시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr October 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr October · ZOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr October · ZOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,842 | ₩37,949 | ₩37,829 | ₩37,949 | +0.28% | 12만 |
| 2026.10.08 | ₩37,909 | ₩37,909 | ₩37,856 | ₩37,896 | -0.04% | 17.8만 |
| 2026.10.07 | ₩37,909 | ₩37,936 | ₩37,869 | ₩37,936 | +0.07% | 45만 |
| 2026.10.06 | ₩37,949 | ₩37,963 | ₩37,869 | ₩37,943 | -0.02% | 25.8만 |
| 2026.10.05 | ₩37,856 | ₩37,904 | ₩37,802 | ₩37,869 | +0.04% | 39.7만 |
| 2026.10.02 | ₩37,909 | ₩37,909 | ₩37,789 | ₩37,829 | -0.21% | 53.6만 |
| 2026.10.01 | ₩37,856 | ₩37,869 | ₩37,655 | ₩37,775 | -0.21% | 165.8만 |
| 2026.09.30 | ₩37,708 | ₩37,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,681 |
| -0.07% |
| 29.6만 |
| 2026.09.29 | ₩37,708 | ₩37,708 | ₩37,561 | ₩37,614 | -0.25% | 12.3만 |
|---|
| 2026.09.28 | ₩37,614 | ₩37,655 | ₩37,601 | ₩37,601 | -0.04% | 1.8만 |
|---|
| 2026.09.25 | ₩37,614 | ₩37,655 | ₩37,574 | ₩37,608 | -0.02% | 1.7만 |
|---|
| 2026.09.24 | ₩37,681 | ₩37,681 | ₩37,561 | ₩37,604 | -0.21% | 6.1천 |
|---|
| 2026.09.23 | ₩37,641 | ₩37,641 | ₩37,547 | ₩37,547 | -0.25% | 9.8천 |
|---|
| 2026.09.22 | ₩37,628 | ₩37,628 | ₩37,561 | ₩37,581 | -0.12% | 7.1천 |
|---|
| 2026.09.21 | ₩37,641 | ₩37,641 | ₩37,561 | ₩37,581 | -0.16% | 7.8천 |
|---|
| 2026.09.18 | ₩37,561 | ₩37,588 | ₩37,534 | ₩37,574 | +0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩37,521 | ₩37,567 | ₩37,521 | ₩37,561 | +0.11% | 1.9천 |
|---|
| 2026.09.16 | ₩37,547 | ₩37,574 | ₩37,480 | ₩37,527 | -0.05% | 2만 |
|---|
| 2026.09.15 | ₩37,494 | ₩37,563 | ₩37,494 | ₩37,534 | +0.11% | 2.1천 |
|---|
| 2026.09.14 | ₩37,521 | ₩37,588 | ₩37,507 | ₩37,541 | +0.05% | 6.4천 |
|---|
| 2026.09.11 | ₩37,494 | ₩37,547 | ₩37,494 | ₩37,542 | +0.13% | 3.3천 |
|---|
| 2026.09.10 | ₩37,487 | ₩37,521 | ₩37,468 | ₩37,491 | +0.01% | 4.8천 |
|---|
| 2026.09.09 | ₩37,521 | ₩37,521 | ₩37,494 | ₩37,499 | -0.06% | 3.9천 |
|---|
| 2026.09.08 | ₩37,494 | ₩37,494 | ₩37,480 | ₩37,480 | -0.04% | 2천 |
|---|
| 2026.09.04 | ₩37,518 | ₩37,518 | ₩37,480 | ₩37,500 | -0.05% | 2.7천 |
|---|
| 2026.09.03 | ₩37,467 | ₩37,521 | ₩37,467 | ₩37,467 | 0.00% | 6.3천 |
|---|
| 2026.09.02 | ₩37,521 | ₩37,521 | ₩37,454 | ₩37,454 | -0.18% | 1.5만 |
|---|
| 2026.09.01 | ₩37,440 | ₩37,494 | ₩37,413 | ₩37,413 | -0.07% | 8.7천 |
|---|
| 2026.08.31 | ₩37,441 | ₩37,503 | ₩37,440 | ₩37,475 | +0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩37,454 | ₩37,487 | ₩37,454 | ₩37,467 | +0.04% | 3.8천 |
