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 | ₩37,449 | ₩37,456 | ₩37,416 | ₩37,449 | 0.00% | 7.3천 |
| 2026.10.08 | ₩37,442 | ₩37,454 | ₩37,389 | ₩37,422 | -0.05% | 6.5천 |
| 2026.10.07 | ₩37,409 | ₩37,422 | ₩37,409 | ₩37,422 | +0.04% | 2천 |
| 2026.10.06 | ₩37,362 | ₩37,442 | ₩37,362 | ₩37,389 | +0.07% | 2.8만 |
| 2026.10.05 | ₩37,402 | ₩37,429 | ₩37,362 | ₩37,396 | -0.02% | 7.4천 |
| 2026.10.02 | ₩37,393 | ₩37,393 | ₩37,335 | ₩37,369 | -0.06% | 1.2만 |
| 2026.10.01 | ₩37,322 | ₩37,322 | ₩37,282 | ₩37,315 | -0.02% | 2.7만 |
| 2026.09.30 | ₩37,269 | ₩37,362 | ₩37,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,269 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩37,269 | ₩37,322 | ₩37,269 | ₩37,309 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩37,282 | ₩37,349 | ₩37,282 | ₩37,302 | +0.05% | 1.1만 |
|---|
| 2026.09.25 | ₩37,269 | ₩37,362 | ₩37,269 | ₩37,329 | +0.16% | 1만 |
|---|
| 2026.09.24 | ₩37,279 | ₩37,322 | ₩37,255 | ₩37,255 | -0.06% | 9.6천 |
|---|
| 2026.09.23 | ₩37,322 | ₩37,322 | ₩37,255 | ₩37,255 | -0.18% | 2.3만 |
|---|
| 2026.09.22 | ₩37,315 | ₩37,315 | ₩37,269 | ₩37,282 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩37,282 | ₩37,335 | ₩37,255 | ₩37,302 | +0.05% | 1.9만 |
|---|
| 2026.09.18 | ₩37,229 | ₩37,258 | ₩37,189 | ₩37,242 | +0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩37,242 | ₩37,255 | ₩37,162 | ₩37,255 | +0.04% | 4.3만 |
|---|
| 2026.09.16 | ₩37,149 | ₩37,229 | ₩37,082 | ₩37,095 | -0.14% | 2.1만 |
|---|
| 2026.09.15 | ₩37,122 | ₩37,202 | ₩37,109 | ₩37,155 | +0.09% | 6.7천 |
|---|
| 2026.09.14 | ₩37,122 | ₩37,202 | ₩37,122 | ₩37,174 | +0.14% | 4.4천 |
|---|
| 2026.09.11 | ₩37,215 | ₩37,215 | ₩37,162 | ₩37,202 | -0.04% | 4.6천 |
|---|
| 2026.09.10 | ₩37,153 | ₩37,162 | ₩37,082 | ₩37,095 | -0.15% | 2.3만 |
|---|
| 2026.09.09 | ₩37,169 | ₩37,214 | ₩37,122 | ₩37,162 | -0.02% | 6.4천 |
|---|
| 2026.09.08 | ₩37,509 | ₩37,509 | ₩37,149 | ₩37,189 | -0.85% | 5.2천 |
|---|
| 2026.09.04 | ₩37,233 | ₩37,242 | ₩37,162 | ₩37,202 | -0.08% | 1.7만 |
|---|
| 2026.09.03 | ₩37,155 | ₩37,162 | ₩37,149 | ₩37,162 | +0.02% | 5.8천 |
|---|
| 2026.09.02 | ₩37,189 | ₩37,189 | ₩37,109 | ₩37,129 | -0.16% | 9.3천 |
|---|
| 2026.09.01 | ₩36,815 | ₩37,162 | ₩36,815 | ₩37,102 | +0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩37,142 | ₩37,149 | ₩37,109 | ₩37,149 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩37,169 | ₩37,189 | ₩37,109 | ₩37,149 | -0.05% | 6만 |
|---|
| 2026.08.27 | ₩37,165 | ₩37,170 | ₩37,082 | ₩37,142 | -0.06% | 1.3만 |
