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 | ₩37,464 | ₩37,471 | ₩37,431 | ₩37,464 | 0.00% | 7.3천 |
| 2026.10.08 | ₩37,457 | ₩37,469 | ₩37,404 | ₩37,437 | -0.05% | 6.5천 |
| 2026.10.07 | ₩37,424 | ₩37,437 | ₩37,424 | ₩37,437 | +0.04% | 2천 |
| 2026.10.06 | ₩37,377 | ₩37,457 | ₩37,377 | ₩37,404 | +0.07% | 2.8만 |
| 2026.10.05 | ₩37,417 | ₩37,444 | ₩37,377 | ₩37,411 | -0.02% | 7.4천 |
| 2026.10.02 | ₩37,408 | ₩37,408 | ₩37,351 | ₩37,384 | -0.06% | 1.2만 |
| 2026.10.01 | ₩37,337 | ₩37,337 | ₩37,297 | ₩37,331 | -0.02% | 2.7만 |
| 2026.09.30 | ₩37,284 | ₩37,377 | ₩37,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,284 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩37,284 | ₩37,337 | ₩37,284 | ₩37,324 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩37,297 | ₩37,364 | ₩37,297 | ₩37,317 | +0.05% | 1.1만 |
|---|
| 2026.09.25 | ₩37,284 | ₩37,377 | ₩37,284 | ₩37,344 | +0.16% | 1만 |
|---|
| 2026.09.24 | ₩37,294 | ₩37,337 | ₩37,270 | ₩37,270 | -0.06% | 9.6천 |
|---|
| 2026.09.23 | ₩37,337 | ₩37,337 | ₩37,270 | ₩37,270 | -0.18% | 2.3만 |
|---|
| 2026.09.22 | ₩37,331 | ₩37,331 | ₩37,284 | ₩37,297 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩37,297 | ₩37,351 | ₩37,270 | ₩37,317 | +0.05% | 1.9만 |
|---|
| 2026.09.18 | ₩37,244 | ₩37,273 | ₩37,204 | ₩37,257 | +0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩37,257 | ₩37,270 | ₩37,177 | ₩37,270 | +0.04% | 4.3만 |
|---|
| 2026.09.16 | ₩37,164 | ₩37,244 | ₩37,097 | ₩37,110 | -0.14% | 2.1만 |
|---|
| 2026.09.15 | ₩37,137 | ₩37,217 | ₩37,124 | ₩37,170 | +0.09% | 6.7천 |
|---|
| 2026.09.14 | ₩37,137 | ₩37,217 | ₩37,137 | ₩37,189 | +0.14% | 4.4천 |
|---|
| 2026.09.11 | ₩37,230 | ₩37,230 | ₩37,177 | ₩37,217 | -0.04% | 4.6천 |
|---|
| 2026.09.10 | ₩37,168 | ₩37,177 | ₩37,097 | ₩37,110 | -0.15% | 2.3만 |
|---|
| 2026.09.09 | ₩37,184 | ₩37,229 | ₩37,137 | ₩37,177 | -0.02% | 6.4천 |
|---|
| 2026.09.08 | ₩37,524 | ₩37,524 | ₩37,164 | ₩37,204 | -0.85% | 5.2천 |
|---|
| 2026.09.04 | ₩37,248 | ₩37,257 | ₩37,177 | ₩37,217 | -0.08% | 1.7만 |
|---|
| 2026.09.03 | ₩37,170 | ₩37,177 | ₩37,164 | ₩37,177 | +0.02% | 5.8천 |
|---|
| 2026.09.02 | ₩37,204 | ₩37,204 | ₩37,124 | ₩37,144 | -0.16% | 9.3천 |
|---|
| 2026.09.01 | ₩36,830 | ₩37,177 | ₩36,830 | ₩37,117 | +0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩37,157 | ₩37,164 | ₩37,124 | ₩37,164 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩37,184 | ₩37,204 | ₩37,124 | ₩37,164 | -0.05% | 6만 |
|---|
| 2026.08.27 | ₩37,180 | ₩37,185 | ₩37,097 | ₩37,157 | -0.06% | 1.3만 |
