시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr September 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr September · ZSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr September · ZSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,457 | ₩37,457 | ₩37,364 | ₩37,417 | -0.11% | 1.7만 |
| 2026.10.08 | ₩37,377 | ₩37,431 | ₩37,344 | ₩37,344 | -0.09% | 2.2만 |
| 2026.10.07 | ₩37,284 | ₩37,431 | ₩37,284 | ₩37,377 | +0.25% | 15만 |
| 2026.10.06 | ₩37,444 | ₩37,471 | ₩37,351 | ₩37,444 | 0.00% | 2.5만 |
| 2026.10.05 | ₩37,317 | ₩37,364 | ₩37,270 | ₩37,324 | +0.02% | 1.3만 |
| 2026.10.02 | ₩37,310 | ₩37,363 | ₩37,297 | ₩37,301 | -0.03% | 7.8천 |
| 2026.10.01 | ₩37,244 | ₩37,257 | ₩37,150 | ₩37,244 | 0.00% | 7만 |
| 2026.09.30 | ₩37,150 | ₩37,270 | ₩37,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,164 |
| +0.04% |
| 9.9만 |
| 2026.09.29 | ₩37,150 | ₩37,204 | ₩37,150 | ₩37,164 | +0.04% | 20.3만 |
|---|
| 2026.09.28 | ₩37,190 | ₩37,306 | ₩37,150 | ₩37,177 | -0.04% | 9.9만 |
|---|
| 2026.09.25 | ₩37,190 | ₩37,284 | ₩37,190 | ₩37,244 | +0.14% | 7.5만 |
|---|
| 2026.09.24 | ₩37,190 | ₩37,257 | ₩37,150 | ₩37,217 | +0.07% | 8만 |
|---|
| 2026.09.23 | ₩37,230 | ₩37,297 | ₩37,177 | ₩37,230 | 0.00% | 18.3만 |
|---|
| 2026.09.22 | ₩37,337 | ₩37,337 | ₩37,217 | ₩37,257 | -0.21% | 8.3만 |
|---|
| 2026.09.21 | ₩37,230 | ₩37,297 | ₩37,164 | ₩37,257 | +0.07% | 24.4만 |
|---|
| 2026.09.18 | ₩37,177 | ₩37,177 | ₩37,090 | ₩37,137 | -0.11% | 8.7만 |
|---|
| 2026.09.17 | ₩37,084 | ₩37,164 | ₩37,074 | ₩37,137 | +0.14% | 18.5만 |
|---|
| 2026.09.16 | ₩37,150 | ₩37,150 | ₩36,990 | ₩37,043 | -0.29% | 23.3만 |
|---|
| 2026.09.15 | ₩37,164 | ₩37,164 | ₩37,043 | ₩37,070 | -0.25% | 14.3만 |
|---|
| 2026.09.14 | ₩37,137 | ₩37,177 | ₩37,043 | ₩37,137 | 0.00% | 23.5만 |
|---|
| 2026.09.11 | ₩37,217 | ₩37,217 | ₩37,124 | ₩37,177 | -0.11% | 29.9만 |
|---|
| 2026.09.10 | ₩37,190 | ₩37,190 | ₩37,070 | ₩37,110 | -0.22% | 26.3만 |
|---|
| 2026.09.09 | ₩37,257 | ₩37,257 | ₩37,137 | ₩37,177 | -0.21% | 15.4만 |
|---|
| 2026.09.08 | ₩37,297 | ₩37,310 | ₩37,184 | ₩37,204 | -0.25% | 13만 |
|---|
| 2026.09.04 | ₩37,284 | ₩37,284 | ₩37,204 | ₩37,244 | -0.11% | 23.6만 |
|---|
| 2026.09.03 | ₩37,324 | ₩37,377 | ₩37,204 | ₩37,310 | -0.04% | 58.3만 |
|---|
| 2026.09.02 | ₩37,204 | ₩37,210 | ₩37,137 | ₩37,177 | -0.07% | 56.9만 |
|---|
| 2026.09.01 | ₩37,230 | ₩37,230 | ₩37,070 | ₩37,137 | -0.25% | 183.3만 |
|---|
| 2026.08.31 | ₩37,230 | ₩37,244 | ₩37,124 | ₩37,190 | -0.11% | 44.6만 |
