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 | ₩37,456 | ₩37,462 | ₩37,422 | ₩37,456 | 0.00% | 7.3천 |
| 2026.10.08 | ₩37,449 | ₩37,461 | ₩37,396 | ₩37,429 | -0.05% | 6.5천 |
| 2026.10.07 | ₩37,416 | ₩37,429 | ₩37,416 | ₩37,429 | +0.04% | 2천 |
| 2026.10.06 | ₩37,369 | ₩37,449 | ₩37,369 | ₩37,396 | +0.07% | 2.8만 |
| 2026.10.05 | ₩37,409 | ₩37,436 | ₩37,369 | ₩37,402 | -0.02% | 7.4천 |
| 2026.10.02 | ₩37,400 | ₩37,400 | ₩37,342 | ₩37,376 | -0.06% | 1.2만 |
| 2026.10.01 | ₩37,329 | ₩37,329 | ₩37,289 | ₩37,322 | -0.02% | 2.7만 |
| 2026.09.30 | ₩37,275 | ₩37,369 | ₩37,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,275 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩37,275 | ₩37,329 | ₩37,275 | ₩37,315 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩37,289 | ₩37,356 | ₩37,289 | ₩37,309 | +0.05% | 1.1만 |
|---|
| 2026.09.25 | ₩37,275 | ₩37,369 | ₩37,275 | ₩37,336 | +0.16% | 1만 |
|---|
| 2026.09.24 | ₩37,286 | ₩37,329 | ₩37,262 | ₩37,262 | -0.06% | 9.6천 |
|---|
| 2026.09.23 | ₩37,329 | ₩37,329 | ₩37,262 | ₩37,262 | -0.18% | 2.3만 |
|---|
| 2026.09.22 | ₩37,322 | ₩37,322 | ₩37,275 | ₩37,289 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩37,289 | ₩37,342 | ₩37,262 | ₩37,309 | +0.05% | 1.9만 |
|---|
| 2026.09.18 | ₩37,235 | ₩37,265 | ₩37,195 | ₩37,249 | +0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩37,249 | ₩37,262 | ₩37,169 | ₩37,262 | +0.04% | 4.3만 |
|---|
| 2026.09.16 | ₩37,155 | ₩37,235 | ₩37,089 | ₩37,102 | -0.14% | 2.1만 |
|---|
| 2026.09.15 | ₩37,129 | ₩37,209 | ₩37,115 | ₩37,162 | +0.09% | 6.7천 |
|---|
| 2026.09.14 | ₩37,129 | ₩37,209 | ₩37,129 | ₩37,181 | +0.14% | 4.4천 |
|---|
| 2026.09.11 | ₩37,222 | ₩37,222 | ₩37,169 | ₩37,209 | -0.04% | 4.6천 |
|---|
| 2026.09.10 | ₩37,159 | ₩37,169 | ₩37,089 | ₩37,102 | -0.15% | 2.3만 |
|---|
| 2026.09.09 | ₩37,175 | ₩37,221 | ₩37,129 | ₩37,169 | -0.02% | 6.4천 |
|---|
| 2026.09.08 | ₩37,516 | ₩37,516 | ₩37,155 | ₩37,195 | -0.85% | 5.2천 |
|---|
| 2026.09.04 | ₩37,239 | ₩37,249 | ₩37,169 | ₩37,209 | -0.08% | 1.7만 |
|---|
| 2026.09.03 | ₩37,162 | ₩37,169 | ₩37,155 | ₩37,169 | +0.02% | 5.8천 |
|---|
| 2026.09.02 | ₩37,195 | ₩37,195 | ₩37,115 | ₩37,135 | -0.16% | 9.3천 |
|---|
| 2026.09.01 | ₩36,822 | ₩37,169 | ₩36,822 | ₩37,109 | +0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩37,149 | ₩37,155 | ₩37,115 | ₩37,155 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩37,175 | ₩37,195 | ₩37,115 | ₩37,155 | -0.05% | 6만 |
|---|
| 2026.08.27 | ₩37,171 | ₩37,177 | ₩37,089 | ₩37,149 | -0.06% | 1.3만 |
