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 | ₩37,430 | ₩37,437 | ₩37,397 | ₩37,430 | 0.00% | 7.3천 |
| 2026.10.08 | ₩37,424 | ₩37,436 | ₩37,370 | ₩37,404 | -0.05% | 6.5천 |
| 2026.10.07 | ₩37,390 | ₩37,404 | ₩37,390 | ₩37,404 | +0.04% | 2천 |
| 2026.10.06 | ₩37,344 | ₩37,424 | ₩37,344 | ₩37,370 | +0.07% | 2.8만 |
| 2026.10.05 | ₩37,384 | ₩37,410 | ₩37,344 | ₩37,377 | -0.02% | 7.4천 |
| 2026.10.02 | ₩37,374 | ₩37,374 | ₩37,317 | ₩37,350 | -0.06% | 1.2만 |
| 2026.10.01 | ₩37,304 | ₩37,304 | ₩37,264 | ₩37,297 | -0.02% | 2.7만 |
| 2026.09.30 | ₩37,250 | ₩37,344 | ₩37,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,250 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩37,250 | ₩37,304 | ₩37,250 | ₩37,290 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩37,264 | ₩37,330 | ₩37,264 | ₩37,284 | +0.05% | 1.1만 |
|---|
| 2026.09.25 | ₩37,250 | ₩37,344 | ₩37,250 | ₩37,310 | +0.16% | 1만 |
|---|
| 2026.09.24 | ₩37,261 | ₩37,304 | ₩37,237 | ₩37,237 | -0.06% | 9.6천 |
|---|
| 2026.09.23 | ₩37,304 | ₩37,304 | ₩37,237 | ₩37,237 | -0.18% | 2.3만 |
|---|
| 2026.09.22 | ₩37,297 | ₩37,297 | ₩37,250 | ₩37,264 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩37,264 | ₩37,317 | ₩37,237 | ₩37,284 | +0.05% | 1.9만 |
|---|
| 2026.09.18 | ₩37,210 | ₩37,240 | ₩37,170 | ₩37,224 | +0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩37,224 | ₩37,237 | ₩37,144 | ₩37,237 | +0.04% | 4.3만 |
|---|
| 2026.09.16 | ₩37,130 | ₩37,210 | ₩37,064 | ₩37,077 | -0.14% | 2.1만 |
|---|
| 2026.09.15 | ₩37,104 | ₩37,184 | ₩37,090 | ₩37,137 | +0.09% | 6.7천 |
|---|
| 2026.09.14 | ₩37,104 | ₩37,184 | ₩37,104 | ₩37,156 | +0.14% | 4.4천 |
|---|
| 2026.09.11 | ₩37,197 | ₩37,197 | ₩37,144 | ₩37,184 | -0.04% | 4.6천 |
|---|
| 2026.09.10 | ₩37,134 | ₩37,144 | ₩37,064 | ₩37,077 | -0.15% | 2.3만 |
|---|
| 2026.09.09 | ₩37,150 | ₩37,196 | ₩37,104 | ₩37,144 | -0.02% | 6.4천 |
|---|
| 2026.09.08 | ₩37,490 | ₩37,490 | ₩37,130 | ₩37,170 | -0.85% | 5.2천 |
|---|
| 2026.09.04 | ₩37,214 | ₩37,224 | ₩37,144 | ₩37,184 | -0.08% | 1.7만 |
|---|
| 2026.09.03 | ₩37,137 | ₩37,144 | ₩37,130 | ₩37,144 | +0.02% | 5.8천 |
|---|
| 2026.09.02 | ₩37,170 | ₩37,170 | ₩37,090 | ₩37,110 | -0.16% | 9.3천 |
|---|
| 2026.09.01 | ₩36,797 | ₩37,144 | ₩36,797 | ₩37,084 | +0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩37,124 | ₩37,130 | ₩37,090 | ₩37,130 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩37,150 | ₩37,170 | ₩37,090 | ₩37,130 | -0.05% | 6만 |
|---|
| 2026.08.27 | ₩37,146 | ₩37,152 | ₩37,064 | ₩37,124 | -0.06% | 1.3만 |