|---|
| 2026.08.26 | ₩37,095 | ₩37,095 | ₩37,075 | ₩37,082 | -0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩37,028 | ₩37,109 | ₩37,028 | ₩37,095 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩37,028 | ₩37,095 | ₩37,028 | ₩37,089 | +0.16% | 1.7만 |
|---|
| 2026.08.21 | ₩37,042 | ₩37,109 | ₩37,042 | ₩37,042 | 0.00% | 1.6만 |
|---|
| 2026.08.20 | ₩37,070 | ₩37,091 | ₩37,015 | ₩37,015 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩37,075 | ₩37,122 | ₩37,042 | ₩37,075 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩37,069 | ₩37,082 | ₩37,028 | ₩37,028 | -0.11% | 5.1만 |
|---|
| 2026.08.17 | ₩37,055 | ₩37,099 | ₩37,042 | ₩37,055 | 0.00% | 3만 |
|---|
| 2026.08.14 | ₩37,134 | ₩37,135 | ₩37,055 | ₩37,089 | -0.12% | 7.7천 |
|---|
| 2026.08.13 | ₩37,075 | ₩37,122 | ₩37,042 | ₩37,075 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩37,015 | ₩37,094 | ₩37,015 | ₩37,069 | +0.14% | 1.9만 |
|---|
| 2026.08.11 | ₩37,002 | ₩37,095 | ₩36,988 | ₩37,015 | +0.04% | 3.4만 |
|---|
| 2026.08.10 | ₩37,002 | ₩37,082 | ₩37,002 | ₩37,042 | +0.11% | 5.4천 |
|---|
| 2026.08.07 | ₩36,988 | ₩37,069 | ₩36,975 | ₩37,028 | +0.11% | 3.4만 |
|---|
| 2026.08.06 | ₩36,988 | ₩37,042 | ₩36,975 | ₩36,995 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩37,002 | ₩37,042 | ₩36,962 | ₩37,006 | +0.01% | 2.2만 |
|---|
| 2026.08.04 | ₩36,988 | ₩37,035 | ₩36,948 | ₩36,962 | -0.07% | 2.9만 |
|---|
| 2026.08.03 | ₩36,895 | ₩36,962 | ₩36,895 | ₩36,935 | +0.11% | 3.1천 |
|---|
| 2026.07.31 | ₩36,776 | ₩36,862 | ₩36,776 | ₩36,862 | +0.23% | 7.1천 |
|---|
| 2026.07.30 | ₩36,775 | ₩36,788 | ₩36,708 | ₩36,786 | +0.03% | 3.1천 |
|---|
| 2026.07.29 | ₩36,681 | ₩36,788 | ₩36,672 | ₩36,672 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩36,728 | ₩36,782 | ₩36,728 | ₩36,735 | +0.02% | 1만 |
|---|
| 2026.07.27 | ₩36,761 | ₩36,761 | ₩36,681 | ₩36,708 | -0.15% | 2만 |
|---|
| 2026.07.24 | ₩36,761 | ₩36,800 | ₩36,695 | ₩36,728 | -0.09% | 3.1천 |
|---|
| 2026.07.23 | ₩36,721 | ₩36,748 | ₩36,705 | ₩36,705 | -0.04% | 3.6천 |
|---|
| 2026.07.22 | ₩36,828 | ₩36,828 | ₩36,796 | ₩36,796 | -0.09% | 3.5천 |
|---|
| 2026.07.21 | ₩36,788 | ₩36,815 | ₩36,768 | ₩36,795 | +0.02% | 7천 |
|---|
| 2026.07.20 | ₩36,761 | ₩36,788 | ₩36,708 | ₩36,739 | -0.06% | 2.8천 |
|---|
| 2026.07.17 | ₩36,761 | ₩36,775 | ₩36,735 | ₩36,741 | -0.05% | 3.9천 |
|---|
| 2026.07.16 | ₩36,735 | ₩36,808 | ₩36,735 | ₩36,761 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩36,748 | ₩36,868 | ₩36,748 | ₩36,808 | +0.16% | 9.7천 |
|---|