|---|
| 2026.08.26 | ₩37,102 | ₩37,102 | ₩37,082 | ₩37,089 | -0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩37,035 | ₩37,115 | ₩37,035 | ₩37,102 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩37,035 | ₩37,102 | ₩37,035 | ₩37,095 | +0.16% | 1.7만 |
|---|
| 2026.08.21 | ₩37,048 | ₩37,115 | ₩37,048 | ₩37,048 | 0.00% | 1.6만 |
|---|
| 2026.08.20 | ₩37,077 | ₩37,098 | ₩37,022 | ₩37,022 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩37,082 | ₩37,129 | ₩37,048 | ₩37,082 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩37,075 | ₩37,089 | ₩37,035 | ₩37,035 | -0.11% | 5.1만 |
|---|
| 2026.08.17 | ₩37,062 | ₩37,106 | ₩37,048 | ₩37,062 | 0.00% | 3만 |
|---|
| 2026.08.14 | ₩37,141 | ₩37,142 | ₩37,062 | ₩37,095 | -0.12% | 7.7천 |
|---|
| 2026.08.13 | ₩37,082 | ₩37,129 | ₩37,048 | ₩37,082 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩37,022 | ₩37,101 | ₩37,022 | ₩37,075 | +0.14% | 1.9만 |
|---|
| 2026.08.11 | ₩37,008 | ₩37,102 | ₩36,995 | ₩37,022 | +0.04% | 3.4만 |
|---|
| 2026.08.10 | ₩37,008 | ₩37,089 | ₩37,008 | ₩37,048 | +0.11% | 5.4천 |
|---|
| 2026.08.07 | ₩36,995 | ₩37,075 | ₩36,982 | ₩37,035 | +0.11% | 3.4만 |
|---|
| 2026.08.06 | ₩36,995 | ₩37,048 | ₩36,982 | ₩37,002 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩37,008 | ₩37,048 | ₩36,968 | ₩37,012 | +0.01% | 2.2만 |
|---|
| 2026.08.04 | ₩36,995 | ₩37,042 | ₩36,955 | ₩36,968 | -0.07% | 2.9만 |
|---|
| 2026.08.03 | ₩36,902 | ₩36,968 | ₩36,902 | ₩36,942 | +0.11% | 3.1천 |
|---|
| 2026.07.31 | ₩36,783 | ₩36,868 | ₩36,783 | ₩36,868 | +0.23% | 7.1천 |
|---|
| 2026.07.30 | ₩36,781 | ₩36,795 | ₩36,715 | ₩36,792 | +0.03% | 3.1천 |
|---|
| 2026.07.29 | ₩36,688 | ₩36,795 | ₩36,679 | ₩36,679 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩36,735 | ₩36,788 | ₩36,735 | ₩36,741 | +0.02% | 1만 |
|---|
| 2026.07.27 | ₩36,768 | ₩36,768 | ₩36,688 | ₩36,715 | -0.15% | 2만 |
|---|
| 2026.07.24 | ₩36,768 | ₩36,807 | ₩36,701 | ₩36,735 | -0.09% | 3.1천 |
|---|
| 2026.07.23 | ₩36,728 | ₩36,755 | ₩36,712 | ₩36,712 | -0.04% | 3.6천 |
|---|
| 2026.07.22 | ₩36,835 | ₩36,835 | ₩36,803 | ₩36,803 | -0.09% | 3.5천 |
|---|
| 2026.07.21 | ₩36,795 | ₩36,822 | ₩36,775 | ₩36,801 | +0.02% | 7천 |
|---|
| 2026.07.20 | ₩36,768 | ₩36,795 | ₩36,715 | ₩36,745 | -0.06% | 2.8천 |
|---|
| 2026.07.17 | ₩36,768 | ₩36,781 | ₩36,741 | ₩36,748 | -0.05% | 3.9천 |
|---|
| 2026.07.16 | ₩36,741 | ₩36,815 | ₩36,741 | ₩36,768 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩36,755 | ₩36,875 | ₩36,755 | ₩36,815 | +0.16% | 9.7천 |
|---|
