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 | ₩37,436 | ₩37,443 | ₩37,403 | ₩37,436 | 0.00% | 7.3천 |
| 2026.10.08 | ₩37,429 | ₩37,441 | ₩37,376 | ₩37,409 | -0.05% | 6.5천 |
| 2026.10.07 | ₩37,396 | ₩37,409 | ₩37,396 | ₩37,409 | +0.04% | 2천 |
| 2026.10.06 | ₩37,349 | ₩37,429 | ₩37,349 | ₩37,376 | +0.07% | 2.8만 |
| 2026.10.05 | ₩37,389 | ₩37,416 | ₩37,349 | ₩37,383 | -0.02% | 7.4천 |
| 2026.10.02 | ₩37,380 | ₩37,380 | ₩37,323 | ₩37,356 | -0.06% | 1.2만 |
| 2026.10.01 | ₩37,309 | ₩37,309 | ₩37,269 | ₩37,303 | -0.02% | 2.7만 |
| 2026.09.30 | ₩37,256 | ₩37,349 | ₩37,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,256 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩37,256 | ₩37,309 | ₩37,256 | ₩37,296 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩37,269 | ₩37,336 | ₩37,269 | ₩37,289 | +0.05% | 1.1만 |
|---|
| 2026.09.25 | ₩37,256 | ₩37,349 | ₩37,256 | ₩37,316 | +0.16% | 1만 |
|---|
| 2026.09.24 | ₩37,267 | ₩37,309 | ₩37,243 | ₩37,243 | -0.06% | 9.6천 |
|---|
| 2026.09.23 | ₩37,309 | ₩37,309 | ₩37,243 | ₩37,243 | -0.18% | 2.3만 |
|---|
| 2026.09.22 | ₩37,303 | ₩37,303 | ₩37,256 | ₩37,269 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩37,269 | ₩37,323 | ₩37,243 | ₩37,289 | +0.05% | 1.9만 |
|---|
| 2026.09.18 | ₩37,216 | ₩37,245 | ₩37,176 | ₩37,229 | +0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩37,229 | ₩37,243 | ₩37,149 | ₩37,243 | +0.04% | 4.3만 |
|---|
| 2026.09.16 | ₩37,136 | ₩37,216 | ₩37,069 | ₩37,082 | -0.14% | 2.1만 |
|---|
| 2026.09.15 | ₩37,109 | ₩37,189 | ₩37,096 | ₩37,142 | +0.09% | 6.7천 |
|---|
| 2026.09.14 | ₩37,109 | ₩37,189 | ₩37,109 | ₩37,161 | +0.14% | 4.4천 |
|---|
| 2026.09.11 | ₩37,203 | ₩37,203 | ₩37,149 | ₩37,189 | -0.04% | 4.6천 |
|---|
| 2026.09.10 | ₩37,140 | ₩37,149 | ₩37,069 | ₩37,082 | -0.15% | 2.3만 |
|---|
| 2026.09.09 | ₩37,156 | ₩37,201 | ₩37,109 | ₩37,149 | -0.02% | 6.4천 |
|---|
| 2026.09.08 | ₩37,496 | ₩37,496 | ₩37,136 | ₩37,176 | -0.85% | 5.2천 |
|---|
| 2026.09.04 | ₩37,220 | ₩37,229 | ₩37,149 | ₩37,189 | -0.08% | 1.7만 |
|---|
| 2026.09.03 | ₩37,142 | ₩37,149 | ₩37,136 | ₩37,149 | +0.02% | 5.8천 |
|---|
| 2026.09.02 | ₩37,176 | ₩37,176 | ₩37,096 | ₩37,116 | -0.16% | 9.3천 |
|---|
| 2026.09.01 | ₩36,802 | ₩37,149 | ₩36,802 | ₩37,089 | +0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩37,129 | ₩37,136 | ₩37,096 | ₩37,136 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩37,156 | ₩37,176 | ₩37,096 | ₩37,136 | -0.05% | 6만 |
|---|
| 2026.08.27 | ₩37,152 | ₩37,157 | ₩37,069 | ₩37,129 | -0.06% | 1.3만 |