|---|
| 2026.08.27 | ₩37,440 | ₩37,467 | ₩37,427 | ₩37,467 | +0.07% | 6.5천 |
|---|
| 2026.08.26 | ₩37,454 | ₩37,454 | ₩37,401 | ₩37,447 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩37,447 | ₩37,447 | ₩37,400 | ₩37,400 | -0.13% | 9.3천 |
|---|
| 2026.08.24 | ₩37,387 | ₩37,440 | ₩37,387 | ₩37,440 | +0.14% | 1천 |
|---|
| 2026.08.21 | ₩37,427 | ₩37,462 | ₩37,400 | ₩37,454 | +0.07% | 3.8천 |
|---|
| 2026.08.20 | ₩37,407 | ₩37,407 | ₩37,346 | ₩37,393 | -0.04% | 9.5천 |
|---|
| 2026.08.19 | ₩37,427 | ₩37,427 | ₩37,387 | ₩37,407 | -0.05% | 1.8천 |
|---|
| 2026.08.18 | ₩37,360 | ₩37,387 | ₩37,360 | ₩37,387 | +0.07% | 1.1만 |
|---|
| 2026.08.17 | ₩37,413 | ₩37,413 | ₩37,360 | ₩37,373 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩37,380 | ₩37,380 | ₩37,373 | ₩37,380 | 0.00% | 2.2천 |
|---|
| 2026.08.13 | ₩37,346 | ₩37,400 | ₩37,346 | ₩37,366 | +0.05% | 2.8천 |
|---|
| 2026.08.12 | ₩37,353 | ₩37,353 | ₩37,346 | ₩37,346 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩37,366 | ₩37,387 | ₩37,333 | ₩37,333 | -0.09% | 6.5천 |
|---|
| 2026.08.10 | ₩37,387 | ₩37,420 | ₩37,333 | ₩37,333 | -0.14% | 10.6만 |
|---|
| 2026.08.07 | ₩37,360 | ₩37,360 | ₩37,321 | ₩37,340 | -0.05% | 2.9천 |
|---|
| 2026.08.06 | ₩37,333 | ₩37,333 | ₩37,293 | ₩37,326 | -0.02% | 1.2천 |
|---|
| 2026.08.05 | ₩37,320 | ₩37,360 | ₩37,293 | ₩37,313 | -0.02% | 4.2천 |
|---|
| 2026.08.04 | ₩37,326 | ₩37,333 | ₩37,293 | ₩37,306 | -0.05% | 7.2천 |
|---|
| 2026.08.03 | ₩37,226 | ₩37,266 | ₩37,226 | ₩37,262 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩37,139 | ₩37,199 | ₩37,119 | ₩37,186 | +0.13% | 2.8만 |
|---|
| 2026.07.30 | ₩37,080 | ₩37,157 | ₩37,080 | ₩37,157 | +0.21% | 5.1천 |
|---|
| 2026.07.29 | ₩37,065 | ₩37,072 | ₩37,065 | ₩37,065 | 0.00% | 500 |
|---|
| 2026.07.28 | ₩37,120 | ₩37,137 | ₩37,120 | ₩37,137 | +0.05% | 200 |
|---|
| 2026.07.27 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 1.6천 |
|---|
| 2026.07.24 | ₩37,105 | ₩37,125 | ₩37,065 | ₩37,065 | -0.11% | 2.8천 |
|---|
| 2026.07.23 | ₩37,072 | ₩37,072 | ₩37,025 | ₩37,065 | -0.02% | 7.3천 |
|---|
| 2026.07.22 | ₩37,132 | ₩37,152 | ₩37,119 | ₩37,152 | +0.05% | 7.6천 |
|---|
| 2026.07.21 | ₩37,105 | ₩37,132 | ₩37,105 | ₩37,132 | +0.07% | 3.1만 |
|---|
| 2026.07.20 | ₩37,145 | ₩37,145 | ₩37,085 | ₩37,085 | -0.16% | 1.6천 |
|---|
| 2026.07.17 | ₩37,092 | ₩37,092 | ₩37,092 | ₩37,092 | 0.00% | 1.4천 |
|---|