| 2026.07.14 | ₩36,735 | ₩36,815 | ₩36,735 | ₩36,788 | +0.15% | 1.3만 |
|---|
| 2026.07.13 | ₩36,815 | ₩36,815 | ₩36,728 | ₩36,748 | -0.18% | 2.3만 |
|---|
| 2026.07.10 | ₩36,735 | ₩36,828 | ₩36,735 | ₩36,748 | +0.04% | 2만 |
|---|
| 2026.07.09 | ₩36,695 | ₩36,748 | ₩36,681 | ₩36,748 | +0.15% | 4.2만 |
|---|
| 2026.07.08 | ₩36,681 | ₩36,733 | ₩36,615 | ₩36,655 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,721 | ₩36,733 | ₩36,683 | ₩36,701 | -0.05% | 4.4천 |
|---|
| 2026.07.06 | ₩36,628 | ₩36,748 | ₩36,628 | ₩36,720 | +0.25% | 1.3만 |
|---|
| 2026.07.02 | ₩36,657 | ₩36,693 | ₩36,615 | ₩36,665 | +0.02% | 5.4만 |
|---|
| 2026.07.01 | ₩36,575 | ₩36,695 | ₩36,555 | ₩36,668 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩36,668 | ₩36,695 | ₩36,603 | ₩36,655 | -0.04% | 1만 |
|---|
| 2026.06.29 | ₩36,601 | ₩36,627 | ₩36,556 | ₩36,588 | -0.04% | 6.2천 |
|---|
| 2026.06.26 | ₩36,441 | ₩36,575 | ₩36,441 | ₩36,481 | +0.11% | 1.1만 |
|---|
| 2026.06.25 | ₩36,588 | ₩36,588 | ₩36,521 | ₩36,521 | -0.18% | 2천 |
|---|
| 2026.06.24 | ₩36,588 | ₩36,615 | ₩36,481 | ₩36,521 | -0.18% | 9.7만 |
|---|
| 2026.06.23 | ₩36,521 | ₩36,575 | ₩36,508 | ₩36,508 | -0.04% | 8.5천 |
|---|
| 2026.06.22 | ₩36,681 | ₩36,681 | ₩36,575 | ₩36,575 | -0.29% | 1.1만 |
|---|
| 2026.06.18 | ₩36,601 | ₩36,681 | ₩36,601 | ₩36,633 | +0.09% | 6.7천 |
|---|
| 2026.06.17 | ₩36,641 | ₩36,664 | ₩36,488 | ₩36,508 | -0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩36,628 | ₩36,668 | ₩36,601 | ₩36,601 | -0.07% | 1.6만 |
|---|
| 2026.06.15 | ₩36,615 | ₩36,655 | ₩36,615 | ₩36,615 | 0.00% | 1.8만 |
|---|
| 2026.06.12 | ₩36,588 | ₩36,588 | ₩36,495 | ₩36,541 | -0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩36,408 | ₩36,501 | ₩36,401 | ₩36,501 | +0.26% | 9.7천 |
|---|
| 2026.06.10 | ₩36,481 | ₩36,481 | ₩36,388 | ₩36,397 | -0.23% | 3.3천 |
|---|
| 2026.06.09 | ₩36,535 | ₩36,561 | ₩36,414 | ₩36,499 | -0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩36,508 | ₩36,521 | ₩36,468 | ₩36,476 | -0.09% | 8.8만 |
|---|
| 2026.06.05 | ₩36,575 | ₩36,641 | ₩36,454 | ₩36,468 | -0.29% | 14.2만 |
|---|
| 2026.06.04 | ₩36,615 | ₩36,641 | ₩36,568 | ₩36,629 | +0.04% | 25.3만 |
|---|
| 2026.06.03 | ₩36,575 | ₩36,655 | ₩36,575 | ₩36,608 | +0.09% | 1.2만 |
|---|
| 2026.06.02 | ₩36,621 | ₩36,668 | ₩36,555 | ₩36,628 | +0.02% | 2만 |
|---|
| 2026.06.01 | ₩36,668 | ₩36,668 | ₩36,588 | ₩36,628 | -0.11% | 3.6만 |
|---|
| 2026.05.29 | ₩36,561 | ₩36,641 | ₩36,561 | ₩36,615 | +0.15% | 7.5천 |
|---|
| 2026.05.28 | ₩36,555 | ₩36,628 | ₩36,548 | ₩36,588 | +0.09% | 5.9천 |
