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 | ₩37,759 | ₩37,866 | ₩37,746 | ₩37,866 | +0.28% | 12만 |
| 2026.10.08 | ₩37,826 | ₩37,826 | ₩37,773 | ₩37,813 | -0.04% | 17.8만 |
| 2026.10.07 | ₩37,826 | ₩37,853 | ₩37,786 | ₩37,853 | +0.07% | 45만 |
| 2026.10.06 | ₩37,866 | ₩37,879 | ₩37,786 | ₩37,859 | -0.02% | 25.8만 |
| 2026.10.05 | ₩37,773 | ₩37,821 | ₩37,719 | ₩37,786 | +0.04% | 39.7만 |
| 2026.10.02 | ₩37,826 | ₩37,826 | ₩37,706 | ₩37,746 | -0.21% | 53.6만 |
| 2026.10.01 | ₩37,773 | ₩37,786 | ₩37,572 | ₩37,692 | -0.21% | 165.8만 |
| 2026.09.30 | ₩37,625 | ₩37,625 | ₩37,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,599 |
| -0.07% |
| 29.6만 |
| 2026.09.29 | ₩37,625 | ₩37,625 | ₩37,478 | ₩37,532 | -0.25% | 12.3만 |
|---|
| 2026.09.28 | ₩37,532 | ₩37,572 | ₩37,518 | ₩37,518 | -0.04% | 1.8만 |
|---|
| 2026.09.25 | ₩37,532 | ₩37,572 | ₩37,492 | ₩37,525 | -0.02% | 1.7만 |
|---|
| 2026.09.24 | ₩37,599 | ₩37,599 | ₩37,478 | ₩37,521 | -0.21% | 6.1천 |
|---|
| 2026.09.23 | ₩37,559 | ₩37,559 | ₩37,465 | ₩37,465 | -0.25% | 9.8천 |
|---|
| 2026.09.22 | ₩37,545 | ₩37,545 | ₩37,478 | ₩37,498 | -0.12% | 7.1천 |
|---|
| 2026.09.21 | ₩37,559 | ₩37,559 | ₩37,478 | ₩37,498 | -0.16% | 7.8천 |
|---|
| 2026.09.18 | ₩37,478 | ₩37,505 | ₩37,452 | ₩37,492 | +0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩37,438 | ₩37,485 | ₩37,438 | ₩37,478 | +0.11% | 1.9천 |
|---|
| 2026.09.16 | ₩37,465 | ₩37,492 | ₩37,398 | ₩37,445 | -0.05% | 2만 |
|---|
| 2026.09.15 | ₩37,411 | ₩37,481 | ₩37,411 | ₩37,452 | +0.11% | 2.1천 |
|---|
| 2026.09.14 | ₩37,438 | ₩37,505 | ₩37,425 | ₩37,458 | +0.05% | 6.4천 |
|---|
| 2026.09.11 | ₩37,411 | ₩37,465 | ₩37,411 | ₩37,460 | +0.13% | 3.3천 |
|---|
| 2026.09.10 | ₩37,405 | ₩37,438 | ₩37,386 | ₩37,409 | +0.01% | 4.8천 |
|---|
| 2026.09.09 | ₩37,438 | ₩37,438 | ₩37,411 | ₩37,417 | -0.06% | 3.9천 |
|---|
| 2026.09.08 | ₩37,411 | ₩37,411 | ₩37,398 | ₩37,398 | -0.04% | 2천 |
|---|
| 2026.09.04 | ₩37,436 | ₩37,436 | ₩37,398 | ₩37,418 | -0.05% | 2.7천 |
|---|
| 2026.09.03 | ₩37,385 | ₩37,438 | ₩37,385 | ₩37,385 | 0.00% | 6.3천 |
|---|
| 2026.09.02 | ₩37,438 | ₩37,438 | ₩37,371 | ₩37,371 | -0.18% | 1.5만 |
|---|
| 2026.09.01 | ₩37,358 | ₩37,411 | ₩37,331 | ₩37,331 | -0.07% | 8.7천 |
|---|
| 2026.08.31 | ₩37,359 | ₩37,421 | ₩37,358 | ₩37,393 | +0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩37,371 | ₩37,405 | ₩37,371 | ₩37,385 | +0.04% | 3.8천 |
|---|
| 2026.08.27 | ₩37,358 | ₩37,385 | ₩37,345 | ₩37,385 | +0.07% | 6.5천 |