| 2026.07.14 | ₩36,741 | ₩36,822 | ₩36,741 | ₩36,795 | +0.15% | 1.3만 |
|---|
| 2026.07.13 | ₩36,822 | ₩36,822 | ₩36,735 | ₩36,755 | -0.18% | 2.3만 |
|---|
| 2026.07.10 | ₩36,741 | ₩36,835 | ₩36,741 | ₩36,755 | +0.04% | 2만 |
|---|
| 2026.07.09 | ₩36,701 | ₩36,755 | ₩36,688 | ₩36,755 | +0.15% | 4.2만 |
|---|
| 2026.07.08 | ₩36,688 | ₩36,740 | ₩36,621 | ₩36,661 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,728 | ₩36,740 | ₩36,689 | ₩36,708 | -0.05% | 4.4천 |
|---|
| 2026.07.06 | ₩36,635 | ₩36,755 | ₩36,635 | ₩36,727 | +0.25% | 1.3만 |
|---|
| 2026.07.02 | ₩36,664 | ₩36,700 | ₩36,621 | ₩36,672 | +0.02% | 5.4만 |
|---|
| 2026.07.01 | ₩36,581 | ₩36,701 | ₩36,561 | ₩36,675 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩36,675 | ₩36,701 | ₩36,609 | ₩36,661 | -0.04% | 1만 |
|---|
| 2026.06.29 | ₩36,608 | ₩36,633 | ₩36,563 | ₩36,595 | -0.04% | 6.2천 |
|---|
| 2026.06.26 | ₩36,448 | ₩36,581 | ₩36,448 | ₩36,488 | +0.11% | 1.1만 |
|---|
| 2026.06.25 | ₩36,595 | ₩36,595 | ₩36,528 | ₩36,528 | -0.18% | 2천 |
|---|
| 2026.06.24 | ₩36,595 | ₩36,621 | ₩36,488 | ₩36,528 | -0.18% | 9.7만 |
|---|
| 2026.06.23 | ₩36,528 | ₩36,581 | ₩36,514 | ₩36,514 | -0.04% | 8.5천 |
|---|
| 2026.06.22 | ₩36,688 | ₩36,688 | ₩36,581 | ₩36,581 | -0.29% | 1.1만 |
|---|
| 2026.06.18 | ₩36,608 | ₩36,688 | ₩36,608 | ₩36,640 | +0.09% | 6.7천 |
|---|
| 2026.06.17 | ₩36,648 | ₩36,671 | ₩36,494 | ₩36,514 | -0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩36,635 | ₩36,675 | ₩36,608 | ₩36,608 | -0.07% | 1.6만 |
|---|
| 2026.06.15 | ₩36,621 | ₩36,661 | ₩36,621 | ₩36,621 | 0.00% | 1.8만 |
|---|
| 2026.06.12 | ₩36,595 | ₩36,595 | ₩36,501 | ₩36,548 | -0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩36,414 | ₩36,508 | ₩36,408 | ₩36,508 | +0.26% | 9.7천 |
|---|
| 2026.06.10 | ₩36,488 | ₩36,488 | ₩36,394 | ₩36,404 | -0.23% | 3.3천 |
|---|
| 2026.06.09 | ₩36,541 | ₩36,568 | ₩36,421 | ₩36,505 | -0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩36,514 | ₩36,528 | ₩36,474 | ₩36,482 | -0.09% | 8.8만 |
|---|
| 2026.06.05 | ₩36,581 | ₩36,648 | ₩36,461 | ₩36,474 | -0.29% | 14.2만 |
|---|
| 2026.06.04 | ₩36,621 | ₩36,648 | ₩36,575 | ₩36,636 | +0.04% | 25.3만 |
|---|
| 2026.06.03 | ₩36,581 | ₩36,661 | ₩36,581 | ₩36,615 | +0.09% | 1.2만 |
|---|
| 2026.06.02 | ₩36,628 | ₩36,675 | ₩36,561 | ₩36,635 | +0.02% | 2만 |
|---|
| 2026.06.01 | ₩36,675 | ₩36,675 | ₩36,595 | ₩36,635 | -0.11% | 3.6만 |
|---|
| 2026.05.29 | ₩36,568 | ₩36,648 | ₩36,568 | ₩36,621 | +0.15% | 7.5천 |
|---|
| 2026.05.28 | ₩36,561 | ₩36,635 | ₩36,554 | ₩36,595 | +0.09% | 5.9천 |