|---|
| 2026.08.26 | ₩37,077 | ₩37,077 | ₩37,057 | ₩37,064 | -0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩37,010 | ₩37,090 | ₩37,010 | ₩37,077 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩37,010 | ₩37,077 | ₩37,010 | ₩37,070 | +0.16% | 1.7만 |
|---|
| 2026.08.21 | ₩37,023 | ₩37,090 | ₩37,023 | ₩37,023 | 0.00% | 1.6만 |
|---|
| 2026.08.20 | ₩37,052 | ₩37,073 | ₩36,997 | ₩36,997 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩37,057 | ₩37,104 | ₩37,023 | ₩37,057 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩37,050 | ₩37,064 | ₩37,010 | ₩37,010 | -0.11% | 5.1만 |
|---|
| 2026.08.17 | ₩37,037 | ₩37,081 | ₩37,023 | ₩37,037 | 0.00% | 3만 |
|---|
| 2026.08.14 | ₩37,116 | ₩37,117 | ₩37,037 | ₩37,070 | -0.12% | 7.7천 |
|---|
| 2026.08.13 | ₩37,057 | ₩37,104 | ₩37,023 | ₩37,057 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩36,997 | ₩37,076 | ₩36,997 | ₩37,050 | +0.14% | 1.9만 |
|---|
| 2026.08.11 | ₩36,983 | ₩37,077 | ₩36,970 | ₩36,997 | +0.04% | 3.4만 |
|---|
| 2026.08.10 | ₩36,983 | ₩37,064 | ₩36,983 | ₩37,023 | +0.11% | 5.4천 |
|---|
| 2026.08.07 | ₩36,970 | ₩37,050 | ₩36,957 | ₩37,010 | +0.11% | 3.4만 |
|---|
| 2026.08.06 | ₩36,970 | ₩37,023 | ₩36,957 | ₩36,977 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩36,983 | ₩37,023 | ₩36,943 | ₩36,987 | +0.01% | 2.2만 |
|---|
| 2026.08.04 | ₩36,970 | ₩37,017 | ₩36,930 | ₩36,943 | -0.07% | 2.9만 |
|---|
| 2026.08.03 | ₩36,877 | ₩36,943 | ₩36,877 | ₩36,917 | +0.11% | 3.1천 |
|---|
| 2026.07.31 | ₩36,758 | ₩36,843 | ₩36,758 | ₩36,843 | +0.23% | 7.1천 |
|---|
| 2026.07.30 | ₩36,757 | ₩36,770 | ₩36,690 | ₩36,767 | +0.03% | 3.1천 |
|---|
| 2026.07.29 | ₩36,663 | ₩36,770 | ₩36,654 | ₩36,654 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩36,710 | ₩36,763 | ₩36,710 | ₩36,717 | +0.02% | 1만 |
|---|
| 2026.07.27 | ₩36,743 | ₩36,743 | ₩36,663 | ₩36,690 | -0.15% | 2만 |
|---|
| 2026.07.24 | ₩36,743 | ₩36,782 | ₩36,677 | ₩36,710 | -0.09% | 3.1천 |
|---|
| 2026.07.23 | ₩36,703 | ₩36,730 | ₩36,687 | ₩36,687 | -0.04% | 3.6천 |
|---|
| 2026.07.22 | ₩36,810 | ₩36,810 | ₩36,778 | ₩36,778 | -0.09% | 3.5천 |
|---|
| 2026.07.21 | ₩36,770 | ₩36,797 | ₩36,750 | ₩36,777 | +0.02% | 7천 |
|---|
| 2026.07.20 | ₩36,743 | ₩36,770 | ₩36,690 | ₩36,721 | -0.06% | 2.8천 |
|---|
| 2026.07.17 | ₩36,743 | ₩36,757 | ₩36,717 | ₩36,723 | -0.05% | 3.9천 |
|---|
| 2026.07.16 | ₩36,717 | ₩36,790 | ₩36,717 | ₩36,743 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩36,730 | ₩36,850 | ₩36,730 | ₩36,790 | +0.16% | 9.7천 |
|---|