|---|
| 2026.08.28 | ₩37,197 | ₩37,197 | ₩37,150 | ₩37,184 | -0.04% | 3.3만 |
|---|
| 2026.08.27 | ₩37,177 | ₩37,204 | ₩37,150 | ₩37,170 | -0.02% | 7.1만 |
|---|
| 2026.08.26 | ₩37,190 | ₩37,190 | ₩37,124 | ₩37,150 | -0.11% | 2.4만 |
|---|
| 2026.08.25 | ₩37,137 | ₩37,177 | ₩37,124 | ₩37,150 | +0.04% | 5.1만 |
|---|
| 2026.08.24 | ₩37,149 | ₩37,150 | ₩37,097 | ₩37,137 | -0.03% | 2.7만 |
|---|
| 2026.08.21 | ₩37,117 | ₩37,137 | ₩37,117 | ₩37,124 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩37,043 | ₩37,150 | ₩37,043 | ₩37,124 | +0.22% | 1.1만 |
|---|
| 2026.08.19 | ₩37,070 | ₩37,124 | ₩37,070 | ₩37,084 | +0.04% | 1.9만 |
|---|
| 2026.08.18 | ₩37,070 | ₩37,084 | ₩37,070 | ₩37,070 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩37,070 | ₩37,084 | ₩37,057 | ₩37,077 | +0.02% | 2.4천 |
|---|
| 2026.08.14 | ₩37,070 | ₩37,097 | ₩37,043 | ₩37,090 | +0.05% | 1.2만 |
|---|
| 2026.08.13 | ₩36,977 | ₩37,110 | ₩36,977 | ₩37,077 | +0.27% | 3.1천 |
|---|
| 2026.08.12 | ₩37,097 | ₩37,110 | ₩37,077 | ₩37,077 | -0.05% | 1.9천 |
|---|
| 2026.08.11 | ₩37,124 | ₩37,129 | ₩37,030 | ₩37,084 | -0.11% | 4천 |
|---|
| 2026.08.10 | ₩37,030 | ₩37,090 | ₩37,030 | ₩37,077 | +0.13% | 1.4천 |
|---|
| 2026.08.07 | ₩37,031 | ₩37,077 | ₩37,031 | ₩37,070 | +0.10% | 1천 |
|---|
| 2026.08.06 | ₩37,070 | ₩37,070 | ₩37,017 | ₩37,050 | -0.05% | 3천 |
|---|
| 2026.08.05 | ₩37,063 | ₩37,063 | ₩37,017 | ₩37,017 | -0.13% | 9.7천 |
|---|
| 2026.08.04 | ₩37,003 | ₩37,050 | ₩37,003 | ₩37,043 | +0.11% | 2.5천 |
|---|
| 2026.08.03 | ₩36,990 | ₩37,037 | ₩36,990 | ₩37,037 | +0.13% | 5.2천 |
|---|
| 2026.07.31 | ₩36,937 | ₩36,986 | ₩36,923 | ₩36,986 | +0.13% | 4.7천 |
|---|
| 2026.07.30 | ₩36,911 | ₩36,937 | ₩36,911 | ₩36,937 | +0.07% | 1.7천 |
|---|
| 2026.07.29 | ₩36,870 | ₩36,882 | ₩36,870 | ₩36,882 | +0.03% | 1.2천 |
|---|
| 2026.07.28 | ₩36,937 | ₩36,937 | ₩36,937 | ₩36,937 | 0.00% | 400 |
|---|
| 2026.07.27 | ₩36,871 | ₩36,917 | ₩36,871 | ₩36,917 | +0.12% | 4.7천 |
|---|
| 2026.07.24 | ₩36,870 | ₩36,906 | ₩36,870 | ₩36,890 | +0.05% | 3.2천 |
|---|
| 2026.07.23 | ₩36,858 | ₩36,870 | ₩36,843 | ₩36,870 | +0.03% | 2.9천 |
|---|
| 2026.07.22 | ₩36,930 | ₩36,950 | ₩36,883 | ₩36,883 | -0.13% | 1.8천 |
|---|
| 2026.07.21 | ₩36,910 | ₩36,917 | ₩36,910 | ₩36,917 | +0.02% | 600 |
|---|
| 2026.07.20 | ₩36,923 | ₩36,923 | ₩36,870 | ₩36,910 | -0.04% | 3.4천 |
|---|
| 2026.07.17 | ₩36,830 | ₩36,937 | ₩36,830 | ₩36,883 | +0.14% | 5.7천 |
|---|