|---|
| 2026.05.27 | ₩36,509 | ₩36,588 | ₩36,508 | ₩36,548 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩36,508 | ₩36,588 | ₩36,508 | ₩36,508 | 0.00% | 6.9천 |
|---|
| 2026.05.22 | ₩36,354 | ₩36,535 | ₩36,354 | ₩36,468 | +0.31% | 7.5만 |
|---|
| 2026.05.21 | ₩36,468 | ₩36,495 | ₩36,428 | ₩36,488 | +0.05% | 2.1만 |
|---|
| 2026.05.20 | ₩36,434 | ₩36,495 | ₩36,414 | ₩36,468 | +0.09% | 6.8천 |
|---|
| 2026.05.19 | ₩36,377 | ₩36,454 | ₩36,374 | ₩36,408 | +0.08% | 6.2천 |
|---|
| 2026.05.18 | ₩36,468 | ₩36,468 | ₩36,401 | ₩36,448 | -0.05% | 5.8만 |
|---|
| 2026.05.15 | ₩36,388 | ₩36,441 | ₩36,388 | ₩36,434 | +0.13% | 1.4만 |
|---|
| 2026.05.14 | ₩36,508 | ₩36,521 | ₩36,441 | ₩36,481 | -0.07% | 5.4천 |
|---|
| 2026.05.13 | ₩36,414 | ₩36,480 | ₩36,376 | ₩36,448 | +0.09% | 5.2천 |
|---|
| 2026.05.12 | ₩36,438 | ₩36,438 | ₩36,372 | ₩36,374 | -0.18% | 5.1천 |
|---|
| 2026.05.11 | ₩36,468 | ₩36,468 | ₩36,428 | ₩36,428 | -0.11% | 9.1천 |
|---|
| 2026.05.08 | ₩36,421 | ₩36,454 | ₩36,414 | ₩36,426 | +0.01% | 4.6천 |
|---|
| 2026.05.07 | ₩36,428 | ₩36,428 | ₩36,374 | ₩36,378 | -0.14% | 6.3천 |
|---|
| 2026.05.06 | ₩36,368 | ₩36,414 | ₩36,334 | ₩36,388 | +0.06% | 2.3만 |
|---|
| 2026.05.05 | ₩36,214 | ₩36,348 | ₩36,214 | ₩36,281 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩36,281 | ₩36,334 | ₩36,214 | ₩36,261 | -0.06% | 63.5만 |
|---|
| 2026.05.01 | ₩36,308 | ₩36,334 | ₩36,254 | ₩36,288 | -0.06% | 6.7만 |
|---|
| 2026.04.30 | ₩36,194 | ₩36,294 | ₩36,161 | ₩36,265 | +0.20% | 2천 |
|---|
| 2026.04.29 | ₩36,194 | ₩36,241 | ₩36,134 | ₩36,188 | -0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩36,188 | ₩36,226 | ₩36,135 | ₩36,188 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩36,241 | ₩36,254 | ₩36,174 | ₩36,254 | +0.04% | 6.9천 |
|---|
| 2026.04.24 | ₩36,241 | ₩36,241 | ₩36,134 | ₩36,228 | -0.04% | 2만 |
|---|
| 2026.04.23 | ₩36,186 | ₩36,201 | ₩36,094 | ₩36,135 | -0.14% | 6.2천 |
|---|
| 2026.04.22 | ₩36,201 | ₩36,201 | ₩36,107 | ₩36,155 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩36,167 | ₩36,186 | ₩36,107 | ₩36,134 | -0.09% | 1.2만 |
|---|
| 2026.04.20 | ₩36,147 | ₩36,161 | ₩36,121 | ₩36,161 | +0.04% | 14.8만 |
|---|
| 2026.04.17 | ₩36,174 | ₩36,188 | ₩36,107 | ₩36,142 | -0.09% | 1.4만 |
|---|
| 2026.04.16 | ₩36,066 | ₩36,081 | ₩36,001 | ₩36,081 | +0.04% | 4.2천 |
|---|
| 2026.04.15 | ₩35,974 | ₩36,067 | ₩35,961 | ₩36,067 | +0.26% | 5.5천 |
|---|
| 2026.04.14 | ₩35,894 | ₩36,001 | ₩35,894 | ₩36,001 | +0.30% | 1.9만 |
|---|
| 2026.04.13 | ₩35,807 | ₩35,894 | ₩35,807 | ₩35,885 | +0.22% | 2.5만 |