|---|
| 2026.08.26 | ₩37,110 | ₩37,110 | ₩37,090 | ₩37,097 | -0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩37,043 | ₩37,124 | ₩37,043 | ₩37,110 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩37,043 | ₩37,110 | ₩37,043 | ₩37,104 | +0.16% | 1.7만 |
|---|
| 2026.08.21 | ₩37,057 | ₩37,124 | ₩37,057 | ₩37,057 | 0.00% | 1.6만 |
|---|
| 2026.08.20 | ₩37,085 | ₩37,106 | ₩37,030 | ₩37,030 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩37,090 | ₩37,137 | ₩37,057 | ₩37,090 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩37,084 | ₩37,097 | ₩37,043 | ₩37,043 | -0.11% | 5.1만 |
|---|
| 2026.08.17 | ₩37,070 | ₩37,114 | ₩37,057 | ₩37,070 | 0.00% | 3만 |
|---|
| 2026.08.14 | ₩37,149 | ₩37,150 | ₩37,070 | ₩37,104 | -0.12% | 7.7천 |
|---|
| 2026.08.13 | ₩37,090 | ₩37,137 | ₩37,057 | ₩37,090 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩37,030 | ₩37,109 | ₩37,030 | ₩37,084 | +0.14% | 1.9만 |
|---|
| 2026.08.11 | ₩37,017 | ₩37,110 | ₩37,003 | ₩37,030 | +0.04% | 3.4만 |
|---|
| 2026.08.10 | ₩37,017 | ₩37,097 | ₩37,017 | ₩37,057 | +0.11% | 5.4천 |
|---|
| 2026.08.07 | ₩37,003 | ₩37,084 | ₩36,990 | ₩37,043 | +0.11% | 3.4만 |
|---|
| 2026.08.06 | ₩37,003 | ₩37,057 | ₩36,990 | ₩37,010 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩37,017 | ₩37,057 | ₩36,977 | ₩37,021 | +0.01% | 2.2만 |
|---|
| 2026.08.04 | ₩37,003 | ₩37,050 | ₩36,963 | ₩36,977 | -0.07% | 2.9만 |
|---|
| 2026.08.03 | ₩36,910 | ₩36,977 | ₩36,910 | ₩36,950 | +0.11% | 3.1천 |
|---|
| 2026.07.31 | ₩36,791 | ₩36,877 | ₩36,791 | ₩36,877 | +0.23% | 7.1천 |
|---|
| 2026.07.30 | ₩36,790 | ₩36,803 | ₩36,723 | ₩36,800 | +0.03% | 3.1천 |
|---|
| 2026.07.29 | ₩36,696 | ₩36,803 | ₩36,687 | ₩36,687 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩36,743 | ₩36,796 | ₩36,743 | ₩36,750 | +0.02% | 1만 |
|---|
| 2026.07.27 | ₩36,776 | ₩36,776 | ₩36,696 | ₩36,723 | -0.15% | 2만 |
|---|
| 2026.07.24 | ₩36,776 | ₩36,815 | ₩36,710 | ₩36,743 | -0.09% | 3.1천 |
|---|
| 2026.07.23 | ₩36,736 | ₩36,763 | ₩36,720 | ₩36,720 | -0.04% | 3.6천 |
|---|
| 2026.07.22 | ₩36,843 | ₩36,843 | ₩36,811 | ₩36,811 | -0.09% | 3.5천 |
|---|
| 2026.07.21 | ₩36,803 | ₩36,830 | ₩36,783 | ₩36,810 | +0.02% | 7천 |
|---|
| 2026.07.20 | ₩36,776 | ₩36,803 | ₩36,723 | ₩36,754 | -0.06% | 2.8천 |
|---|
| 2026.07.17 | ₩36,776 | ₩36,790 | ₩36,750 | ₩36,756 | -0.05% | 3.9천 |
|---|
| 2026.07.16 | ₩36,750 | ₩36,823 | ₩36,750 | ₩36,776 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩36,763 | ₩36,883 | ₩36,763 | ₩36,823 | +0.16% | 9.7천 |
|---|