| 2026.07.16 | ₩36,883 | ₩36,903 | ₩36,870 | ₩36,871 | -0.03% | 8.3천 |
|---|
| 2026.07.15 | ₩36,910 | ₩36,942 | ₩36,883 | ₩36,942 | +0.09% | 1.5만 |
|---|
| 2026.07.14 | ₩36,857 | ₩36,917 | ₩36,857 | ₩36,917 | +0.16% | 6.7천 |
|---|
| 2026.07.13 | ₩36,870 | ₩36,903 | ₩36,857 | ₩36,882 | +0.03% | 5천 |
|---|
| 2026.07.10 | ₩36,763 | ₩36,917 | ₩36,763 | ₩36,911 | +0.40% | 1.1만 |
|---|
| 2026.07.09 | ₩36,830 | ₩36,883 | ₩36,830 | ₩36,883 | +0.14% | 2.9천 |
|---|
| 2026.07.08 | ₩36,837 | ₩36,843 | ₩36,790 | ₩36,843 | +0.02% | 4.8천 |
|---|
| 2026.07.07 | ₩36,803 | ₩36,857 | ₩36,803 | ₩36,817 | +0.04% | 8.8천 |
|---|
| 2026.07.06 | ₩36,790 | ₩36,850 | ₩36,790 | ₩36,850 | +0.16% | 3.6만 |
|---|
| 2026.07.02 | ₩36,763 | ₩36,827 | ₩36,763 | ₩36,827 | +0.17% | 2.7천 |
|---|
| 2026.07.01 | ₩36,750 | ₩36,843 | ₩36,750 | ₩36,763 | +0.04% | 1.9만 |
|---|
| 2026.06.30 | ₩36,724 | ₩36,789 | ₩36,723 | ₩36,789 | +0.17% | 3.8천 |
|---|
| 2026.06.29 | ₩36,696 | ₩36,756 | ₩36,696 | ₩36,756 | +0.16% | 4.9천 |
|---|
| 2026.06.26 | ₩36,630 | ₩36,710 | ₩36,630 | ₩36,710 | +0.22% | 4.8만 |
|---|
| 2026.06.25 | ₩36,756 | ₩36,756 | ₩36,670 | ₩36,698 | -0.16% | 2.7천 |
|---|
| 2026.06.24 | ₩36,716 | ₩36,750 | ₩36,690 | ₩36,690 | -0.07% | 2.7천 |
|---|
| 2026.06.23 | ₩36,703 | ₩36,750 | ₩36,670 | ₩36,670 | -0.09% | 2천 |
|---|
| 2026.06.22 | ₩36,710 | ₩36,823 | ₩36,710 | ₩36,710 | 0.00% | 2.5천 |
|---|
| 2026.06.18 | ₩36,710 | ₩36,710 | ₩36,696 | ₩36,703 | -0.02% | 4.7천 |
|---|
| 2026.06.17 | ₩36,710 | ₩36,710 | ₩36,696 | ₩36,696 | -0.04% | 1.4천 |
|---|
| 2026.06.16 | ₩36,710 | ₩36,817 | ₩36,710 | ₩36,763 | +0.15% | 3천 |
|---|
| 2026.06.15 | ₩36,710 | ₩36,756 | ₩36,710 | ₩36,756 | +0.13% | 400 |
|---|
| 2026.06.12 | ₩36,630 | ₩36,676 | ₩36,616 | ₩36,676 | +0.13% | 6.1천 |
|---|
| 2026.06.11 | ₩36,563 | ₩36,630 | ₩36,556 | ₩36,630 | +0.18% | 900 |
|---|
| 2026.06.10 | ₩36,604 | ₩36,604 | ₩36,563 | ₩36,566 | -0.11% | 3.5천 |
|---|
| 2026.06.09 | ₩36,636 | ₩36,636 | ₩36,576 | ₩36,616 | -0.05% | 9.7천 |
|---|
| 2026.06.08 | ₩36,618 | ₩36,668 | ₩36,616 | ₩36,636 | +0.05% | 3.3천 |
|---|
| 2026.06.05 | ₩36,676 | ₩36,676 | ₩36,603 | ₩36,623 | -0.15% | 4.5천 |
|---|
| 2026.06.04 | ₩36,656 | ₩36,692 | ₩36,643 | ₩36,670 | +0.04% | 4.4만 |
|---|
| 2026.06.03 | ₩36,703 | ₩36,763 | ₩36,643 | ₩36,676 | -0.07% | 1.5만 |
|---|
| 2026.06.02 | ₩36,656 | ₩36,696 | ₩36,656 | ₩36,696 | +0.11% | 3.9천 |
|---|
| 2026.06.01 | ₩36,703 | ₩36,710 | ₩36,644 | ₩36,703 | 0.00% | 4천 |
|---|
