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 | ₩37,803 | ₩37,910 | ₩37,790 | ₩37,910 | +0.28% | 12만 |
| 2026.10.08 | ₩37,870 | ₩37,870 | ₩37,817 | ₩37,857 | -0.04% | 17.8만 |
| 2026.10.07 | ₩37,870 | ₩37,897 | ₩37,830 | ₩37,897 | +0.07% | 45만 |
| 2026.10.06 | ₩37,910 | ₩37,924 | ₩37,830 | ₩37,904 | -0.02% | 25.8만 |
| 2026.10.05 | ₩37,817 | ₩37,865 | ₩37,763 | ₩37,830 | +0.04% | 39.7만 |
| 2026.10.02 | ₩37,870 | ₩37,870 | ₩37,750 | ₩37,790 | -0.21% | 53.6만 |
| 2026.10.01 | ₩37,817 | ₩37,830 | ₩37,616 | ₩37,736 | -0.21% | 165.8만 |
| 2026.09.30 | ₩37,669 | ₩37,669 | ₩37,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,643 |
| -0.07% |
| 29.6만 |
| 2026.09.29 | ₩37,669 | ₩37,669 | ₩37,522 | ₩37,576 | -0.25% | 12.3만 |
|---|
| 2026.09.28 | ₩37,576 | ₩37,616 | ₩37,562 | ₩37,562 | -0.04% | 1.8만 |
|---|
| 2026.09.25 | ₩37,576 | ₩37,616 | ₩37,535 | ₩37,569 | -0.02% | 1.7만 |
|---|
| 2026.09.24 | ₩37,643 | ₩37,643 | ₩37,522 | ₩37,565 | -0.21% | 6.1천 |
|---|
| 2026.09.23 | ₩37,602 | ₩37,602 | ₩37,509 | ₩37,509 | -0.25% | 9.8천 |
|---|
| 2026.09.22 | ₩37,589 | ₩37,589 | ₩37,522 | ₩37,542 | -0.12% | 7.1천 |
|---|
| 2026.09.21 | ₩37,602 | ₩37,602 | ₩37,522 | ₩37,542 | -0.16% | 7.8천 |
|---|
| 2026.09.18 | ₩37,522 | ₩37,549 | ₩37,495 | ₩37,535 | +0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩37,482 | ₩37,529 | ₩37,482 | ₩37,522 | +0.11% | 1.9천 |
|---|
| 2026.09.16 | ₩37,509 | ₩37,535 | ₩37,442 | ₩37,489 | -0.05% | 2만 |
|---|
| 2026.09.15 | ₩37,455 | ₩37,525 | ₩37,455 | ₩37,495 | +0.11% | 2.1천 |
|---|
| 2026.09.14 | ₩37,482 | ₩37,549 | ₩37,469 | ₩37,502 | +0.05% | 6.4천 |
|---|
| 2026.09.11 | ₩37,455 | ₩37,509 | ₩37,455 | ₩37,503 | +0.13% | 3.3천 |
|---|
| 2026.09.10 | ₩37,448 | ₩37,482 | ₩37,430 | ₩37,452 | +0.01% | 4.8천 |
|---|
| 2026.09.09 | ₩37,482 | ₩37,482 | ₩37,455 | ₩37,461 | -0.06% | 3.9천 |
|---|
| 2026.09.08 | ₩37,455 | ₩37,455 | ₩37,442 | ₩37,442 | -0.04% | 2천 |
|---|
| 2026.09.04 | ₩37,479 | ₩37,479 | ₩37,442 | ₩37,462 | -0.05% | 2.7천 |
|---|
| 2026.09.03 | ₩37,428 | ₩37,482 | ₩37,428 | ₩37,428 | 0.00% | 6.3천 |
|---|
| 2026.09.02 | ₩37,482 | ₩37,482 | ₩37,415 | ₩37,415 | -0.18% | 1.5만 |
|---|
| 2026.09.01 | ₩37,402 | ₩37,455 | ₩37,375 | ₩37,375 | -0.07% | 8.7천 |
|---|
| 2026.08.31 | ₩37,403 | ₩37,465 | ₩37,402 | ₩37,436 | +0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩37,415 | ₩37,448 | ₩37,415 | ₩37,428 | +0.04% | 3.8천 |
|---|
| 2026.08.27 | ₩37,402 | ₩37,428 | ₩37,388 | ₩37,428 | +0.07% | 6.5천 |
