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 | ₩37,879 | ₩37,986 | ₩37,865 | ₩37,986 | +0.28% | 12만 |
| 2026.10.08 | ₩37,946 | ₩37,946 | ₩37,892 | ₩37,932 | -0.04% | 17.8만 |
| 2026.10.07 | ₩37,946 | ₩37,972 | ₩37,905 | ₩37,972 | +0.07% | 45만 |
| 2026.10.06 | ₩37,986 | ₩37,999 | ₩37,905 | ₩37,979 | -0.02% | 25.8만 |
| 2026.10.05 | ₩37,892 | ₩37,940 | ₩37,838 | ₩37,905 | +0.04% | 39.7만 |
| 2026.10.02 | ₩37,946 | ₩37,946 | ₩37,825 | ₩37,865 | -0.21% | 53.6만 |
| 2026.10.01 | ₩37,892 | ₩37,905 | ₩37,691 | ₩37,812 | -0.21% | 165.8만 |
| 2026.09.30 | ₩37,744 | ₩37,744 | ₩37,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,718 |
| -0.07% |
| 29.6만 |
| 2026.09.29 | ₩37,744 | ₩37,744 | ₩37,597 | ₩37,651 | -0.25% | 12.3만 |
|---|
| 2026.09.28 | ₩37,651 | ₩37,691 | ₩37,637 | ₩37,637 | -0.04% | 1.8만 |
|---|
| 2026.09.25 | ₩37,651 | ₩37,691 | ₩37,610 | ₩37,644 | -0.02% | 1.7만 |
|---|
| 2026.09.24 | ₩37,718 | ₩37,718 | ₩37,597 | ₩37,640 | -0.21% | 6.1천 |
|---|
| 2026.09.23 | ₩37,677 | ₩37,677 | ₩37,584 | ₩37,584 | -0.25% | 9.8천 |
|---|
| 2026.09.22 | ₩37,664 | ₩37,664 | ₩37,597 | ₩37,617 | -0.12% | 7.1천 |
|---|
| 2026.09.21 | ₩37,677 | ₩37,677 | ₩37,597 | ₩37,617 | -0.16% | 7.8천 |
|---|
| 2026.09.18 | ₩37,597 | ₩37,624 | ₩37,570 | ₩37,610 | +0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩37,557 | ₩37,604 | ₩37,557 | ₩37,597 | +0.11% | 1.9천 |
|---|
| 2026.09.16 | ₩37,584 | ₩37,610 | ₩37,516 | ₩37,563 | -0.05% | 2만 |
|---|
| 2026.09.15 | ₩37,530 | ₩37,600 | ₩37,530 | ₩37,570 | +0.11% | 2.1천 |
|---|
| 2026.09.14 | ₩37,557 | ₩37,624 | ₩37,543 | ₩37,577 | +0.05% | 6.4천 |
|---|
| 2026.09.11 | ₩37,530 | ₩37,584 | ₩37,530 | ₩37,578 | +0.13% | 3.3천 |
|---|
| 2026.09.10 | ₩37,523 | ₩37,557 | ₩37,504 | ₩37,527 | +0.01% | 4.8천 |
|---|
| 2026.09.09 | ₩37,557 | ₩37,557 | ₩37,530 | ₩37,535 | -0.06% | 3.9천 |
|---|
| 2026.09.08 | ₩37,530 | ₩37,530 | ₩37,516 | ₩37,516 | -0.04% | 2천 |
|---|
| 2026.09.04 | ₩37,554 | ₩37,554 | ₩37,516 | ₩37,537 | -0.05% | 2.7천 |
|---|
| 2026.09.03 | ₩37,503 | ₩37,557 | ₩37,503 | ₩37,503 | 0.00% | 6.3천 |
|---|
| 2026.09.02 | ₩37,557 | ₩37,557 | ₩37,490 | ₩37,490 | -0.18% | 1.5만 |
|---|
| 2026.09.01 | ₩37,476 | ₩37,530 | ₩37,449 | ₩37,449 | -0.07% | 8.7천 |
|---|
| 2026.08.31 | ₩37,478 | ₩37,539 | ₩37,476 | ₩37,511 | +0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩37,490 | ₩37,523 | ₩37,490 | ₩37,503 | +0.04% | 3.8천 |
|---|
| 2026.08.27 | ₩37,476 | ₩37,503 | ₩37,463 | ₩37,503 | +0.07% | 6.5천 |