| 2026.05.29 | ₩36,656 | ₩36,710 | ₩36,644 | ₩36,690 | +0.09% | 7.8천 |
|---|
| 2026.05.28 | ₩36,616 | ₩36,683 | ₩36,616 | ₩36,663 | +0.13% | 3.5천 |
|---|
| 2026.05.27 | ₩36,603 | ₩36,663 | ₩36,603 | ₩36,603 | 0.00% | 4.1천 |
|---|
| 2026.05.26 | ₩36,590 | ₩36,656 | ₩36,590 | ₩36,656 | +0.18% | 5.6천 |
|---|
| 2026.05.22 | ₩36,590 | ₩36,643 | ₩36,578 | ₩36,610 | +0.05% | 7.8천 |
|---|
| 2026.05.21 | ₩36,576 | ₩36,590 | ₩36,523 | ₩36,590 | +0.04% | 2.1만 |
|---|
| 2026.05.20 | ₩36,550 | ₩36,563 | ₩36,523 | ₩36,550 | 0.00% | 5.3천 |
|---|
| 2026.05.19 | ₩36,536 | ₩36,536 | ₩36,510 | ₩36,532 | -0.01% | 1.1만 |
|---|
| 2026.05.18 | ₩36,550 | ₩36,556 | ₩36,510 | ₩36,556 | +0.02% | 9천 |
|---|
| 2026.05.15 | ₩36,510 | ₩36,556 | ₩36,510 | ₩36,523 | +0.04% | 6.8천 |
|---|
| 2026.05.14 | ₩36,570 | ₩36,570 | ₩36,570 | ₩36,570 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,510 | ₩36,543 | ₩36,496 | ₩36,543 | +0.09% | 1.8만 |
|---|
| 2026.05.12 | ₩36,469 | ₩36,523 | ₩36,469 | ₩36,503 | +0.09% | 1.8천 |
|---|
| 2026.05.11 | ₩36,469 | ₩36,550 | ₩36,469 | ₩36,483 | +0.04% | 3.9천 |
|---|
| 2026.05.08 | ₩36,523 | ₩36,550 | ₩36,483 | ₩36,516 | -0.02% | 2.6만 |
|---|
| 2026.05.07 | ₩36,456 | ₩36,523 | ₩36,456 | ₩36,523 | +0.18% | 1.8천 |
|---|
| 2026.05.06 | ₩36,429 | ₩36,496 | ₩36,429 | ₩36,476 | +0.13% | 8.7천 |
|---|
| 2026.05.05 | ₩36,403 | ₩36,510 | ₩36,403 | ₩36,456 | +0.15% | 7.6천 |
|---|
| 2026.05.04 | ₩36,389 | ₩36,403 | ₩36,349 | ₩36,403 | +0.04% | 57.6만 |
|---|
| 2026.05.01 | ₩36,449 | ₩36,456 | ₩36,389 | ₩36,437 | -0.03% | 9천 |
|---|
| 2026.04.30 | ₩36,363 | ₩36,443 | ₩36,323 | ₩36,383 | +0.06% | 3.3만 |
|---|
| 2026.04.29 | ₩36,296 | ₩36,363 | ₩36,296 | ₩36,309 | +0.04% | 6.4천 |
|---|
| 2026.04.28 | ₩36,349 | ₩36,349 | ₩36,296 | ₩36,343 | -0.02% | 6천 |
|---|
| 2026.04.27 | ₩36,416 | ₩36,416 | ₩36,309 | ₩36,369 | -0.13% | 7천 |
|---|
| 2026.04.24 | ₩36,309 | ₩36,389 | ₩36,309 | ₩36,349 | +0.11% | 3.8천 |
|---|
| 2026.04.23 | ₩36,336 | ₩36,363 | ₩36,256 | ₩36,313 | -0.06% | 40.7만 |
|---|
| 2026.04.22 | ₩36,269 | ₩36,349 | ₩36,269 | ₩36,336 | +0.18% | 1.1만 |
|---|
| 2026.04.21 | ₩36,271 | ₩36,329 | ₩36,269 | ₩36,289 | +0.05% | 1.3만 |
|---|
| 2026.04.20 | ₩36,329 | ₩36,329 | ₩36,256 | ₩36,283 | -0.13% | 7.8천 |
|---|
| 2026.04.17 | ₩36,269 | ₩36,349 | ₩36,269 | ₩36,316 | +0.13% | 6.6천 |
|---|
| 2026.04.16 | ₩36,189 | ₩36,256 | ₩36,189 | ₩36,243 | +0.15% | 5.5천 |
|---|
| 2026.04.15 | ₩36,202 | ₩36,229 | ₩36,162 | ₩36,202 | 0.00% | 1.1만 |
