06% | 8.8만 |
|---|
| 2026.02.27 | ₩35,685 | ₩35,799 | ₩35,685 | ₩35,772 | +0.24% | 9.4천 |
|---|
| 2026.02.26 | ₩35,759 | ₩35,845 | ₩35,719 | ₩35,772 | +0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩35,812 | ₩35,879 | ₩35,785 | ₩35,825 | +0.04% | 7.9천 |
|---|
| 2026.02.24 | ₩35,699 | ₩35,812 | ₩35,699 | ₩35,732 | +0.09% | 8.9천 |
|---|
| 2026.02.23 | ₩35,745 | ₩35,745 | ₩35,679 | ₩35,705 | -0.11% | 8.4천 |
|---|
| 2026.02.20 | ₩35,799 | ₩35,819 | ₩35,679 | ₩35,719 | -0.22% | 3.5만 |
|---|
| 2026.02.19 | ₩35,732 | ₩35,772 | ₩35,692 | ₩35,692 | -0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩35,692 | ₩36,119 | ₩35,692 | ₩35,772 | +0.22% | 1.7만 |
|---|
| 2026.02.17 | ₩35,659 | ₩35,705 | ₩35,632 | ₩35,705 | +0.13% | 3.7만 |
|---|
| 2026.02.13 | ₩35,652 | ₩35,715 | ₩35,651 | ₩35,685 | +0.09% | 7.1천 |
|---|
| 2026.02.12 | ₩35,764 | ₩35,799 | ₩35,692 | ₩35,705 | -0.16% | 8.4천 |
|---|
| 2026.02.11 | ₩35,799 | ₩35,839 | ₩35,732 | ₩35,799 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩35,745 | ₩35,839 | ₩35,745 | ₩35,825 | +0.22% | 8천 |
|---|
| 2026.02.09 | ₩35,753 | ₩35,799 | ₩35,732 | ₩35,781 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩35,692 | ₩35,772 | ₩35,679 | ₩35,772 | +0.22% | 8.8천 |
|---|
| 2026.02.05 | ₩35,652 | ₩35,652 | ₩35,572 | ₩35,605 | -0.13% | 5.9천 |
|---|
| 2026.02.04 | ₩35,679 | ₩35,719 | ₩35,625 | ₩35,719 | +0.11% | 1.1만 |
|---|
| 2026.02.03 | ₩35,732 | ₩35,745 | ₩35,652 | ₩35,732 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩35,692 | ₩35,783 | ₩35,692 | ₩35,759 | +0.19% | 2.6만 |
|---|
| 2026.01.30 | ₩35,679 | ₩35,759 | ₩35,679 | ₩35,692 | +0.04% | 2.1만 |
|---|
| 2026.01.29 | ₩35,741 | ₩35,772 | ₩35,677 | ₩35,772 | +0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩35,799 | ₩35,799 | ₩35,716 | ₩35,759 | -0.11% | 7.1천 |
|---|
| 2026.01.27 | ₩35,752 | ₩35,799 | ₩35,745 | ₩35,785 | +0.09% | 3.4만 |
|---|
| 2026.01.26 | ₩35,732 | ₩35,785 | ₩35,719 | ₩35,785 | +0.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,739 | ₩35,739 | ₩35,652 | ₩35,732 | -0.02% | 1.6만 |
|---|
| 2026.01.22 | ₩35,692 | ₩35,719 | ₩35,639 | ₩35,719 | +0.07% | 1.2만 |
|---|
| 2026.01.21 | ₩35,559 | ₩35,679 | ₩35,252 | ₩35,679 | +0.34% | 3.4만 |
|---|
| 2026.01.20 | ₩35,679 | ₩35,705 | ₩35,532 | ₩35,565 | -0.32% | 3만 |
|---|
| 2026.01.16 | ₩35,799 | ₩35,799 | ₩35,399 | ₩35,745 | -0.15% | 4.2만 |
|---|
| 2026.01.15 | ₩35,772 | ₩35,772 | ₩35,687 | ₩35,732 | -0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩35,679 | ₩35,739 | ₩35,612 | ₩35,732 | +0.15% | 1.9만 |
|---|
| 2026.01.13 | ₩35,699 | ₩35,743 | ₩35,679 | ₩35,692 | -0.02% | 1.5만 |