|---|
| 2026.08.26 | ₩37,490 | ₩37,490 | ₩37,437 | ₩37,483 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩37,483 | ₩37,483 | ₩37,436 | ₩37,436 | -0.13% | 9.3천 |
|---|
| 2026.08.24 | ₩37,423 | ₩37,476 | ₩37,423 | ₩37,476 | +0.14% | 1천 |
|---|
| 2026.08.21 | ₩37,463 | ₩37,498 | ₩37,436 | ₩37,490 | +0.07% | 3.8천 |
|---|
| 2026.08.20 | ₩37,443 | ₩37,443 | ₩37,382 | ₩37,429 | -0.04% | 9.5천 |
|---|
| 2026.08.19 | ₩37,463 | ₩37,463 | ₩37,423 | ₩37,443 | -0.05% | 1.8천 |
|---|
| 2026.08.18 | ₩37,396 | ₩37,423 | ₩37,396 | ₩37,423 | +0.07% | 1.1만 |
|---|
| 2026.08.17 | ₩37,449 | ₩37,449 | ₩37,396 | ₩37,409 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩37,416 | ₩37,416 | ₩37,409 | ₩37,416 | 0.00% | 2.2천 |
|---|
| 2026.08.13 | ₩37,382 | ₩37,436 | ₩37,382 | ₩37,402 | +0.05% | 2.8천 |
|---|
| 2026.08.12 | ₩37,389 | ₩37,389 | ₩37,382 | ₩37,382 | -0.02% | 300 |
|---|
| 2026.08.11 | ₩37,402 | ₩37,423 | ₩37,369 | ₩37,369 | -0.09% | 6.5천 |
|---|
| 2026.08.10 | ₩37,423 | ₩37,456 | ₩37,369 | ₩37,369 | -0.14% | 10.6만 |
|---|
| 2026.08.07 | ₩37,396 | ₩37,396 | ₩37,357 | ₩37,376 | -0.05% | 2.9천 |
|---|
| 2026.08.06 | ₩37,369 | ₩37,369 | ₩37,329 | ₩37,362 | -0.02% | 1.2천 |
|---|
| 2026.08.05 | ₩37,355 | ₩37,396 | ₩37,329 | ₩37,349 | -0.02% | 4.2천 |
|---|
| 2026.08.04 | ₩37,362 | ₩37,369 | ₩37,329 | ₩37,342 | -0.05% | 7.2천 |
|---|
| 2026.08.03 | ₩37,262 | ₩37,302 | ₩37,262 | ₩37,298 | +0.10% | 3.8천 |
|---|
| 2026.07.31 | ₩37,174 | ₩37,235 | ₩37,154 | ₩37,221 | +0.13% | 2.8만 |
|---|
| 2026.07.30 | ₩37,115 | ₩37,193 | ₩37,115 | ₩37,193 | +0.21% | 5.1천 |
|---|
| 2026.07.29 | ₩37,101 | ₩37,107 | ₩37,101 | ₩37,101 | 0.00% | 500 |
|---|
| 2026.07.28 | ₩37,156 | ₩37,173 | ₩37,156 | ₩37,173 | +0.05% | 200 |
|---|
| 2026.07.27 | ₩37,148 | ₩37,148 | ₩37,148 | ₩37,148 | 0.00% | 1.6천 |
|---|
| 2026.07.24 | ₩37,141 | ₩37,161 | ₩37,101 | ₩37,101 | -0.11% | 2.8천 |
|---|
| 2026.07.23 | ₩37,107 | ₩37,107 | ₩37,060 | ₩37,101 | -0.02% | 7.3천 |
|---|
| 2026.07.22 | ₩37,168 | ₩37,188 | ₩37,154 | ₩37,188 | +0.05% | 7.6천 |
|---|
| 2026.07.21 | ₩37,141 | ₩37,168 | ₩37,141 | ₩37,168 | +0.07% | 3.1만 |
|---|
| 2026.07.20 | ₩37,181 | ₩37,181 | ₩37,121 | ₩37,121 | -0.16% | 1.6천 |
|---|
| 2026.07.17 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 1.4천 |
|---|
| 2026.07.16 | ₩37,141 | ₩37,181 | ₩37,141 | ₩37,168 | +0.07% | 4.8천 |
|---|
| 2026.07.15 | ₩37,154 | ₩37,188 | ₩37,154 | ₩37,170 | +0.04% | 5.8천 |