| 2026.07.16 | ₩37,105 | ₩37,145 | ₩37,105 | ₩37,132 | +0.07% | 4.8천 |
|---|
| 2026.07.15 | ₩37,119 | ₩37,152 | ₩37,119 | ₩37,135 | +0.04% | 5.8천 |
|---|
| 2026.07.14 | ₩37,092 | ₩37,159 | ₩37,092 | ₩37,092 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩37,112 | ₩37,112 | ₩37,065 | ₩37,088 | -0.06% | 2.7천 |
|---|
| 2026.07.10 | ₩37,125 | ₩37,125 | ₩37,078 | ₩37,125 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩37,052 | ₩37,092 | ₩37,052 | ₩37,085 | +0.09% | 6.8천 |
|---|
| 2026.07.08 | ₩37,025 | ₩37,077 | ₩37,025 | ₩37,052 | +0.07% | 1.7천 |
|---|
| 2026.07.07 | ₩37,052 | ₩37,105 | ₩37,025 | ₩37,062 | +0.03% | 2.4천 |
|---|
| 2026.07.06 | ₩37,065 | ₩37,092 | ₩37,038 | ₩37,068 | +0.01% | 2.8천 |
|---|
| 2026.07.02 | ₩37,038 | ₩37,038 | ₩36,991 | ₩37,021 | -0.05% | 3.6천 |
|---|
| 2026.07.01 | ₩36,944 | ₩37,038 | ₩36,944 | ₩37,025 | +0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩36,991 | ₩37,011 | ₩36,944 | ₩37,001 | +0.03% | 2.8천 |
|---|
| 2026.06.29 | ₩36,931 | ₩36,964 | ₩36,918 | ₩36,964 | +0.09% | 5.9천 |
|---|
| 2026.06.26 | ₩36,864 | ₩36,944 | ₩36,864 | ₩36,864 | 0.00% | 3천 |
|---|
| 2026.06.25 | ₩36,911 | ₩36,911 | ₩36,864 | ₩36,897 | -0.04% | 1.4만 |
|---|
| 2026.06.24 | ₩36,931 | ₩36,931 | ₩36,851 | ₩36,897 | -0.09% | 600 |
|---|
| 2026.06.23 | ₩36,877 | ₩36,931 | ₩36,864 | ₩36,904 | +0.07% | 5.8천 |
|---|
| 2026.06.22 | ₩36,959 | ₩36,978 | ₩36,931 | ₩36,964 | +0.01% | 1.4만 |
|---|
| 2026.06.18 | ₩36,944 | ₩36,978 | ₩36,944 | ₩36,978 | +0.09% | 100 |
|---|
| 2026.06.17 | ₩36,944 | ₩37,038 | ₩36,891 | ₩36,924 | -0.05% | 2.6천 |
|---|
| 2026.06.16 | ₩36,958 | ₩36,978 | ₩36,944 | ₩36,978 | +0.05% | 1.4천 |
|---|
| 2026.06.15 | ₩36,931 | ₩36,946 | ₩36,931 | ₩36,944 | +0.04% | 3.6천 |
|---|
| 2026.06.12 | ₩36,837 | ₩36,884 | ₩36,837 | ₩36,884 | +0.13% | 600 |
|---|
| 2026.06.11 | ₩36,757 | ₩36,837 | ₩36,757 | ₩36,837 | +0.22% | 4.8천 |
|---|
| 2026.06.10 | ₩36,797 | ₩36,810 | ₩36,743 | ₩36,763 | -0.09% | 2.3만 |
|---|
| 2026.06.09 | ₩36,918 | ₩36,918 | ₩36,758 | ₩36,844 | -0.20% | 4.4천 |
|---|
| 2026.06.08 | ₩36,837 | ₩36,904 | ₩36,743 | ₩36,864 | +0.07% | 5.3만 |
|---|
| 2026.06.05 | ₩36,904 | ₩36,904 | ₩36,810 | ₩36,857 | -0.13% | 18.8만 |
|---|
| 2026.06.04 | ₩36,918 | ₩36,931 | ₩36,904 | ₩36,923 | +0.01% | 8.2천 |
|---|
| 2026.06.03 | ₩36,904 | ₩36,911 | ₩36,904 | ₩36,911 | +0.02% | 300 |
|---|
| 2026.06.02 | ₩36,904 | ₩36,931 | ₩36,904 | ₩36,918 | +0.04% | 2.4만 |
|---|
| 2026.06.01 | ₩36,911 | ₩36,924 | ₩36,891 | ₩36,918 | +0.02% | 4.1천 |
|---|