|---|
| 2026.01.12 | ₩35,732 | ₩35,745 | ₩35,665 | ₩35,692 | -0.11% | 8.4만 |
|---|
| 2026.01.09 | ₩35,679 | ₩35,819 | ₩35,679 | ₩35,745 | +0.19% | 8.9천 |
|---|
| 2026.01.08 | ₩35,636 | ₩35,705 | ₩35,612 | ₩35,705 | +0.19% | 1.4만 |
|---|
| 2026.01.07 | ₩35,665 | ₩35,745 | ₩35,649 | ₩35,705 | +0.11% | 2만 |
|---|
| 2026.01.06 | ₩35,599 | ₩35,705 | ₩35,599 | ₩35,665 | +0.19% | 12.1만 |
|---|
| 2026.01.05 | ₩35,677 | ₩35,679 | ₩35,585 | ₩35,632 | -0.13% | 11.3만 |
|---|
| 2026.01.02 | ₩35,612 | ₩35,612 | ₩35,532 | ₩35,572 | -0.11% | 2.4만 |
|---|
| 2025.12.31 | ₩35,625 | ₩35,652 | ₩35,579 | ₩35,579 | -0.13% | 8천 |
|---|
| 2025.12.30 | ₩35,627 | ₩35,665 | ₩35,619 | ₩35,619 | -0.02% | 7.2천 |
|---|
| 2025.12.29 | ₩35,665 | ₩35,665 | ₩35,572 | ₩35,605 | -0.17% | 8.3천 |
|---|
| 2025.12.26 | ₩35,692 | ₩35,692 | ₩35,585 | ₩35,628 | -0.18% | 6.8천 |
|---|
| 2025.12.24 | ₩35,652 | ₩35,652 | ₩35,596 | ₩35,612 | -0.11% | 2.9만 |
|---|
| 2025.12.23 | ₩35,612 | ₩35,625 | ₩35,519 | ₩35,592 | -0.06% | 1.9만 |
|---|
| 2025.12.22 | ₩35,552 | ₩35,612 | ₩35,539 | ₩35,565 | +0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,545 | ₩35,559 | ₩35,465 | ₩35,505 | -0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩35,505 | ₩35,519 | ₩35,385 | ₩35,505 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩35,505 | ₩35,505 | ₩35,372 | ₩35,407 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩35,519 | ₩35,519 | ₩35,412 | ₩35,485 | -0.09% | 2.6만 |
|---|
| 2025.12.15 | ₩35,585 | ₩35,585 | ₩35,505 | ₩35,532 | -0.15% | 3.2만 |
|---|
| 2025.12.12 | ₩35,572 | ₩35,659 | ₩35,505 | ₩35,527 | -0.13% | 1.6만 |
|---|
| 2025.12.11 | ₩35,545 | ₩35,605 | ₩35,492 | ₩35,599 | +0.15% | 2.4만 |
|---|
| 2025.12.10 | ₩35,517 | ₩35,625 | ₩35,432 | ₩35,547 | +0.08% | 10.7만 |
|---|
| 2025.12.09 | ₩35,532 | ₩35,545 | ₩35,479 | ₩35,492 | -0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩35,545 | ₩35,545 | ₩35,468 | ₩35,473 | -0.20% | 4.7만 |
|---|
| 2025.12.05 | ₩35,559 | ₩35,572 | ₩35,479 | ₩35,500 | -0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩35,505 | ₩35,532 | ₩35,439 | ₩35,489 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩35,492 | ₩35,532 | ₩35,455 | ₩35,532 | +0.11% | 1.8만 |
|---|
| 2025.12.02 | ₩35,492 | ₩35,505 | ₩35,412 | ₩35,455 | -0.11% | 3.6만 |
|---|
| 2025.12.01 | ₩35,385 | ₩35,492 | ₩35,385 | ₩35,447 | +0.17% | 2.6만 |
|---|
| 2025.11.28 | ₩35,465 | ₩35,479 | ₩35,413 | ₩35,459 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩35,425 | ₩35,479 | ₩35,372 | ₩35,465 | +0.11% | 5.8만 |
|---|
| 2025.11.25 | ₩35,330 | ₩35,412 | ₩35,302 | ₩35,392 | +0.17% | 10.3만 |