|---|
| 2026.08.26 | ₩37,082 | ₩37,082 | ₩37,062 | ₩37,069 | -0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩37,016 | ₩37,096 | ₩37,016 | ₩37,082 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩37,016 | ₩37,082 | ₩37,016 | ₩37,076 | +0.16% | 1.7만 |
|---|
| 2026.08.21 | ₩37,029 | ₩37,096 | ₩37,029 | ₩37,029 | 0.00% | 1.6만 |
|---|
| 2026.08.20 | ₩37,057 | ₩37,078 | ₩37,002 | ₩37,002 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩37,062 | ₩37,109 | ₩37,029 | ₩37,062 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩37,056 | ₩37,069 | ₩37,016 | ₩37,016 | -0.11% | 5.1만 |
|---|
| 2026.08.17 | ₩37,042 | ₩37,086 | ₩37,029 | ₩37,042 | 0.00% | 3만 |
|---|
| 2026.08.14 | ₩37,121 | ₩37,122 | ₩37,042 | ₩37,076 | -0.12% | 7.7천 |
|---|
| 2026.08.13 | ₩37,062 | ₩37,109 | ₩37,029 | ₩37,062 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩37,002 | ₩37,081 | ₩37,002 | ₩37,056 | +0.14% | 1.9만 |
|---|
| 2026.08.11 | ₩36,989 | ₩37,082 | ₩36,976 | ₩37,002 | +0.04% | 3.4만 |
|---|
| 2026.08.10 | ₩36,989 | ₩37,069 | ₩36,989 | ₩37,029 | +0.11% | 5.4천 |
|---|
| 2026.08.07 | ₩36,976 | ₩37,056 | ₩36,962 | ₩37,016 | +0.11% | 3.4만 |
|---|
| 2026.08.06 | ₩36,976 | ₩37,029 | ₩36,962 | ₩36,982 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩36,989 | ₩37,029 | ₩36,949 | ₩36,993 | +0.01% | 2.2만 |
|---|
| 2026.08.04 | ₩36,976 | ₩37,022 | ₩36,936 | ₩36,949 | -0.07% | 2.9만 |
|---|
| 2026.08.03 | ₩36,882 | ₩36,949 | ₩36,882 | ₩36,922 | +0.11% | 3.1천 |
|---|
| 2026.07.31 | ₩36,764 | ₩36,849 | ₩36,764 | ₩36,849 | +0.23% | 7.1천 |
|---|
| 2026.07.30 | ₩36,762 | ₩36,776 | ₩36,695 | ₩36,773 | +0.03% | 3.1천 |
|---|
| 2026.07.29 | ₩36,669 | ₩36,776 | ₩36,659 | ₩36,659 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩36,715 | ₩36,769 | ₩36,715 | ₩36,722 | +0.02% | 1만 |
|---|
| 2026.07.27 | ₩36,749 | ₩36,749 | ₩36,669 | ₩36,695 | -0.15% | 2만 |
|---|
| 2026.07.24 | ₩36,749 | ₩36,788 | ₩36,682 | ₩36,715 | -0.09% | 3.1천 |
|---|
| 2026.07.23 | ₩36,709 | ₩36,735 | ₩36,693 | ₩36,693 | -0.04% | 3.6천 |
|---|
| 2026.07.22 | ₩36,816 | ₩36,816 | ₩36,784 | ₩36,784 | -0.09% | 3.5천 |
|---|
| 2026.07.21 | ₩36,776 | ₩36,802 | ₩36,755 | ₩36,782 | +0.02% | 7천 |
|---|
| 2026.07.20 | ₩36,749 | ₩36,776 | ₩36,695 | ₩36,726 | -0.06% | 2.8천 |
|---|
| 2026.07.17 | ₩36,749 | ₩36,762 | ₩36,722 | ₩36,729 | -0.05% | 3.9천 |
|---|
| 2026.07.16 | ₩36,722 | ₩36,796 | ₩36,722 | ₩36,749 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩36,735 | ₩36,856 | ₩36,735 | ₩36,796 | +0.16% | 9.7천 |
|---|