| 2026.07.14 | ₩36,750 | ₩36,830 | ₩36,750 | ₩36,803 | +0.15% | 1.3만 |
|---|
| 2026.07.13 | ₩36,830 | ₩36,830 | ₩36,743 | ₩36,763 | -0.18% | 2.3만 |
|---|
| 2026.07.10 | ₩36,750 | ₩36,843 | ₩36,750 | ₩36,763 | +0.04% | 2만 |
|---|
| 2026.07.09 | ₩36,710 | ₩36,763 | ₩36,696 | ₩36,763 | +0.15% | 4.2만 |
|---|
| 2026.07.08 | ₩36,696 | ₩36,748 | ₩36,629 | ₩36,670 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,736 | ₩36,748 | ₩36,698 | ₩36,716 | -0.05% | 4.4천 |
|---|
| 2026.07.06 | ₩36,643 | ₩36,763 | ₩36,643 | ₩36,735 | +0.25% | 1.3만 |
|---|
| 2026.07.02 | ₩36,672 | ₩36,708 | ₩36,629 | ₩36,680 | +0.02% | 5.4만 |
|---|
| 2026.07.01 | ₩36,589 | ₩36,710 | ₩36,569 | ₩36,683 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩36,683 | ₩36,710 | ₩36,617 | ₩36,670 | -0.04% | 1만 |
|---|
| 2026.06.29 | ₩36,616 | ₩36,641 | ₩36,571 | ₩36,603 | -0.04% | 6.2천 |
|---|
| 2026.06.26 | ₩36,456 | ₩36,589 | ₩36,456 | ₩36,496 | +0.11% | 1.1만 |
|---|
| 2026.06.25 | ₩36,603 | ₩36,603 | ₩36,536 | ₩36,536 | -0.18% | 2천 |
|---|
| 2026.06.24 | ₩36,603 | ₩36,629 | ₩36,496 | ₩36,536 | -0.18% | 9.7만 |
|---|
| 2026.06.23 | ₩36,536 | ₩36,589 | ₩36,523 | ₩36,523 | -0.04% | 8.5천 |
|---|
| 2026.06.22 | ₩36,696 | ₩36,696 | ₩36,589 | ₩36,589 | -0.29% | 1.1만 |
|---|
| 2026.06.18 | ₩36,616 | ₩36,696 | ₩36,616 | ₩36,648 | +0.09% | 6.7천 |
|---|
| 2026.06.17 | ₩36,656 | ₩36,679 | ₩36,503 | ₩36,523 | -0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩36,643 | ₩36,683 | ₩36,616 | ₩36,616 | -0.07% | 1.6만 |
|---|
| 2026.06.15 | ₩36,629 | ₩36,670 | ₩36,629 | ₩36,629 | 0.00% | 1.8만 |
|---|
| 2026.06.12 | ₩36,603 | ₩36,603 | ₩36,509 | ₩36,556 | -0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩36,422 | ₩36,516 | ₩36,416 | ₩36,516 | +0.26% | 9.7천 |
|---|
| 2026.06.10 | ₩36,496 | ₩36,496 | ₩36,402 | ₩36,412 | -0.23% | 3.3천 |
|---|
| 2026.06.09 | ₩36,549 | ₩36,576 | ₩36,429 | ₩36,513 | -0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩36,523 | ₩36,536 | ₩36,483 | ₩36,491 | -0.09% | 8.8만 |
|---|
| 2026.06.05 | ₩36,589 | ₩36,656 | ₩36,469 | ₩36,483 | -0.29% | 14.2만 |
|---|
| 2026.06.04 | ₩36,629 | ₩36,656 | ₩36,583 | ₩36,644 | +0.04% | 25.3만 |
|---|
| 2026.06.03 | ₩36,589 | ₩36,670 | ₩36,589 | ₩36,623 | +0.09% | 1.2만 |
|---|
| 2026.06.02 | ₩36,636 | ₩36,683 | ₩36,569 | ₩36,643 | +0.02% | 2만 |
|---|
| 2026.06.01 | ₩36,683 | ₩36,683 | ₩36,603 | ₩36,643 | -0.11% | 3.6만 |
|---|
| 2026.05.29 | ₩36,576 | ₩36,656 | ₩36,576 | ₩36,629 | +0.15% | 7.5천 |
|---|
| 2026.05.28 | ₩36,569 | ₩36,643 | ₩36,563 | ₩36,603 | +0.09% | 5.9천 |