|---|
| 2026.04.14 | ₩36,122 | ₩36,216 | ₩36,122 | ₩36,182 | +0.17% | 4.3천 |
|---|
| 2026.04.13 | ₩35,990 | ₩36,162 | ₩35,990 | ₩36,162 | +0.48% | 1.6만 |
|---|
| 2026.04.10 | ₩36,044 | ₩36,109 | ₩36,016 | ₩36,016 | -0.08% | 2.4만 |
|---|
| 2026.04.09 | ₩36,002 | ₩36,029 | ₩35,962 | ₩36,029 | +0.07% | 2.9만 |
|---|
| 2026.04.08 | ₩35,949 | ₩35,976 | ₩35,949 | ₩35,976 | +0.07% | 3.6천 |
|---|
| 2026.04.07 | ₩35,755 | ₩35,802 | ₩35,723 | ₩35,795 | +0.11% | 7.1천 |
|---|
| 2026.04.06 | ₩35,775 | ₩35,829 | ₩35,762 | ₩35,789 | +0.04% | 6.3천 |
|---|
| 2026.04.02 | ₩35,722 | ₩35,765 | ₩35,722 | ₩35,765 | +0.12% | 1.3천 |
|---|
| 2026.04.01 | ₩35,695 | ₩35,789 | ₩35,695 | ₩35,722 | +0.07% | 3.6천 |
|---|
| 2026.03.31 | ₩35,595 | ₩35,681 | ₩35,576 | ₩35,671 | +0.21% | 3.6천 |
|---|
| 2026.03.30 | ₩35,528 | ₩35,528 | ₩35,442 | ₩35,468 | -0.17% | 3.7천 |
|---|
| 2026.03.27 | ₩35,535 | ₩35,588 | ₩35,468 | ₩35,482 | -0.15% | 1.1만 |
|---|
| 2026.03.26 | ₩35,762 | ₩35,762 | ₩35,588 | ₩35,588 | -0.49% | 5.3천 |
|---|
| 2026.03.25 | ₩35,769 | ₩35,769 | ₩35,755 | ₩35,755 | -0.04% | 500 |
|---|
| 2026.03.24 | ₩35,682 | ₩35,729 | ₩35,669 | ₩35,669 | -0.04% | 7.2천 |
|---|
| 2026.03.23 | ₩35,795 | ₩35,795 | ₩35,695 | ₩35,695 | -0.28% | 6.8천 |
|---|
| 2026.03.20 | ₩35,682 | ₩35,735 | ₩35,588 | ₩35,602 | -0.22% | 2만 |
|---|
| 2026.03.19 | ₩35,695 | ₩35,761 | ₩35,682 | ₩35,709 | +0.04% | 6.5천 |
|---|
| 2026.03.18 | ₩35,790 | ₩35,895 | ₩35,722 | ₩35,722 | -0.19% | 5천 |
|---|
| 2026.03.17 | ₩35,829 | ₩35,862 | ₩35,829 | ₩35,855 | +0.07% | 1.3천 |
|---|
| 2026.03.16 | ₩35,815 | ₩35,835 | ₩35,789 | ₩35,789 | -0.07% | 6.5천 |
|---|
| 2026.03.13 | ₩35,855 | ₩35,909 | ₩35,709 | ₩35,709 | -0.41% | 5.5천 |
|---|
| 2026.03.12 | ₩35,789 | ₩35,815 | ₩35,749 | ₩35,802 | +0.04% | 2.2천 |
|---|
| 2026.03.11 | ₩35,922 | ₩35,922 | ₩35,809 | ₩35,842 | -0.22% | 9천 |
|---|
| 2026.03.10 | ₩35,842 | ₩35,922 | ₩35,842 | ₩35,895 | +0.15% | 9.5천 |
|---|
| 2026.03.09 | ₩35,777 | ₩35,869 | ₩35,775 | ₩35,869 | +0.26% | 8.6천 |
|---|
| 2026.03.06 | ₩35,855 | ₩35,875 | ₩35,815 | ₩35,815 | -0.11% | 8천 |
|---|
| 2026.03.05 | ₩35,936 | ₩35,936 | ₩35,855 | ₩35,882 | -0.15% | 1.4만 |
|---|
| 2026.03.04 | ₩35,923 | ₩35,989 | ₩35,922 | ₩35,922 | -0.00% | 1.5만 |
|---|
| 2026.03.03 | ₩35,869 | ₩35,922 | ₩35,855 | ₩35,869 | 0.00% | 7.4천 |
|---|
| 2026.03.02 | ₩36,002 | ₩36,002 | ₩35,922 | ₩35,922 | -0.22% | 9.5천 |
|---|
| 2026.02.27 | ₩35,956 | ₩35,970 | ₩35,922 | ₩35,922 | -0.09% | 2.4천 |