|---|
| 2026.05.27 | ₩36,516 | ₩36,595 | ₩36,514 | ₩36,554 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩36,514 | ₩36,595 | ₩36,514 | ₩36,514 | 0.00% | 6.9천 |
|---|
| 2026.05.22 | ₩36,361 | ₩36,541 | ₩36,361 | ₩36,474 | +0.31% | 7.5만 |
|---|
| 2026.05.21 | ₩36,474 | ₩36,501 | ₩36,434 | ₩36,494 | +0.05% | 2.1만 |
|---|
| 2026.05.20 | ₩36,441 | ₩36,501 | ₩36,421 | ₩36,474 | +0.09% | 6.8천 |
|---|
| 2026.05.19 | ₩36,384 | ₩36,461 | ₩36,381 | ₩36,414 | +0.08% | 6.2천 |
|---|
| 2026.05.18 | ₩36,474 | ₩36,474 | ₩36,408 | ₩36,454 | -0.05% | 5.8만 |
|---|
| 2026.05.15 | ₩36,394 | ₩36,448 | ₩36,394 | ₩36,441 | +0.13% | 1.4만 |
|---|
| 2026.05.14 | ₩36,514 | ₩36,528 | ₩36,448 | ₩36,488 | -0.07% | 5.4천 |
|---|
| 2026.05.13 | ₩36,421 | ₩36,486 | ₩36,382 | ₩36,454 | +0.09% | 5.2천 |
|---|
| 2026.05.12 | ₩36,445 | ₩36,445 | ₩36,378 | ₩36,381 | -0.18% | 5.1천 |
|---|
| 2026.05.11 | ₩36,474 | ₩36,474 | ₩36,434 | ₩36,434 | -0.11% | 9.1천 |
|---|
| 2026.05.08 | ₩36,428 | ₩36,461 | ₩36,421 | ₩36,433 | +0.01% | 4.6천 |
|---|
| 2026.05.07 | ₩36,434 | ₩36,434 | ₩36,381 | ₩36,385 | -0.14% | 6.3천 |
|---|
| 2026.05.06 | ₩36,374 | ₩36,421 | ₩36,341 | ₩36,394 | +0.06% | 2.3만 |
|---|
| 2026.05.05 | ₩36,221 | ₩36,354 | ₩36,221 | ₩36,287 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩36,287 | ₩36,341 | ₩36,221 | ₩36,267 | -0.06% | 63.5만 |
|---|
| 2026.05.01 | ₩36,314 | ₩36,341 | ₩36,261 | ₩36,294 | -0.06% | 6.7만 |
|---|
| 2026.04.30 | ₩36,201 | ₩36,301 | ₩36,167 | ₩36,271 | +0.20% | 2천 |
|---|
| 2026.04.29 | ₩36,201 | ₩36,247 | ₩36,141 | ₩36,194 | -0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩36,194 | ₩36,233 | ₩36,142 | ₩36,194 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩36,247 | ₩36,261 | ₩36,181 | ₩36,261 | +0.04% | 6.9천 |
|---|
| 2026.04.24 | ₩36,247 | ₩36,247 | ₩36,141 | ₩36,234 | -0.04% | 2만 |
|---|
| 2026.04.23 | ₩36,193 | ₩36,207 | ₩36,101 | ₩36,142 | -0.14% | 6.2천 |
|---|
| 2026.04.22 | ₩36,207 | ₩36,207 | ₩36,114 | ₩36,162 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩36,174 | ₩36,193 | ₩36,114 | ₩36,141 | -0.09% | 1.2만 |
|---|
| 2026.04.20 | ₩36,154 | ₩36,167 | ₩36,127 | ₩36,167 | +0.04% | 14.8만 |
|---|
| 2026.04.17 | ₩36,181 | ₩36,194 | ₩36,114 | ₩36,149 | -0.09% | 1.4만 |
|---|
| 2026.04.16 | ₩36,073 | ₩36,087 | ₩36,007 | ₩36,087 | +0.04% | 4.2천 |
|---|
| 2026.04.15 | ₩35,980 | ₩36,074 | ₩35,967 | ₩36,074 | +0.26% | 5.5천 |
|---|
| 2026.04.14 | ₩35,900 | ₩36,007 | ₩35,900 | ₩36,007 | +0.30% | 1.9만 |
|---|
| 2026.04.13 | ₩35,814 | ₩35,900 | ₩35,814 | ₩35,891 | +0.22% | 2.5만 |