|---|
| 2026.08.26 | ₩37,415 | ₩37,415 | ₩37,363 | ₩37,408 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩37,408 | ₩37,408 | ₩37,361 | ₩37,361 | -0.13% | 9.3천 |
|---|
| 2026.08.24 | ₩37,348 | ₩37,402 | ₩37,348 | ₩37,402 | +0.14% | 1천 |
|---|
| 2026.08.21 | ₩37,388 | ₩37,423 | ₩37,361 | ₩37,415 | +0.07% | 3.8천 |
|---|
| 2026.08.20 | ₩37,368 | ₩37,368 | ₩37,308 | ₩37,355 | -0.04% | 9.5천 |
|---|
| 2026.08.19 | ₩37,388 | ₩37,388 | ₩37,348 | ₩37,368 | -0.05% | 1.8천 |
|---|
| 2026.08.18 | ₩37,321 | ₩37,348 | ₩37,321 | ₩37,348 | +0.07% | 1.1만 |
|---|
| 2026.08.17 | ₩37,375 | ₩37,375 | ₩37,321 | ₩37,335 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩37,341 | ₩37,341 | ₩37,335 | ₩37,341 | 0.00% | 2.2천 |
|---|
| 2026.08.13 | ₩37,308 | ₩37,361 | ₩37,308 | ₩37,328 | +0.05% | 2.8천 |
|---|
| 2026.08.12 | ₩37,315 | ₩37,315 | ₩37,308 | ₩37,308 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩37,328 | ₩37,348 | ₩37,295 | ₩37,295 | -0.09% | 6.5천 |
|---|
| 2026.08.10 | ₩37,348 | ₩37,382 | ₩37,295 | ₩37,295 | -0.14% | 10.6만 |
|---|
| 2026.08.07 | ₩37,321 | ₩37,321 | ₩37,282 | ₩37,301 | -0.05% | 2.9천 |
|---|
| 2026.08.06 | ₩37,295 | ₩37,295 | ₩37,254 | ₩37,288 | -0.02% | 1.2천 |
|---|
| 2026.08.05 | ₩37,281 | ₩37,321 | ₩37,254 | ₩37,274 | -0.02% | 4.2천 |
|---|
| 2026.08.04 | ₩37,288 | ₩37,295 | ₩37,254 | ₩37,268 | -0.05% | 7.2천 |
|---|
| 2026.08.03 | ₩37,187 | ₩37,228 | ₩37,187 | ₩37,224 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩37,100 | ₩37,161 | ₩37,080 | ₩37,147 | +0.13% | 2.8만 |
|---|
| 2026.07.30 | ₩37,042 | ₩37,119 | ₩37,042 | ₩37,119 | +0.21% | 5.1천 |
|---|
| 2026.07.29 | ₩37,027 | ₩37,033 | ₩37,027 | ₩37,027 | 0.00% | 500 |
|---|
| 2026.07.28 | ₩37,082 | ₩37,099 | ₩37,082 | ₩37,099 | +0.05% | 200 |
|---|
| 2026.07.27 | ₩37,074 | ₩37,074 | ₩37,074 | ₩37,074 | 0.00% | 1.6천 |
|---|
| 2026.07.24 | ₩37,067 | ₩37,087 | ₩37,027 | ₩37,027 | -0.11% | 2.8천 |
|---|
| 2026.07.23 | ₩37,033 | ₩37,033 | ₩36,987 | ₩37,027 | -0.02% | 7.3천 |
|---|
| 2026.07.22 | ₩37,094 | ₩37,114 | ₩37,080 | ₩37,114 | +0.05% | 7.6천 |
|---|
| 2026.07.21 | ₩37,067 | ₩37,094 | ₩37,067 | ₩37,094 | +0.07% | 3.1만 |
|---|
| 2026.07.20 | ₩37,107 | ₩37,107 | ₩37,047 | ₩37,047 | -0.16% | 1.6천 |
|---|
| 2026.07.17 | ₩37,054 | ₩37,054 | ₩37,054 | ₩37,054 | 0.00% | 1.4천 |
|---|
| 2026.07.16 | ₩37,067 | ₩37,107 | ₩37,067 | ₩37,094 | +0.07% | 4.8천 |
|---|
| 2026.07.15 | ₩37,080 | ₩37,114 | ₩37,080 | ₩37,096 | +0.04% | 5.8천 |
|---|
