시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 15 Buffer ETF - December 과거 주가
Innovator Equity Dual Directional 15 Buffer ETF - December · DDFD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 15 Buffer ETF - December · DDFD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,450 | ₩27,450 | ₩27,410 | ₩27,410 | -0.15% | 8.2천 |
| 2026.10.08 | ₩27,396 | ₩27,427 | ₩27,383 | ₩27,396 | 0.00% | 4.7천 |
| 2026.10.07 | ₩27,369 | ₩27,436 | ₩27,369 | ₩27,396 | +0.10% | 2.3만 |
| 2026.10.06 | ₩27,423 | ₩27,463 | ₩27,423 | ₩27,450 | +0.10% | 5천 |
| 2026.10.05 | ₩27,390 | ₩27,403 | ₩27,383 | ₩27,403 | +0.05% | 1.4만 |
| 2026.10.02 | ₩27,343 | ₩27,383 | ₩27,343 | ₩27,383 | +0.15% | 7.8천 |
| 2026.10.01 | ₩27,356 | ₩27,356 | ₩27,276 | ₩27,336 | -0.07% | 7.7천 |
| 2026.09.30 | ₩27,289 | ₩27,364 | ₩27,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,289 |
| 0.00% |
| 4.9천 |
| 2026.09.29 | ₩27,329 | ₩27,356 | ₩27,302 | ₩27,332 | +0.01% | 1.7만 |
|---|
| 2026.09.28 | ₩27,316 | ₩27,356 | ₩27,302 | ₩27,322 | +0.02% | 5.1천 |
|---|
| 2026.09.25 | ₩27,302 | ₩27,356 | ₩27,302 | ₩27,356 | +0.20% | 4.2천 |
|---|
| 2026.09.24 | ₩27,289 | ₩27,329 | ₩27,289 | ₩27,329 | +0.15% | 3.6천 |
|---|
| 2026.09.23 | ₩27,302 | ₩27,353 | ₩27,276 | ₩27,316 | +0.05% | 1.7만 |
|---|
| 2026.09.22 | ₩27,356 | ₩27,369 | ₩27,329 | ₩27,363 | +0.02% | 5.1천 |
|---|
| 2026.09.21 | ₩27,302 | ₩27,329 | ₩27,302 | ₩27,316 | +0.05% | 5천 |
|---|
| 2026.09.18 | ₩27,235 | ₩27,276 | ₩27,235 | ₩27,276 | +0.15% | 900 |
|---|
| 2026.09.17 | ₩27,242 | ₩27,267 | ₩27,215 | ₩27,267 | +0.09% | 5.8천 |
|---|
| 2026.09.16 | ₩27,195 | ₩27,222 | ₩27,182 | ₩27,182 | -0.05% | 4.1천 |
|---|
| 2026.09.15 | ₩27,215 | ₩27,215 | ₩27,155 | ₩27,188 | -0.10% | 5.3천 |
|---|
| 2026.09.14 | ₩27,168 | ₩27,222 | ₩27,168 | ₩27,213 | +0.16% | 1.8천 |
|---|
| 2026.09.11 | ₩27,289 | ₩27,289 | ₩27,208 | ₩27,242 | -0.17% | 8.8천 |
|---|
| 2026.09.10 | ₩27,148 | ₩27,148 | ₩27,141 | ₩27,141 | -0.02% | 1.9천 |
|---|
| 2026.09.09 | ₩27,249 | ₩27,249 | ₩27,182 | ₩27,203 | -0.17% | 2.9천 |
|---|
| 2026.09.08 | ₩27,255 | ₩27,255 | ₩27,222 | ₩27,223 | -0.12% | 7.1천 |
|---|
| 2026.09.04 | ₩27,269 | ₩27,269 | ₩27,222 | ₩27,262 | -0.02% | 1천 |
|---|
| 2026.09.03 | ₩27,276 | ₩27,276 | ₩27,222 | ₩27,255 | -0.07% | 5.5천 |