|---|
| 2026.08.26 | ₩37,371 | ₩37,371 | ₩37,319 | ₩37,365 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩37,365 | ₩37,365 | ₩37,318 | ₩37,318 | -0.13% | 9.3천 |
|---|
| 2026.08.24 | ₩37,305 | ₩37,358 | ₩37,305 | ₩37,358 | +0.14% | 1천 |
|---|
| 2026.08.21 | ₩37,345 | ₩37,379 | ₩37,318 | ₩37,371 | +0.07% | 3.8천 |
|---|
| 2026.08.20 | ₩37,325 | ₩37,325 | ₩37,264 | ₩37,311 | -0.04% | 9.5천 |
|---|
| 2026.08.19 | ₩37,345 | ₩37,345 | ₩37,305 | ₩37,325 | -0.05% | 1.8천 |
|---|
| 2026.08.18 | ₩37,278 | ₩37,305 | ₩37,278 | ₩37,305 | +0.07% | 1.1만 |
|---|
| 2026.08.17 | ₩37,331 | ₩37,331 | ₩37,278 | ₩37,291 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩37,298 | ₩37,298 | ₩37,291 | ₩37,298 | 0.00% | 2.2천 |
|---|
| 2026.08.13 | ₩37,264 | ₩37,318 | ₩37,264 | ₩37,284 | +0.05% | 2.8천 |
|---|
| 2026.08.12 | ₩37,271 | ₩37,271 | ₩37,264 | ₩37,264 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩37,284 | ₩37,305 | ₩37,251 | ₩37,251 | -0.09% | 6.5천 |
|---|
| 2026.08.10 | ₩37,305 | ₩37,338 | ₩37,251 | ₩37,251 | -0.14% | 10.6만 |
|---|
| 2026.08.07 | ₩37,278 | ₩37,278 | ₩37,239 | ₩37,258 | -0.05% | 2.9천 |
|---|
| 2026.08.06 | ₩37,251 | ₩37,251 | ₩37,211 | ₩37,244 | -0.02% | 1.2천 |
|---|
| 2026.08.05 | ₩37,238 | ₩37,278 | ₩37,211 | ₩37,231 | -0.02% | 4.2천 |
|---|
| 2026.08.04 | ₩37,244 | ₩37,251 | ₩37,211 | ₩37,224 | -0.05% | 7.2천 |
|---|
| 2026.08.03 | ₩37,144 | ₩37,184 | ₩37,144 | ₩37,180 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩37,057 | ₩37,117 | ₩37,037 | ₩37,104 | +0.13% | 2.8만 |
|---|
| 2026.07.30 | ₩36,998 | ₩37,076 | ₩36,998 | ₩37,076 | +0.21% | 5.1천 |
|---|
| 2026.07.29 | ₩36,984 | ₩36,990 | ₩36,984 | ₩36,984 | 0.00% | 500 |
|---|
| 2026.07.28 | ₩37,038 | ₩37,056 | ₩37,038 | ₩37,056 | +0.05% | 200 |
|---|
| 2026.07.27 | ₩37,030 | ₩37,030 | ₩37,030 | ₩37,030 | 0.00% | 1.6천 |
|---|
| 2026.07.24 | ₩37,024 | ₩37,044 | ₩36,984 | ₩36,984 | -0.11% | 2.8천 |
|---|
| 2026.07.23 | ₩36,990 | ₩36,990 | ₩36,944 | ₩36,984 | -0.02% | 7.3천 |
|---|
| 2026.07.22 | ₩37,050 | ₩37,071 | ₩37,037 | ₩37,071 | +0.05% | 7.6천 |
|---|
| 2026.07.21 | ₩37,024 | ₩37,050 | ₩37,024 | ₩37,050 | +0.07% | 3.1만 |
|---|
| 2026.07.20 | ₩37,064 | ₩37,064 | ₩37,004 | ₩37,004 | -0.16% | 1.6천 |
|---|
| 2026.07.17 | ₩37,010 | ₩37,010 | ₩37,010 | ₩37,010 | 0.00% | 1.4천 |
|---|
| 2026.07.16 | ₩37,024 | ₩37,064 | ₩37,024 | ₩37,050 | +0.07% | 4.8천 |
|---|
| 2026.07.15 | ₩37,037 | ₩37,071 | ₩37,037 | ₩37,053 | +0.04% | 5.8천 |
|---|