| 2026.05.29 | ₩36,891 | ₩36,924 | ₩36,891 | ₩36,924 | +0.09% | 2천 |
|---|
| 2026.05.28 | ₩36,877 | ₩36,904 | ₩36,877 | ₩36,900 | +0.06% | 3.5천 |
|---|
| 2026.05.27 | ₩36,891 | ₩36,931 | ₩36,837 | ₩36,897 | +0.02% | 7.3천 |
|---|
| 2026.05.26 | ₩36,851 | ₩36,871 | ₩36,837 | ₩36,871 | +0.05% | 1.6천 |
|---|
| 2026.05.22 | ₩36,871 | ₩36,871 | ₩36,810 | ₩36,810 | -0.16% | 7.5천 |
|---|
| 2026.05.21 | ₩36,770 | ₩36,824 | ₩36,770 | ₩36,817 | +0.13% | 3.6만 |
|---|
| 2026.05.20 | ₩36,790 | ₩36,837 | ₩36,730 | ₩36,810 | +0.05% | 7천 |
|---|
| 2026.05.19 | ₩36,730 | ₩36,757 | ₩36,730 | ₩36,753 | +0.06% | 800 |
|---|
| 2026.05.18 | ₩36,770 | ₩36,777 | ₩36,730 | ₩36,757 | -0.04% | 9만 |
|---|
| 2026.05.15 | ₩36,743 | ₩36,770 | ₩36,743 | ₩36,753 | +0.03% | 4천 |
|---|
| 2026.05.14 | ₩36,770 | ₩36,797 | ₩36,770 | ₩36,773 | +0.01% | 8.3천 |
|---|
| 2026.05.13 | ₩36,735 | ₩36,770 | ₩36,730 | ₩36,766 | +0.08% | 4천 |
|---|
| 2026.05.12 | ₩36,717 | ₩36,746 | ₩36,703 | ₩36,746 | +0.08% | 6천 |
|---|
| 2026.05.11 | ₩36,743 | ₩36,757 | ₩36,743 | ₩36,746 | +0.01% | 3.4천 |
|---|
| 2026.05.08 | ₩36,730 | ₩36,742 | ₩36,730 | ₩36,742 | +0.03% | 3.1천 |
|---|
| 2026.05.07 | ₩36,737 | ₩36,737 | ₩36,690 | ₩36,698 | -0.11% | 2.5천 |
|---|
| 2026.05.06 | ₩36,650 | ₩36,717 | ₩36,650 | ₩36,703 | +0.15% | 2.5천 |
|---|
| 2026.05.05 | ₩36,609 | ₩36,682 | ₩36,609 | ₩36,656 | +0.13% | 9.7천 |
|---|
| 2026.05.04 | ₩36,663 | ₩36,663 | ₩36,569 | ₩36,609 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩36,636 | ₩36,656 | ₩36,609 | ₩36,616 | -0.05% | 5.8천 |
|---|
| 2026.04.30 | ₩36,530 | ₩36,596 | ₩36,529 | ₩36,596 | +0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩36,529 | ₩36,536 | ₩36,517 | ₩36,529 | 0.00% | 5.7천 |
|---|
| 2026.04.28 | ₩36,516 | ₩36,522 | ₩36,516 | ₩36,522 | +0.02% | 3.9천 |
|---|
| 2026.04.27 | ₩36,542 | ₩36,556 | ₩36,529 | ₩36,549 | +0.02% | 1.3만 |
|---|
| 2026.04.24 | ₩36,516 | ₩36,545 | ₩36,516 | ₩36,545 | +0.08% | 2.2천 |
|---|
| 2026.04.23 | ₩36,489 | ₩36,556 | ₩36,449 | ₩36,489 | 0.00% | 8.9천 |
|---|
| 2026.04.22 | ₩36,502 | ₩36,529 | ₩36,502 | ₩36,529 | +0.07% | 3.5천 |
|---|
| 2026.04.21 | ₩36,463 | ₩36,463 | ₩36,435 | ₩36,435 | -0.08% | 9.2천 |
|---|
| 2026.04.20 | ₩36,489 | ₩36,495 | ₩36,475 | ₩36,495 | +0.02% | 7.6천 |
|---|
| 2026.04.17 | ₩36,475 | ₩36,495 | ₩36,475 | ₩36,495 | +0.06% | 2.6천 |
|---|
| 2026.04.16 | ₩36,408 | ₩36,422 | ₩36,395 | ₩36,408 | 0.00% | 1.5만 |
|---|
| 2026.04.15 | ₩36,355 | ₩36,408 | ₩36,355 | ₩36,402 | +0.13% | 6.3천 |
|---|