|---|
| 2026.05.27 | ₩36,524 | ₩36,603 | ₩36,523 | ₩36,563 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩36,523 | ₩36,603 | ₩36,523 | ₩36,523 | 0.00% | 6.9천 |
|---|
| 2026.05.22 | ₩36,369 | ₩36,549 | ₩36,369 | ₩36,483 | +0.31% | 7.5만 |
|---|
| 2026.05.21 | ₩36,483 | ₩36,509 | ₩36,443 | ₩36,503 | +0.05% | 2.1만 |
|---|
| 2026.05.20 | ₩36,449 | ₩36,509 | ₩36,429 | ₩36,483 | +0.09% | 6.8천 |
|---|
| 2026.05.19 | ₩36,392 | ₩36,469 | ₩36,389 | ₩36,422 | +0.08% | 6.2천 |
|---|
| 2026.05.18 | ₩36,483 | ₩36,483 | ₩36,416 | ₩36,463 | -0.05% | 5.8만 |
|---|
| 2026.05.15 | ₩36,402 | ₩36,456 | ₩36,402 | ₩36,449 | +0.13% | 1.4만 |
|---|
| 2026.05.14 | ₩36,523 | ₩36,536 | ₩36,456 | ₩36,496 | -0.07% | 5.4천 |
|---|
| 2026.05.13 | ₩36,429 | ₩36,495 | ₩36,390 | ₩36,463 | +0.09% | 5.2천 |
|---|
| 2026.05.12 | ₩36,453 | ₩36,453 | ₩36,386 | ₩36,389 | -0.18% | 5.1천 |
|---|
| 2026.05.11 | ₩36,483 | ₩36,483 | ₩36,443 | ₩36,443 | -0.11% | 9.1천 |
|---|
| 2026.05.08 | ₩36,436 | ₩36,469 | ₩36,429 | ₩36,441 | +0.01% | 4.6천 |
|---|
| 2026.05.07 | ₩36,443 | ₩36,443 | ₩36,389 | ₩36,393 | -0.14% | 6.3천 |
|---|
| 2026.05.06 | ₩36,382 | ₩36,429 | ₩36,349 | ₩36,402 | +0.06% | 2.3만 |
|---|
| 2026.05.05 | ₩36,229 | ₩36,362 | ₩36,229 | ₩36,296 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩36,296 | ₩36,349 | ₩36,229 | ₩36,276 | -0.06% | 63.5만 |
|---|
| 2026.05.01 | ₩36,322 | ₩36,349 | ₩36,269 | ₩36,302 | -0.06% | 6.7만 |
|---|
| 2026.04.30 | ₩36,209 | ₩36,309 | ₩36,175 | ₩36,280 | +0.20% | 2천 |
|---|
| 2026.04.29 | ₩36,209 | ₩36,256 | ₩36,149 | ₩36,202 | -0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩36,202 | ₩36,241 | ₩36,150 | ₩36,202 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩36,256 | ₩36,269 | ₩36,189 | ₩36,269 | +0.04% | 6.9천 |
|---|
| 2026.04.24 | ₩36,256 | ₩36,256 | ₩36,149 | ₩36,242 | -0.04% | 2만 |
|---|
| 2026.04.23 | ₩36,201 | ₩36,216 | ₩36,109 | ₩36,150 | -0.14% | 6.2천 |
|---|
| 2026.04.22 | ₩36,216 | ₩36,216 | ₩36,122 | ₩36,170 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩36,182 | ₩36,201 | ₩36,122 | ₩36,149 | -0.09% | 1.2만 |
|---|
| 2026.04.20 | ₩36,162 | ₩36,175 | ₩36,135 | ₩36,175 | +0.04% | 14.8만 |
|---|
| 2026.04.17 | ₩36,189 | ₩36,202 | ₩36,122 | ₩36,157 | -0.09% | 1.4만 |
|---|
| 2026.04.16 | ₩36,081 | ₩36,095 | ₩36,015 | ₩36,095 | +0.04% | 4.2천 |
|---|
| 2026.04.15 | ₩35,988 | ₩36,082 | ₩35,975 | ₩36,082 | +0.26% | 5.5천 |
|---|
| 2026.04.14 | ₩35,908 | ₩36,015 | ₩35,908 | ₩36,015 | +0.30% | 1.9만 |
|---|
| 2026.04.13 | ₩35,822 | ₩35,908 | ₩35,822 | ₩35,899 | +0.22% | 2.5만 |