| 2026.07.14 | ₩37,054 | ₩37,120 | ₩37,054 | ₩37,054 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩37,074 | ₩37,074 | ₩37,027 | ₩37,050 | -0.06% | 2.7천 |
|---|
| 2026.07.10 | ₩37,087 | ₩37,087 | ₩37,040 | ₩37,087 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩37,013 | ₩37,054 | ₩37,013 | ₩37,047 | +0.09% | 6.8천 |
|---|
| 2026.07.08 | ₩36,987 | ₩37,039 | ₩36,987 | ₩37,013 | +0.07% | 1.7천 |
|---|
| 2026.07.07 | ₩37,013 | ₩37,067 | ₩36,987 | ₩37,024 | +0.03% | 2.4천 |
|---|
| 2026.07.06 | ₩37,027 | ₩37,054 | ₩37,000 | ₩37,029 | +0.01% | 2.8천 |
|---|
| 2026.07.02 | ₩37,000 | ₩37,000 | ₩36,953 | ₩36,983 | -0.05% | 3.6천 |
|---|
| 2026.07.01 | ₩36,906 | ₩37,000 | ₩36,906 | ₩36,987 | +0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩36,953 | ₩36,973 | ₩36,906 | ₩36,963 | +0.03% | 2.8천 |
|---|
| 2026.06.29 | ₩36,893 | ₩36,926 | ₩36,880 | ₩36,926 | +0.09% | 5.9천 |
|---|
| 2026.06.26 | ₩36,826 | ₩36,906 | ₩36,826 | ₩36,826 | 0.00% | 3천 |
|---|
| 2026.06.25 | ₩36,873 | ₩36,873 | ₩36,826 | ₩36,859 | -0.04% | 1.4만 |
|---|
| 2026.06.24 | ₩36,893 | ₩36,893 | ₩36,813 | ₩36,859 | -0.09% | 600 |
|---|
| 2026.06.23 | ₩36,839 | ₩36,893 | ₩36,826 | ₩36,866 | +0.07% | 5.8천 |
|---|
| 2026.06.22 | ₩36,921 | ₩36,940 | ₩36,893 | ₩36,926 | +0.01% | 1.4만 |
|---|
| 2026.06.18 | ₩36,906 | ₩36,940 | ₩36,906 | ₩36,940 | +0.09% | 100 |
|---|
| 2026.06.17 | ₩36,906 | ₩37,000 | ₩36,853 | ₩36,886 | -0.05% | 2.6천 |
|---|
| 2026.06.16 | ₩36,920 | ₩36,940 | ₩36,906 | ₩36,940 | +0.05% | 1.4천 |
|---|
| 2026.06.15 | ₩36,893 | ₩36,908 | ₩36,893 | ₩36,906 | +0.04% | 3.6천 |
|---|
| 2026.06.12 | ₩36,799 | ₩36,846 | ₩36,799 | ₩36,846 | +0.13% | 600 |
|---|
| 2026.06.11 | ₩36,719 | ₩36,799 | ₩36,719 | ₩36,799 | +0.22% | 4.8천 |
|---|
| 2026.06.10 | ₩36,759 | ₩36,772 | ₩36,706 | ₩36,726 | -0.09% | 2.3만 |
|---|
| 2026.06.09 | ₩36,880 | ₩36,880 | ₩36,720 | ₩36,806 | -0.20% | 4.4천 |
|---|
| 2026.06.08 | ₩36,799 | ₩36,866 | ₩36,706 | ₩36,826 | +0.07% | 5.3만 |
|---|
| 2026.06.05 | ₩36,866 | ₩36,866 | ₩36,772 | ₩36,819 | -0.13% | 18.8만 |
|---|
| 2026.06.04 | ₩36,880 | ₩36,893 | ₩36,866 | ₩36,885 | +0.01% | 8.2천 |
|---|
| 2026.06.03 | ₩36,866 | ₩36,873 | ₩36,866 | ₩36,873 | +0.02% | 300 |
|---|
| 2026.06.02 | ₩36,866 | ₩36,893 | ₩36,866 | ₩36,880 | +0.04% | 2.4만 |
|---|
| 2026.06.01 | ₩36,873 | ₩36,886 | ₩36,853 | ₩36,880 | +0.02% | 4.1천 |
|---|
| 2026.05.29 | ₩36,853 | ₩36,886 | ₩36,853 | ₩36,886 | +0.09% | 2천 |
|---|
| 2026.05.28 | ₩36,839 | ₩36,866 | ₩36,839 | ₩36,862 | +0.06% | 3.5천 |