| 2026.07.14 | ₩37,010 | ₩37,077 | ₩37,010 | ₩37,010 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩37,030 | ₩37,030 | ₩36,984 | ₩37,006 | -0.06% | 2.7천 |
|---|
| 2026.07.10 | ₩37,044 | ₩37,044 | ₩36,997 | ₩37,044 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩36,970 | ₩37,010 | ₩36,970 | ₩37,004 | +0.09% | 6.8천 |
|---|
| 2026.07.08 | ₩36,944 | ₩36,996 | ₩36,944 | ₩36,970 | +0.07% | 1.7천 |
|---|
| 2026.07.07 | ₩36,970 | ₩37,024 | ₩36,944 | ₩36,981 | +0.03% | 2.4천 |
|---|
| 2026.07.06 | ₩36,984 | ₩37,010 | ₩36,957 | ₩36,986 | +0.01% | 2.8천 |
|---|
| 2026.07.02 | ₩36,957 | ₩36,957 | ₩36,910 | ₩36,940 | -0.05% | 3.6천 |
|---|
| 2026.07.01 | ₩36,863 | ₩36,957 | ₩36,863 | ₩36,944 | +0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩36,910 | ₩36,930 | ₩36,863 | ₩36,919 | +0.03% | 2.8천 |
|---|
| 2026.06.29 | ₩36,850 | ₩36,883 | ₩36,837 | ₩36,883 | +0.09% | 5.9천 |
|---|
| 2026.06.26 | ₩36,783 | ₩36,863 | ₩36,783 | ₩36,783 | 0.00% | 3천 |
|---|
| 2026.06.25 | ₩36,830 | ₩36,830 | ₩36,783 | ₩36,816 | -0.04% | 1.4만 |
|---|
| 2026.06.24 | ₩36,850 | ₩36,850 | ₩36,770 | ₩36,816 | -0.09% | 600 |
|---|
| 2026.06.23 | ₩36,796 | ₩36,850 | ₩36,783 | ₩36,823 | +0.07% | 5.8천 |
|---|
| 2026.06.22 | ₩36,878 | ₩36,897 | ₩36,850 | ₩36,883 | +0.01% | 1.4만 |
|---|
| 2026.06.18 | ₩36,863 | ₩36,897 | ₩36,863 | ₩36,897 | +0.09% | 100 |
|---|
| 2026.06.17 | ₩36,863 | ₩36,957 | ₩36,810 | ₩36,843 | -0.05% | 2.6천 |
|---|
| 2026.06.16 | ₩36,877 | ₩36,897 | ₩36,863 | ₩36,897 | +0.05% | 1.4천 |
|---|
| 2026.06.15 | ₩36,850 | ₩36,865 | ₩36,850 | ₩36,863 | +0.04% | 3.6천 |
|---|
| 2026.06.12 | ₩36,756 | ₩36,803 | ₩36,756 | ₩36,803 | +0.13% | 600 |
|---|
| 2026.06.11 | ₩36,676 | ₩36,756 | ₩36,676 | ₩36,756 | +0.22% | 4.8천 |
|---|
| 2026.06.10 | ₩36,716 | ₩36,730 | ₩36,663 | ₩36,683 | -0.09% | 2.3만 |
|---|
| 2026.06.09 | ₩36,837 | ₩36,837 | ₩36,677 | ₩36,763 | -0.20% | 4.4천 |
|---|
| 2026.06.08 | ₩36,756 | ₩36,823 | ₩36,663 | ₩36,783 | +0.07% | 5.3만 |
|---|
| 2026.06.05 | ₩36,823 | ₩36,823 | ₩36,730 | ₩36,776 | -0.13% | 18.8만 |
|---|
| 2026.06.04 | ₩36,837 | ₩36,850 | ₩36,823 | ₩36,842 | +0.01% | 8.2천 |
|---|
| 2026.06.03 | ₩36,823 | ₩36,830 | ₩36,823 | ₩36,830 | +0.02% | 300 |
|---|
| 2026.06.02 | ₩36,823 | ₩36,850 | ₩36,823 | ₩36,837 | +0.04% | 2.4만 |
|---|
| 2026.06.01 | ₩36,830 | ₩36,843 | ₩36,810 | ₩36,837 | +0.02% | 4.1천 |
|---|
| 2026.05.29 | ₩36,810 | ₩36,843 | ₩36,810 | ₩36,843 | +0.09% | 2천 |
|---|
| 2026.05.28 | ₩36,796 | ₩36,823 | ₩36,796 | ₩36,819 | +0.06% | 3.5천 |