|---|
| 2026.04.10 | ₩35,815 | ₩35,868 | ₩35,802 | ₩35,828 | +0.04% | 6.3천 |
|---|
| 2026.04.09 | ₩35,748 | ₩35,875 | ₩35,748 | ₩35,855 | +0.30% | 2만 |
|---|
| 2026.04.08 | ₩35,788 | ₩35,802 | ₩35,721 | ₩35,802 | +0.04% | 2.7만 |
|---|
| 2026.04.07 | ₩35,528 | ₩35,615 | ₩35,492 | ₩35,615 | +0.24% | 6.8천 |
|---|
| 2026.04.06 | ₩35,561 | ₩35,601 | ₩35,534 | ₩35,601 | +0.11% | 19만 |
|---|
| 2026.04.02 | ₩35,508 | ₩35,548 | ₩35,508 | ₩35,534 | +0.08% | 1.4만 |
|---|
| 2026.04.01 | ₩35,521 | ₩35,588 | ₩35,521 | ₩35,561 | +0.11% | 4.9만 |
|---|
| 2026.03.31 | ₩35,294 | ₩35,521 | ₩35,294 | ₩35,454 | +0.45% | 1.1만 |
|---|
| 2026.03.30 | ₩35,327 | ₩35,386 | ₩35,254 | ₩35,293 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩35,388 | ₩35,401 | ₩35,281 | ₩35,281 | -0.30% | 2.5만 |
|---|
| 2026.03.26 | ₩35,534 | ₩35,534 | ₩35,388 | ₩35,388 | -0.41% | 2만 |
|---|
| 2026.03.25 | ₩35,554 | ₩35,595 | ₩35,521 | ₩35,534 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩35,506 | ₩35,561 | ₩35,481 | ₩35,494 | -0.03% | 3.6만 |
|---|
| 2026.03.23 | ₩35,521 | ₩35,601 | ₩35,508 | ₩35,508 | -0.04% | 1.9만 |
|---|
| 2026.03.20 | ₩35,481 | ₩35,508 | ₩35,401 | ₩35,448 | -0.09% | 3.3만 |
|---|
| 2026.03.19 | ₩35,548 | ₩35,588 | ₩35,494 | ₩35,575 | +0.08% | 14만 |
|---|
| 2026.03.18 | ₩35,635 | ₩35,655 | ₩35,561 | ₩35,601 | -0.09% | 7.4천 |
|---|
| 2026.03.17 | ₩35,615 | ₩35,755 | ₩35,615 | ₩35,660 | +0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩35,681 | ₩35,681 | ₩35,639 | ₩35,639 | -0.12% | 6.9천 |
|---|
| 2026.03.13 | ₩35,655 | ₩35,655 | ₩35,575 | ₩35,601 | -0.15% | 8.6천 |
|---|
| 2026.03.12 | ₩35,655 | ₩35,681 | ₩35,628 | ₩35,641 | -0.04% | 5천 |
|---|
| 2026.03.11 | ₩35,695 | ₩35,761 | ₩35,661 | ₩35,748 | +0.15% | 9.3천 |
|---|
| 2026.03.10 | ₩35,735 | ₩35,802 | ₩35,695 | ₩35,761 | +0.07% | 1.1만 |
|---|
| 2026.03.09 | ₩35,615 | ₩35,775 | ₩35,588 | ₩35,695 | +0.22% | 1.2만 |
|---|
| 2026.03.06 | ₩35,721 | ₩35,748 | ₩35,668 | ₩35,692 | -0.08% | 3.1천 |
|---|
| 2026.03.05 | ₩35,735 | ₩35,775 | ₩35,693 | ₩35,755 | +0.06% | 9.3천 |
|---|
| 2026.03.04 | ₩35,802 | ₩35,828 | ₩35,761 | ₩35,828 | +0.07% | 1.8만 |
|---|
| 2026.03.03 | ₩35,688 | ₩35,775 | ₩35,665 | ₩35,721 | +0.09% | 1.7만 |
|---|
| 2026.03.02 | ₩35,765 | ₩35,828 | ₩35,715 | ₩35,788 | +0.06% | 8.8만 |
|---|
| 2026.02.27 | ₩35,728 | ₩35,842 | ₩35,728 | ₩35,815 | +0.24% | 9.4천 |
|---|
| 2026.02.26 | ₩35,802 | ₩35,888 | ₩35,761 | ₩35,815 | +0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩35,855 | ₩35,922 | ₩35,828 | ₩35,868 | +0.04% | 7.9천 |