|---|
| 2026.05.27 | ₩36,853 | ₩36,893 | ₩36,799 | ₩36,859 | +0.02% | 7.3천 |
|---|
| 2026.05.26 | ₩36,813 | ₩36,833 | ₩36,799 | ₩36,833 | +0.05% | 1.6천 |
|---|
| 2026.05.22 | ₩36,833 | ₩36,833 | ₩36,772 | ₩36,772 | -0.16% | 7.5천 |
|---|
| 2026.05.21 | ₩36,732 | ₩36,786 | ₩36,732 | ₩36,779 | +0.13% | 3.6만 |
|---|
| 2026.05.20 | ₩36,752 | ₩36,799 | ₩36,692 | ₩36,772 | +0.05% | 7천 |
|---|
| 2026.05.19 | ₩36,692 | ₩36,719 | ₩36,692 | ₩36,715 | +0.06% | 800 |
|---|
| 2026.05.18 | ₩36,732 | ₩36,739 | ₩36,692 | ₩36,719 | -0.04% | 9만 |
|---|
| 2026.05.15 | ₩36,706 | ₩36,732 | ₩36,706 | ₩36,715 | +0.03% | 4천 |
|---|
| 2026.05.14 | ₩36,732 | ₩36,759 | ₩36,732 | ₩36,735 | +0.01% | 8.3천 |
|---|
| 2026.05.13 | ₩36,697 | ₩36,732 | ₩36,692 | ₩36,728 | +0.08% | 4천 |
|---|
| 2026.05.12 | ₩36,679 | ₩36,708 | ₩36,665 | ₩36,708 | +0.08% | 6천 |
|---|
| 2026.05.11 | ₩36,706 | ₩36,719 | ₩36,706 | ₩36,708 | +0.01% | 3.4천 |
|---|
| 2026.05.08 | ₩36,692 | ₩36,704 | ₩36,692 | ₩36,704 | +0.03% | 3.1천 |
|---|
| 2026.05.07 | ₩36,699 | ₩36,699 | ₩36,652 | ₩36,660 | -0.11% | 2.5천 |
|---|
| 2026.05.06 | ₩36,612 | ₩36,679 | ₩36,612 | ₩36,665 | +0.15% | 2.5천 |
|---|
| 2026.05.05 | ₩36,572 | ₩36,644 | ₩36,572 | ₩36,618 | +0.13% | 9.7천 |
|---|
| 2026.05.04 | ₩36,625 | ₩36,625 | ₩36,531 | ₩36,572 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩36,598 | ₩36,618 | ₩36,572 | ₩36,578 | -0.05% | 5.8천 |
|---|
| 2026.04.30 | ₩36,493 | ₩36,558 | ₩36,491 | ₩36,558 | +0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩36,491 | ₩36,498 | ₩36,479 | ₩36,491 | 0.00% | 5.7천 |
|---|
| 2026.04.28 | ₩36,478 | ₩36,485 | ₩36,478 | ₩36,485 | +0.02% | 3.9천 |
|---|
| 2026.04.27 | ₩36,505 | ₩36,518 | ₩36,491 | ₩36,511 | +0.02% | 1.3만 |
|---|
| 2026.04.24 | ₩36,478 | ₩36,507 | ₩36,478 | ₩36,507 | +0.08% | 2.2천 |
|---|
| 2026.04.23 | ₩36,451 | ₩36,518 | ₩36,411 | ₩36,451 | 0.00% | 8.9천 |
|---|
| 2026.04.22 | ₩36,465 | ₩36,491 | ₩36,465 | ₩36,491 | +0.07% | 3.5천 |
|---|
| 2026.04.21 | ₩36,426 | ₩36,426 | ₩36,398 | ₩36,398 | -0.08% | 9.2천 |
|---|
| 2026.04.20 | ₩36,451 | ₩36,458 | ₩36,438 | ₩36,458 | +0.02% | 7.6천 |
|---|
| 2026.04.17 | ₩36,438 | ₩36,458 | ₩36,438 | ₩36,458 | +0.06% | 2.6천 |
|---|
| 2026.04.16 | ₩36,371 | ₩36,384 | ₩36,357 | ₩36,371 | 0.00% | 1.5만 |
|---|
| 2026.04.15 | ₩36,317 | ₩36,371 | ₩36,317 | ₩36,364 | +0.13% | 6.3천 |
|---|
| 2026.04.14 | ₩36,304 | ₩36,311 | ₩36,277 | ₩36,311 | +0.02% | 11.7만 |
|---|