| 2026.07.14 | ₩36,722 | ₩36,802 | ₩36,722 | ₩36,776 | +0.15% | 1.3만 |
|---|
| 2026.07.13 | ₩36,802 | ₩36,802 | ₩36,715 | ₩36,735 | -0.18% | 2.3만 |
|---|
| 2026.07.10 | ₩36,722 | ₩36,816 | ₩36,722 | ₩36,735 | +0.04% | 2만 |
|---|
| 2026.07.09 | ₩36,682 | ₩36,735 | ₩36,669 | ₩36,735 | +0.15% | 4.2만 |
|---|
| 2026.07.08 | ₩36,669 | ₩36,721 | ₩36,602 | ₩36,642 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,709 | ₩36,721 | ₩36,670 | ₩36,689 | -0.05% | 4.4천 |
|---|
| 2026.07.06 | ₩36,615 | ₩36,735 | ₩36,615 | ₩36,707 | +0.25% | 1.3만 |
|---|
| 2026.07.02 | ₩36,645 | ₩36,681 | ₩36,602 | ₩36,653 | +0.02% | 5.4만 |
|---|
| 2026.07.01 | ₩36,562 | ₩36,682 | ₩36,542 | ₩36,655 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩36,655 | ₩36,682 | ₩36,590 | ₩36,642 | -0.04% | 1만 |
|---|
| 2026.06.29 | ₩36,589 | ₩36,614 | ₩36,543 | ₩36,575 | -0.04% | 6.2천 |
|---|
| 2026.06.26 | ₩36,429 | ₩36,562 | ₩36,429 | ₩36,469 | +0.11% | 1.1만 |
|---|
| 2026.06.25 | ₩36,575 | ₩36,575 | ₩36,509 | ₩36,509 | -0.18% | 2천 |
|---|
| 2026.06.24 | ₩36,575 | ₩36,602 | ₩36,469 | ₩36,509 | -0.18% | 9.7만 |
|---|
| 2026.06.23 | ₩36,509 | ₩36,562 | ₩36,495 | ₩36,495 | -0.04% | 8.5천 |
|---|
| 2026.06.22 | ₩36,669 | ₩36,669 | ₩36,562 | ₩36,562 | -0.29% | 1.1만 |
|---|
| 2026.06.18 | ₩36,589 | ₩36,669 | ₩36,589 | ₩36,621 | +0.09% | 6.7천 |
|---|
| 2026.06.17 | ₩36,629 | ₩36,651 | ₩36,475 | ₩36,495 | -0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩36,615 | ₩36,655 | ₩36,589 | ₩36,589 | -0.07% | 1.6만 |
|---|
| 2026.06.15 | ₩36,602 | ₩36,642 | ₩36,602 | ₩36,602 | 0.00% | 1.8만 |
|---|
| 2026.06.12 | ₩36,575 | ₩36,575 | ₩36,482 | ₩36,529 | -0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩36,395 | ₩36,489 | ₩36,389 | ₩36,489 | +0.26% | 9.7천 |
|---|
| 2026.06.10 | ₩36,469 | ₩36,469 | ₩36,375 | ₩36,385 | -0.23% | 3.3천 |
|---|
| 2026.06.09 | ₩36,522 | ₩36,549 | ₩36,402 | ₩36,486 | -0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩36,495 | ₩36,509 | ₩36,455 | ₩36,463 | -0.09% | 8.8만 |
|---|
| 2026.06.05 | ₩36,562 | ₩36,629 | ₩36,442 | ₩36,455 | -0.29% | 14.2만 |
|---|
| 2026.06.04 | ₩36,602 | ₩36,629 | ₩36,555 | ₩36,617 | +0.04% | 25.3만 |
|---|
| 2026.06.03 | ₩36,562 | ₩36,642 | ₩36,562 | ₩36,595 | +0.09% | 1.2만 |
|---|
| 2026.06.02 | ₩36,609 | ₩36,655 | ₩36,542 | ₩36,615 | +0.02% | 2만 |
|---|
| 2026.06.01 | ₩36,655 | ₩36,655 | ₩36,575 | ₩36,615 | -0.11% | 3.6만 |
|---|
| 2026.05.29 | ₩36,549 | ₩36,629 | ₩36,549 | ₩36,602 | +0.15% | 7.5천 |
|---|
| 2026.05.28 | ₩36,542 | ₩36,615 | ₩36,535 | ₩36,575 | +0.09% | 5.9천 |