|---|
| 2026.02.24 | ₩35,741 | ₩35,855 | ₩35,741 | ₩35,775 | +0.09% | 8.9천 |
|---|
| 2026.02.23 | ₩35,788 | ₩35,788 | ₩35,721 | ₩35,748 | -0.11% | 8.4천 |
|---|
| 2026.02.20 | ₩35,842 | ₩35,862 | ₩35,721 | ₩35,761 | -0.22% | 3.5만 |
|---|
| 2026.02.19 | ₩35,775 | ₩35,815 | ₩35,735 | ₩35,735 | -0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩35,735 | ₩36,162 | ₩35,735 | ₩35,815 | +0.22% | 1.7만 |
|---|
| 2026.02.17 | ₩35,701 | ₩35,748 | ₩35,675 | ₩35,748 | +0.13% | 3.7만 |
|---|
| 2026.02.13 | ₩35,695 | ₩35,757 | ₩35,693 | ₩35,728 | +0.09% | 7.1천 |
|---|
| 2026.02.12 | ₩35,807 | ₩35,842 | ₩35,735 | ₩35,748 | -0.16% | 8.4천 |
|---|
| 2026.02.11 | ₩35,842 | ₩35,882 | ₩35,775 | ₩35,842 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩35,788 | ₩35,882 | ₩35,788 | ₩35,868 | +0.22% | 8천 |
|---|
| 2026.02.09 | ₩35,796 | ₩35,842 | ₩35,775 | ₩35,824 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩35,735 | ₩35,815 | ₩35,721 | ₩35,815 | +0.22% | 8.8천 |
|---|
| 2026.02.05 | ₩35,695 | ₩35,695 | ₩35,615 | ₩35,648 | -0.13% | 5.9천 |
|---|
| 2026.02.04 | ₩35,721 | ₩35,761 | ₩35,668 | ₩35,761 | +0.11% | 1.1만 |
|---|
| 2026.02.03 | ₩35,775 | ₩35,788 | ₩35,695 | ₩35,775 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩35,735 | ₩35,826 | ₩35,735 | ₩35,802 | +0.19% | 2.6만 |
|---|
| 2026.01.30 | ₩35,721 | ₩35,802 | ₩35,721 | ₩35,735 | +0.04% | 2.1만 |
|---|
| 2026.01.29 | ₩35,784 | ₩35,815 | ₩35,720 | ₩35,815 | +0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩35,842 | ₩35,842 | ₩35,759 | ₩35,802 | -0.11% | 7.1천 |
|---|
| 2026.01.27 | ₩35,795 | ₩35,842 | ₩35,788 | ₩35,828 | +0.09% | 3.4만 |
|---|
| 2026.01.26 | ₩35,775 | ₩35,828 | ₩35,761 | ₩35,828 | +0.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,782 | ₩35,782 | ₩35,695 | ₩35,775 | -0.02% | 1.6만 |
|---|
| 2026.01.22 | ₩35,735 | ₩35,761 | ₩35,681 | ₩35,761 | +0.07% | 1.2만 |
|---|
| 2026.01.21 | ₩35,601 | ₩35,721 | ₩35,294 | ₩35,721 | +0.34% | 3.4만 |
|---|
| 2026.01.20 | ₩35,721 | ₩35,748 | ₩35,575 | ₩35,608 | -0.32% | 3만 |
|---|
| 2026.01.16 | ₩35,842 | ₩35,842 | ₩35,441 | ₩35,788 | -0.15% | 4.2만 |
|---|
| 2026.01.15 | ₩35,815 | ₩35,815 | ₩35,729 | ₩35,775 | -0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩35,721 | ₩35,782 | ₩35,655 | ₩35,775 | +0.15% | 1.9만 |
|---|
| 2026.01.13 | ₩35,741 | ₩35,786 | ₩35,721 | ₩35,735 | -0.02% | 1.5만 |
|---|
| 2026.01.12 | ₩35,775 | ₩35,788 | ₩35,708 | ₩35,735 | -0.11% | 8.4만 |
|---|
| 2026.01.09 | ₩35,721 | ₩35,862 | ₩35,721 | ₩35,788 | +0.19% | 8.9천 |