| 2026.04.13 | ₩36,143 | ₩36,264 | ₩36,143 | ₩36,264 | +0.33% | 3.1만 |
|---|
| 2026.04.10 | ₩36,170 | ₩36,190 | ₩36,143 | ₩36,157 | -0.04% | 2.7만 |
|---|
| 2026.04.09 | ₩36,143 | ₩36,210 | ₩36,130 | ₩36,177 | +0.09% | 3.1만 |
|---|
| 2026.04.08 | ₩36,090 | ₩36,143 | ₩36,083 | ₩36,143 | +0.15% | 2.4만 |
|---|
| 2026.04.07 | ₩35,889 | ₩35,936 | ₩35,849 | ₩35,936 | +0.13% | 1.9만 |
|---|
| 2026.04.06 | ₩35,862 | ₩35,956 | ₩35,862 | ₩35,902 | +0.11% | 3.2만 |
|---|
| 2026.04.02 | ₩35,768 | ₩35,902 | ₩35,768 | ₩35,882 | +0.32% | 9.5천 |
|---|
| 2026.04.01 | ₩35,849 | ₩35,889 | ₩35,849 | ₩35,872 | +0.06% | 1.1만 |
|---|
| 2026.03.31 | ₩35,661 | ₩35,809 | ₩35,661 | ₩35,806 | +0.41% | 9.9천 |
|---|
| 2026.03.30 | ₩35,648 | ₩35,702 | ₩35,581 | ₩35,621 | -0.08% | 2.4만 |
|---|
| 2026.03.27 | ₩35,688 | ₩35,715 | ₩35,648 | ₩35,661 | -0.08% | 4.3천 |
|---|
| 2026.03.26 | ₩35,835 | ₩35,855 | ₩35,768 | ₩35,768 | -0.19% | 1.4만 |
|---|
| 2026.03.25 | ₩35,876 | ₩35,916 | ₩35,862 | ₩35,869 | -0.02% | 1.3만 |
|---|
| 2026.03.24 | ₩35,809 | ₩35,889 | ₩35,795 | ₩35,849 | +0.11% | 9천 |
|---|
| 2026.03.23 | ₩35,889 | ₩35,922 | ₩35,835 | ₩35,869 | -0.06% | 1.1만 |
|---|
| 2026.03.20 | ₩35,795 | ₩35,815 | ₩35,728 | ₩35,755 | -0.11% | 1만 |
|---|
| 2026.03.19 | ₩35,876 | ₩35,889 | ₩35,822 | ₩35,869 | -0.02% | 1.1만 |
|---|
| 2026.03.18 | ₩35,996 | ₩35,996 | ₩35,902 | ₩35,902 | -0.26% | 3.8천 |
|---|
| 2026.03.17 | ₩35,969 | ₩35,996 | ₩35,969 | ₩35,996 | +0.07% | 2.1만 |
|---|
| 2026.03.16 | ₩35,983 | ₩35,983 | ₩35,942 | ₩35,976 | -0.02% | 2.1천 |
|---|
| 2026.03.13 | ₩36,003 | ₩36,003 | ₩35,862 | ₩35,862 | -0.39% | 5.4천 |
|---|
| 2026.03.12 | ₩35,956 | ₩35,969 | ₩35,902 | ₩35,902 | -0.15% | 3.2천 |
|---|
| 2026.03.11 | ₩36,016 | ₩36,063 | ₩35,996 | ₩36,016 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩36,038 | ₩36,103 | ₩36,038 | ₩36,055 | +0.05% | 5.7천 |
|---|
| 2026.03.09 | ₩35,949 | ₩36,075 | ₩35,916 | ₩36,075 | +0.35% | 2.3천 |
|---|
| 2026.03.06 | ₩36,009 | ₩36,009 | ₩35,996 | ₩36,009 | 0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩36,103 | ₩36,103 | ₩36,009 | ₩36,080 | -0.06% | 1.7만 |
|---|
| 2026.03.04 | ₩36,090 | ₩36,117 | ₩36,090 | ₩36,103 | +0.04% | 1.2만 |
|---|
| 2026.03.03 | ₩35,983 | ₩36,083 | ₩35,983 | ₩36,043 | +0.17% | 1.2만 |
|---|
| 2026.03.02 | ₩36,079 | ₩36,117 | ₩36,063 | ₩36,103 | +0.07% | 1.3만 |
|---|
| 2026.02.27 | ₩36,064 | ₩36,103 | ₩36,063 | ₩36,103 | +0.11% | 5천 |
|---|
| 2026.02.26 | ₩36,117 | ₩36,117 | ₩36,090 | ₩36,110 | -0.02% | 6.5천 |
|---|