|---|
| 2026.04.10 | ₩35,807 | ₩35,860 | ₩35,793 | ₩35,820 | +0.04% | 6.3천 |
|---|
| 2026.04.09 | ₩35,740 | ₩35,867 | ₩35,740 | ₩35,847 | +0.30% | 2만 |
|---|
| 2026.04.08 | ₩35,780 | ₩35,793 | ₩35,713 | ₩35,793 | +0.04% | 2.7만 |
|---|
| 2026.04.07 | ₩35,520 | ₩35,607 | ₩35,484 | ₩35,607 | +0.24% | 6.8천 |
|---|
| 2026.04.06 | ₩35,553 | ₩35,593 | ₩35,526 | ₩35,593 | +0.11% | 19만 |
|---|
| 2026.04.02 | ₩35,500 | ₩35,540 | ₩35,500 | ₩35,526 | +0.08% | 1.4만 |
|---|
| 2026.04.01 | ₩35,513 | ₩35,580 | ₩35,513 | ₩35,553 | +0.11% | 4.9만 |
|---|
| 2026.03.31 | ₩35,286 | ₩35,513 | ₩35,286 | ₩35,446 | +0.45% | 1.1만 |
|---|
| 2026.03.30 | ₩35,320 | ₩35,378 | ₩35,246 | ₩35,285 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩35,380 | ₩35,393 | ₩35,273 | ₩35,273 | -0.30% | 2.5만 |
|---|
| 2026.03.26 | ₩35,526 | ₩35,526 | ₩35,380 | ₩35,380 | -0.41% | 2만 |
|---|
| 2026.03.25 | ₩35,547 | ₩35,587 | ₩35,513 | ₩35,526 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩35,498 | ₩35,553 | ₩35,473 | ₩35,486 | -0.03% | 3.6만 |
|---|
| 2026.03.23 | ₩35,513 | ₩35,593 | ₩35,500 | ₩35,500 | -0.04% | 1.9만 |
|---|
| 2026.03.20 | ₩35,473 | ₩35,500 | ₩35,393 | ₩35,440 | -0.09% | 3.3만 |
|---|
| 2026.03.19 | ₩35,540 | ₩35,580 | ₩35,486 | ₩35,567 | +0.08% | 14만 |
|---|
| 2026.03.18 | ₩35,627 | ₩35,647 | ₩35,553 | ₩35,593 | -0.09% | 7.4천 |
|---|
| 2026.03.17 | ₩35,607 | ₩35,747 | ₩35,607 | ₩35,652 | +0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩35,673 | ₩35,673 | ₩35,631 | ₩35,631 | -0.12% | 6.9천 |
|---|
| 2026.03.13 | ₩35,647 | ₩35,647 | ₩35,567 | ₩35,593 | -0.15% | 8.6천 |
|---|
| 2026.03.12 | ₩35,647 | ₩35,673 | ₩35,620 | ₩35,633 | -0.04% | 5천 |
|---|
| 2026.03.11 | ₩35,687 | ₩35,753 | ₩35,653 | ₩35,740 | +0.15% | 9.3천 |
|---|
| 2026.03.10 | ₩35,727 | ₩35,793 | ₩35,687 | ₩35,753 | +0.07% | 1.1만 |
|---|
| 2026.03.09 | ₩35,607 | ₩35,767 | ₩35,580 | ₩35,687 | +0.22% | 1.2만 |
|---|
| 2026.03.06 | ₩35,713 | ₩35,740 | ₩35,660 | ₩35,684 | -0.08% | 3.1천 |
|---|
| 2026.03.05 | ₩35,727 | ₩35,767 | ₩35,685 | ₩35,747 | +0.06% | 9.3천 |
|---|
| 2026.03.04 | ₩35,793 | ₩35,820 | ₩35,753 | ₩35,820 | +0.07% | 1.8만 |
|---|
| 2026.03.03 | ₩35,680 | ₩35,767 | ₩35,657 | ₩35,713 | +0.09% | 1.7만 |
|---|
| 2026.03.02 | ₩35,757 | ₩35,820 | ₩35,707 | ₩35,780 | +0.06% | 8.8만 |
|---|
| 2026.02.27 | ₩35,720 | ₩35,834 | ₩35,720 | ₩35,807 | +0.24% | 9.4천 |
|---|
| 2026.02.26 | ₩35,793 | ₩35,880 | ₩35,753 | ₩35,807 | +0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩35,847 | ₩35,914 | ₩35,820 | ₩35,860 | +0.04% | 7.9천 |