|---|
| 2026.05.27 | ₩36,810 | ₩36,850 | ₩36,756 | ₩36,816 | +0.02% | 7.3천 |
|---|
| 2026.05.26 | ₩36,770 | ₩36,790 | ₩36,756 | ₩36,790 | +0.05% | 1.6천 |
|---|
| 2026.05.22 | ₩36,790 | ₩36,790 | ₩36,730 | ₩36,730 | -0.16% | 7.5천 |
|---|
| 2026.05.21 | ₩36,689 | ₩36,743 | ₩36,689 | ₩36,736 | +0.13% | 3.6만 |
|---|
| 2026.05.20 | ₩36,710 | ₩36,756 | ₩36,649 | ₩36,730 | +0.05% | 7천 |
|---|
| 2026.05.19 | ₩36,649 | ₩36,676 | ₩36,649 | ₩36,672 | +0.06% | 800 |
|---|
| 2026.05.18 | ₩36,689 | ₩36,696 | ₩36,649 | ₩36,676 | -0.04% | 9만 |
|---|
| 2026.05.15 | ₩36,663 | ₩36,689 | ₩36,663 | ₩36,672 | +0.03% | 4천 |
|---|
| 2026.05.14 | ₩36,689 | ₩36,716 | ₩36,689 | ₩36,692 | +0.01% | 8.3천 |
|---|
| 2026.05.13 | ₩36,655 | ₩36,689 | ₩36,649 | ₩36,685 | +0.08% | 4천 |
|---|
| 2026.05.12 | ₩36,636 | ₩36,665 | ₩36,623 | ₩36,665 | +0.08% | 6천 |
|---|
| 2026.05.11 | ₩36,663 | ₩36,676 | ₩36,663 | ₩36,665 | +0.01% | 3.4천 |
|---|
| 2026.05.08 | ₩36,649 | ₩36,661 | ₩36,649 | ₩36,661 | +0.03% | 3.1천 |
|---|
| 2026.05.07 | ₩36,656 | ₩36,656 | ₩36,609 | ₩36,617 | -0.11% | 2.5천 |
|---|
| 2026.05.06 | ₩36,569 | ₩36,636 | ₩36,569 | ₩36,623 | +0.15% | 2.5천 |
|---|
| 2026.05.05 | ₩36,529 | ₩36,601 | ₩36,529 | ₩36,576 | +0.13% | 9.7천 |
|---|
| 2026.05.04 | ₩36,583 | ₩36,583 | ₩36,489 | ₩36,529 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩36,556 | ₩36,576 | ₩36,529 | ₩36,536 | -0.05% | 5.8천 |
|---|
| 2026.04.30 | ₩36,450 | ₩36,516 | ₩36,449 | ₩36,516 | +0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩36,449 | ₩36,455 | ₩36,437 | ₩36,449 | 0.00% | 5.7천 |
|---|
| 2026.04.28 | ₩36,435 | ₩36,442 | ₩36,435 | ₩36,442 | +0.02% | 3.9천 |
|---|
| 2026.04.27 | ₩36,462 | ₩36,476 | ₩36,449 | ₩36,469 | +0.02% | 1.3만 |
|---|
| 2026.04.24 | ₩36,435 | ₩36,465 | ₩36,435 | ₩36,465 | +0.08% | 2.2천 |
|---|
| 2026.04.23 | ₩36,409 | ₩36,476 | ₩36,369 | ₩36,409 | 0.00% | 8.9천 |
|---|
| 2026.04.22 | ₩36,422 | ₩36,449 | ₩36,422 | ₩36,449 | +0.07% | 3.5천 |
|---|
| 2026.04.21 | ₩36,383 | ₩36,383 | ₩36,355 | ₩36,355 | -0.08% | 9.2천 |
|---|
| 2026.04.20 | ₩36,409 | ₩36,415 | ₩36,395 | ₩36,415 | +0.02% | 7.6천 |
|---|
| 2026.04.17 | ₩36,395 | ₩36,415 | ₩36,395 | ₩36,415 | +0.06% | 2.6천 |
|---|
| 2026.04.16 | ₩36,328 | ₩36,342 | ₩36,315 | ₩36,328 | 0.00% | 1.5만 |
|---|
| 2026.04.15 | ₩36,275 | ₩36,328 | ₩36,275 | ₩36,322 | +0.13% | 6.3천 |
|---|
| 2026.04.14 | ₩36,262 | ₩36,268 | ₩36,235 | ₩36,268 | +0.02% | 11.7만 |
|---|