| 2026.02.25 | ₩36,139 | ₩36,150 | ₩36,130 | ₩36,150 | +0.03% | 6.6천 |
|---|
| 2026.02.24 | ₩36,050 | ₩36,117 | ₩36,050 | ₩36,108 | +0.16% | 4천 |
|---|
| 2026.02.23 | ₩36,036 | ₩36,063 | ₩36,023 | ₩36,024 | -0.03% | 1.7만 |
|---|
| 2026.02.20 | ₩36,090 | ₩36,111 | ₩36,076 | ₩36,107 | +0.05% | 3.9천 |
|---|
| 2026.02.19 | ₩36,063 | ₩36,063 | ₩36,023 | ₩36,052 | -0.03% | 1.3만 |
|---|
| 2026.02.18 | ₩36,076 | ₩36,103 | ₩36,076 | ₩36,082 | +0.01% | 8.6천 |
|---|
| 2026.02.17 | ₩35,996 | ₩36,063 | ₩35,983 | ₩36,013 | +0.05% | 2.3만 |
|---|
| 2026.02.13 | ₩36,029 | ₩36,063 | ₩36,009 | ₩36,036 | +0.02% | 1만 |
|---|
| 2026.02.12 | ₩36,155 | ₩36,157 | ₩36,009 | ₩36,023 | -0.37% | 6.1천 |
|---|
| 2026.02.11 | ₩36,090 | ₩36,123 | ₩36,090 | ₩36,110 | +0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩36,157 | ₩36,157 | ₩36,117 | ₩36,123 | -0.09% | 3천 |
|---|
| 2026.02.09 | ₩36,083 | ₩36,143 | ₩36,083 | ₩36,117 | +0.09% | 9.5천 |
|---|
| 2026.02.06 | ₩36,050 | ₩36,098 | ₩36,050 | ₩36,076 | +0.07% | 1.4만 |
|---|
| 2026.02.05 | ₩35,949 | ₩35,996 | ₩35,942 | ₩35,942 | -0.02% | 6.6천 |
|---|
| 2026.02.04 | ₩36,050 | ₩36,063 | ₩35,983 | ₩36,009 | -0.11% | 1.2만 |
|---|
| 2026.02.03 | ₩36,090 | ₩36,090 | ₩36,009 | ₩36,050 | -0.11% | 1.8만 |
|---|
| 2026.02.02 | ₩36,090 | ₩36,123 | ₩36,090 | ₩36,103 | +0.04% | 3.1천 |
|---|
| 2026.01.30 | ₩36,076 | ₩36,076 | ₩36,036 | ₩36,063 | -0.04% | 5.4만 |
|---|
| 2026.01.29 | ₩36,050 | ₩36,076 | ₩36,036 | ₩36,076 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩36,103 | ₩36,103 | ₩36,090 | ₩36,103 | 0.00% | 3.8천 |
|---|
| 2026.01.27 | ₩36,170 | ₩36,170 | ₩36,090 | ₩36,096 | -0.20% | 1.9만 |
|---|
| 2026.01.26 | ₩36,063 | ₩36,076 | ₩36,056 | ₩36,076 | +0.04% | 7.2천 |
|---|
| 2026.01.23 | ₩36,036 | ₩36,036 | ₩36,023 | ₩36,036 | 0.00% | 3.5천 |
|---|
| 2026.01.22 | ₩36,023 | ₩36,063 | ₩36,009 | ₩36,009 | -0.04% | 7.3천 |
|---|
| 2026.01.21 | ₩35,969 | ₩36,023 | ₩35,929 | ₩35,983 | +0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩35,969 | ₩35,983 | ₩35,922 | ₩35,922 | -0.13% | 4.5천 |
|---|
| 2026.01.16 | ₩36,036 | ₩36,063 | ₩36,036 | ₩36,050 | +0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩36,076 | ₩36,076 | ₩36,036 | ₩36,050 | -0.07% | 3.4만 |
|---|
| 2026.01.14 | ₩36,036 | ₩36,040 | ₩35,983 | ₩36,029 | -0.02% | 5.6천 |
|---|
| 2026.01.13 | ₩36,036 | ₩36,063 | ₩36,023 | ₩36,050 | +0.04% | 8.8천 |
|---|
| 2026.01.12 | ₩36,009 | ₩36,056 | ₩36,009 | ₩36,050 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩36,036 | ₩36,066 | ₩36,023 | ₩36,050 | +0.04% | 5.3천 |