|---|
| 2026.09.02 | ₩27,168 | ₩27,215 | ₩27,168 | ₩27,202 | +0.12% | 7.6만 |
|---|
| 2026.09.01 | ₩27,155 | ₩27,195 | ₩27,141 | ₩27,148 | -0.02% | 9.3천 |
|---|
| 2026.08.31 | ₩27,195 | ₩27,222 | ₩27,182 | ₩27,195 | 0.00% | 1.7만 |
|---|
| 2026.08.28 | ₩27,183 | ₩27,195 | ₩27,182 | ₩27,195 | +0.04% | 2.4천 |
|---|
| 2026.08.27 | ₩27,182 | ₩27,195 | ₩27,182 | ₩27,188 | +0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩27,143 | ₩27,194 | ₩27,141 | ₩27,194 | +0.19% | 3.4천 |
|---|
| 2026.08.25 | ₩27,149 | ₩27,175 | ₩27,149 | ₩27,175 | +0.09% | 1.3천 |
|---|
| 2026.08.24 | ₩27,115 | ₩27,208 | ₩27,115 | ₩27,128 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩27,129 | ₩27,186 | ₩27,128 | ₩27,155 | +0.09% | 8천 |
|---|
| 2026.08.20 | ₩27,128 | ₩27,141 | ₩27,101 | ₩27,141 | +0.05% | 1.9만 |
|---|
| 2026.08.19 | ₩27,129 | ₩27,176 | ₩27,128 | ₩27,176 | +0.17% | 2.4천 |
|---|
| 2026.08.18 | ₩27,115 | ₩27,155 | ₩27,115 | ₩27,141 | +0.10% | 5천 |
|---|
| 2026.08.17 | ₩27,155 | ₩27,175 | ₩27,128 | ₩27,175 | +0.07% | 8.1천 |
|---|
| 2026.08.14 | ₩27,155 | ₩27,182 | ₩27,155 | ₩27,182 | +0.10% | 1.1만 |
|---|
| 2026.08.13 | ₩27,143 | ₩27,148 | ₩27,141 | ₩27,148 | +0.02% | 1.1천 |
|---|
| 2026.08.12 | ₩27,128 | ₩27,135 | ₩27,115 | ₩27,115 | -0.05% | 1.6천 |
|---|
| 2026.08.11 | ₩27,115 | ₩27,128 | ₩27,101 | ₩27,117 | +0.01% | 1.6천 |
|---|
| 2026.08.10 | ₩27,115 | ₩27,155 | ₩27,103 | ₩27,128 | +0.05% | 5.8천 |
|---|
| 2026.08.07 | ₩27,101 | ₩27,125 | ₩27,101 | ₩27,125 | +0.09% | 300 |
|---|
| 2026.08.06 | ₩27,074 | ₩27,115 | ₩27,074 | ₩27,108 | +0.12% | 2.6천 |
|---|
| 2026.08.05 | ₩27,088 | ₩27,116 | ₩27,074 | ₩27,108 | +0.07% | 3.9천 |
|---|
| 2026.08.04 | ₩27,081 | ₩27,088 | ₩27,081 | ₩27,088 | +0.02% | 400 |
|---|
| 2026.08.03 | ₩27,021 | ₩27,056 | ₩26,994 | ₩27,014 | -0.02% | 4.4천 |
|---|
| 2026.07.31 | ₩26,907 | ₩26,934 | ₩26,887 | ₩26,934 | +0.10% | 2.5천 |
|---|
| 2026.07.30 | ₩26,833 | ₩26,873 | ₩26,820 | ₩26,873 | +0.15% | 4천 |
|---|
| 2026.07.29 | ₩26,826 | ₩26,833 | ₩26,781 | ₩26,781 | -0.17% | 1.5천 |
|---|
| 2026.07.28 | ₩26,853 | ₩26,873 | ₩26,846 | ₩26,873 | +0.07% | 8.9천 |
|---|
| 2026.07.27 | ₩26,799 | ₩26,848 | ₩26,799 | ₩26,848 | +0.18% | 500 |
|---|