|---|
| 2026.07.14 | ₩37,127 | ₩37,195 | ₩37,127 | ₩37,127 | 0.00% | 1.3만 |
|---|
| 2026.07.13 | ₩37,148 | ₩37,148 | ₩37,101 | ₩37,123 | -0.06% | 2.7천 |
|---|
| 2026.07.10 | ₩37,161 | ₩37,161 | ₩37,114 | ₩37,161 | 0.00% | 5.7천 |
|---|
| 2026.07.09 | ₩37,087 | ₩37,127 | ₩37,087 | ₩37,121 | +0.09% | 6.8천 |
|---|
| 2026.07.08 | ₩37,060 | ₩37,113 | ₩37,060 | ₩37,087 | +0.07% | 1.7천 |
|---|
| 2026.07.07 | ₩37,087 | ₩37,141 | ₩37,060 | ₩37,098 | +0.03% | 2.4천 |
|---|
| 2026.07.06 | ₩37,101 | ₩37,127 | ₩37,074 | ₩37,103 | +0.01% | 2.8천 |
|---|
| 2026.07.02 | ₩37,074 | ₩37,074 | ₩37,027 | ₩37,056 | -0.05% | 3.6천 |
|---|
| 2026.07.01 | ₩36,980 | ₩37,074 | ₩36,980 | ₩37,060 | +0.22% | 5.9천 |
|---|
| 2026.06.30 | ₩37,027 | ₩37,047 | ₩36,980 | ₩37,036 | +0.03% | 2.8천 |
|---|
| 2026.06.29 | ₩36,967 | ₩37,000 | ₩36,953 | ₩37,000 | +0.09% | 5.9천 |
|---|
| 2026.06.26 | ₩36,899 | ₩36,980 | ₩36,899 | ₩36,899 | 0.00% | 3천 |
|---|
| 2026.06.25 | ₩36,946 | ₩36,946 | ₩36,899 | ₩36,933 | -0.04% | 1.4만 |
|---|
| 2026.06.24 | ₩36,967 | ₩36,967 | ₩36,886 | ₩36,933 | -0.09% | 600 |
|---|
| 2026.06.23 | ₩36,913 | ₩36,967 | ₩36,899 | ₩36,940 | +0.07% | 5.8천 |
|---|
| 2026.06.22 | ₩36,995 | ₩37,013 | ₩36,967 | ₩37,000 | +0.01% | 1.4만 |
|---|
| 2026.06.18 | ₩36,980 | ₩37,013 | ₩36,980 | ₩37,013 | +0.09% | 100 |
|---|
| 2026.06.17 | ₩36,980 | ₩37,074 | ₩36,926 | ₩36,960 | -0.05% | 2.6천 |
|---|
| 2026.06.16 | ₩36,993 | ₩37,013 | ₩36,980 | ₩37,013 | +0.05% | 1.4천 |
|---|
| 2026.06.15 | ₩36,967 | ₩36,981 | ₩36,967 | ₩36,980 | +0.04% | 3.6천 |
|---|
| 2026.06.12 | ₩36,873 | ₩36,920 | ₩36,873 | ₩36,920 | +0.13% | 600 |
|---|
| 2026.06.11 | ₩36,792 | ₩36,873 | ₩36,792 | ₩36,873 | +0.22% | 4.8천 |
|---|
| 2026.06.10 | ₩36,832 | ₩36,846 | ₩36,779 | ₩36,799 | -0.09% | 2.3만 |
|---|
| 2026.06.09 | ₩36,953 | ₩36,953 | ₩36,793 | ₩36,879 | -0.20% | 4.4천 |
|---|
| 2026.06.08 | ₩36,873 | ₩36,940 | ₩36,779 | ₩36,899 | +0.07% | 5.3만 |
|---|
| 2026.06.05 | ₩36,940 | ₩36,940 | ₩36,846 | ₩36,893 | -0.13% | 18.8만 |
|---|
| 2026.06.04 | ₩36,953 | ₩36,967 | ₩36,940 | ₩36,958 | +0.01% | 8.2천 |
|---|
| 2026.06.03 | ₩36,940 | ₩36,946 | ₩36,940 | ₩36,946 | +0.02% | 300 |
|---|
| 2026.06.02 | ₩36,940 | ₩36,967 | ₩36,940 | ₩36,953 | +0.04% | 2.4만 |
|---|
| 2026.06.01 | ₩36,946 | ₩36,960 | ₩36,926 | ₩36,953 | +0.02% | 4.1천 |
|---|
| 2026.05.29 | ₩36,926 | ₩36,960 | ₩36,926 | ₩36,960 | +0.09% | 2천 |
|---|
| 2026.05.28 | ₩36,913 | ₩36,940 | ₩36,913 | ₩36,936 | +0.06% | 3.5천 |