| 2026.04.13 | ₩36,101 | ₩36,221 | ₩36,101 | ₩36,221 | +0.33% | 3.1만 |
|---|
| 2026.04.10 | ₩36,128 | ₩36,148 | ₩36,101 | ₩36,115 | -0.04% | 2.7만 |
|---|
| 2026.04.09 | ₩36,101 | ₩36,168 | ₩36,088 | ₩36,135 | +0.09% | 3.1만 |
|---|
| 2026.04.08 | ₩36,048 | ₩36,101 | ₩36,041 | ₩36,101 | +0.15% | 2.4만 |
|---|
| 2026.04.07 | ₩35,847 | ₩35,894 | ₩35,807 | ₩35,894 | +0.13% | 1.9만 |
|---|
| 2026.04.06 | ₩35,820 | ₩35,914 | ₩35,820 | ₩35,860 | +0.11% | 3.2만 |
|---|
| 2026.04.02 | ₩35,727 | ₩35,860 | ₩35,727 | ₩35,840 | +0.32% | 9.5천 |
|---|
| 2026.04.01 | ₩35,807 | ₩35,847 | ₩35,807 | ₩35,830 | +0.06% | 1.1만 |
|---|
| 2026.03.31 | ₩35,620 | ₩35,767 | ₩35,620 | ₩35,764 | +0.41% | 9.9천 |
|---|
| 2026.03.30 | ₩35,606 | ₩35,660 | ₩35,540 | ₩35,580 | -0.08% | 2.4만 |
|---|
| 2026.03.27 | ₩35,647 | ₩35,673 | ₩35,606 | ₩35,620 | -0.08% | 4.3천 |
|---|
| 2026.03.26 | ₩35,794 | ₩35,814 | ₩35,727 | ₩35,727 | -0.19% | 1.4만 |
|---|
| 2026.03.25 | ₩35,834 | ₩35,874 | ₩35,820 | ₩35,827 | -0.02% | 1.3만 |
|---|
| 2026.03.24 | ₩35,767 | ₩35,847 | ₩35,754 | ₩35,807 | +0.11% | 9천 |
|---|
| 2026.03.23 | ₩35,847 | ₩35,881 | ₩35,794 | ₩35,827 | -0.06% | 1.1만 |
|---|
| 2026.03.20 | ₩35,754 | ₩35,774 | ₩35,687 | ₩35,713 | -0.11% | 1만 |
|---|
| 2026.03.19 | ₩35,834 | ₩35,847 | ₩35,780 | ₩35,827 | -0.02% | 1.1만 |
|---|
| 2026.03.18 | ₩35,954 | ₩35,954 | ₩35,860 | ₩35,860 | -0.26% | 3.8천 |
|---|
| 2026.03.17 | ₩35,927 | ₩35,954 | ₩35,927 | ₩35,954 | +0.07% | 2.1만 |
|---|
| 2026.03.16 | ₩35,941 | ₩35,941 | ₩35,901 | ₩35,934 | -0.02% | 2.1천 |
|---|
| 2026.03.13 | ₩35,961 | ₩35,961 | ₩35,820 | ₩35,820 | -0.39% | 5.4천 |
|---|
| 2026.03.12 | ₩35,914 | ₩35,927 | ₩35,860 | ₩35,860 | -0.15% | 3.2천 |
|---|
| 2026.03.11 | ₩35,974 | ₩36,021 | ₩35,954 | ₩35,974 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩35,996 | ₩36,061 | ₩35,996 | ₩36,013 | +0.05% | 5.7천 |
|---|
| 2026.03.09 | ₩35,907 | ₩36,033 | ₩35,874 | ₩36,033 | +0.35% | 2.3천 |
|---|
| 2026.03.06 | ₩35,967 | ₩35,967 | ₩35,954 | ₩35,967 | 0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩36,061 | ₩36,061 | ₩35,967 | ₩36,038 | -0.06% | 1.7만 |
|---|
| 2026.03.04 | ₩36,048 | ₩36,074 | ₩36,048 | ₩36,061 | +0.04% | 1.2만 |
|---|
| 2026.03.03 | ₩35,941 | ₩36,041 | ₩35,941 | ₩36,001 | +0.17% | 1.2만 |
|---|
| 2026.03.02 | ₩36,037 | ₩36,074 | ₩36,021 | ₩36,061 | +0.07% | 1.3만 |
|---|
| 2026.02.27 | ₩36,022 | ₩36,061 | ₩36,021 | ₩36,061 | +0.11% | 5천 |
|---|
| 2026.02.26 | ₩36,074 | ₩36,074 | ₩36,048 | ₩36,068 | -0.02% | 6.5천 |
|---|