| 2026.07.14 | ₩36,717 | ₩36,797 | ₩36,717 | ₩36,770 | +0.15% | 1.3만 |
|---|
| 2026.07.13 | ₩36,797 | ₩36,797 | ₩36,710 | ₩36,730 | -0.18% | 2.3만 |
|---|
| 2026.07.10 | ₩36,717 | ₩36,810 | ₩36,717 | ₩36,730 | +0.04% | 2만 |
|---|
| 2026.07.09 | ₩36,677 | ₩36,730 | ₩36,663 | ₩36,730 | +0.15% | 4.2만 |
|---|
| 2026.07.08 | ₩36,663 | ₩36,715 | ₩36,597 | ₩36,637 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,703 | ₩36,715 | ₩36,665 | ₩36,683 | -0.05% | 4.4천 |
|---|
| 2026.07.06 | ₩36,610 | ₩36,730 | ₩36,610 | ₩36,702 | +0.25% | 1.3만 |
|---|
| 2026.07.02 | ₩36,639 | ₩36,675 | ₩36,597 | ₩36,647 | +0.02% | 5.4만 |
|---|
| 2026.07.01 | ₩36,557 | ₩36,677 | ₩36,537 | ₩36,650 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩36,650 | ₩36,677 | ₩36,585 | ₩36,637 | -0.04% | 1만 |
|---|
| 2026.06.29 | ₩36,583 | ₩36,609 | ₩36,538 | ₩36,570 | -0.04% | 6.2천 |
|---|
| 2026.06.26 | ₩36,423 | ₩36,557 | ₩36,423 | ₩36,463 | +0.11% | 1.1만 |
|---|
| 2026.06.25 | ₩36,570 | ₩36,570 | ₩36,503 | ₩36,503 | -0.18% | 2천 |
|---|
| 2026.06.24 | ₩36,570 | ₩36,597 | ₩36,463 | ₩36,503 | -0.18% | 9.7만 |
|---|
| 2026.06.23 | ₩36,503 | ₩36,557 | ₩36,490 | ₩36,490 | -0.04% | 8.5천 |
|---|
| 2026.06.22 | ₩36,663 | ₩36,663 | ₩36,557 | ₩36,557 | -0.29% | 1.1만 |
|---|
| 2026.06.18 | ₩36,583 | ₩36,663 | ₩36,583 | ₩36,615 | +0.09% | 6.7천 |
|---|
| 2026.06.17 | ₩36,623 | ₩36,646 | ₩36,470 | ₩36,490 | -0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩36,610 | ₩36,650 | ₩36,583 | ₩36,583 | -0.07% | 1.6만 |
|---|
| 2026.06.15 | ₩36,597 | ₩36,637 | ₩36,597 | ₩36,597 | 0.00% | 1.8만 |
|---|
| 2026.06.12 | ₩36,570 | ₩36,570 | ₩36,476 | ₩36,523 | -0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩36,390 | ₩36,483 | ₩36,383 | ₩36,483 | +0.26% | 9.7천 |
|---|
| 2026.06.10 | ₩36,463 | ₩36,463 | ₩36,370 | ₩36,379 | -0.23% | 3.3천 |
|---|
| 2026.06.09 | ₩36,517 | ₩36,543 | ₩36,396 | ₩36,480 | -0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩36,490 | ₩36,503 | ₩36,450 | ₩36,458 | -0.09% | 8.8만 |
|---|
| 2026.06.05 | ₩36,557 | ₩36,623 | ₩36,436 | ₩36,450 | -0.29% | 14.2만 |
|---|
| 2026.06.04 | ₩36,597 | ₩36,623 | ₩36,550 | ₩36,611 | +0.04% | 25.3만 |
|---|
| 2026.06.03 | ₩36,557 | ₩36,637 | ₩36,557 | ₩36,590 | +0.09% | 1.2만 |
|---|
| 2026.06.02 | ₩36,603 | ₩36,650 | ₩36,537 | ₩36,610 | +0.02% | 2만 |
|---|
| 2026.06.01 | ₩36,650 | ₩36,650 | ₩36,570 | ₩36,610 | -0.11% | 3.6만 |
|---|
| 2026.05.29 | ₩36,543 | ₩36,623 | ₩36,543 | ₩36,597 | +0.15% | 7.5천 |
|---|
| 2026.05.28 | ₩36,537 | ₩36,610 | ₩36,530 | ₩36,570 | +0.09% | 5.9천 |