|---|
| 2026.02.26 | ₩35,969 | ₩35,989 | ₩35,936 | ₩35,989 | +0.06% | 3천 |
|---|
| 2026.02.25 | ₩35,981 | ₩36,001 | ₩35,962 | ₩35,962 | -0.05% | 4.7천 |
|---|
| 2026.02.24 | ₩35,922 | ₩35,962 | ₩35,909 | ₩35,909 | -0.04% | 6.8천 |
|---|
| 2026.02.23 | ₩35,909 | ₩35,936 | ₩35,855 | ₩35,855 | -0.15% | 1만 |
|---|
| 2026.02.20 | ₩35,855 | ₩35,936 | ₩35,855 | ₩35,922 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩35,882 | ₩35,882 | ₩35,869 | ₩35,882 | 0.00% | 2.2천 |
|---|
| 2026.02.18 | ₩35,902 | ₩35,915 | ₩35,886 | ₩35,905 | +0.01% | 6.2천 |
|---|
| 2026.02.17 | ₩35,815 | ₩35,909 | ₩35,815 | ₩35,909 | +0.26% | 1.5만 |
|---|
| 2026.02.13 | ₩35,842 | ₩35,902 | ₩35,842 | ₩35,842 | 0.00% | 9.5천 |
|---|
| 2026.02.12 | ₩35,949 | ₩35,949 | ₩35,842 | ₩35,842 | -0.30% | 2.7천 |
|---|
| 2026.02.11 | ₩35,922 | ₩35,966 | ₩35,909 | ₩35,929 | +0.02% | 4.8천 |
|---|
| 2026.02.10 | ₩35,956 | ₩35,962 | ₩35,936 | ₩35,938 | -0.05% | 6.8천 |
|---|
| 2026.02.09 | ₩35,897 | ₩35,962 | ₩35,897 | ₩35,936 | +0.11% | 5.7천 |
|---|
| 2026.02.06 | ₩35,855 | ₩35,910 | ₩35,855 | ₩35,895 | +0.11% | 4.8천 |
|---|
| 2026.02.05 | ₩35,815 | ₩35,842 | ₩35,775 | ₩35,775 | -0.11% | 4.5천 |
|---|
| 2026.02.04 | ₩35,855 | ₩35,909 | ₩35,835 | ₩35,909 | +0.15% | 4.2천 |
|---|
| 2026.02.03 | ₩35,922 | ₩35,922 | ₩35,829 | ₩35,907 | -0.04% | 7.4천 |
|---|
| 2026.02.02 | ₩35,929 | ₩35,962 | ₩35,914 | ₩35,962 | +0.09% | 1.2만 |
|---|
| 2026.01.30 | ₩35,882 | ₩35,962 | ₩35,842 | ₩35,882 | 0.00% | 1.8만 |
|---|
| 2026.01.29 | ₩35,909 | ₩35,927 | ₩35,855 | ₩35,901 | -0.02% | 1.8만 |
|---|
| 2026.01.28 | ₩35,910 | ₩35,929 | ₩35,895 | ₩35,915 | +0.01% | 7.4천 |
|---|
| 2026.01.27 | ₩35,909 | ₩35,976 | ₩35,895 | ₩35,949 | +0.11% | 1.1만 |
|---|
| 2026.01.26 | ₩35,855 | ₩35,949 | ₩35,855 | ₩35,915 | +0.17% | 5.1천 |
|---|
| 2026.01.23 | ₩35,894 | ₩35,909 | ₩35,855 | ₩35,898 | +0.01% | 1.4천 |
|---|
| 2026.01.22 | ₩35,863 | ₩35,909 | ₩35,829 | ₩35,829 | -0.10% | 6.9천 |
|---|
| 2026.01.21 | ₩35,842 | ₩35,869 | ₩35,762 | ₩35,815 | -0.07% | 1.3만 |
|---|
| 2026.01.20 | ₩35,829 | ₩35,855 | ₩35,749 | ₩35,749 | -0.22% | 2.2만 |
|---|
| 2026.01.16 | ₩35,869 | ₩35,962 | ₩35,855 | ₩35,855 | -0.04% | 4.2천 |
|---|
| 2026.01.15 | ₩35,869 | ₩35,922 | ₩35,842 | ₩35,842 | -0.07% | 5.2만 |
|---|
| 2026.01.14 | ₩35,882 | ₩35,882 | ₩35,815 | ₩35,829 | -0.15% | 1.5만 |
|---|
| 2026.01.13 | ₩35,922 | ₩35,922 | ₩35,855 | ₩35,855 | -0.19% | 2.8천 |
|---|