| 2026.04.14 | ₩36,341 | ₩36,348 | ₩36,315 | ₩36,348 | +0.02% | 11.7만 |
|---|
| 2026.04.13 | ₩36,181 | ₩36,301 | ₩36,181 | ₩36,301 | +0.33% | 3.1만 |
|---|
| 2026.04.10 | ₩36,207 | ₩36,227 | ₩36,181 | ₩36,194 | -0.04% | 2.7만 |
|---|
| 2026.04.09 | ₩36,181 | ₩36,248 | ₩36,167 | ₩36,214 | +0.09% | 3.1만 |
|---|
| 2026.04.08 | ₩36,127 | ₩36,181 | ₩36,120 | ₩36,181 | +0.15% | 2.4만 |
|---|
| 2026.04.07 | ₩35,926 | ₩35,973 | ₩35,886 | ₩35,973 | +0.13% | 1.9만 |
|---|
| 2026.04.06 | ₩35,899 | ₩35,993 | ₩35,899 | ₩35,939 | +0.11% | 3.2만 |
|---|
| 2026.04.02 | ₩35,805 | ₩35,939 | ₩35,805 | ₩35,919 | +0.32% | 9.5천 |
|---|
| 2026.04.01 | ₩35,886 | ₩35,926 | ₩35,886 | ₩35,909 | +0.06% | 1.1만 |
|---|
| 2026.03.31 | ₩35,698 | ₩35,846 | ₩35,698 | ₩35,843 | +0.41% | 9.9천 |
|---|
| 2026.03.30 | ₩35,685 | ₩35,738 | ₩35,618 | ₩35,658 | -0.08% | 2.4만 |
|---|
| 2026.03.27 | ₩35,725 | ₩35,752 | ₩35,685 | ₩35,698 | -0.08% | 4.3천 |
|---|
| 2026.03.26 | ₩35,872 | ₩35,892 | ₩35,805 | ₩35,805 | -0.19% | 1.4만 |
|---|
| 2026.03.25 | ₩35,913 | ₩35,953 | ₩35,899 | ₩35,906 | -0.02% | 1.3만 |
|---|
| 2026.03.24 | ₩35,846 | ₩35,926 | ₩35,832 | ₩35,886 | +0.11% | 9천 |
|---|
| 2026.03.23 | ₩35,926 | ₩35,959 | ₩35,872 | ₩35,906 | -0.06% | 1.1만 |
|---|
| 2026.03.20 | ₩35,832 | ₩35,852 | ₩35,765 | ₩35,792 | -0.11% | 1만 |
|---|
| 2026.03.19 | ₩35,913 | ₩35,926 | ₩35,859 | ₩35,906 | -0.02% | 1.1만 |
|---|
| 2026.03.18 | ₩36,033 | ₩36,033 | ₩35,939 | ₩35,939 | -0.26% | 3.8천 |
|---|
| 2026.03.17 | ₩36,006 | ₩36,033 | ₩36,006 | ₩36,033 | +0.07% | 2.1만 |
|---|
| 2026.03.16 | ₩36,020 | ₩36,020 | ₩35,980 | ₩36,013 | -0.02% | 2.1천 |
|---|
| 2026.03.13 | ₩36,040 | ₩36,040 | ₩35,899 | ₩35,899 | -0.39% | 5.4천 |
|---|
| 2026.03.12 | ₩35,993 | ₩36,006 | ₩35,939 | ₩35,939 | -0.15% | 3.2천 |
|---|
| 2026.03.11 | ₩36,053 | ₩36,100 | ₩36,033 | ₩36,053 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩36,075 | ₩36,140 | ₩36,075 | ₩36,092 | +0.05% | 5.7천 |
|---|
| 2026.03.09 | ₩35,986 | ₩36,112 | ₩35,953 | ₩36,112 | +0.35% | 2.3천 |
|---|
| 2026.03.06 | ₩36,047 | ₩36,047 | ₩36,033 | ₩36,047 | 0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩36,140 | ₩36,140 | ₩36,047 | ₩36,118 | -0.06% | 1.7만 |
|---|
| 2026.03.04 | ₩36,127 | ₩36,154 | ₩36,127 | ₩36,140 | +0.04% | 1.2만 |
|---|
| 2026.03.03 | ₩36,020 | ₩36,120 | ₩36,020 | ₩36,080 | +0.17% | 1.2만 |
|---|
| 2026.03.02 | ₩36,116 | ₩36,154 | ₩36,100 | ₩36,140 | +0.07% | 1.3만 |
|---|
| 2026.02.27 | ₩36,101 | ₩36,140 | ₩36,100 | ₩36,140 | +0.11% | 5천 |
|---|