|---|
| 2026.05.27 | ₩36,497 | ₩36,575 | ₩36,495 | ₩36,535 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩36,495 | ₩36,575 | ₩36,495 | ₩36,495 | 0.00% | 6.9천 |
|---|
| 2026.05.22 | ₩36,342 | ₩36,522 | ₩36,342 | ₩36,455 | +0.31% | 7.5만 |
|---|
| 2026.05.21 | ₩36,455 | ₩36,482 | ₩36,415 | ₩36,475 | +0.05% | 2.1만 |
|---|
| 2026.05.20 | ₩36,422 | ₩36,482 | ₩36,402 | ₩36,455 | +0.09% | 6.8천 |
|---|
| 2026.05.19 | ₩36,365 | ₩36,442 | ₩36,362 | ₩36,395 | +0.08% | 6.2천 |
|---|
| 2026.05.18 | ₩36,455 | ₩36,455 | ₩36,389 | ₩36,435 | -0.05% | 5.8만 |
|---|
| 2026.05.15 | ₩36,375 | ₩36,429 | ₩36,375 | ₩36,422 | +0.13% | 1.4만 |
|---|
| 2026.05.14 | ₩36,495 | ₩36,509 | ₩36,429 | ₩36,469 | -0.07% | 5.4천 |
|---|
| 2026.05.13 | ₩36,402 | ₩36,467 | ₩36,363 | ₩36,435 | +0.09% | 5.2천 |
|---|
| 2026.05.12 | ₩36,426 | ₩36,426 | ₩36,359 | ₩36,362 | -0.18% | 5.1천 |
|---|
| 2026.05.11 | ₩36,455 | ₩36,455 | ₩36,415 | ₩36,415 | -0.11% | 9.1천 |
|---|
| 2026.05.08 | ₩36,409 | ₩36,442 | ₩36,402 | ₩36,414 | +0.01% | 4.6천 |
|---|
| 2026.05.07 | ₩36,415 | ₩36,415 | ₩36,362 | ₩36,366 | -0.14% | 6.3천 |
|---|
| 2026.05.06 | ₩36,355 | ₩36,402 | ₩36,322 | ₩36,375 | +0.06% | 2.3만 |
|---|
| 2026.05.05 | ₩36,202 | ₩36,335 | ₩36,202 | ₩36,268 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩36,268 | ₩36,322 | ₩36,202 | ₩36,248 | -0.06% | 63.5만 |
|---|
| 2026.05.01 | ₩36,295 | ₩36,322 | ₩36,242 | ₩36,275 | -0.06% | 6.7만 |
|---|
| 2026.04.30 | ₩36,182 | ₩36,282 | ₩36,148 | ₩36,252 | +0.20% | 2천 |
|---|
| 2026.04.29 | ₩36,182 | ₩36,228 | ₩36,122 | ₩36,175 | -0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩36,175 | ₩36,214 | ₩36,123 | ₩36,175 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩36,228 | ₩36,242 | ₩36,162 | ₩36,242 | +0.04% | 6.9천 |
|---|
| 2026.04.24 | ₩36,228 | ₩36,228 | ₩36,122 | ₩36,215 | -0.04% | 2만 |
|---|
| 2026.04.23 | ₩36,174 | ₩36,188 | ₩36,082 | ₩36,123 | -0.14% | 6.2천 |
|---|
| 2026.04.22 | ₩36,188 | ₩36,188 | ₩36,095 | ₩36,143 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩36,155 | ₩36,174 | ₩36,095 | ₩36,122 | -0.09% | 1.2만 |
|---|
| 2026.04.20 | ₩36,135 | ₩36,148 | ₩36,108 | ₩36,148 | +0.04% | 14.8만 |
|---|
| 2026.04.17 | ₩36,162 | ₩36,175 | ₩36,095 | ₩36,130 | -0.09% | 1.4만 |
|---|
| 2026.04.16 | ₩36,054 | ₩36,068 | ₩35,988 | ₩36,068 | +0.04% | 4.2천 |
|---|
| 2026.04.15 | ₩35,962 | ₩36,055 | ₩35,948 | ₩36,055 | +0.26% | 5.5천 |
|---|
| 2026.04.14 | ₩35,881 | ₩35,988 | ₩35,881 | ₩35,988 | +0.30% | 1.9만 |
|---|
| 2026.04.13 | ₩35,795 | ₩35,881 | ₩35,795 | ₩35,872 | +0.22% | 2.5만 |