|---|
| 2026.04.10 | ₩35,800 | ₩35,854 | ₩35,787 | ₩35,814 | +0.04% | 6.3천 |
|---|
| 2026.04.09 | ₩35,734 | ₩35,860 | ₩35,734 | ₩35,840 | +0.30% | 2만 |
|---|
| 2026.04.08 | ₩35,774 | ₩35,787 | ₩35,707 | ₩35,787 | +0.04% | 2.7만 |
|---|
| 2026.04.07 | ₩35,513 | ₩35,600 | ₩35,477 | ₩35,600 | +0.24% | 6.8천 |
|---|
| 2026.04.06 | ₩35,547 | ₩35,587 | ₩35,520 | ₩35,587 | +0.11% | 19만 |
|---|
| 2026.04.02 | ₩35,493 | ₩35,533 | ₩35,493 | ₩35,520 | +0.08% | 1.4만 |
|---|
| 2026.04.01 | ₩35,507 | ₩35,573 | ₩35,507 | ₩35,547 | +0.11% | 4.9만 |
|---|
| 2026.03.31 | ₩35,280 | ₩35,507 | ₩35,280 | ₩35,440 | +0.45% | 1.1만 |
|---|
| 2026.03.30 | ₩35,313 | ₩35,372 | ₩35,240 | ₩35,278 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩35,373 | ₩35,387 | ₩35,266 | ₩35,266 | -0.30% | 2.5만 |
|---|
| 2026.03.26 | ₩35,520 | ₩35,520 | ₩35,373 | ₩35,373 | -0.41% | 2만 |
|---|
| 2026.03.25 | ₩35,540 | ₩35,580 | ₩35,507 | ₩35,520 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩35,492 | ₩35,547 | ₩35,467 | ₩35,480 | -0.03% | 3.6만 |
|---|
| 2026.03.23 | ₩35,507 | ₩35,587 | ₩35,493 | ₩35,493 | -0.04% | 1.9만 |
|---|
| 2026.03.20 | ₩35,467 | ₩35,493 | ₩35,387 | ₩35,433 | -0.09% | 3.3만 |
|---|
| 2026.03.19 | ₩35,533 | ₩35,573 | ₩35,480 | ₩35,560 | +0.08% | 14만 |
|---|
| 2026.03.18 | ₩35,620 | ₩35,640 | ₩35,547 | ₩35,587 | -0.09% | 7.4천 |
|---|
| 2026.03.17 | ₩35,600 | ₩35,740 | ₩35,600 | ₩35,646 | +0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩35,667 | ₩35,667 | ₩35,624 | ₩35,624 | -0.12% | 6.9천 |
|---|
| 2026.03.13 | ₩35,640 | ₩35,640 | ₩35,560 | ₩35,587 | -0.15% | 8.6천 |
|---|
| 2026.03.12 | ₩35,640 | ₩35,667 | ₩35,614 | ₩35,627 | -0.04% | 5천 |
|---|
| 2026.03.11 | ₩35,680 | ₩35,747 | ₩35,647 | ₩35,734 | +0.15% | 9.3천 |
|---|
| 2026.03.10 | ₩35,720 | ₩35,787 | ₩35,680 | ₩35,747 | +0.07% | 1.1만 |
|---|
| 2026.03.09 | ₩35,600 | ₩35,760 | ₩35,573 | ₩35,680 | +0.22% | 1.2만 |
|---|
| 2026.03.06 | ₩35,707 | ₩35,734 | ₩35,654 | ₩35,678 | -0.08% | 3.1천 |
|---|
| 2026.03.05 | ₩35,720 | ₩35,760 | ₩35,679 | ₩35,740 | +0.06% | 9.3천 |
|---|
| 2026.03.04 | ₩35,787 | ₩35,814 | ₩35,747 | ₩35,814 | +0.07% | 1.8만 |
|---|
| 2026.03.03 | ₩35,674 | ₩35,760 | ₩35,651 | ₩35,707 | +0.09% | 1.7만 |
|---|
| 2026.03.02 | ₩35,751 | ₩35,814 | ₩35,700 | ₩35,774 | +0.06% | 8.8만 |
|---|
| 2026.02.27 | ₩35,714 | ₩35,827 | ₩35,714 | ₩35,800 | +0.24% | 9.4천 |
|---|
| 2026.02.26 | ₩35,787 | ₩35,874 | ₩35,747 | ₩35,800 | +0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩35,840 | ₩35,907 | ₩35,814 | ₩35,854 | +0.04% | 7.9천 |