|---|
| 2026.05.27 | ₩36,926 | ₩36,967 | ₩36,873 | ₩36,933 | +0.02% | 7.3천 |
|---|
| 2026.05.26 | ₩36,886 | ₩36,906 | ₩36,873 | ₩36,906 | +0.05% | 1.6천 |
|---|
| 2026.05.22 | ₩36,906 | ₩36,906 | ₩36,846 | ₩36,846 | -0.16% | 7.5천 |
|---|
| 2026.05.21 | ₩36,806 | ₩36,859 | ₩36,806 | ₩36,852 | +0.13% | 3.6만 |
|---|
| 2026.05.20 | ₩36,826 | ₩36,873 | ₩36,765 | ₩36,846 | +0.05% | 7천 |
|---|
| 2026.05.19 | ₩36,765 | ₩36,792 | ₩36,765 | ₩36,788 | +0.06% | 800 |
|---|
| 2026.05.18 | ₩36,806 | ₩36,812 | ₩36,765 | ₩36,792 | -0.04% | 9만 |
|---|
| 2026.05.15 | ₩36,779 | ₩36,806 | ₩36,779 | ₩36,788 | +0.03% | 4천 |
|---|
| 2026.05.14 | ₩36,806 | ₩36,832 | ₩36,806 | ₩36,808 | +0.01% | 8.3천 |
|---|
| 2026.05.13 | ₩36,771 | ₩36,806 | ₩36,765 | ₩36,802 | +0.08% | 4천 |
|---|
| 2026.05.12 | ₩36,752 | ₩36,781 | ₩36,738 | ₩36,781 | +0.08% | 6천 |
|---|
| 2026.05.11 | ₩36,779 | ₩36,792 | ₩36,779 | ₩36,781 | +0.01% | 3.4천 |
|---|
| 2026.05.08 | ₩36,765 | ₩36,777 | ₩36,765 | ₩36,777 | +0.03% | 3.1천 |
|---|
| 2026.05.07 | ₩36,772 | ₩36,772 | ₩36,725 | ₩36,733 | -0.11% | 2.5천 |
|---|
| 2026.05.06 | ₩36,685 | ₩36,752 | ₩36,685 | ₩36,738 | +0.15% | 2.5천 |
|---|
| 2026.05.05 | ₩36,645 | ₩36,717 | ₩36,645 | ₩36,692 | +0.13% | 9.7천 |
|---|
| 2026.05.04 | ₩36,698 | ₩36,698 | ₩36,604 | ₩36,645 | -0.15% | 1.5만 |
|---|
| 2026.05.01 | ₩36,671 | ₩36,692 | ₩36,645 | ₩36,651 | -0.05% | 5.8천 |
|---|
| 2026.04.30 | ₩36,565 | ₩36,631 | ₩36,564 | ₩36,631 | +0.18% | 6.9천 |
|---|
| 2026.04.29 | ₩36,564 | ₩36,571 | ₩36,552 | ₩36,564 | 0.00% | 5.7천 |
|---|
| 2026.04.28 | ₩36,551 | ₩36,557 | ₩36,551 | ₩36,557 | +0.02% | 3.9천 |
|---|
| 2026.04.27 | ₩36,578 | ₩36,591 | ₩36,564 | ₩36,584 | +0.02% | 1.3만 |
|---|
| 2026.04.24 | ₩36,551 | ₩36,580 | ₩36,551 | ₩36,580 | +0.08% | 2.2천 |
|---|
| 2026.04.23 | ₩36,524 | ₩36,591 | ₩36,484 | ₩36,524 | 0.00% | 8.9천 |
|---|
| 2026.04.22 | ₩36,537 | ₩36,564 | ₩36,537 | ₩36,564 | +0.07% | 3.5천 |
|---|
| 2026.04.21 | ₩36,498 | ₩36,498 | ₩36,470 | ₩36,470 | -0.08% | 9.2천 |
|---|
| 2026.04.20 | ₩36,524 | ₩36,531 | ₩36,510 | ₩36,531 | +0.02% | 7.6천 |
|---|
| 2026.04.17 | ₩36,510 | ₩36,531 | ₩36,510 | ₩36,531 | +0.06% | 2.6천 |
|---|
| 2026.04.16 | ₩36,443 | ₩36,457 | ₩36,430 | ₩36,443 | 0.00% | 1.5만 |
|---|
| 2026.04.15 | ₩36,390 | ₩36,443 | ₩36,390 | ₩36,437 | +0.13% | 6.3천 |
|---|
| 2026.04.14 | ₩36,376 | ₩36,383 | ₩36,350 | ₩36,383 | +0.02% | 11.7만 |
|---|
| 2026.04.13 | ₩36,215 | ₩36,336 | ₩36,215 | ₩36,336 | +0.33% | 3.1만 |