|---|
| 2026.02.24 | ₩35,733 | ₩35,847 | ₩35,733 | ₩35,767 | +0.09% | 8.9천 |
|---|
| 2026.02.23 | ₩35,780 | ₩35,780 | ₩35,713 | ₩35,740 | -0.11% | 8.4천 |
|---|
| 2026.02.20 | ₩35,834 | ₩35,854 | ₩35,713 | ₩35,753 | -0.22% | 3.5만 |
|---|
| 2026.02.19 | ₩35,767 | ₩35,807 | ₩35,727 | ₩35,727 | -0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩35,727 | ₩36,154 | ₩35,727 | ₩35,807 | +0.22% | 1.7만 |
|---|
| 2026.02.17 | ₩35,693 | ₩35,740 | ₩35,667 | ₩35,740 | +0.13% | 3.7만 |
|---|
| 2026.02.13 | ₩35,687 | ₩35,749 | ₩35,685 | ₩35,720 | +0.09% | 7.1천 |
|---|
| 2026.02.12 | ₩35,799 | ₩35,834 | ₩35,727 | ₩35,740 | -0.16% | 8.4천 |
|---|
| 2026.02.11 | ₩35,834 | ₩35,874 | ₩35,767 | ₩35,834 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩35,780 | ₩35,874 | ₩35,780 | ₩35,860 | +0.22% | 8천 |
|---|
| 2026.02.09 | ₩35,788 | ₩35,834 | ₩35,767 | ₩35,816 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩35,727 | ₩35,807 | ₩35,713 | ₩35,807 | +0.22% | 8.8천 |
|---|
| 2026.02.05 | ₩35,687 | ₩35,687 | ₩35,607 | ₩35,640 | -0.13% | 5.9천 |
|---|
| 2026.02.04 | ₩35,713 | ₩35,753 | ₩35,660 | ₩35,753 | +0.11% | 1.1만 |
|---|
| 2026.02.03 | ₩35,767 | ₩35,780 | ₩35,687 | ₩35,767 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩35,727 | ₩35,818 | ₩35,727 | ₩35,793 | +0.19% | 2.6만 |
|---|
| 2026.01.30 | ₩35,713 | ₩35,793 | ₩35,713 | ₩35,727 | +0.04% | 2.1만 |
|---|
| 2026.01.29 | ₩35,776 | ₩35,807 | ₩35,712 | ₩35,807 | +0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩35,834 | ₩35,834 | ₩35,751 | ₩35,793 | -0.11% | 7.1천 |
|---|
| 2026.01.27 | ₩35,787 | ₩35,834 | ₩35,780 | ₩35,820 | +0.09% | 3.4만 |
|---|
| 2026.01.26 | ₩35,767 | ₩35,820 | ₩35,753 | ₩35,820 | +0.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,773 | ₩35,773 | ₩35,687 | ₩35,767 | -0.02% | 1.6만 |
|---|
| 2026.01.22 | ₩35,727 | ₩35,753 | ₩35,673 | ₩35,753 | +0.07% | 1.2만 |
|---|
| 2026.01.21 | ₩35,593 | ₩35,713 | ₩35,286 | ₩35,713 | +0.34% | 3.4만 |
|---|
| 2026.01.20 | ₩35,713 | ₩35,740 | ₩35,567 | ₩35,600 | -0.32% | 3만 |
|---|
| 2026.01.16 | ₩35,834 | ₩35,834 | ₩35,433 | ₩35,780 | -0.15% | 4.2만 |
|---|
| 2026.01.15 | ₩35,807 | ₩35,807 | ₩35,721 | ₩35,767 | -0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩35,713 | ₩35,773 | ₩35,647 | ₩35,767 | +0.15% | 1.9만 |
|---|
| 2026.01.13 | ₩35,733 | ₩35,777 | ₩35,713 | ₩35,727 | -0.02% | 1.5만 |
|---|
| 2026.01.12 | ₩35,767 | ₩35,780 | ₩35,700 | ₩35,727 | -0.11% | 8.4만 |
|---|
| 2026.01.09 | ₩35,713 | ₩35,854 | ₩35,713 | ₩35,780 | +0.19% | 8.9천 |