|---|
| 2026.05.27 | ₩36,491 | ₩36,570 | ₩36,490 | ₩36,530 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩36,490 | ₩36,570 | ₩36,490 | ₩36,490 | 0.00% | 6.9천 |
|---|
| 2026.05.22 | ₩36,336 | ₩36,517 | ₩36,336 | ₩36,450 | +0.31% | 7.5만 |
|---|
| 2026.05.21 | ₩36,450 | ₩36,476 | ₩36,410 | ₩36,470 | +0.05% | 2.1만 |
|---|
| 2026.05.20 | ₩36,416 | ₩36,476 | ₩36,396 | ₩36,450 | +0.09% | 6.8천 |
|---|
| 2026.05.19 | ₩36,359 | ₩36,436 | ₩36,356 | ₩36,390 | +0.08% | 6.2천 |
|---|
| 2026.05.18 | ₩36,450 | ₩36,450 | ₩36,383 | ₩36,430 | -0.05% | 5.8만 |
|---|
| 2026.05.15 | ₩36,370 | ₩36,423 | ₩36,370 | ₩36,416 | +0.13% | 1.4만 |
|---|
| 2026.05.14 | ₩36,490 | ₩36,503 | ₩36,423 | ₩36,463 | -0.07% | 5.4천 |
|---|
| 2026.05.13 | ₩36,396 | ₩36,462 | ₩36,358 | ₩36,430 | +0.09% | 5.2천 |
|---|
| 2026.05.12 | ₩36,420 | ₩36,420 | ₩36,354 | ₩36,356 | -0.18% | 5.1천 |
|---|
| 2026.05.11 | ₩36,450 | ₩36,450 | ₩36,410 | ₩36,410 | -0.11% | 9.1천 |
|---|
| 2026.05.08 | ₩36,403 | ₩36,436 | ₩36,396 | ₩36,408 | +0.01% | 4.6천 |
|---|
| 2026.05.07 | ₩36,410 | ₩36,410 | ₩36,356 | ₩36,360 | -0.14% | 6.3천 |
|---|
| 2026.05.06 | ₩36,350 | ₩36,396 | ₩36,316 | ₩36,370 | +0.06% | 2.3만 |
|---|
| 2026.05.05 | ₩36,196 | ₩36,330 | ₩36,196 | ₩36,263 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩36,263 | ₩36,316 | ₩36,196 | ₩36,243 | -0.06% | 63.5만 |
|---|
| 2026.05.01 | ₩36,290 | ₩36,316 | ₩36,236 | ₩36,270 | -0.06% | 6.7만 |
|---|
| 2026.04.30 | ₩36,176 | ₩36,276 | ₩36,143 | ₩36,247 | +0.20% | 2천 |
|---|
| 2026.04.29 | ₩36,176 | ₩36,223 | ₩36,116 | ₩36,170 | -0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩36,170 | ₩36,208 | ₩36,118 | ₩36,170 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩36,223 | ₩36,236 | ₩36,156 | ₩36,236 | +0.04% | 6.9천 |
|---|
| 2026.04.24 | ₩36,223 | ₩36,223 | ₩36,116 | ₩36,210 | -0.04% | 2만 |
|---|
| 2026.04.23 | ₩36,168 | ₩36,183 | ₩36,076 | ₩36,118 | -0.14% | 6.2천 |
|---|
| 2026.04.22 | ₩36,183 | ₩36,183 | ₩36,090 | ₩36,138 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩36,150 | ₩36,168 | ₩36,090 | ₩36,116 | -0.09% | 1.2만 |
|---|
| 2026.04.20 | ₩36,130 | ₩36,143 | ₩36,103 | ₩36,143 | +0.04% | 14.8만 |
|---|
| 2026.04.17 | ₩36,156 | ₩36,170 | ₩36,090 | ₩36,124 | -0.09% | 1.4만 |
|---|
| 2026.04.16 | ₩36,048 | ₩36,063 | ₩35,983 | ₩36,063 | +0.04% | 4.2천 |
|---|
| 2026.04.15 | ₩35,956 | ₩36,050 | ₩35,943 | ₩36,050 | +0.26% | 5.5천 |
|---|
| 2026.04.14 | ₩35,876 | ₩35,983 | ₩35,876 | ₩35,983 | +0.30% | 1.9만 |
|---|
| 2026.04.13 | ₩35,789 | ₩35,876 | ₩35,789 | ₩35,867 | +0.22% | 2.5만 |