|---|
| 2025.11.24 | ₩35,305 | ₩35,372 | ₩35,225 | ₩35,359 | +0.15% | 5.9만 |
|---|
| 2025.11.21 | ₩35,238 | ₩35,305 | ₩35,165 | ₩35,252 | +0.04% | 5.3만 |
|---|
| 2025.11.20 | ₩35,372 | ₩35,372 | ₩35,188 | ₩35,198 | -0.49% | 5.5만 |
|---|
| 2025.11.19 | ₩35,265 | ₩35,304 | ₩35,212 | ₩35,246 | -0.05% | 4.9만 |
|---|
| 2025.11.18 | ₩35,265 | ₩35,417 | ₩35,145 | ₩35,252 | -0.04% | 18.1만 |
|---|
| 2025.11.17 | ₩35,345 | ₩35,519 | ₩35,238 | ₩35,292 | -0.15% | 12.1만 |
|---|
| 2025.11.14 | ₩35,345 | ₩35,479 | ₩35,278 | ₩35,325 | -0.06% | 12.7만 |
|---|
| 2025.11.13 | ₩35,412 | ₩35,412 | ₩35,278 | ₩35,345 | -0.19% | 6.7만 |
|---|
| 2025.11.12 | ₩35,492 | ₩35,492 | ₩35,412 | ₩35,452 | -0.11% | 10.1만 |
|---|
| 2025.11.11 | ₩35,412 | ₩35,439 | ₩35,380 | ₩35,419 | +0.02% | 7.5만 |
|---|
| 2025.11.10 | ₩35,412 | ₩35,512 | ₩35,305 | ₩35,407 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩35,345 | ₩35,345 | ₩35,230 | ₩35,310 | -0.10% | 12.6만 |
|---|
| 2025.11.06 | ₩35,385 | ₩35,399 | ₩35,265 | ₩35,332 | -0.15% | 12.8만 |
|---|
| 2025.11.05 | ₩35,345 | ₩35,492 | ₩35,305 | ₩35,385 | +0.11% | 44.7만 |
|---|
| 2025.11.04 | ₩35,425 | ₩35,425 | ₩35,305 | ₩35,372 | -0.15% | 18.1만 |
|---|
| 2025.11.03 | ₩35,532 | ₩35,559 | ₩35,385 | ₩35,447 | -0.24% | 91.1만 |
|---|
| 2025.10.31 | ₩35,399 | ₩35,545 | ₩35,345 | ₩35,545 | +0.41% | 35.3만 |
|---|
| 2025.10.30 | ₩35,339 | ₩35,399 | ₩35,305 | ₩35,345 | +0.02% | 4.2만 |
|---|
| 2025.10.29 | ₩35,349 | ₩35,385 | ₩35,292 | ₩35,305 | -0.12% | 3.5만 |
|---|
| 2025.10.28 | ₩35,385 | ₩35,385 | ₩35,310 | ₩35,339 | -0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩35,372 | ₩35,479 | ₩35,318 | ₩35,347 | -0.07% | 2.3만 |
|---|
| 2025.10.24 | ₩35,372 | ₩35,372 | ₩35,305 | ₩35,335 | -0.11% | 1.4천 |
|---|
| 2025.10.23 | ₩35,312 | ₩35,399 | ₩35,278 | ₩35,345 | +0.09% | 2.1만 |
|---|
| 2025.10.22 | ₩35,312 | ₩35,392 | ₩35,305 | ₩35,312 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩35,318 | ₩35,359 | ₩35,278 | ₩35,312 | -0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩35,305 | ₩35,305 | ₩35,238 | ₩35,305 | 0.00% | 2만 |
|---|
| 2025.10.17 | ₩35,238 | ₩35,278 | ₩35,238 | ₩35,277 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩35,278 | ₩35,292 | ₩35,232 | ₩35,232 | -0.13% | 1.1천 |
|---|
| 2025.10.15 | ₩35,318 | ₩35,318 | ₩35,212 | ₩35,252 | -0.19% | 1.1만 |
|---|
| 2025.10.14 | ₩35,205 | ₩35,265 | ₩35,205 | ₩35,245 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩35,212 | ₩35,280 | ₩35,198 | ₩35,256 | +0.13% | 4.6천 |
|---|
| 2025.10.10 | ₩35,318 | ₩35,318 | ₩35,172 | ₩35,184 | -0.38% | 1.8만 |
|---|