|---|
| 2026.04.10 | ₩36,242 | ₩36,262 | ₩36,215 | ₩36,229 | -0.04% | 2.7만 |
|---|
| 2026.04.09 | ₩36,215 | ₩36,282 | ₩36,202 | ₩36,249 | +0.09% | 3.1만 |
|---|
| 2026.04.08 | ₩36,162 | ₩36,215 | ₩36,155 | ₩36,215 | +0.15% | 2.4만 |
|---|
| 2026.04.07 | ₩35,961 | ₩36,007 | ₩35,920 | ₩36,007 | +0.13% | 1.9만 |
|---|
| 2026.04.06 | ₩35,934 | ₩36,028 | ₩35,934 | ₩35,974 | +0.11% | 3.2만 |
|---|
| 2026.04.02 | ₩35,840 | ₩35,974 | ₩35,840 | ₩35,954 | +0.32% | 9.5천 |
|---|
| 2026.04.01 | ₩35,920 | ₩35,961 | ₩35,920 | ₩35,943 | +0.06% | 1.1만 |
|---|
| 2026.03.31 | ₩35,732 | ₩35,880 | ₩35,732 | ₩35,877 | +0.41% | 9.9천 |
|---|
| 2026.03.30 | ₩35,719 | ₩35,773 | ₩35,652 | ₩35,692 | -0.08% | 2.4만 |
|---|
| 2026.03.27 | ₩35,759 | ₩35,786 | ₩35,719 | ₩35,732 | -0.08% | 4.3천 |
|---|
| 2026.03.26 | ₩35,907 | ₩35,927 | ₩35,840 | ₩35,840 | -0.19% | 1.4만 |
|---|
| 2026.03.25 | ₩35,947 | ₩35,987 | ₩35,934 | ₩35,940 | -0.02% | 1.3만 |
|---|
| 2026.03.24 | ₩35,880 | ₩35,961 | ₩35,867 | ₩35,920 | +0.11% | 9천 |
|---|
| 2026.03.23 | ₩35,961 | ₩35,994 | ₩35,907 | ₩35,940 | -0.06% | 1.1만 |
|---|
| 2026.03.20 | ₩35,867 | ₩35,887 | ₩35,800 | ₩35,826 | -0.11% | 1만 |
|---|
| 2026.03.19 | ₩35,947 | ₩35,961 | ₩35,893 | ₩35,940 | -0.02% | 1.1만 |
|---|
| 2026.03.18 | ₩36,068 | ₩36,068 | ₩35,974 | ₩35,974 | -0.26% | 3.8천 |
|---|
| 2026.03.17 | ₩36,041 | ₩36,068 | ₩36,041 | ₩36,068 | +0.07% | 2.1만 |
|---|
| 2026.03.16 | ₩36,054 | ₩36,054 | ₩36,014 | ₩36,048 | -0.02% | 2.1천 |
|---|
| 2026.03.13 | ₩36,075 | ₩36,075 | ₩35,934 | ₩35,934 | -0.39% | 5.4천 |
|---|
| 2026.03.12 | ₩36,028 | ₩36,041 | ₩35,974 | ₩35,974 | -0.15% | 3.2천 |
|---|
| 2026.03.11 | ₩36,088 | ₩36,135 | ₩36,068 | ₩36,088 | 0.00% | 1.1만 |
|---|
| 2026.03.10 | ₩36,109 | ₩36,175 | ₩36,109 | ₩36,127 | +0.05% | 5.7천 |
|---|
| 2026.03.09 | ₩36,021 | ₩36,147 | ₩35,987 | ₩36,147 | +0.35% | 2.3천 |
|---|
| 2026.03.06 | ₩36,081 | ₩36,081 | ₩36,068 | ₩36,081 | 0.00% | 1.1천 |
|---|
| 2026.03.05 | ₩36,175 | ₩36,175 | ₩36,081 | ₩36,152 | -0.06% | 1.7만 |
|---|
| 2026.03.04 | ₩36,162 | ₩36,189 | ₩36,162 | ₩36,175 | +0.04% | 1.2만 |
|---|
| 2026.03.03 | ₩36,054 | ₩36,155 | ₩36,054 | ₩36,115 | +0.17% | 1.2만 |
|---|
| 2026.03.02 | ₩36,151 | ₩36,189 | ₩36,135 | ₩36,175 | +0.07% | 1.3만 |
|---|
| 2026.02.27 | ₩36,136 | ₩36,175 | ₩36,135 | ₩36,175 | +0.11% | 5천 |
|---|
| 2026.02.26 | ₩36,189 | ₩36,189 | ₩36,162 | ₩36,182 | -0.02% | 6.5천 |
|---|