|---|
| 2026.01.08 | ₩35,671 | ₩35,740 | ₩35,647 | ₩35,740 | +0.19% | 1.4만 |
|---|
| 2026.01.07 | ₩35,700 | ₩35,780 | ₩35,684 | ₩35,740 | +0.11% | 2만 |
|---|
| 2026.01.06 | ₩35,633 | ₩35,740 | ₩35,633 | ₩35,700 | +0.19% | 12.1만 |
|---|
| 2026.01.05 | ₩35,712 | ₩35,713 | ₩35,620 | ₩35,667 | -0.13% | 11.3만 |
|---|
| 2026.01.02 | ₩35,647 | ₩35,647 | ₩35,567 | ₩35,607 | -0.11% | 2.4만 |
|---|
| 2025.12.31 | ₩35,660 | ₩35,687 | ₩35,613 | ₩35,613 | -0.13% | 8천 |
|---|
| 2025.12.30 | ₩35,661 | ₩35,700 | ₩35,653 | ₩35,653 | -0.02% | 7.2천 |
|---|
| 2025.12.29 | ₩35,700 | ₩35,700 | ₩35,607 | ₩35,640 | -0.17% | 8.3천 |
|---|
| 2025.12.26 | ₩35,727 | ₩35,727 | ₩35,620 | ₩35,663 | -0.18% | 6.8천 |
|---|
| 2025.12.24 | ₩35,687 | ₩35,687 | ₩35,631 | ₩35,647 | -0.11% | 2.9만 |
|---|
| 2025.12.23 | ₩35,647 | ₩35,660 | ₩35,553 | ₩35,627 | -0.06% | 1.9만 |
|---|
| 2025.12.22 | ₩35,587 | ₩35,647 | ₩35,573 | ₩35,600 | +0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,580 | ₩35,593 | ₩35,500 | ₩35,540 | -0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩35,540 | ₩35,553 | ₩35,420 | ₩35,540 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩35,540 | ₩35,540 | ₩35,406 | ₩35,441 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩35,553 | ₩35,553 | ₩35,446 | ₩35,520 | -0.09% | 2.6만 |
|---|
| 2025.12.15 | ₩35,620 | ₩35,620 | ₩35,540 | ₩35,567 | -0.15% | 3.2만 |
|---|
| 2025.12.12 | ₩35,607 | ₩35,693 | ₩35,540 | ₩35,561 | -0.13% | 1.6만 |
|---|
| 2025.12.11 | ₩35,580 | ₩35,640 | ₩35,526 | ₩35,633 | +0.15% | 2.4만 |
|---|
| 2025.12.10 | ₩35,552 | ₩35,660 | ₩35,466 | ₩35,581 | +0.08% | 10.7만 |
|---|
| 2025.12.09 | ₩35,567 | ₩35,580 | ₩35,513 | ₩35,526 | -0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩35,580 | ₩35,580 | ₩35,502 | ₩35,508 | -0.20% | 4.7만 |
|---|
| 2025.12.05 | ₩35,593 | ₩35,607 | ₩35,513 | ₩35,534 | -0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩35,540 | ₩35,567 | ₩35,473 | ₩35,524 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩35,526 | ₩35,567 | ₩35,489 | ₩35,567 | +0.11% | 1.8만 |
|---|
| 2025.12.02 | ₩35,526 | ₩35,540 | ₩35,446 | ₩35,489 | -0.11% | 3.6만 |
|---|
| 2025.12.01 | ₩35,420 | ₩35,526 | ₩35,420 | ₩35,481 | +0.17% | 2.6만 |
|---|
| 2025.11.28 | ₩35,500 | ₩35,513 | ₩35,448 | ₩35,493 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩35,460 | ₩35,513 | ₩35,406 | ₩35,500 | +0.11% | 5.8만 |
|---|
| 2025.11.25 | ₩35,365 | ₩35,446 | ₩35,337 | ₩35,426 | +0.17% | 10.3만 |
|---|
| 2025.11.24 | ₩35,340 | ₩35,406 | ₩35,259 | ₩35,393 | +0.15% | 5.9만 |