|---|
| 2026.01.08 | ₩35,996 | ₩36,023 | ₩35,992 | ₩35,996 | 0.00% | 7.7천 |
|---|
| 2026.01.07 | ₩36,011 | ₩36,063 | ₩36,009 | ₩36,011 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩35,996 | ₩36,023 | ₩35,983 | ₩36,009 | +0.04% | 9.7만 |
|---|
| 2026.01.05 | ₩35,989 | ₩35,996 | ₩35,969 | ₩35,969 | -0.06% | 8.5만 |
|---|
| 2026.01.02 | ₩35,916 | ₩35,930 | ₩35,902 | ₩35,930 | +0.04% | 2.7만 |
|---|
| 2025.12.31 | ₩35,951 | ₩35,956 | ₩35,924 | ₩35,924 | -0.07% | 3.3천 |
|---|
| 2025.12.30 | ₩35,956 | ₩35,976 | ₩35,956 | ₩35,969 | +0.04% | 6천 |
|---|
| 2025.12.29 | ₩35,956 | ₩35,983 | ₩35,942 | ₩35,983 | +0.07% | 2만 |
|---|
| 2025.12.26 | ₩35,969 | ₩35,983 | ₩35,956 | ₩35,969 | 0.00% | 8천 |
|---|
| 2025.12.24 | ₩35,942 | ₩35,969 | ₩35,942 | ₩35,956 | +0.04% | 5.6천 |
|---|
| 2025.12.23 | ₩35,876 | ₩35,944 | ₩35,876 | ₩35,944 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩35,876 | ₩35,896 | ₩35,876 | ₩35,896 | +0.06% | 3.6천 |
|---|
| 2025.12.19 | ₩35,822 | ₩35,862 | ₩35,822 | ₩35,835 | +0.04% | 1.4만 |
|---|
| 2025.12.18 | ₩35,782 | ₩35,862 | ₩35,768 | ₩35,809 | +0.07% | 1.2만 |
|---|
| 2025.12.17 | ₩35,782 | ₩35,822 | ₩35,755 | ₩35,755 | -0.07% | 1천 |
|---|
| 2025.12.16 | ₩35,849 | ₩35,849 | ₩35,782 | ₩35,809 | -0.11% | 3.6만 |
|---|
| 2025.12.15 | ₩35,835 | ₩35,854 | ₩35,809 | ₩35,846 | +0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩35,889 | ₩35,889 | ₩35,782 | ₩35,821 | -0.19% | 1.1만 |
|---|
| 2025.12.11 | ₩35,849 | ₩35,902 | ₩35,849 | ₩35,849 | 0.00% | 6.8천 |
|---|
| 2025.12.10 | ₩35,849 | ₩35,862 | ₩35,809 | ₩35,842 | -0.02% | 7.7만 |
|---|
| 2025.12.09 | ₩35,822 | ₩35,862 | ₩35,782 | ₩35,782 | -0.11% | 2.7만 |
|---|
| 2025.12.08 | ₩35,809 | ₩35,809 | ₩35,789 | ₩35,795 | -0.04% | 7.2천 |
|---|
| 2025.12.05 | ₩35,876 | ₩35,876 | ₩35,809 | ₩35,822 | -0.15% | 6.9천 |
|---|
| 2025.12.04 | ₩35,809 | ₩35,835 | ₩35,782 | ₩35,802 | -0.02% | 2.9천 |
|---|
| 2025.12.03 | ₩35,835 | ₩35,835 | ₩35,782 | ₩35,821 | -0.04% | 6.7천 |
|---|
| 2025.12.02 | ₩35,774 | ₩35,822 | ₩35,755 | ₩35,782 | +0.02% | 1.3만 |
|---|
| 2025.12.01 | ₩35,782 | ₩35,822 | ₩35,755 | ₩35,755 | -0.07% | 1.4만 |
|---|
| 2025.11.28 | ₩35,782 | ₩35,822 | ₩35,782 | ₩35,793 | +0.03% | 1.3천 |
|---|
| 2025.11.26 | ₩35,755 | ₩35,795 | ₩35,742 | ₩35,774 | +0.05% | 1.3만 |
|---|
| 2025.11.25 | ₩35,679 | ₩35,754 | ₩35,643 | ₩35,754 | +0.21% | 1만 |
|---|
| 2025.11.24 | ₩35,635 | ₩35,681 | ₩35,623 | ₩35,664 | +0.08% | 1.5만 |