| 2026.02.25 | ₩36,211 | ₩36,222 | ₩36,202 | ₩36,222 | +0.03% | 6.6천 |
|---|
| 2026.02.24 | ₩36,121 | ₩36,189 | ₩36,121 | ₩36,180 | +0.16% | 4천 |
|---|
| 2026.02.23 | ₩36,108 | ₩36,135 | ₩36,095 | ₩36,096 | -0.03% | 1.7만 |
|---|
| 2026.02.20 | ₩36,162 | ₩36,183 | ₩36,148 | ₩36,179 | +0.05% | 3.9천 |
|---|
| 2026.02.19 | ₩36,135 | ₩36,135 | ₩36,095 | ₩36,124 | -0.03% | 1.3만 |
|---|
| 2026.02.18 | ₩36,148 | ₩36,175 | ₩36,148 | ₩36,154 | +0.01% | 8.6천 |
|---|
| 2026.02.17 | ₩36,068 | ₩36,135 | ₩36,054 | ₩36,085 | +0.05% | 2.3만 |
|---|
| 2026.02.13 | ₩36,101 | ₩36,135 | ₩36,081 | ₩36,108 | +0.02% | 1만 |
|---|
| 2026.02.12 | ₩36,227 | ₩36,229 | ₩36,081 | ₩36,095 | -0.37% | 6.1천 |
|---|
| 2026.02.11 | ₩36,162 | ₩36,195 | ₩36,162 | ₩36,182 | +0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩36,229 | ₩36,229 | ₩36,189 | ₩36,195 | -0.09% | 3천 |
|---|
| 2026.02.09 | ₩36,155 | ₩36,215 | ₩36,155 | ₩36,189 | +0.09% | 9.5천 |
|---|
| 2026.02.06 | ₩36,121 | ₩36,170 | ₩36,121 | ₩36,148 | +0.07% | 1.4만 |
|---|
| 2026.02.05 | ₩36,021 | ₩36,068 | ₩36,014 | ₩36,014 | -0.02% | 6.6천 |
|---|
| 2026.02.04 | ₩36,121 | ₩36,135 | ₩36,054 | ₩36,081 | -0.11% | 1.2만 |
|---|
| 2026.02.03 | ₩36,162 | ₩36,162 | ₩36,081 | ₩36,121 | -0.11% | 1.8만 |
|---|
| 2026.02.02 | ₩36,162 | ₩36,195 | ₩36,162 | ₩36,175 | +0.04% | 3.1천 |
|---|
| 2026.01.30 | ₩36,148 | ₩36,148 | ₩36,108 | ₩36,135 | -0.04% | 5.4만 |
|---|
| 2026.01.29 | ₩36,121 | ₩36,148 | ₩36,108 | ₩36,148 | +0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩36,175 | ₩36,175 | ₩36,162 | ₩36,175 | 0.00% | 3.8천 |
|---|
| 2026.01.27 | ₩36,242 | ₩36,242 | ₩36,162 | ₩36,168 | -0.20% | 1.9만 |
|---|
| 2026.01.26 | ₩36,135 | ₩36,148 | ₩36,128 | ₩36,148 | +0.04% | 7.2천 |
|---|
| 2026.01.23 | ₩36,108 | ₩36,108 | ₩36,095 | ₩36,108 | 0.00% | 3.5천 |
|---|
| 2026.01.22 | ₩36,095 | ₩36,135 | ₩36,081 | ₩36,081 | -0.04% | 7.3천 |
|---|
| 2026.01.21 | ₩36,041 | ₩36,095 | ₩36,001 | ₩36,054 | +0.04% | 1.4만 |
|---|
| 2026.01.20 | ₩36,041 | ₩36,054 | ₩35,994 | ₩35,994 | -0.13% | 4.5천 |
|---|
| 2026.01.16 | ₩36,108 | ₩36,135 | ₩36,108 | ₩36,121 | +0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩36,148 | ₩36,148 | ₩36,108 | ₩36,121 | -0.07% | 3.4만 |
|---|
| 2026.01.14 | ₩36,108 | ₩36,112 | ₩36,054 | ₩36,101 | -0.02% | 5.6천 |
|---|
| 2026.01.13 | ₩36,108 | ₩36,135 | ₩36,095 | ₩36,121 | +0.04% | 8.8천 |
|---|
| 2026.01.12 | ₩36,081 | ₩36,128 | ₩36,081 | ₩36,121 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩36,108 | ₩36,138 | ₩36,095 | ₩36,121 | +0.04% | 5.3천 |