|---|
| 2026.02.24 | ₩35,727 | ₩35,840 | ₩35,727 | ₩35,760 | +0.09% | 8.9천 |
|---|
| 2026.02.23 | ₩35,774 | ₩35,774 | ₩35,707 | ₩35,734 | -0.11% | 8.4천 |
|---|
| 2026.02.20 | ₩35,827 | ₩35,847 | ₩35,707 | ₩35,747 | -0.22% | 3.5만 |
|---|
| 2026.02.19 | ₩35,760 | ₩35,800 | ₩35,720 | ₩35,720 | -0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩35,720 | ₩36,147 | ₩35,720 | ₩35,800 | +0.22% | 1.7만 |
|---|
| 2026.02.17 | ₩35,687 | ₩35,734 | ₩35,660 | ₩35,734 | +0.13% | 3.7만 |
|---|
| 2026.02.13 | ₩35,680 | ₩35,743 | ₩35,679 | ₩35,714 | +0.09% | 7.1천 |
|---|
| 2026.02.12 | ₩35,792 | ₩35,827 | ₩35,720 | ₩35,734 | -0.16% | 8.4천 |
|---|
| 2026.02.11 | ₩35,827 | ₩35,867 | ₩35,760 | ₩35,827 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩35,774 | ₩35,867 | ₩35,774 | ₩35,854 | +0.22% | 8천 |
|---|
| 2026.02.09 | ₩35,782 | ₩35,827 | ₩35,760 | ₩35,810 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩35,720 | ₩35,800 | ₩35,707 | ₩35,800 | +0.22% | 8.8천 |
|---|
| 2026.02.05 | ₩35,680 | ₩35,680 | ₩35,600 | ₩35,634 | -0.13% | 5.9천 |
|---|
| 2026.02.04 | ₩35,707 | ₩35,747 | ₩35,654 | ₩35,747 | +0.11% | 1.1만 |
|---|
| 2026.02.03 | ₩35,760 | ₩35,774 | ₩35,680 | ₩35,760 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩35,720 | ₩35,811 | ₩35,720 | ₩35,787 | +0.19% | 2.6만 |
|---|
| 2026.01.30 | ₩35,707 | ₩35,787 | ₩35,707 | ₩35,720 | +0.04% | 2.1만 |
|---|
| 2026.01.29 | ₩35,770 | ₩35,800 | ₩35,706 | ₩35,800 | +0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩35,827 | ₩35,827 | ₩35,744 | ₩35,787 | -0.11% | 7.1천 |
|---|
| 2026.01.27 | ₩35,780 | ₩35,827 | ₩35,774 | ₩35,814 | +0.09% | 3.4만 |
|---|
| 2026.01.26 | ₩35,760 | ₩35,814 | ₩35,747 | ₩35,814 | +0.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,767 | ₩35,767 | ₩35,680 | ₩35,760 | -0.02% | 1.6만 |
|---|
| 2026.01.22 | ₩35,720 | ₩35,747 | ₩35,667 | ₩35,747 | +0.07% | 1.2만 |
|---|
| 2026.01.21 | ₩35,587 | ₩35,707 | ₩35,280 | ₩35,707 | +0.34% | 3.4만 |
|---|
| 2026.01.20 | ₩35,707 | ₩35,734 | ₩35,560 | ₩35,594 | -0.32% | 3만 |
|---|
| 2026.01.16 | ₩35,827 | ₩35,827 | ₩35,427 | ₩35,774 | -0.15% | 4.2만 |
|---|
| 2026.01.15 | ₩35,800 | ₩35,800 | ₩35,715 | ₩35,760 | -0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩35,707 | ₩35,767 | ₩35,640 | ₩35,760 | +0.15% | 1.9만 |
|---|
| 2026.01.13 | ₩35,727 | ₩35,771 | ₩35,707 | ₩35,720 | -0.02% | 1.5만 |
|---|
| 2026.01.12 | ₩35,760 | ₩35,774 | ₩35,694 | ₩35,720 | -0.11% | 8.4만 |
|---|
| 2026.01.09 | ₩35,707 | ₩35,847 | ₩35,707 | ₩35,774 | +0.19% | 8.9천 |