|---|
| 2026.04.10 | ₩35,783 | ₩35,836 | ₩35,769 | ₩35,796 | +0.04% | 6.3천 |
|---|
| 2026.04.09 | ₩35,716 | ₩35,843 | ₩35,716 | ₩35,823 | +0.30% | 2만 |
|---|
| 2026.04.08 | ₩35,756 | ₩35,769 | ₩35,689 | ₩35,769 | +0.04% | 2.7만 |
|---|
| 2026.04.07 | ₩35,496 | ₩35,583 | ₩35,460 | ₩35,583 | +0.24% | 6.8천 |
|---|
| 2026.04.06 | ₩35,529 | ₩35,569 | ₩35,503 | ₩35,569 | +0.11% | 19만 |
|---|
| 2026.04.02 | ₩35,476 | ₩35,516 | ₩35,476 | ₩35,503 | +0.08% | 1.4만 |
|---|
| 2026.04.01 | ₩35,489 | ₩35,556 | ₩35,489 | ₩35,529 | +0.11% | 4.9만 |
|---|
| 2026.03.31 | ₩35,262 | ₩35,489 | ₩35,262 | ₩35,422 | +0.45% | 1.1만 |
|---|
| 2026.03.30 | ₩35,296 | ₩35,354 | ₩35,222 | ₩35,261 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩35,356 | ₩35,369 | ₩35,249 | ₩35,249 | -0.30% | 2.5만 |
|---|
| 2026.03.26 | ₩35,503 | ₩35,503 | ₩35,356 | ₩35,356 | -0.41% | 2만 |
|---|
| 2026.03.25 | ₩35,523 | ₩35,563 | ₩35,489 | ₩35,503 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩35,475 | ₩35,529 | ₩35,449 | ₩35,463 | -0.03% | 3.6만 |
|---|
| 2026.03.23 | ₩35,489 | ₩35,569 | ₩35,476 | ₩35,476 | -0.04% | 1.9만 |
|---|
| 2026.03.20 | ₩35,449 | ₩35,476 | ₩35,369 | ₩35,416 | -0.09% | 3.3만 |
|---|
| 2026.03.19 | ₩35,516 | ₩35,556 | ₩35,463 | ₩35,543 | +0.08% | 14만 |
|---|
| 2026.03.18 | ₩35,603 | ₩35,623 | ₩35,529 | ₩35,569 | -0.09% | 7.4천 |
|---|
| 2026.03.17 | ₩35,583 | ₩35,723 | ₩35,583 | ₩35,628 | +0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩35,649 | ₩35,649 | ₩35,607 | ₩35,607 | -0.12% | 6.9천 |
|---|
| 2026.03.13 | ₩35,623 | ₩35,623 | ₩35,543 | ₩35,569 | -0.15% | 8.6천 |
|---|
| 2026.03.12 | ₩35,623 | ₩35,649 | ₩35,596 | ₩35,609 | -0.04% | 5천 |
|---|
| 2026.03.11 | ₩35,663 | ₩35,729 | ₩35,629 | ₩35,716 | +0.15% | 9.3천 |
|---|
| 2026.03.10 | ₩35,703 | ₩35,769 | ₩35,663 | ₩35,729 | +0.07% | 1.1만 |
|---|
| 2026.03.09 | ₩35,583 | ₩35,743 | ₩35,556 | ₩35,663 | +0.22% | 1.2만 |
|---|
| 2026.03.06 | ₩35,689 | ₩35,716 | ₩35,636 | ₩35,660 | -0.08% | 3.1천 |
|---|
| 2026.03.05 | ₩35,703 | ₩35,743 | ₩35,661 | ₩35,723 | +0.06% | 9.3천 |
|---|
| 2026.03.04 | ₩35,769 | ₩35,796 | ₩35,729 | ₩35,796 | +0.07% | 1.8만 |
|---|
| 2026.03.03 | ₩35,656 | ₩35,743 | ₩35,633 | ₩35,689 | +0.09% | 1.7만 |
|---|
| 2026.03.02 | ₩35,733 | ₩35,796 | ₩35,683 | ₩35,756 | +0.06% | 8.8만 |
|---|
| 2026.02.27 | ₩35,696 | ₩35,809 | ₩35,696 | ₩35,783 | +0.24% | 9.4천 |
|---|
| 2026.02.26 | ₩35,769 | ₩35,856 | ₩35,729 | ₩35,783 | +0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩35,823 | ₩35,889 | ₩35,796 | ₩35,836 | +0.04% | 7.9천 |