|---|
| 2026.04.10 | ₩35,788 | ₩35,841 | ₩35,775 | ₩35,801 | +0.04% | 6.3천 |
|---|
| 2026.04.09 | ₩35,721 | ₩35,848 | ₩35,721 | ₩35,828 | +0.30% | 2만 |
|---|
| 2026.04.08 | ₩35,761 | ₩35,775 | ₩35,695 | ₩35,775 | +0.04% | 2.7만 |
|---|
| 2026.04.07 | ₩35,501 | ₩35,588 | ₩35,465 | ₩35,588 | +0.24% | 6.8천 |
|---|
| 2026.04.06 | ₩35,535 | ₩35,575 | ₩35,508 | ₩35,575 | +0.11% | 19만 |
|---|
| 2026.04.02 | ₩35,481 | ₩35,521 | ₩35,481 | ₩35,508 | +0.08% | 1.4만 |
|---|
| 2026.04.01 | ₩35,495 | ₩35,561 | ₩35,495 | ₩35,535 | +0.11% | 4.9만 |
|---|
| 2026.03.31 | ₩35,268 | ₩35,495 | ₩35,268 | ₩35,428 | +0.45% | 1.1만 |
|---|
| 2026.03.30 | ₩35,301 | ₩35,360 | ₩35,228 | ₩35,266 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩35,361 | ₩35,374 | ₩35,254 | ₩35,254 | -0.30% | 2.5만 |
|---|
| 2026.03.26 | ₩35,508 | ₩35,508 | ₩35,361 | ₩35,361 | -0.41% | 2만 |
|---|
| 2026.03.25 | ₩35,528 | ₩35,568 | ₩35,495 | ₩35,508 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩35,480 | ₩35,535 | ₩35,454 | ₩35,468 | -0.03% | 3.6만 |
|---|
| 2026.03.23 | ₩35,495 | ₩35,575 | ₩35,481 | ₩35,481 | -0.04% | 1.9만 |
|---|
| 2026.03.20 | ₩35,454 | ₩35,481 | ₩35,374 | ₩35,421 | -0.09% | 3.3만 |
|---|
| 2026.03.19 | ₩35,521 | ₩35,561 | ₩35,468 | ₩35,548 | +0.08% | 14만 |
|---|
| 2026.03.18 | ₩35,608 | ₩35,628 | ₩35,535 | ₩35,575 | -0.09% | 7.4천 |
|---|
| 2026.03.17 | ₩35,588 | ₩35,728 | ₩35,588 | ₩35,633 | +0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩35,655 | ₩35,655 | ₩35,612 | ₩35,612 | -0.12% | 6.9천 |
|---|
| 2026.03.13 | ₩35,628 | ₩35,628 | ₩35,548 | ₩35,575 | -0.15% | 8.6천 |
|---|
| 2026.03.12 | ₩35,628 | ₩35,655 | ₩35,601 | ₩35,615 | -0.04% | 5천 |
|---|
| 2026.03.11 | ₩35,668 | ₩35,735 | ₩35,635 | ₩35,721 | +0.15% | 9.3천 |
|---|
| 2026.03.10 | ₩35,708 | ₩35,775 | ₩35,668 | ₩35,735 | +0.07% | 1.1만 |
|---|
| 2026.03.09 | ₩35,588 | ₩35,748 | ₩35,561 | ₩35,668 | +0.22% | 1.2만 |
|---|
| 2026.03.06 | ₩35,695 | ₩35,721 | ₩35,641 | ₩35,665 | -0.08% | 3.1천 |
|---|
| 2026.03.05 | ₩35,708 | ₩35,748 | ₩35,667 | ₩35,728 | +0.06% | 9.3천 |
|---|
| 2026.03.04 | ₩35,775 | ₩35,801 | ₩35,735 | ₩35,801 | +0.07% | 1.8만 |
|---|
| 2026.03.03 | ₩35,661 | ₩35,748 | ₩35,639 | ₩35,695 | +0.09% | 1.7만 |
|---|
| 2026.03.02 | ₩35,739 | ₩35,801 | ₩35,688 | ₩35,761 | +0.06% | 8.8만 |
|---|
| 2026.02.27 | ₩35,701 | ₩35,815 | ₩35,701 | ₩35,788 | +0.24% | 9.4천 |
|---|
| 2026.02.26 | ₩35,775 | ₩35,861 | ₩35,735 | ₩35,788 | +0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩35,828 | ₩35,895 | ₩35,801 | ₩35,841 | +0.04% | 7.9천 |