|---|
| 2025.11.21 | ₩35,273 | ₩35,340 | ₩35,199 | ₩35,286 | +0.04% | 5.3만 |
|---|
| 2025.11.20 | ₩35,406 | ₩35,406 | ₩35,222 | ₩35,233 | -0.49% | 5.5만 |
|---|
| 2025.11.19 | ₩35,300 | ₩35,338 | ₩35,246 | ₩35,281 | -0.05% | 4.9만 |
|---|
| 2025.11.18 | ₩35,300 | ₩35,452 | ₩35,179 | ₩35,286 | -0.04% | 18.1만 |
|---|
| 2025.11.17 | ₩35,380 | ₩35,553 | ₩35,273 | ₩35,326 | -0.15% | 12.1만 |
|---|
| 2025.11.14 | ₩35,380 | ₩35,513 | ₩35,313 | ₩35,360 | -0.06% | 12.7만 |
|---|
| 2025.11.13 | ₩35,446 | ₩35,446 | ₩35,313 | ₩35,380 | -0.19% | 6.7만 |
|---|
| 2025.11.12 | ₩35,526 | ₩35,526 | ₩35,446 | ₩35,486 | -0.11% | 10.1만 |
|---|
| 2025.11.11 | ₩35,446 | ₩35,473 | ₩35,414 | ₩35,453 | +0.02% | 7.5만 |
|---|
| 2025.11.10 | ₩35,446 | ₩35,547 | ₩35,340 | ₩35,441 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩35,380 | ₩35,380 | ₩35,265 | ₩35,345 | -0.10% | 12.6만 |
|---|
| 2025.11.06 | ₩35,420 | ₩35,433 | ₩35,300 | ₩35,366 | -0.15% | 12.8만 |
|---|
| 2025.11.05 | ₩35,380 | ₩35,526 | ₩35,340 | ₩35,420 | +0.11% | 44.7만 |
|---|
| 2025.11.04 | ₩35,460 | ₩35,460 | ₩35,340 | ₩35,406 | -0.15% | 18.1만 |
|---|
| 2025.11.03 | ₩35,567 | ₩35,593 | ₩35,420 | ₩35,481 | -0.24% | 91.1만 |
|---|
| 2025.10.31 | ₩35,433 | ₩35,580 | ₩35,380 | ₩35,580 | +0.41% | 35.3만 |
|---|
| 2025.10.30 | ₩35,373 | ₩35,433 | ₩35,340 | ₩35,380 | +0.02% | 4.2만 |
|---|
| 2025.10.29 | ₩35,384 | ₩35,420 | ₩35,326 | ₩35,340 | -0.12% | 3.5만 |
|---|
| 2025.10.28 | ₩35,420 | ₩35,420 | ₩35,345 | ₩35,373 | -0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩35,406 | ₩35,513 | ₩35,353 | ₩35,381 | -0.07% | 2.3만 |
|---|
| 2025.10.24 | ₩35,406 | ₩35,406 | ₩35,340 | ₩35,369 | -0.11% | 1.4천 |
|---|
| 2025.10.23 | ₩35,346 | ₩35,433 | ₩35,313 | ₩35,380 | +0.09% | 2.1만 |
|---|
| 2025.10.22 | ₩35,346 | ₩35,426 | ₩35,340 | ₩35,346 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩35,353 | ₩35,393 | ₩35,313 | ₩35,346 | -0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩35,340 | ₩35,340 | ₩35,273 | ₩35,340 | 0.00% | 2만 |
|---|
| 2025.10.17 | ₩35,273 | ₩35,313 | ₩35,273 | ₩35,312 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩35,313 | ₩35,326 | ₩35,266 | ₩35,266 | -0.13% | 1.1천 |
|---|
| 2025.10.15 | ₩35,353 | ₩35,353 | ₩35,246 | ₩35,286 | -0.19% | 1.1만 |
|---|
| 2025.10.14 | ₩35,239 | ₩35,300 | ₩35,239 | ₩35,279 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩35,246 | ₩35,314 | ₩35,233 | ₩35,290 | +0.13% | 4.6천 |
|---|
| 2025.10.10 | ₩35,353 | ₩35,353 | ₩35,206 | ₩35,218 | -0.38% | 1.8만 |
|---|