| 2026.01.12 | ₩35,909 | ₩35,915 | ₩35,855 | ₩35,909 | 0.00% | 8.1천 |
|---|
| 2026.01.09 | ₩35,909 | ₩35,909 | ₩35,855 | ₩35,882 | -0.07% | 3.9천 |
|---|
| 2026.01.08 | ₩35,869 | ₩35,882 | ₩35,805 | ₩35,882 | +0.04% | 8천 |
|---|
| 2026.01.07 | ₩35,895 | ₩35,895 | ₩35,829 | ₩35,850 | -0.13% | 6.2만 |
|---|
| 2026.01.06 | ₩35,802 | ₩35,895 | ₩35,802 | ₩35,895 | +0.26% | 21.8만 |
|---|
| 2026.01.05 | ₩35,802 | ₩35,802 | ₩35,789 | ₩35,802 | 0.00% | 1.5만 |
|---|
| 2026.01.02 | ₩35,829 | ₩35,829 | ₩35,793 | ₩35,795 | -0.09% | 5천 |
|---|
| 2025.12.31 | ₩35,762 | ₩35,829 | ₩35,749 | ₩35,749 | -0.04% | 1.3만 |
|---|
| 2025.12.30 | ₩35,819 | ₩35,842 | ₩35,762 | ₩35,762 | -0.16% | 1.7만 |
|---|
| 2025.12.29 | ₩35,855 | ₩35,855 | ₩35,762 | ₩35,775 | -0.22% | 4.6천 |
|---|
| 2025.12.26 | ₩35,805 | ₩35,855 | ₩35,775 | ₩35,855 | +0.14% | 4천 |
|---|
| 2025.12.24 | ₩35,815 | ₩35,815 | ₩35,762 | ₩35,795 | -0.06% | 1.3천 |
|---|
| 2025.12.23 | ₩35,722 | ₩35,815 | ₩35,709 | ₩35,802 | +0.22% | 1.1만 |
|---|
| 2025.12.22 | ₩35,749 | ₩35,762 | ₩35,695 | ₩35,695 | -0.15% | 9.3천 |
|---|
| 2025.12.19 | ₩35,682 | ₩35,735 | ₩35,642 | ₩35,735 | +0.15% | 3.1만 |
|---|
| 2025.12.18 | ₩35,631 | ₩35,682 | ₩35,602 | ₩35,642 | +0.03% | 8.5천 |
|---|
| 2025.12.17 | ₩35,588 | ₩35,669 | ₩35,584 | ₩35,615 | +0.08% | 8천 |
|---|
| 2025.12.16 | ₩35,639 | ₩35,682 | ₩35,602 | ₩35,622 | -0.05% | 1.3만 |
|---|
| 2025.12.15 | ₩35,709 | ₩35,709 | ₩35,634 | ₩35,695 | -0.04% | 3.9천 |
|---|
| 2025.12.12 | ₩35,642 | ₩35,695 | ₩35,630 | ₩35,695 | +0.15% | 6.6천 |
|---|
| 2025.12.11 | ₩35,649 | ₩35,709 | ₩35,649 | ₩35,655 | +0.02% | 7.6천 |
|---|
| 2025.12.10 | ₩35,614 | ₩35,675 | ₩35,602 | ₩35,673 | +0.16% | 1.2만 |
|---|
| 2025.12.09 | ₩35,655 | ₩35,655 | ₩35,602 | ₩35,608 | -0.13% | 7천 |
|---|
| 2025.12.08 | ₩35,669 | ₩35,669 | ₩35,588 | ₩35,602 | -0.19% | 3.8만 |
|---|
| 2025.12.05 | ₩35,615 | ₩35,709 | ₩35,615 | ₩35,643 | +0.08% | 3.6천 |
|---|
| 2025.12.04 | ₩35,602 | ₩35,682 | ₩35,575 | ₩35,588 | -0.04% | 2.6만 |
|---|
| 2025.12.03 | ₩35,655 | ₩35,682 | ₩35,575 | ₩35,602 | -0.15% | 1.8만 |
|---|
| 2025.12.02 | ₩35,588 | ₩35,642 | ₩35,548 | ₩35,595 | +0.02% | 1.6만 |
|---|
| 2025.12.01 | ₩35,628 | ₩35,642 | ₩35,535 | ₩35,535 | -0.26% | 8.4천 |
|---|
| 2025.11.28 | ₩35,615 | ₩35,615 | ₩35,563 | ₩35,582 | -0.09% | 1천 |
|---|
| 2025.11.26 | ₩35,555 | ₩35,602 | ₩35,522 | ₩35,602 | +0.13% | 6.1만 |
|---|
| 2025.11.25 | ₩35,548 | ₩35,552 | ₩35,455 | ₩35,535 | -0.04% | 1.5만 |
|---|