|---|
| 2026.02.24 | ₩35,709 | ₩35,823 | ₩35,709 | ₩35,743 | +0.09% | 8.9천 |
|---|
| 2026.02.23 | ₩35,756 | ₩35,756 | ₩35,689 | ₩35,716 | -0.11% | 8.4천 |
|---|
| 2026.02.20 | ₩35,809 | ₩35,829 | ₩35,689 | ₩35,729 | -0.22% | 3.5만 |
|---|
| 2026.02.19 | ₩35,743 | ₩35,783 | ₩35,703 | ₩35,703 | -0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩35,703 | ₩36,130 | ₩35,703 | ₩35,783 | +0.22% | 1.7만 |
|---|
| 2026.02.17 | ₩35,669 | ₩35,716 | ₩35,643 | ₩35,716 | +0.13% | 3.7만 |
|---|
| 2026.02.13 | ₩35,663 | ₩35,725 | ₩35,661 | ₩35,696 | +0.09% | 7.1천 |
|---|
| 2026.02.12 | ₩35,775 | ₩35,809 | ₩35,703 | ₩35,716 | -0.16% | 8.4천 |
|---|
| 2026.02.11 | ₩35,809 | ₩35,849 | ₩35,743 | ₩35,809 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩35,756 | ₩35,849 | ₩35,756 | ₩35,836 | +0.22% | 8천 |
|---|
| 2026.02.09 | ₩35,764 | ₩35,809 | ₩35,743 | ₩35,792 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩35,703 | ₩35,783 | ₩35,689 | ₩35,783 | +0.22% | 8.8천 |
|---|
| 2026.02.05 | ₩35,663 | ₩35,663 | ₩35,583 | ₩35,616 | -0.13% | 5.9천 |
|---|
| 2026.02.04 | ₩35,689 | ₩35,729 | ₩35,636 | ₩35,729 | +0.11% | 1.1만 |
|---|
| 2026.02.03 | ₩35,743 | ₩35,756 | ₩35,663 | ₩35,743 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩35,703 | ₩35,793 | ₩35,703 | ₩35,769 | +0.19% | 2.6만 |
|---|
| 2026.01.30 | ₩35,689 | ₩35,769 | ₩35,689 | ₩35,703 | +0.04% | 2.1만 |
|---|
| 2026.01.29 | ₩35,752 | ₩35,783 | ₩35,688 | ₩35,783 | +0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩35,809 | ₩35,809 | ₩35,727 | ₩35,769 | -0.11% | 7.1천 |
|---|
| 2026.01.27 | ₩35,763 | ₩35,809 | ₩35,756 | ₩35,796 | +0.09% | 3.4만 |
|---|
| 2026.01.26 | ₩35,743 | ₩35,796 | ₩35,729 | ₩35,796 | +0.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,749 | ₩35,749 | ₩35,663 | ₩35,743 | -0.02% | 1.6만 |
|---|
| 2026.01.22 | ₩35,703 | ₩35,729 | ₩35,649 | ₩35,729 | +0.07% | 1.2만 |
|---|
| 2026.01.21 | ₩35,569 | ₩35,689 | ₩35,262 | ₩35,689 | +0.34% | 3.4만 |
|---|
| 2026.01.20 | ₩35,689 | ₩35,716 | ₩35,543 | ₩35,576 | -0.32% | 3만 |
|---|
| 2026.01.16 | ₩35,809 | ₩35,809 | ₩35,409 | ₩35,756 | -0.15% | 4.2만 |
|---|
| 2026.01.15 | ₩35,783 | ₩35,783 | ₩35,697 | ₩35,743 | -0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩35,689 | ₩35,749 | ₩35,623 | ₩35,743 | +0.15% | 1.9만 |
|---|
| 2026.01.13 | ₩35,709 | ₩35,753 | ₩35,689 | ₩35,703 | -0.02% | 1.5만 |
|---|
| 2026.01.12 | ₩35,743 | ₩35,756 | ₩35,676 | ₩35,703 | -0.11% | 8.4만 |
|---|
| 2026.01.09 | ₩35,689 | ₩35,829 | ₩35,689 | ₩35,756 | +0.19% | 8.9천 |