|---|
| 2026.01.08 | ₩36,068 | ₩36,095 | ₩36,064 | ₩36,068 | 0.00% | 7.7천 |
|---|
| 2026.01.07 | ₩36,083 | ₩36,135 | ₩36,081 | ₩36,083 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩36,068 | ₩36,095 | ₩36,054 | ₩36,081 | +0.04% | 9.7만 |
|---|
| 2026.01.05 | ₩36,061 | ₩36,068 | ₩36,041 | ₩36,041 | -0.06% | 8.5만 |
|---|
| 2026.01.02 | ₩35,987 | ₩36,002 | ₩35,974 | ₩36,002 | +0.04% | 2.7만 |
|---|
| 2025.12.31 | ₩36,022 | ₩36,028 | ₩35,995 | ₩35,995 | -0.07% | 3.3천 |
|---|
| 2025.12.30 | ₩36,028 | ₩36,048 | ₩36,028 | ₩36,041 | +0.04% | 6천 |
|---|
| 2025.12.29 | ₩36,028 | ₩36,054 | ₩36,014 | ₩36,054 | +0.07% | 2만 |
|---|
| 2025.12.26 | ₩36,041 | ₩36,054 | ₩36,028 | ₩36,041 | 0.00% | 8천 |
|---|
| 2025.12.24 | ₩36,014 | ₩36,041 | ₩36,014 | ₩36,028 | +0.04% | 5.6천 |
|---|
| 2025.12.23 | ₩35,947 | ₩36,016 | ₩35,947 | ₩36,016 | +0.19% | 2만 |
|---|
| 2025.12.22 | ₩35,947 | ₩35,967 | ₩35,947 | ₩35,967 | +0.06% | 3.6천 |
|---|
| 2025.12.19 | ₩35,893 | ₩35,934 | ₩35,893 | ₩35,907 | +0.04% | 1.4만 |
|---|
| 2025.12.18 | ₩35,853 | ₩35,934 | ₩35,840 | ₩35,880 | +0.07% | 1.2만 |
|---|
| 2025.12.17 | ₩35,853 | ₩35,893 | ₩35,826 | ₩35,826 | -0.07% | 1천 |
|---|
| 2025.12.16 | ₩35,920 | ₩35,920 | ₩35,853 | ₩35,880 | -0.11% | 3.6만 |
|---|
| 2025.12.15 | ₩35,907 | ₩35,926 | ₩35,880 | ₩35,918 | +0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩35,961 | ₩35,961 | ₩35,853 | ₩35,892 | -0.19% | 1.1만 |
|---|
| 2025.12.11 | ₩35,920 | ₩35,974 | ₩35,920 | ₩35,920 | 0.00% | 6.8천 |
|---|
| 2025.12.10 | ₩35,920 | ₩35,934 | ₩35,880 | ₩35,914 | -0.02% | 7.7만 |
|---|
| 2025.12.09 | ₩35,893 | ₩35,934 | ₩35,853 | ₩35,853 | -0.11% | 2.7만 |
|---|
| 2025.12.08 | ₩35,880 | ₩35,880 | ₩35,860 | ₩35,867 | -0.04% | 7.2천 |
|---|
| 2025.12.05 | ₩35,947 | ₩35,947 | ₩35,880 | ₩35,893 | -0.15% | 6.9천 |
|---|
| 2025.12.04 | ₩35,880 | ₩35,907 | ₩35,853 | ₩35,873 | -0.02% | 2.9천 |
|---|
| 2025.12.03 | ₩35,907 | ₩35,907 | ₩35,853 | ₩35,892 | -0.04% | 6.7천 |
|---|
| 2025.12.02 | ₩35,845 | ₩35,893 | ₩35,826 | ₩35,853 | +0.02% | 1.3만 |
|---|
| 2025.12.01 | ₩35,853 | ₩35,893 | ₩35,826 | ₩35,826 | -0.07% | 1.4만 |
|---|
| 2025.11.28 | ₩35,853 | ₩35,893 | ₩35,853 | ₩35,864 | +0.03% | 1.3천 |
|---|
| 2025.11.26 | ₩35,826 | ₩35,867 | ₩35,813 | ₩35,845 | +0.05% | 1.3만 |
|---|
| 2025.11.25 | ₩35,750 | ₩35,825 | ₩35,714 | ₩35,825 | +0.21% | 1만 |
|---|
| 2025.11.24 | ₩35,706 | ₩35,753 | ₩35,694 | ₩35,735 | +0.08% | 1.5만 |