| 2025.11.24 | ₩35,434 | ₩35,482 | ₩35,420 | ₩35,428 | -0.02% | 1.4만 |
|---|
| 2025.11.21 | ₩35,362 | ₩35,442 | ₩35,321 | ₩35,348 | -0.04% | 1.2만 |
|---|
| 2025.11.20 | ₩35,498 | ₩35,535 | ₩35,268 | ₩35,268 | -0.65% | 1.6만 |
|---|
| 2025.11.19 | ₩35,468 | ₩35,468 | ₩35,335 | ₩35,362 | -0.30% | 5.8천 |
|---|
| 2025.11.18 | ₩35,348 | ₩35,402 | ₩35,335 | ₩35,335 | -0.04% | 4.8천 |
|---|
| 2025.11.17 | ₩35,415 | ₩35,508 | ₩35,375 | ₩35,455 | +0.11% | 4.9천 |
|---|
| 2025.11.14 | ₩35,448 | ₩35,508 | ₩35,402 | ₩35,415 | -0.09% | 1.1만 |
|---|
| 2025.11.13 | ₩35,562 | ₩35,562 | ₩35,466 | ₩35,495 | -0.19% | 2.6천 |
|---|
| 2025.11.12 | ₩35,602 | ₩35,602 | ₩35,495 | ₩35,558 | -0.12% | 1.2천 |
|---|
| 2025.11.11 | ₩35,548 | ₩35,562 | ₩35,482 | ₩35,508 | -0.11% | 2.1만 |
|---|
| 2025.11.10 | ₩35,515 | ₩35,575 | ₩35,482 | ₩35,495 | -0.06% | 4.9천 |
|---|
| 2025.11.07 | ₩35,388 | ₩35,452 | ₩35,388 | ₩35,452 | +0.18% | 2.8천 |
|---|
| 2025.11.06 | ₩35,482 | ₩35,482 | ₩35,415 | ₩35,428 | -0.15% | 5.7천 |
|---|
| 2025.11.05 | ₩35,508 | ₩35,522 | ₩35,483 | ₩35,492 | -0.05% | 4.5천 |
|---|
| 2025.11.04 | ₩35,468 | ₩35,522 | ₩35,442 | ₩35,455 | -0.04% | 7.6천 |
|---|
| 2025.11.03 | ₩35,508 | ₩35,548 | ₩35,495 | ₩35,535 | +0.08% | 10.9만 |
|---|
| 2025.10.31 | ₩35,536 | ₩35,575 | ₩35,468 | ₩35,495 | -0.12% | 8.6천 |
|---|
| 2025.10.30 | ₩35,522 | ₩35,575 | ₩35,495 | ₩35,495 | -0.08% | 7.3천 |
|---|
| 2025.10.29 | ₩35,548 | ₩35,628 | ₩35,522 | ₩35,522 | -0.08% | 1.6만 |
|---|
| 2025.10.28 | ₩35,610 | ₩35,615 | ₩35,535 | ₩35,535 | -0.21% | 3.5천 |
|---|
| 2025.10.27 | ₩35,596 | ₩35,602 | ₩35,535 | ₩35,548 | -0.14% | 4.4천 |
|---|
| 2025.10.24 | ₩35,495 | ₩35,562 | ₩35,495 | ₩35,495 | 0.00% | 6.7천 |
|---|
| 2025.10.23 | ₩35,535 | ₩35,535 | ₩35,455 | ₩35,455 | -0.23% | 4.6천 |
|---|
| 2025.10.22 | ₩35,503 | ₩35,523 | ₩35,442 | ₩35,468 | -0.10% | 5.1천 |
|---|
| 2025.10.21 | ₩35,455 | ₩35,522 | ₩35,455 | ₩35,455 | 0.00% | 7.3천 |
|---|
| 2025.10.20 | ₩35,488 | ₩35,535 | ₩35,455 | ₩35,455 | -0.09% | 3.2만 |
|---|
| 2025.10.17 | ₩35,422 | ₩35,482 | ₩35,375 | ₩35,402 | -0.06% | 1.2만 |
|---|
| 2025.10.16 | ₩35,402 | ₩35,482 | ₩35,319 | ₩35,428 | +0.08% | 1.6만 |
|---|
| 2025.10.15 | ₩35,448 | ₩35,494 | ₩35,362 | ₩35,375 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩35,321 | ₩35,402 | ₩35,321 | ₩35,370 | +0.14% | 13.5만 |
|---|
| 2025.10.13 | ₩35,442 | ₩35,454 | ₩35,375 | ₩35,383 | -0.17% | 5.7천 |
|---|
| 2025.10.10 | ₩35,442 | ₩35,495 | ₩35,241 | ₩35,241 | -0.56% | 1.5만 |
|---|