|---|
| 2026.01.08 | ₩35,647 | ₩35,716 | ₩35,623 | ₩35,716 | +0.19% | 1.4만 |
|---|
| 2026.01.07 | ₩35,676 | ₩35,756 | ₩35,660 | ₩35,716 | +0.11% | 2만 |
|---|
| 2026.01.06 | ₩35,609 | ₩35,716 | ₩35,609 | ₩35,676 | +0.19% | 12.1만 |
|---|
| 2026.01.05 | ₩35,688 | ₩35,689 | ₩35,596 | ₩35,643 | -0.13% | 11.3만 |
|---|
| 2026.01.02 | ₩35,623 | ₩35,623 | ₩35,543 | ₩35,583 | -0.11% | 2.4만 |
|---|
| 2025.12.31 | ₩35,636 | ₩35,663 | ₩35,589 | ₩35,589 | -0.13% | 8천 |
|---|
| 2025.12.30 | ₩35,637 | ₩35,676 | ₩35,629 | ₩35,629 | -0.02% | 7.2천 |
|---|
| 2025.12.29 | ₩35,676 | ₩35,676 | ₩35,583 | ₩35,616 | -0.17% | 8.3천 |
|---|
| 2025.12.26 | ₩35,703 | ₩35,703 | ₩35,596 | ₩35,639 | -0.18% | 6.8천 |
|---|
| 2025.12.24 | ₩35,663 | ₩35,663 | ₩35,607 | ₩35,623 | -0.11% | 2.9만 |
|---|
| 2025.12.23 | ₩35,623 | ₩35,636 | ₩35,529 | ₩35,603 | -0.06% | 1.9만 |
|---|
| 2025.12.22 | ₩35,563 | ₩35,623 | ₩35,549 | ₩35,576 | +0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,556 | ₩35,569 | ₩35,476 | ₩35,516 | -0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩35,516 | ₩35,529 | ₩35,396 | ₩35,516 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩35,516 | ₩35,516 | ₩35,382 | ₩35,417 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩35,529 | ₩35,529 | ₩35,422 | ₩35,496 | -0.09% | 2.6만 |
|---|
| 2025.12.15 | ₩35,596 | ₩35,596 | ₩35,516 | ₩35,543 | -0.15% | 3.2만 |
|---|
| 2025.12.12 | ₩35,583 | ₩35,669 | ₩35,516 | ₩35,537 | -0.13% | 1.6만 |
|---|
| 2025.12.11 | ₩35,556 | ₩35,616 | ₩35,503 | ₩35,609 | +0.15% | 2.4만 |
|---|
| 2025.12.10 | ₩35,528 | ₩35,636 | ₩35,442 | ₩35,557 | +0.08% | 10.7만 |
|---|
| 2025.12.09 | ₩35,543 | ₩35,556 | ₩35,489 | ₩35,503 | -0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩35,556 | ₩35,556 | ₩35,479 | ₩35,484 | -0.20% | 4.7만 |
|---|
| 2025.12.05 | ₩35,569 | ₩35,583 | ₩35,489 | ₩35,511 | -0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩35,516 | ₩35,543 | ₩35,449 | ₩35,500 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩35,503 | ₩35,543 | ₩35,465 | ₩35,543 | +0.11% | 1.8만 |
|---|
| 2025.12.02 | ₩35,503 | ₩35,516 | ₩35,422 | ₩35,465 | -0.11% | 3.6만 |
|---|
| 2025.12.01 | ₩35,396 | ₩35,503 | ₩35,396 | ₩35,457 | +0.17% | 2.6만 |
|---|
| 2025.11.28 | ₩35,476 | ₩35,489 | ₩35,424 | ₩35,469 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩35,436 | ₩35,489 | ₩35,382 | ₩35,476 | +0.11% | 5.8만 |
|---|
| 2025.11.25 | ₩35,341 | ₩35,422 | ₩35,313 | ₩35,402 | +0.17% | 10.3만 |
|---|
| 2025.11.24 | ₩35,316 | ₩35,382 | ₩35,236 | ₩35,369 | +0.15% | 5.9만 |