|---|
| 2026.02.24 | ₩35,715 | ₩35,828 | ₩35,715 | ₩35,748 | +0.09% | 8.9천 |
|---|
| 2026.02.23 | ₩35,761 | ₩35,761 | ₩35,695 | ₩35,721 | -0.11% | 8.4천 |
|---|
| 2026.02.20 | ₩35,815 | ₩35,835 | ₩35,695 | ₩35,735 | -0.22% | 3.5만 |
|---|
| 2026.02.19 | ₩35,748 | ₩35,788 | ₩35,708 | ₩35,708 | -0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩35,708 | ₩36,135 | ₩35,708 | ₩35,788 | +0.22% | 1.7만 |
|---|
| 2026.02.17 | ₩35,675 | ₩35,721 | ₩35,648 | ₩35,721 | +0.13% | 3.7만 |
|---|
| 2026.02.13 | ₩35,668 | ₩35,731 | ₩35,667 | ₩35,701 | +0.09% | 7.1천 |
|---|
| 2026.02.12 | ₩35,780 | ₩35,815 | ₩35,708 | ₩35,721 | -0.16% | 8.4천 |
|---|
| 2026.02.11 | ₩35,815 | ₩35,855 | ₩35,748 | ₩35,815 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩35,761 | ₩35,855 | ₩35,761 | ₩35,841 | +0.22% | 8천 |
|---|
| 2026.02.09 | ₩35,769 | ₩35,815 | ₩35,748 | ₩35,797 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩35,708 | ₩35,788 | ₩35,695 | ₩35,788 | +0.22% | 8.8천 |
|---|
| 2026.02.05 | ₩35,668 | ₩35,668 | ₩35,588 | ₩35,621 | -0.13% | 5.9천 |
|---|
| 2026.02.04 | ₩35,695 | ₩35,735 | ₩35,641 | ₩35,735 | +0.11% | 1.1만 |
|---|
| 2026.02.03 | ₩35,748 | ₩35,761 | ₩35,668 | ₩35,748 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩35,708 | ₩35,799 | ₩35,708 | ₩35,775 | +0.19% | 2.6만 |
|---|
| 2026.01.30 | ₩35,695 | ₩35,775 | ₩35,695 | ₩35,708 | +0.04% | 2.1만 |
|---|
| 2026.01.29 | ₩35,757 | ₩35,788 | ₩35,693 | ₩35,788 | +0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩35,815 | ₩35,815 | ₩35,732 | ₩35,775 | -0.11% | 7.1천 |
|---|
| 2026.01.27 | ₩35,768 | ₩35,815 | ₩35,761 | ₩35,801 | +0.09% | 3.4만 |
|---|
| 2026.01.26 | ₩35,748 | ₩35,801 | ₩35,735 | ₩35,801 | +0.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,755 | ₩35,755 | ₩35,668 | ₩35,748 | -0.02% | 1.6만 |
|---|
| 2026.01.22 | ₩35,708 | ₩35,735 | ₩35,655 | ₩35,735 | +0.07% | 1.2만 |
|---|
| 2026.01.21 | ₩35,575 | ₩35,695 | ₩35,268 | ₩35,695 | +0.34% | 3.4만 |
|---|
| 2026.01.20 | ₩35,695 | ₩35,721 | ₩35,548 | ₩35,581 | -0.32% | 3만 |
|---|
| 2026.01.16 | ₩35,815 | ₩35,815 | ₩35,414 | ₩35,761 | -0.15% | 4.2만 |
|---|
| 2026.01.15 | ₩35,788 | ₩35,788 | ₩35,703 | ₩35,748 | -0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩35,695 | ₩35,755 | ₩35,628 | ₩35,748 | +0.15% | 1.9만 |
|---|
| 2026.01.13 | ₩35,715 | ₩35,759 | ₩35,695 | ₩35,708 | -0.02% | 1.5만 |
|---|
| 2026.01.12 | ₩35,748 | ₩35,761 | ₩35,681 | ₩35,708 | -0.11% | 8.4만 |
|---|
| 2026.01.09 | ₩35,695 | ₩35,835 | ₩35,695 | ₩35,761 | +0.19% | 8.9천 |