| 2026.02.25 | ₩36,097 | ₩36,108 | ₩36,088 | ₩36,108 | +0.03% | 6.6천 |
|---|
| 2026.02.24 | ₩36,008 | ₩36,074 | ₩36,008 | ₩36,066 | +0.16% | 4천 |
|---|
| 2026.02.23 | ₩35,994 | ₩36,021 | ₩35,981 | ₩35,982 | -0.03% | 1.7만 |
|---|
| 2026.02.20 | ₩36,048 | ₩36,069 | ₩36,034 | ₩36,065 | +0.05% | 3.9천 |
|---|
| 2026.02.19 | ₩36,021 | ₩36,021 | ₩35,981 | ₩36,010 | -0.03% | 1.3만 |
|---|
| 2026.02.18 | ₩36,034 | ₩36,061 | ₩36,034 | ₩36,040 | +0.01% | 8.6천 |
|---|
| 2026.02.17 | ₩35,954 | ₩36,021 | ₩35,941 | ₩35,971 | +0.05% | 2.3만 |
|---|
| 2026.02.13 | ₩35,988 | ₩36,021 | ₩35,967 | ₩35,994 | +0.02% | 1만 |
|---|
| 2026.02.12 | ₩36,113 | ₩36,115 | ₩35,967 | ₩35,981 | -0.37% | 6.1천 |
|---|
| 2026.02.11 | ₩36,048 | ₩36,081 | ₩36,048 | ₩36,068 | +0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩36,115 | ₩36,115 | ₩36,074 | ₩36,081 | -0.09% | 3천 |
|---|
| 2026.02.09 | ₩36,041 | ₩36,101 | ₩36,041 | ₩36,074 | +0.09% | 9.5천 |
|---|
| 2026.02.06 | ₩36,008 | ₩36,056 | ₩36,008 | ₩36,034 | +0.07% | 1.4만 |
|---|
| 2026.02.05 | ₩35,907 | ₩35,954 | ₩35,901 | ₩35,901 | -0.02% | 6.6천 |
|---|
| 2026.02.04 | ₩36,008 | ₩36,021 | ₩35,941 | ₩35,967 | -0.11% | 1.2만 |
|---|
| 2026.02.03 | ₩36,048 | ₩36,048 | ₩35,967 | ₩36,008 | -0.11% | 1.8만 |
|---|
| 2026.02.02 | ₩36,048 | ₩36,081 | ₩36,048 | ₩36,061 | +0.04% | 3.1천 |
|---|
| 2026.01.30 | ₩36,034 | ₩36,034 | ₩35,994 | ₩36,021 | -0.04% | 5.4만 |
|---|
| 2026.01.29 | ₩36,008 | ₩36,034 | ₩35,994 | ₩36,034 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩36,061 | ₩36,061 | ₩36,048 | ₩36,061 | 0.00% | 3.8천 |
|---|
| 2026.01.27 | ₩36,128 | ₩36,128 | ₩36,048 | ₩36,054 | -0.20% | 1.9만 |
|---|
| 2026.01.26 | ₩36,021 | ₩36,034 | ₩36,014 | ₩36,034 | +0.04% | 7.2천 |
|---|
| 2026.01.23 | ₩35,994 | ₩35,994 | ₩35,981 | ₩35,994 | 0.00% | 3.5천 |
|---|
| 2026.01.22 | ₩35,981 | ₩36,021 | ₩35,967 | ₩35,967 | -0.04% | 7.3천 |
|---|
| 2026.01.21 | ₩35,927 | ₩35,981 | ₩35,887 | ₩35,941 | +0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩35,927 | ₩35,941 | ₩35,881 | ₩35,881 | -0.13% | 4.5천 |
|---|
| 2026.01.16 | ₩35,994 | ₩36,021 | ₩35,994 | ₩36,008 | +0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩36,034 | ₩36,034 | ₩35,994 | ₩36,008 | -0.07% | 3.4만 |
|---|
| 2026.01.14 | ₩35,994 | ₩35,998 | ₩35,941 | ₩35,988 | -0.02% | 5.6천 |
|---|
| 2026.01.13 | ₩35,994 | ₩36,021 | ₩35,981 | ₩36,008 | +0.04% | 8.8천 |
|---|
| 2026.01.12 | ₩35,967 | ₩36,014 | ₩35,967 | ₩36,008 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩35,994 | ₩36,024 | ₩35,981 | ₩36,008 | +0.04% | 5.3천 |