| 2026.02.26 | ₩36,154 | ₩36,154 | ₩36,127 | ₩36,147 | -0.02% | 6.5천 |
|---|
| 2026.02.25 | ₩36,177 | ₩36,187 | ₩36,167 | ₩36,187 | +0.03% | 6.6천 |
|---|
| 2026.02.24 | ₩36,087 | ₩36,154 | ₩36,087 | ₩36,146 | +0.16% | 4천 |
|---|
| 2026.02.23 | ₩36,073 | ₩36,100 | ₩36,060 | ₩36,061 | -0.03% | 1.7만 |
|---|
| 2026.02.20 | ₩36,127 | ₩36,148 | ₩36,114 | ₩36,144 | +0.05% | 3.9천 |
|---|
| 2026.02.19 | ₩36,100 | ₩36,100 | ₩36,060 | ₩36,089 | -0.03% | 1.3만 |
|---|
| 2026.02.18 | ₩36,114 | ₩36,140 | ₩36,114 | ₩36,119 | +0.01% | 8.6천 |
|---|
| 2026.02.17 | ₩36,033 | ₩36,100 | ₩36,020 | ₩36,051 | +0.05% | 2.3만 |
|---|
| 2026.02.13 | ₩36,067 | ₩36,100 | ₩36,047 | ₩36,073 | +0.02% | 1만 |
|---|
| 2026.02.12 | ₩36,193 | ₩36,194 | ₩36,047 | ₩36,060 | -0.37% | 6.1천 |
|---|
| 2026.02.11 | ₩36,127 | ₩36,160 | ₩36,127 | ₩36,147 | +0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩36,194 | ₩36,194 | ₩36,154 | ₩36,160 | -0.09% | 3천 |
|---|
| 2026.02.09 | ₩36,120 | ₩36,181 | ₩36,120 | ₩36,154 | +0.09% | 9.5천 |
|---|
| 2026.02.06 | ₩36,087 | ₩36,135 | ₩36,087 | ₩36,114 | +0.07% | 1.4만 |
|---|
| 2026.02.05 | ₩35,986 | ₩36,033 | ₩35,980 | ₩35,980 | -0.02% | 6.6천 |
|---|
| 2026.02.04 | ₩36,087 | ₩36,100 | ₩36,020 | ₩36,047 | -0.11% | 1.2만 |
|---|
| 2026.02.03 | ₩36,127 | ₩36,127 | ₩36,047 | ₩36,087 | -0.11% | 1.8만 |
|---|
| 2026.02.02 | ₩36,127 | ₩36,160 | ₩36,127 | ₩36,140 | +0.04% | 3.1천 |
|---|
| 2026.01.30 | ₩36,114 | ₩36,114 | ₩36,073 | ₩36,100 | -0.04% | 5.4만 |
|---|
| 2026.01.29 | ₩36,087 | ₩36,114 | ₩36,073 | ₩36,114 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩36,140 | ₩36,140 | ₩36,127 | ₩36,140 | 0.00% | 3.8천 |
|---|
| 2026.01.27 | ₩36,207 | ₩36,207 | ₩36,127 | ₩36,134 | -0.20% | 1.9만 |
|---|
| 2026.01.26 | ₩36,100 | ₩36,114 | ₩36,093 | ₩36,114 | +0.04% | 7.2천 |
|---|
| 2026.01.23 | ₩36,073 | ₩36,073 | ₩36,060 | ₩36,073 | 0.00% | 3.5천 |
|---|
| 2026.01.22 | ₩36,060 | ₩36,100 | ₩36,047 | ₩36,047 | -0.04% | 7.3천 |
|---|
| 2026.01.21 | ₩36,006 | ₩36,060 | ₩35,966 | ₩36,020 | +0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩36,006 | ₩36,020 | ₩35,959 | ₩35,959 | -0.13% | 4.5천 |
|---|
| 2026.01.16 | ₩36,073 | ₩36,100 | ₩36,073 | ₩36,087 | +0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩36,114 | ₩36,114 | ₩36,073 | ₩36,087 | -0.07% | 3.4만 |
|---|
| 2026.01.14 | ₩36,073 | ₩36,077 | ₩36,020 | ₩36,067 | -0.02% | 5.6천 |
|---|
| 2026.01.13 | ₩36,073 | ₩36,100 | ₩36,060 | ₩36,087 | +0.04% | 8.8천 |
|---|