|---|
| 2026.01.08 | ₩35,652 | ₩35,721 | ₩35,628 | ₩35,721 | +0.19% | 1.4만 |
|---|
| 2026.01.07 | ₩35,681 | ₩35,761 | ₩35,665 | ₩35,721 | +0.11% | 2만 |
|---|
| 2026.01.06 | ₩35,615 | ₩35,721 | ₩35,615 | ₩35,681 | +0.19% | 12.1만 |
|---|
| 2026.01.05 | ₩35,693 | ₩35,695 | ₩35,601 | ₩35,648 | -0.13% | 11.3만 |
|---|
| 2026.01.02 | ₩35,628 | ₩35,628 | ₩35,548 | ₩35,588 | -0.11% | 2.4만 |
|---|
| 2025.12.31 | ₩35,641 | ₩35,668 | ₩35,595 | ₩35,595 | -0.13% | 8천 |
|---|
| 2025.12.30 | ₩35,643 | ₩35,681 | ₩35,635 | ₩35,635 | -0.02% | 7.2천 |
|---|
| 2025.12.29 | ₩35,681 | ₩35,681 | ₩35,588 | ₩35,621 | -0.17% | 8.3천 |
|---|
| 2025.12.26 | ₩35,708 | ₩35,708 | ₩35,601 | ₩35,644 | -0.18% | 6.8천 |
|---|
| 2025.12.24 | ₩35,668 | ₩35,668 | ₩35,612 | ₩35,628 | -0.11% | 2.9만 |
|---|
| 2025.12.23 | ₩35,628 | ₩35,641 | ₩35,535 | ₩35,608 | -0.06% | 1.9만 |
|---|
| 2025.12.22 | ₩35,568 | ₩35,628 | ₩35,555 | ₩35,581 | +0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,561 | ₩35,575 | ₩35,481 | ₩35,521 | -0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩35,521 | ₩35,535 | ₩35,401 | ₩35,521 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩35,521 | ₩35,521 | ₩35,388 | ₩35,422 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩35,535 | ₩35,535 | ₩35,428 | ₩35,501 | -0.09% | 2.6만 |
|---|
| 2025.12.15 | ₩35,601 | ₩35,601 | ₩35,521 | ₩35,548 | -0.15% | 3.2만 |
|---|
| 2025.12.12 | ₩35,588 | ₩35,675 | ₩35,521 | ₩35,543 | -0.13% | 1.6만 |
|---|
| 2025.12.11 | ₩35,561 | ₩35,621 | ₩35,508 | ₩35,615 | +0.15% | 2.4만 |
|---|
| 2025.12.10 | ₩35,533 | ₩35,641 | ₩35,448 | ₩35,563 | +0.08% | 10.7만 |
|---|
| 2025.12.09 | ₩35,548 | ₩35,561 | ₩35,495 | ₩35,508 | -0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩35,561 | ₩35,561 | ₩35,484 | ₩35,489 | -0.20% | 4.7만 |
|---|
| 2025.12.05 | ₩35,575 | ₩35,588 | ₩35,495 | ₩35,516 | -0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩35,521 | ₩35,548 | ₩35,454 | ₩35,505 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩35,508 | ₩35,548 | ₩35,470 | ₩35,548 | +0.11% | 1.8만 |
|---|
| 2025.12.02 | ₩35,508 | ₩35,521 | ₩35,428 | ₩35,470 | -0.11% | 3.6만 |
|---|
| 2025.12.01 | ₩35,401 | ₩35,508 | ₩35,401 | ₩35,462 | +0.17% | 2.6만 |
|---|
| 2025.11.28 | ₩35,481 | ₩35,495 | ₩35,429 | ₩35,474 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩35,441 | ₩35,495 | ₩35,388 | ₩35,481 | +0.11% | 5.8만 |
|---|
| 2025.11.25 | ₩35,346 | ₩35,428 | ₩35,318 | ₩35,408 | +0.17% | 10.3만 |
|---|
| 2025.11.24 | ₩35,321 | ₩35,388 | ₩35,241 | ₩35,374 | +0.15% | 5.9만 |