|---|
| 2026.01.08 | ₩35,954 | ₩35,981 | ₩35,950 | ₩35,954 | 0.00% | 7.7천 |
|---|
| 2026.01.07 | ₩35,969 | ₩36,021 | ₩35,967 | ₩35,969 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩35,954 | ₩35,981 | ₩35,941 | ₩35,967 | +0.04% | 9.7만 |
|---|
| 2026.01.05 | ₩35,947 | ₩35,954 | ₩35,927 | ₩35,927 | -0.06% | 8.5만 |
|---|
| 2026.01.02 | ₩35,874 | ₩35,889 | ₩35,860 | ₩35,889 | +0.04% | 2.7만 |
|---|
| 2025.12.31 | ₩35,909 | ₩35,914 | ₩35,882 | ₩35,882 | -0.07% | 3.3천 |
|---|
| 2025.12.30 | ₩35,914 | ₩35,934 | ₩35,914 | ₩35,927 | +0.04% | 6천 |
|---|
| 2025.12.29 | ₩35,914 | ₩35,941 | ₩35,901 | ₩35,941 | +0.07% | 2만 |
|---|
| 2025.12.26 | ₩35,927 | ₩35,941 | ₩35,914 | ₩35,927 | 0.00% | 8천 |
|---|
| 2025.12.24 | ₩35,901 | ₩35,927 | ₩35,901 | ₩35,914 | +0.04% | 5.6천 |
|---|
| 2025.12.23 | ₩35,834 | ₩35,902 | ₩35,834 | ₩35,902 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩35,834 | ₩35,854 | ₩35,834 | ₩35,854 | +0.06% | 3.6천 |
|---|
| 2025.12.19 | ₩35,780 | ₩35,820 | ₩35,780 | ₩35,794 | +0.04% | 1.4만 |
|---|
| 2025.12.18 | ₩35,740 | ₩35,820 | ₩35,727 | ₩35,767 | +0.07% | 1.2만 |
|---|
| 2025.12.17 | ₩35,740 | ₩35,780 | ₩35,713 | ₩35,713 | -0.07% | 1천 |
|---|
| 2025.12.16 | ₩35,807 | ₩35,807 | ₩35,740 | ₩35,767 | -0.11% | 3.6만 |
|---|
| 2025.12.15 | ₩35,794 | ₩35,812 | ₩35,767 | ₩35,804 | +0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩35,847 | ₩35,847 | ₩35,740 | ₩35,779 | -0.19% | 1.1만 |
|---|
| 2025.12.11 | ₩35,807 | ₩35,860 | ₩35,807 | ₩35,807 | 0.00% | 6.8천 |
|---|
| 2025.12.10 | ₩35,807 | ₩35,820 | ₩35,767 | ₩35,800 | -0.02% | 7.7만 |
|---|
| 2025.12.09 | ₩35,780 | ₩35,820 | ₩35,740 | ₩35,740 | -0.11% | 2.7만 |
|---|
| 2025.12.08 | ₩35,767 | ₩35,767 | ₩35,747 | ₩35,754 | -0.04% | 7.2천 |
|---|
| 2025.12.05 | ₩35,834 | ₩35,834 | ₩35,767 | ₩35,780 | -0.15% | 6.9천 |
|---|
| 2025.12.04 | ₩35,767 | ₩35,794 | ₩35,740 | ₩35,760 | -0.02% | 2.9천 |
|---|
| 2025.12.03 | ₩35,794 | ₩35,794 | ₩35,740 | ₩35,779 | -0.04% | 6.7천 |
|---|
| 2025.12.02 | ₩35,732 | ₩35,780 | ₩35,713 | ₩35,740 | +0.02% | 1.3만 |
|---|
| 2025.12.01 | ₩35,740 | ₩35,780 | ₩35,713 | ₩35,713 | -0.07% | 1.4만 |
|---|
| 2025.11.28 | ₩35,740 | ₩35,780 | ₩35,740 | ₩35,751 | +0.03% | 1.3천 |
|---|
| 2025.11.26 | ₩35,713 | ₩35,754 | ₩35,700 | ₩35,732 | +0.05% | 1.3만 |
|---|
| 2025.11.25 | ₩35,637 | ₩35,712 | ₩35,601 | ₩35,712 | +0.21% | 1만 |
|---|
| 2025.11.24 | ₩35,593 | ₩35,640 | ₩35,581 | ₩35,622 | +0.08% | 1.5만 |