|---|
| 2026.01.08 | ₩35,664 | ₩35,734 | ₩35,640 | ₩35,734 | +0.19% | 1.4만 |
|---|
| 2026.01.07 | ₩35,694 | ₩35,774 | ₩35,678 | ₩35,734 | +0.11% | 2만 |
|---|
| 2026.01.06 | ₩35,627 | ₩35,734 | ₩35,627 | ₩35,694 | +0.19% | 12.1만 |
|---|
| 2026.01.05 | ₩35,706 | ₩35,707 | ₩35,614 | ₩35,660 | -0.13% | 11.3만 |
|---|
| 2026.01.02 | ₩35,640 | ₩35,640 | ₩35,560 | ₩35,600 | -0.11% | 2.4만 |
|---|
| 2025.12.31 | ₩35,654 | ₩35,680 | ₩35,607 | ₩35,607 | -0.13% | 8천 |
|---|
| 2025.12.30 | ₩35,655 | ₩35,694 | ₩35,647 | ₩35,647 | -0.02% | 7.2천 |
|---|
| 2025.12.29 | ₩35,694 | ₩35,694 | ₩35,600 | ₩35,634 | -0.17% | 8.3천 |
|---|
| 2025.12.26 | ₩35,720 | ₩35,720 | ₩35,614 | ₩35,656 | -0.18% | 6.8천 |
|---|
| 2025.12.24 | ₩35,680 | ₩35,680 | ₩35,624 | ₩35,640 | -0.11% | 2.9만 |
|---|
| 2025.12.23 | ₩35,640 | ₩35,654 | ₩35,547 | ₩35,620 | -0.06% | 1.9만 |
|---|
| 2025.12.22 | ₩35,580 | ₩35,640 | ₩35,567 | ₩35,594 | +0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,573 | ₩35,587 | ₩35,493 | ₩35,533 | -0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩35,533 | ₩35,547 | ₩35,413 | ₩35,533 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩35,533 | ₩35,533 | ₩35,400 | ₩35,435 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩35,547 | ₩35,547 | ₩35,440 | ₩35,513 | -0.09% | 2.6만 |
|---|
| 2025.12.15 | ₩35,614 | ₩35,614 | ₩35,533 | ₩35,560 | -0.15% | 3.2만 |
|---|
| 2025.12.12 | ₩35,600 | ₩35,687 | ₩35,533 | ₩35,555 | -0.13% | 1.6만 |
|---|
| 2025.12.11 | ₩35,573 | ₩35,634 | ₩35,520 | ₩35,627 | +0.15% | 2.4만 |
|---|
| 2025.12.10 | ₩35,545 | ₩35,654 | ₩35,460 | ₩35,575 | +0.08% | 10.7만 |
|---|
| 2025.12.09 | ₩35,560 | ₩35,573 | ₩35,507 | ₩35,520 | -0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩35,573 | ₩35,573 | ₩35,496 | ₩35,501 | -0.20% | 4.7만 |
|---|
| 2025.12.05 | ₩35,587 | ₩35,600 | ₩35,507 | ₩35,528 | -0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩35,533 | ₩35,560 | ₩35,467 | ₩35,517 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩35,520 | ₩35,560 | ₩35,483 | ₩35,560 | +0.11% | 1.8만 |
|---|
| 2025.12.02 | ₩35,520 | ₩35,533 | ₩35,440 | ₩35,483 | -0.11% | 3.6만 |
|---|
| 2025.12.01 | ₩35,413 | ₩35,520 | ₩35,413 | ₩35,475 | +0.17% | 2.6만 |
|---|
| 2025.11.28 | ₩35,493 | ₩35,507 | ₩35,441 | ₩35,487 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩35,453 | ₩35,507 | ₩35,400 | ₩35,493 | +0.11% | 5.8만 |
|---|
| 2025.11.25 | ₩35,359 | ₩35,440 | ₩35,331 | ₩35,420 | +0.17% | 10.3만 |
|---|
| 2025.11.24 | ₩35,333 | ₩35,400 | ₩35,253 | ₩35,387 | +0.15% | 5.9만 |