|---|
| 2025.11.21 | ₩35,254 | ₩35,321 | ₩35,181 | ₩35,268 | +0.04% | 5.3만 |
|---|
| 2025.11.20 | ₩35,388 | ₩35,388 | ₩35,204 | ₩35,214 | -0.49% | 5.5만 |
|---|
| 2025.11.19 | ₩35,281 | ₩35,320 | ₩35,228 | ₩35,262 | -0.05% | 4.9만 |
|---|
| 2025.11.18 | ₩35,281 | ₩35,433 | ₩35,161 | ₩35,268 | -0.04% | 18.1만 |
|---|
| 2025.11.17 | ₩35,361 | ₩35,535 | ₩35,254 | ₩35,308 | -0.15% | 12.1만 |
|---|
| 2025.11.14 | ₩35,361 | ₩35,495 | ₩35,294 | ₩35,341 | -0.06% | 12.7만 |
|---|
| 2025.11.13 | ₩35,428 | ₩35,428 | ₩35,294 | ₩35,361 | -0.19% | 6.7만 |
|---|
| 2025.11.12 | ₩35,508 | ₩35,508 | ₩35,428 | ₩35,468 | -0.11% | 10.1만 |
|---|
| 2025.11.11 | ₩35,428 | ₩35,454 | ₩35,396 | ₩35,434 | +0.02% | 7.5만 |
|---|
| 2025.11.10 | ₩35,428 | ₩35,528 | ₩35,321 | ₩35,422 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩35,361 | ₩35,361 | ₩35,246 | ₩35,326 | -0.10% | 12.6만 |
|---|
| 2025.11.06 | ₩35,401 | ₩35,414 | ₩35,281 | ₩35,348 | -0.15% | 12.8만 |
|---|
| 2025.11.05 | ₩35,361 | ₩35,508 | ₩35,321 | ₩35,401 | +0.11% | 44.7만 |
|---|
| 2025.11.04 | ₩35,441 | ₩35,441 | ₩35,321 | ₩35,388 | -0.15% | 18.1만 |
|---|
| 2025.11.03 | ₩35,548 | ₩35,575 | ₩35,401 | ₩35,462 | -0.24% | 91.1만 |
|---|
| 2025.10.31 | ₩35,414 | ₩35,561 | ₩35,361 | ₩35,561 | +0.41% | 35.3만 |
|---|
| 2025.10.30 | ₩35,354 | ₩35,414 | ₩35,321 | ₩35,361 | +0.02% | 4.2만 |
|---|
| 2025.10.29 | ₩35,365 | ₩35,401 | ₩35,308 | ₩35,321 | -0.12% | 3.5만 |
|---|
| 2025.10.28 | ₩35,401 | ₩35,401 | ₩35,326 | ₩35,354 | -0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩35,388 | ₩35,495 | ₩35,334 | ₩35,362 | -0.07% | 2.3만 |
|---|
| 2025.10.24 | ₩35,388 | ₩35,388 | ₩35,321 | ₩35,350 | -0.11% | 1.4천 |
|---|
| 2025.10.23 | ₩35,328 | ₩35,414 | ₩35,294 | ₩35,361 | +0.09% | 2.1만 |
|---|
| 2025.10.22 | ₩35,328 | ₩35,408 | ₩35,321 | ₩35,328 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩35,334 | ₩35,374 | ₩35,294 | ₩35,328 | -0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩35,321 | ₩35,321 | ₩35,254 | ₩35,321 | 0.00% | 2만 |
|---|
| 2025.10.17 | ₩35,254 | ₩35,294 | ₩35,254 | ₩35,293 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩35,294 | ₩35,308 | ₩35,248 | ₩35,248 | -0.13% | 1.1천 |
|---|
| 2025.10.15 | ₩35,334 | ₩35,334 | ₩35,228 | ₩35,268 | -0.19% | 1.1만 |
|---|
| 2025.10.14 | ₩35,221 | ₩35,281 | ₩35,221 | ₩35,261 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩35,228 | ₩35,296 | ₩35,214 | ₩35,272 | +0.13% | 4.6천 |
|---|
| 2025.10.10 | ₩35,334 | ₩35,334 | ₩35,188 | ₩35,200 | -0.38% | 1.8만 |
|---|