|---|
| 2025.11.21 | ₩35,513 | ₩35,566 | ₩35,486 | ₩35,518 | +0.02% | 1.6만 |
|---|
| 2025.11.20 | ₩35,593 | ₩35,660 | ₩35,486 | ₩35,499 | -0.26% | 2만 |
|---|
| 2025.11.19 | ₩35,578 | ₩35,578 | ₩35,486 | ₩35,499 | -0.22% | 5.2천 |
|---|
| 2025.11.18 | ₩35,540 | ₩35,566 | ₩35,513 | ₩35,536 | -0.01% | 1.3만 |
|---|
| 2025.11.17 | ₩35,660 | ₩35,660 | ₩35,540 | ₩35,593 | -0.19% | 2.1만 |
|---|
| 2025.11.14 | ₩35,566 | ₩35,647 | ₩35,566 | ₩35,647 | +0.23% | 3.5천 |
|---|
| 2025.11.13 | ₩35,647 | ₩35,647 | ₩35,580 | ₩35,620 | -0.08% | 2.2만 |
|---|
| 2025.11.12 | ₩35,727 | ₩35,727 | ₩35,660 | ₩35,689 | -0.10% | 9.5천 |
|---|
| 2025.11.11 | ₩35,671 | ₩35,727 | ₩35,671 | ₩35,727 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩35,700 | ₩35,700 | ₩35,667 | ₩35,700 | 0.00% | 9.9천 |
|---|
| 2025.11.07 | ₩35,566 | ₩35,626 | ₩35,540 | ₩35,605 | +0.11% | 7.6천 |
|---|
| 2025.11.06 | ₩35,651 | ₩35,651 | ₩35,606 | ₩35,633 | -0.05% | 7.9천 |
|---|
| 2025.11.05 | ₩35,606 | ₩35,687 | ₩35,597 | ₩35,673 | +0.19% | 8.6천 |
|---|
| 2025.11.04 | ₩35,700 | ₩35,700 | ₩35,620 | ₩35,626 | -0.21% | 1.6만 |
|---|
| 2025.11.03 | ₩35,754 | ₩35,754 | ₩35,660 | ₩35,687 | -0.19% | 2.7만 |
|---|
| 2025.10.31 | ₩35,713 | ₩35,740 | ₩35,673 | ₩35,715 | +0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩35,727 | ₩35,740 | ₩35,689 | ₩35,700 | -0.07% | 1.8만 |
|---|
| 2025.10.29 | ₩35,794 | ₩35,794 | ₩35,727 | ₩35,733 | -0.17% | 3.9만 |
|---|
| 2025.10.28 | ₩35,760 | ₩35,794 | ₩35,740 | ₩35,745 | -0.04% | 2만 |
|---|
| 2025.10.27 | ₩35,754 | ₩35,820 | ₩35,713 | ₩35,820 | +0.19% | 6.5만 |
|---|
| 2025.10.24 | ₩35,713 | ₩35,740 | ₩35,696 | ₩35,740 | +0.07% | 3.5만 |
|---|
| 2025.10.23 | ₩35,637 | ₩35,700 | ₩35,620 | ₩35,687 | +0.14% | 5.1만 |
|---|
| 2025.10.22 | ₩35,645 | ₩35,660 | ₩35,586 | ₩35,660 | +0.04% | 3.8만 |
|---|
| 2025.10.21 | ₩35,651 | ₩35,687 | ₩35,633 | ₩35,687 | +0.10% | 5.5만 |
|---|
| 2025.10.20 | ₩35,620 | ₩35,687 | ₩35,620 | ₩35,687 | +0.19% | 4.1만 |
|---|
| 2025.10.17 | ₩35,580 | ₩35,633 | ₩35,513 | ₩35,593 | +0.04% | 6.2만 |
|---|
| 2025.10.16 | ₩35,553 | ₩35,618 | ₩35,553 | ₩35,553 | 0.00% | 5.3만 |
|---|
| 2025.10.15 | ₩35,566 | ₩35,633 | ₩35,540 | ₩35,566 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩35,493 | ₩35,606 | ₩35,493 | ₩35,553 | +0.17% | 5.2만 |
|---|
| 2025.10.13 | ₩35,487 | ₩35,566 | ₩35,487 | ₩35,529 | +0.12% | 3.9만 |
|---|
| 2025.10.10 | ₩35,566 | ₩35,647 | ₩35,486 | ₩35,486 | -0.23% | 8.4만 |
|---|