|---|
| 2025.11.21 | ₩35,266 | ₩35,333 | ₩35,193 | ₩35,280 | +0.04% | 5.3만 |
|---|
| 2025.11.20 | ₩35,400 | ₩35,400 | ₩35,216 | ₩35,226 | -0.49% | 5.5만 |
|---|
| 2025.11.19 | ₩35,293 | ₩35,332 | ₩35,240 | ₩35,274 | -0.05% | 4.9만 |
|---|
| 2025.11.18 | ₩35,293 | ₩35,445 | ₩35,173 | ₩35,280 | -0.04% | 18.1만 |
|---|
| 2025.11.17 | ₩35,373 | ₩35,547 | ₩35,266 | ₩35,320 | -0.15% | 12.1만 |
|---|
| 2025.11.14 | ₩35,373 | ₩35,507 | ₩35,307 | ₩35,353 | -0.06% | 12.7만 |
|---|
| 2025.11.13 | ₩35,440 | ₩35,440 | ₩35,307 | ₩35,373 | -0.19% | 6.7만 |
|---|
| 2025.11.12 | ₩35,520 | ₩35,520 | ₩35,440 | ₩35,480 | -0.11% | 10.1만 |
|---|
| 2025.11.11 | ₩35,440 | ₩35,467 | ₩35,408 | ₩35,447 | +0.02% | 7.5만 |
|---|
| 2025.11.10 | ₩35,440 | ₩35,540 | ₩35,333 | ₩35,435 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩35,373 | ₩35,373 | ₩35,258 | ₩35,339 | -0.10% | 12.6만 |
|---|
| 2025.11.06 | ₩35,413 | ₩35,427 | ₩35,293 | ₩35,360 | -0.15% | 12.8만 |
|---|
| 2025.11.05 | ₩35,373 | ₩35,520 | ₩35,333 | ₩35,413 | +0.11% | 44.7만 |
|---|
| 2025.11.04 | ₩35,453 | ₩35,453 | ₩35,333 | ₩35,400 | -0.15% | 18.1만 |
|---|
| 2025.11.03 | ₩35,560 | ₩35,587 | ₩35,413 | ₩35,475 | -0.24% | 91.1만 |
|---|
| 2025.10.31 | ₩35,427 | ₩35,573 | ₩35,373 | ₩35,573 | +0.41% | 35.3만 |
|---|
| 2025.10.30 | ₩35,367 | ₩35,427 | ₩35,333 | ₩35,373 | +0.02% | 4.2만 |
|---|
| 2025.10.29 | ₩35,377 | ₩35,413 | ₩35,320 | ₩35,333 | -0.12% | 3.5만 |
|---|
| 2025.10.28 | ₩35,413 | ₩35,413 | ₩35,339 | ₩35,367 | -0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩35,400 | ₩35,507 | ₩35,347 | ₩35,375 | -0.07% | 2.3만 |
|---|
| 2025.10.24 | ₩35,400 | ₩35,400 | ₩35,333 | ₩35,363 | -0.11% | 1.4천 |
|---|
| 2025.10.23 | ₩35,340 | ₩35,427 | ₩35,307 | ₩35,373 | +0.09% | 2.1만 |
|---|
| 2025.10.22 | ₩35,340 | ₩35,420 | ₩35,333 | ₩35,340 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩35,347 | ₩35,387 | ₩35,307 | ₩35,340 | -0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩35,333 | ₩35,333 | ₩35,266 | ₩35,333 | 0.00% | 2만 |
|---|
| 2025.10.17 | ₩35,266 | ₩35,307 | ₩35,266 | ₩35,305 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩35,307 | ₩35,320 | ₩35,260 | ₩35,260 | -0.13% | 1.1천 |
|---|
| 2025.10.15 | ₩35,347 | ₩35,347 | ₩35,240 | ₩35,280 | -0.19% | 1.1만 |
|---|
| 2025.10.14 | ₩35,233 | ₩35,293 | ₩35,233 | ₩35,273 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩35,240 | ₩35,308 | ₩35,226 | ₩35,284 | +0.13% | 4.6천 |
|---|
| 2025.10.10 | ₩35,347 | ₩35,347 | ₩35,200 | ₩35,212 | -0.38% | 1.8만 |
|---|