|---|
| 2026.01.08 | ₩35,679 | ₩35,748 | ₩35,655 | ₩35,748 | +0.19% | 1.4만 |
|---|
| 2026.01.07 | ₩35,708 | ₩35,788 | ₩35,692 | ₩35,748 | +0.11% | 2만 |
|---|
| 2026.01.06 | ₩35,641 | ₩35,748 | ₩35,641 | ₩35,708 | +0.19% | 12.1만 |
|---|
| 2026.01.05 | ₩35,720 | ₩35,721 | ₩35,628 | ₩35,675 | -0.13% | 11.3만 |
|---|
| 2026.01.02 | ₩35,655 | ₩35,655 | ₩35,575 | ₩35,615 | -0.11% | 2.4만 |
|---|
| 2025.12.31 | ₩35,668 | ₩35,695 | ₩35,621 | ₩35,621 | -0.13% | 8천 |
|---|
| 2025.12.30 | ₩35,669 | ₩35,708 | ₩35,661 | ₩35,661 | -0.02% | 7.2천 |
|---|
| 2025.12.29 | ₩35,708 | ₩35,708 | ₩35,615 | ₩35,648 | -0.17% | 8.3천 |
|---|
| 2025.12.26 | ₩35,735 | ₩35,735 | ₩35,628 | ₩35,671 | -0.18% | 6.8천 |
|---|
| 2025.12.24 | ₩35,695 | ₩35,695 | ₩35,639 | ₩35,655 | -0.11% | 2.9만 |
|---|
| 2025.12.23 | ₩35,655 | ₩35,668 | ₩35,561 | ₩35,635 | -0.06% | 1.9만 |
|---|
| 2025.12.22 | ₩35,595 | ₩35,655 | ₩35,581 | ₩35,608 | +0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,588 | ₩35,601 | ₩35,508 | ₩35,548 | -0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩35,548 | ₩35,561 | ₩35,428 | ₩35,548 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩35,548 | ₩35,548 | ₩35,414 | ₩35,449 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩35,561 | ₩35,561 | ₩35,454 | ₩35,528 | -0.09% | 2.6만 |
|---|
| 2025.12.15 | ₩35,628 | ₩35,628 | ₩35,548 | ₩35,575 | -0.15% | 3.2만 |
|---|
| 2025.12.12 | ₩35,615 | ₩35,701 | ₩35,548 | ₩35,569 | -0.13% | 1.6만 |
|---|
| 2025.12.11 | ₩35,588 | ₩35,648 | ₩35,534 | ₩35,641 | +0.15% | 2.4만 |
|---|
| 2025.12.10 | ₩35,560 | ₩35,668 | ₩35,474 | ₩35,589 | +0.08% | 10.7만 |
|---|
| 2025.12.09 | ₩35,575 | ₩35,588 | ₩35,521 | ₩35,534 | -0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩35,588 | ₩35,588 | ₩35,510 | ₩35,516 | -0.20% | 4.7만 |
|---|
| 2025.12.05 | ₩35,601 | ₩35,615 | ₩35,521 | ₩35,542 | -0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩35,548 | ₩35,575 | ₩35,481 | ₩35,532 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩35,534 | ₩35,575 | ₩35,497 | ₩35,575 | +0.11% | 1.8만 |
|---|
| 2025.12.02 | ₩35,534 | ₩35,548 | ₩35,454 | ₩35,497 | -0.11% | 3.6만 |
|---|
| 2025.12.01 | ₩35,428 | ₩35,534 | ₩35,428 | ₩35,489 | +0.17% | 2.6만 |
|---|
| 2025.11.28 | ₩35,508 | ₩35,521 | ₩35,456 | ₩35,501 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩35,468 | ₩35,521 | ₩35,414 | ₩35,508 | +0.11% | 5.8만 |
|---|
| 2025.11.25 | ₩35,373 | ₩35,454 | ₩35,345 | ₩35,434 | +0.17% | 10.3만 |
|---|
| 2025.11.24 | ₩35,348 | ₩35,414 | ₩35,267 | ₩35,401 | +0.15% | 5.9만 |