|---|
| 2025.11.21 | ₩35,249 | ₩35,316 | ₩35,176 | ₩35,262 | +0.04% | 5.3만 |
|---|
| 2025.11.20 | ₩35,382 | ₩35,382 | ₩35,198 | ₩35,209 | -0.49% | 5.5만 |
|---|
| 2025.11.19 | ₩35,276 | ₩35,314 | ₩35,222 | ₩35,257 | -0.05% | 4.9만 |
|---|
| 2025.11.18 | ₩35,276 | ₩35,428 | ₩35,156 | ₩35,262 | -0.04% | 18.1만 |
|---|
| 2025.11.17 | ₩35,356 | ₩35,529 | ₩35,249 | ₩35,302 | -0.15% | 12.1만 |
|---|
| 2025.11.14 | ₩35,356 | ₩35,489 | ₩35,289 | ₩35,336 | -0.06% | 12.7만 |
|---|
| 2025.11.13 | ₩35,422 | ₩35,422 | ₩35,289 | ₩35,356 | -0.19% | 6.7만 |
|---|
| 2025.11.12 | ₩35,503 | ₩35,503 | ₩35,422 | ₩35,463 | -0.11% | 10.1만 |
|---|
| 2025.11.11 | ₩35,422 | ₩35,449 | ₩35,390 | ₩35,429 | +0.02% | 7.5만 |
|---|
| 2025.11.10 | ₩35,422 | ₩35,523 | ₩35,316 | ₩35,417 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩35,356 | ₩35,356 | ₩35,241 | ₩35,321 | -0.10% | 12.6만 |
|---|
| 2025.11.06 | ₩35,396 | ₩35,409 | ₩35,276 | ₩35,342 | -0.15% | 12.8만 |
|---|
| 2025.11.05 | ₩35,356 | ₩35,503 | ₩35,316 | ₩35,396 | +0.11% | 44.7만 |
|---|
| 2025.11.04 | ₩35,436 | ₩35,436 | ₩35,316 | ₩35,382 | -0.15% | 18.1만 |
|---|
| 2025.11.03 | ₩35,543 | ₩35,569 | ₩35,396 | ₩35,457 | -0.24% | 91.1만 |
|---|
| 2025.10.31 | ₩35,409 | ₩35,556 | ₩35,356 | ₩35,556 | +0.41% | 35.3만 |
|---|
| 2025.10.30 | ₩35,349 | ₩35,409 | ₩35,316 | ₩35,356 | +0.02% | 4.2만 |
|---|
| 2025.10.29 | ₩35,360 | ₩35,396 | ₩35,302 | ₩35,316 | -0.12% | 3.5만 |
|---|
| 2025.10.28 | ₩35,396 | ₩35,396 | ₩35,321 | ₩35,349 | -0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩35,382 | ₩35,489 | ₩35,329 | ₩35,357 | -0.07% | 2.3만 |
|---|
| 2025.10.24 | ₩35,382 | ₩35,382 | ₩35,316 | ₩35,345 | -0.11% | 1.4천 |
|---|
| 2025.10.23 | ₩35,322 | ₩35,409 | ₩35,289 | ₩35,356 | +0.09% | 2.1만 |
|---|
| 2025.10.22 | ₩35,322 | ₩35,402 | ₩35,316 | ₩35,322 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩35,329 | ₩35,369 | ₩35,289 | ₩35,322 | -0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩35,316 | ₩35,316 | ₩35,249 | ₩35,316 | 0.00% | 2만 |
|---|
| 2025.10.17 | ₩35,249 | ₩35,289 | ₩35,249 | ₩35,288 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩35,289 | ₩35,302 | ₩35,242 | ₩35,242 | -0.13% | 1.1천 |
|---|
| 2025.10.15 | ₩35,329 | ₩35,329 | ₩35,222 | ₩35,262 | -0.19% | 1.1만 |
|---|
| 2025.10.14 | ₩35,216 | ₩35,276 | ₩35,216 | ₩35,256 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩35,222 | ₩35,290 | ₩35,209 | ₩35,266 | +0.13% | 4.6천 |
|---|
| 2025.10.10 | ₩35,329 | ₩35,329 | ₩35,182 | ₩35,194 | -0.38% | 1.8만 |
|---|