|---|
| 2025.11.21 | ₩35,554 | ₩35,608 | ₩35,528 | ₩35,560 | +0.02% | 1.6만 |
|---|
| 2025.11.20 | ₩35,635 | ₩35,702 | ₩35,528 | ₩35,541 | -0.26% | 2만 |
|---|
| 2025.11.19 | ₩35,620 | ₩35,620 | ₩35,528 | ₩35,541 | -0.22% | 5.2천 |
|---|
| 2025.11.18 | ₩35,581 | ₩35,608 | ₩35,554 | ₩35,577 | -0.01% | 1.3만 |
|---|
| 2025.11.17 | ₩35,702 | ₩35,702 | ₩35,581 | ₩35,635 | -0.19% | 2.1만 |
|---|
| 2025.11.14 | ₩35,608 | ₩35,688 | ₩35,608 | ₩35,688 | +0.23% | 3.5천 |
|---|
| 2025.11.13 | ₩35,688 | ₩35,688 | ₩35,621 | ₩35,661 | -0.08% | 2.2만 |
|---|
| 2025.11.12 | ₩35,768 | ₩35,768 | ₩35,702 | ₩35,731 | -0.10% | 9.5천 |
|---|
| 2025.11.11 | ₩35,712 | ₩35,768 | ₩35,712 | ₩35,768 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩35,742 | ₩35,742 | ₩35,708 | ₩35,742 | 0.00% | 9.9천 |
|---|
| 2025.11.07 | ₩35,608 | ₩35,668 | ₩35,581 | ₩35,647 | +0.11% | 7.6천 |
|---|
| 2025.11.06 | ₩35,692 | ₩35,692 | ₩35,648 | ₩35,675 | -0.05% | 7.9천 |
|---|
| 2025.11.05 | ₩35,648 | ₩35,728 | ₩35,639 | ₩35,715 | +0.19% | 8.6천 |
|---|
| 2025.11.04 | ₩35,742 | ₩35,742 | ₩35,661 | ₩35,668 | -0.21% | 1.6만 |
|---|
| 2025.11.03 | ₩35,795 | ₩35,795 | ₩35,702 | ₩35,728 | -0.19% | 2.7만 |
|---|
| 2025.10.31 | ₩35,755 | ₩35,782 | ₩35,715 | ₩35,756 | +0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩35,768 | ₩35,782 | ₩35,731 | ₩35,742 | -0.07% | 1.8만 |
|---|
| 2025.10.29 | ₩35,835 | ₩35,835 | ₩35,768 | ₩35,775 | -0.17% | 3.9만 |
|---|
| 2025.10.28 | ₩35,802 | ₩35,835 | ₩35,782 | ₩35,787 | -0.04% | 2만 |
|---|
| 2025.10.27 | ₩35,795 | ₩35,862 | ₩35,755 | ₩35,862 | +0.19% | 6.5만 |
|---|
| 2025.10.24 | ₩35,755 | ₩35,782 | ₩35,738 | ₩35,782 | +0.07% | 3.5만 |
|---|
| 2025.10.23 | ₩35,679 | ₩35,742 | ₩35,661 | ₩35,728 | +0.14% | 5.1만 |
|---|
| 2025.10.22 | ₩35,687 | ₩35,702 | ₩35,628 | ₩35,702 | +0.04% | 3.8만 |
|---|
| 2025.10.21 | ₩35,692 | ₩35,728 | ₩35,675 | ₩35,728 | +0.10% | 5.5만 |
|---|
| 2025.10.20 | ₩35,661 | ₩35,728 | ₩35,661 | ₩35,728 | +0.19% | 4.1만 |
|---|
| 2025.10.17 | ₩35,621 | ₩35,675 | ₩35,554 | ₩35,635 | +0.04% | 6.2만 |
|---|
| 2025.10.16 | ₩35,594 | ₩35,660 | ₩35,594 | ₩35,594 | 0.00% | 5.3만 |
|---|
| 2025.10.15 | ₩35,608 | ₩35,675 | ₩35,581 | ₩35,608 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩35,534 | ₩35,648 | ₩35,534 | ₩35,594 | +0.17% | 5.2만 |
|---|
| 2025.10.13 | ₩35,529 | ₩35,608 | ₩35,529 | ₩35,570 | +0.12% | 3.9만 |
|---|
| 2025.10.10 | ₩35,608 | ₩35,688 | ₩35,528 | ₩35,528 | -0.23% | 8.4만 |
|---|