| 2026.01.12 | ₩36,047 | ₩36,093 | ₩36,047 | ₩36,087 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩36,073 | ₩36,103 | ₩36,060 | ₩36,087 | +0.04% | 5.3천 |
|---|
| 2026.01.08 | ₩36,033 | ₩36,060 | ₩36,029 | ₩36,033 | 0.00% | 7.7천 |
|---|
| 2026.01.07 | ₩36,048 | ₩36,100 | ₩36,047 | ₩36,048 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩36,033 | ₩36,060 | ₩36,020 | ₩36,047 | +0.04% | 9.7만 |
|---|
| 2026.01.05 | ₩36,026 | ₩36,033 | ₩36,006 | ₩36,006 | -0.06% | 8.5만 |
|---|
| 2026.01.02 | ₩35,953 | ₩35,967 | ₩35,939 | ₩35,967 | +0.04% | 2.7만 |
|---|
| 2025.12.31 | ₩35,988 | ₩35,993 | ₩35,961 | ₩35,961 | -0.07% | 3.3천 |
|---|
| 2025.12.30 | ₩35,993 | ₩36,013 | ₩35,993 | ₩36,006 | +0.04% | 6천 |
|---|
| 2025.12.29 | ₩35,993 | ₩36,020 | ₩35,980 | ₩36,020 | +0.07% | 2만 |
|---|
| 2025.12.26 | ₩36,006 | ₩36,020 | ₩35,993 | ₩36,006 | 0.00% | 8천 |
|---|
| 2025.12.24 | ₩35,980 | ₩36,006 | ₩35,980 | ₩35,993 | +0.04% | 5.6천 |
|---|
| 2025.12.23 | ₩35,913 | ₩35,981 | ₩35,913 | ₩35,981 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩35,913 | ₩35,933 | ₩35,913 | ₩35,933 | +0.06% | 3.6천 |
|---|
| 2025.12.19 | ₩35,859 | ₩35,899 | ₩35,859 | ₩35,872 | +0.04% | 1.4만 |
|---|
| 2025.12.18 | ₩35,819 | ₩35,899 | ₩35,805 | ₩35,846 | +0.07% | 1.2만 |
|---|
| 2025.12.17 | ₩35,819 | ₩35,859 | ₩35,792 | ₩35,792 | -0.07% | 1천 |
|---|
| 2025.12.16 | ₩35,886 | ₩35,886 | ₩35,819 | ₩35,846 | -0.11% | 3.6만 |
|---|
| 2025.12.15 | ₩35,872 | ₩35,891 | ₩35,846 | ₩35,883 | +0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩35,926 | ₩35,926 | ₩35,819 | ₩35,858 | -0.19% | 1.1만 |
|---|
| 2025.12.11 | ₩35,886 | ₩35,939 | ₩35,886 | ₩35,886 | 0.00% | 6.8천 |
|---|
| 2025.12.10 | ₩35,886 | ₩35,899 | ₩35,846 | ₩35,879 | -0.02% | 7.7만 |
|---|
| 2025.12.09 | ₩35,859 | ₩35,899 | ₩35,819 | ₩35,819 | -0.11% | 2.7만 |
|---|
| 2025.12.08 | ₩35,846 | ₩35,846 | ₩35,825 | ₩35,832 | -0.04% | 7.2천 |
|---|
| 2025.12.05 | ₩35,913 | ₩35,913 | ₩35,846 | ₩35,859 | -0.15% | 6.9천 |
|---|
| 2025.12.04 | ₩35,846 | ₩35,872 | ₩35,819 | ₩35,839 | -0.02% | 2.9천 |
|---|
| 2025.12.03 | ₩35,872 | ₩35,872 | ₩35,819 | ₩35,858 | -0.04% | 6.7천 |
|---|
| 2025.12.02 | ₩35,811 | ₩35,859 | ₩35,792 | ₩35,819 | +0.02% | 1.3만 |
|---|
| 2025.12.01 | ₩35,819 | ₩35,859 | ₩35,792 | ₩35,792 | -0.07% | 1.4만 |
|---|
| 2025.11.28 | ₩35,819 | ₩35,859 | ₩35,819 | ₩35,829 | +0.03% | 1.3천 |
|---|
| 2025.11.26 | ₩35,792 | ₩35,832 | ₩35,779 | ₩35,811 | +0.05% | 1.3만 |
|---|
| 2025.11.25 | ₩35,716 | ₩35,791 | ₩35,679 | ₩35,791 | +0.21% | 1만 |
|---|