|---|
| 2025.11.21 | ₩35,625 | ₩35,679 | ₩35,598 | ₩35,631 | +0.02% | 1.6만 |
|---|
| 2025.11.20 | ₩35,706 | ₩35,773 | ₩35,598 | ₩35,612 | -0.26% | 2만 |
|---|
| 2025.11.19 | ₩35,691 | ₩35,691 | ₩35,598 | ₩35,612 | -0.22% | 5.2천 |
|---|
| 2025.11.18 | ₩35,652 | ₩35,679 | ₩35,625 | ₩35,648 | -0.01% | 1.3만 |
|---|
| 2025.11.17 | ₩35,773 | ₩35,773 | ₩35,652 | ₩35,706 | -0.19% | 2.1만 |
|---|
| 2025.11.14 | ₩35,679 | ₩35,759 | ₩35,679 | ₩35,759 | +0.23% | 3.5천 |
|---|
| 2025.11.13 | ₩35,759 | ₩35,759 | ₩35,692 | ₩35,732 | -0.08% | 2.2만 |
|---|
| 2025.11.12 | ₩35,840 | ₩35,840 | ₩35,773 | ₩35,802 | -0.10% | 9.5천 |
|---|
| 2025.11.11 | ₩35,783 | ₩35,840 | ₩35,783 | ₩35,840 | +0.16% | 4.3천 |
|---|
| 2025.11.10 | ₩35,813 | ₩35,813 | ₩35,779 | ₩35,813 | 0.00% | 9.9천 |
|---|
| 2025.11.07 | ₩35,679 | ₩35,739 | ₩35,652 | ₩35,718 | +0.11% | 7.6천 |
|---|
| 2025.11.06 | ₩35,763 | ₩35,763 | ₩35,719 | ₩35,746 | -0.05% | 7.9천 |
|---|
| 2025.11.05 | ₩35,719 | ₩35,800 | ₩35,710 | ₩35,786 | +0.19% | 8.6천 |
|---|
| 2025.11.04 | ₩35,813 | ₩35,813 | ₩35,732 | ₩35,739 | -0.21% | 1.6만 |
|---|
| 2025.11.03 | ₩35,867 | ₩35,867 | ₩35,773 | ₩35,800 | -0.19% | 2.7만 |
|---|
| 2025.10.31 | ₩35,826 | ₩35,853 | ₩35,786 | ₩35,828 | +0.00% | 1.9만 |
|---|
| 2025.10.30 | ₩35,840 | ₩35,853 | ₩35,802 | ₩35,813 | -0.07% | 1.8만 |
|---|
| 2025.10.29 | ₩35,907 | ₩35,907 | ₩35,840 | ₩35,847 | -0.17% | 3.9만 |
|---|
| 2025.10.28 | ₩35,873 | ₩35,907 | ₩35,853 | ₩35,859 | -0.04% | 2만 |
|---|
| 2025.10.27 | ₩35,867 | ₩35,934 | ₩35,826 | ₩35,934 | +0.19% | 6.5만 |
|---|
| 2025.10.24 | ₩35,826 | ₩35,853 | ₩35,809 | ₩35,853 | +0.07% | 3.5만 |
|---|
| 2025.10.23 | ₩35,750 | ₩35,813 | ₩35,732 | ₩35,800 | +0.14% | 5.1만 |
|---|
| 2025.10.22 | ₩35,758 | ₩35,773 | ₩35,699 | ₩35,773 | +0.04% | 3.8만 |
|---|
| 2025.10.21 | ₩35,763 | ₩35,800 | ₩35,746 | ₩35,800 | +0.10% | 5.5만 |
|---|
| 2025.10.20 | ₩35,732 | ₩35,800 | ₩35,732 | ₩35,800 | +0.19% | 4.1만 |
|---|
| 2025.10.17 | ₩35,692 | ₩35,746 | ₩35,625 | ₩35,706 | +0.04% | 6.2만 |
|---|
| 2025.10.16 | ₩35,665 | ₩35,731 | ₩35,665 | ₩35,665 | 0.00% | 5.3만 |
|---|
| 2025.10.15 | ₩35,679 | ₩35,746 | ₩35,652 | ₩35,679 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩35,605 | ₩35,719 | ₩35,605 | ₩35,665 | +0.17% | 5.2만 |
|---|
| 2025.10.13 | ₩35,600 | ₩35,679 | ₩35,600 | ₩35,641 | +0.12% | 3.9만 |
|---|
| 2025.10.10 | ₩35,679 | ₩35,759 | ₩35,598 | ₩35,598 | -0.23% | 8.4만 |
|---|