|---|
| 2025.11.21 | ₩35,281 | ₩35,348 | ₩35,207 | ₩35,294 | +0.04% | 5.3만 |
|---|
| 2025.11.20 | ₩35,414 | ₩35,414 | ₩35,230 | ₩35,241 | -0.49% | 5.5만 |
|---|
| 2025.11.19 | ₩35,307 | ₩35,346 | ₩35,254 | ₩35,289 | -0.05% | 4.9만 |
|---|
| 2025.11.18 | ₩35,307 | ₩35,460 | ₩35,187 | ₩35,294 | -0.04% | 18.1만 |
|---|
| 2025.11.17 | ₩35,388 | ₩35,561 | ₩35,281 | ₩35,334 | -0.15% | 12.1만 |
|---|
| 2025.11.14 | ₩35,388 | ₩35,521 | ₩35,321 | ₩35,368 | -0.06% | 12.7만 |
|---|
| 2025.11.13 | ₩35,454 | ₩35,454 | ₩35,321 | ₩35,388 | -0.19% | 6.7만 |
|---|
| 2025.11.12 | ₩35,534 | ₩35,534 | ₩35,454 | ₩35,494 | -0.11% | 10.1만 |
|---|
| 2025.11.11 | ₩35,454 | ₩35,481 | ₩35,422 | ₩35,461 | +0.02% | 7.5만 |
|---|
| 2025.11.10 | ₩35,454 | ₩35,554 | ₩35,348 | ₩35,449 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩35,388 | ₩35,388 | ₩35,273 | ₩35,353 | -0.10% | 12.6만 |
|---|
| 2025.11.06 | ₩35,428 | ₩35,441 | ₩35,307 | ₩35,374 | -0.15% | 12.8만 |
|---|
| 2025.11.05 | ₩35,388 | ₩35,534 | ₩35,348 | ₩35,428 | +0.11% | 44.7만 |
|---|
| 2025.11.04 | ₩35,468 | ₩35,468 | ₩35,348 | ₩35,414 | -0.15% | 18.1만 |
|---|
| 2025.11.03 | ₩35,575 | ₩35,601 | ₩35,428 | ₩35,489 | -0.24% | 91.1만 |
|---|
| 2025.10.31 | ₩35,441 | ₩35,588 | ₩35,388 | ₩35,588 | +0.41% | 35.3만 |
|---|
| 2025.10.30 | ₩35,381 | ₩35,441 | ₩35,348 | ₩35,388 | +0.02% | 4.2만 |
|---|
| 2025.10.29 | ₩35,392 | ₩35,428 | ₩35,334 | ₩35,348 | -0.12% | 3.5만 |
|---|
| 2025.10.28 | ₩35,428 | ₩35,428 | ₩35,353 | ₩35,381 | -0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩35,414 | ₩35,521 | ₩35,361 | ₩35,389 | -0.07% | 2.3만 |
|---|
| 2025.10.24 | ₩35,414 | ₩35,414 | ₩35,348 | ₩35,377 | -0.11% | 1.4천 |
|---|
| 2025.10.23 | ₩35,354 | ₩35,441 | ₩35,321 | ₩35,388 | +0.09% | 2.1만 |
|---|
| 2025.10.22 | ₩35,354 | ₩35,434 | ₩35,348 | ₩35,354 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩35,361 | ₩35,401 | ₩35,321 | ₩35,354 | -0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩35,348 | ₩35,348 | ₩35,281 | ₩35,348 | 0.00% | 2만 |
|---|
| 2025.10.17 | ₩35,281 | ₩35,321 | ₩35,281 | ₩35,319 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩35,321 | ₩35,334 | ₩35,274 | ₩35,274 | -0.13% | 1.1천 |
|---|
| 2025.10.15 | ₩35,361 | ₩35,361 | ₩35,254 | ₩35,294 | -0.19% | 1.1만 |
|---|
| 2025.10.14 | ₩35,247 | ₩35,307 | ₩35,247 | ₩35,287 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩35,254 | ₩35,322 | ₩35,241 | ₩35,298 | +0.13% | 4.6천 |
|---|
| 2025.10.10 | ₩35,361 | ₩35,361 | ₩35,214 | ₩35,226 | -0.38% | 1.8만 |
|---|