| 2025.11.24 | ₩35,671 | ₩35,718 | ₩35,659 | ₩35,701 | +0.08% | 1.5만 |
|---|
| 2025.11.21 | ₩35,591 | ₩35,645 | ₩35,564 | ₩35,596 | +0.02% | 1.6만 |
|---|
| 2025.11.20 | ₩35,671 | ₩35,738 | ₩35,564 | ₩35,578 | -0.26% | 2만 |
|---|
| 2025.11.19 | ₩35,657 | ₩35,657 | ₩35,564 | ₩35,578 | -0.22% | 5.2천 |
|---|
| 2025.11.18 | ₩35,618 | ₩35,645 | ₩35,591 | ₩35,614 | -0.01% | 1.3만 |
|---|
| 2025.11.17 | ₩35,738 | ₩35,738 | ₩35,618 | ₩35,671 | -0.19% | 2.1만 |
|---|
| 2025.11.14 | ₩35,645 | ₩35,725 | ₩35,645 | ₩35,725 | +0.23% | 3.5천 |
|---|
| 2025.11.13 | ₩35,725 | ₩35,725 | ₩35,658 | ₩35,698 | -0.08% | 2.2만 |
|---|
| 2025.11.12 | ₩35,805 | ₩35,805 | ₩35,738 | ₩35,768 | -0.10% | 9.5천 |
|---|
| 2025.11.11 | ₩35,749 | ₩35,805 | ₩35,749 | ₩35,805 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩35,779 | ₩35,779 | ₩35,745 | ₩35,779 | 0.00% | 9.9천 |
|---|
| 2025.11.07 | ₩35,645 | ₩35,705 | ₩35,618 | ₩35,683 | +0.11% | 7.6천 |
|---|
| 2025.11.06 | ₩35,729 | ₩35,729 | ₩35,685 | ₩35,712 | -0.05% | 7.9천 |
|---|
| 2025.11.05 | ₩35,685 | ₩35,765 | ₩35,675 | ₩35,752 | +0.19% | 8.6천 |
|---|
| 2025.11.04 | ₩35,779 | ₩35,779 | ₩35,698 | ₩35,705 | -0.21% | 1.6만 |
|---|
| 2025.11.03 | ₩35,832 | ₩35,832 | ₩35,738 | ₩35,765 | -0.19% | 2.7만 |
|---|
| 2025.10.31 | ₩35,792 | ₩35,819 | ₩35,752 | ₩35,793 | +0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩35,805 | ₩35,819 | ₩35,768 | ₩35,779 | -0.07% | 1.8만 |
|---|
| 2025.10.29 | ₩35,872 | ₩35,872 | ₩35,805 | ₩35,812 | -0.17% | 3.9만 |
|---|
| 2025.10.28 | ₩35,839 | ₩35,872 | ₩35,819 | ₩35,824 | -0.04% | 2만 |
|---|
| 2025.10.27 | ₩35,832 | ₩35,899 | ₩35,792 | ₩35,899 | +0.19% | 6.5만 |
|---|
| 2025.10.24 | ₩35,792 | ₩35,819 | ₩35,775 | ₩35,819 | +0.07% | 3.5만 |
|---|
| 2025.10.23 | ₩35,716 | ₩35,779 | ₩35,698 | ₩35,765 | +0.14% | 5.1만 |
|---|
| 2025.10.22 | ₩35,724 | ₩35,738 | ₩35,665 | ₩35,738 | +0.04% | 3.8만 |
|---|
| 2025.10.21 | ₩35,729 | ₩35,765 | ₩35,712 | ₩35,765 | +0.10% | 5.5만 |
|---|
| 2025.10.20 | ₩35,698 | ₩35,765 | ₩35,698 | ₩35,765 | +0.19% | 4.1만 |
|---|
| 2025.10.17 | ₩35,658 | ₩35,712 | ₩35,591 | ₩35,671 | +0.04% | 6.2만 |
|---|
| 2025.10.16 | ₩35,631 | ₩35,697 | ₩35,631 | ₩35,631 | 0.00% | 5.3만 |
|---|
| 2025.10.15 | ₩35,645 | ₩35,712 | ₩35,618 | ₩35,645 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩35,571 | ₩35,685 | ₩35,571 | ₩35,631 | +0.17% | 5.2만 |
|---|
| 2025.10.13 | ₩35,565 | ₩35,645 | ₩35,565 | ₩35,607 | +0.12% | 3.9만 |
|---|
| 2025.10.10 | ₩35,645 | ₩35,725 | ₩35,564 | ₩35,564 | -0.23% | 8.4만 |
|---|