| 2026.07.24 | ₩26,820 | ₩26,840 | ₩26,820 | ₩26,840 | +0.07% | 600 |
|---|
| 2026.07.23 | ₩26,766 | ₩26,814 | ₩26,766 | ₩26,814 | +0.18% | 2.4천 |
|---|
| 2026.07.22 | ₩26,887 | ₩26,887 | ₩26,860 | ₩26,860 | -0.10% | 30.4만 |
|---|
| 2026.07.21 | ₩26,900 | ₩26,913 | ₩26,873 | ₩26,913 | +0.05% | 6.8천 |
|---|
| 2026.07.20 | ₩26,833 | ₩26,887 | ₩26,793 | ₩26,806 | -0.10% | 6.2천 |
|---|
| 2026.07.17 | ₩26,821 | ₩26,860 | ₩26,806 | ₩26,860 | +0.14% | 4.2만 |
|---|
| 2026.07.16 | ₩26,900 | ₩26,927 | ₩26,873 | ₩26,912 | +0.04% | 6.3천 |
|---|
| 2026.07.15 | ₩26,887 | ₩26,954 | ₩26,873 | ₩26,927 | +0.15% | 5.1천 |
|---|
| 2026.07.14 | ₩26,873 | ₩26,913 | ₩26,873 | ₩26,913 | +0.15% | 7.7만 |
|---|
| 2026.07.13 | ₩26,873 | ₩26,880 | ₩26,833 | ₩26,867 | -0.02% | 6.2만 |
|---|
| 2026.07.10 | ₩26,860 | ₩26,927 | ₩26,860 | ₩26,927 | +0.25% | 6.4천 |
|---|
| 2026.07.09 | ₩26,820 | ₩26,913 | ₩26,820 | ₩26,887 | +0.25% | 1만 |
|---|
| 2026.07.08 | ₩26,766 | ₩26,833 | ₩26,753 | ₩26,833 | +0.25% | 7.6천 |
|---|
| 2026.07.07 | ₩26,779 | ₩26,840 | ₩26,779 | ₩26,840 | +0.23% | 2.8천 |
|---|
| 2026.07.06 | ₩26,806 | ₩26,860 | ₩26,806 | ₩26,857 | +0.19% | 1.9만 |
|---|
| 2026.07.02 | ₩26,833 | ₩26,838 | ₩26,753 | ₩26,791 | -0.15% | 2.1천 |
|---|
| 2026.07.01 | ₩26,779 | ₩26,806 | ₩26,753 | ₩26,806 | +0.10% | 7.5만 |
|---|
| 2026.06.30 | ₩26,773 | ₩26,790 | ₩26,739 | ₩26,790 | +0.07% | 5.5천 |
|---|
| 2026.06.29 | ₩26,672 | ₩26,712 | ₩26,645 | ₩26,686 | +0.05% | 8.3천 |
|---|
| 2026.06.26 | ₩26,620 | ₩26,657 | ₩26,620 | ₩26,657 | +0.14% | 3.1천 |
|---|
| 2026.06.25 | ₩26,645 | ₩26,659 | ₩26,578 | ₩26,631 | -0.06% | 18.6만 |
|---|
| 2026.06.24 | ₩26,686 | ₩26,686 | ₩26,602 | ₩26,618 | -0.25% | 1.1천 |
|---|
| 2026.06.23 | ₩26,645 | ₩26,659 | ₩26,605 | ₩26,618 | -0.10% | 3.7천 |
|---|
| 2026.06.22 | ₩26,739 | ₩26,739 | ₩26,706 | ₩26,714 | -0.10% | 2.4천 |
|---|
| 2026.06.18 | ₩26,712 | ₩26,726 | ₩26,699 | ₩26,726 | +0.05% | 2.2만 |
|---|
| 2026.06.17 | ₩26,712 | ₩26,753 | ₩26,632 | ₩26,637 | -0.28% | 2.6만 |
|---|
| 2026.06.16 | ₩26,779 | ₩26,779 | ₩26,739 | ₩26,739 | -0.15% | 6.7천 |
|---|
| 2026.06.15 | ₩26,739 | ₩26,766 | ₩26,739 | ₩26,759 | +0.08% | 1.2천 |
|---|
| 2026.06.12 | ₩26,632 | ₩26,659 | ₩26,618 | ₩26,639 | +0.03% | 3.6천 |
|---|
| 2026.06.11 | ₩26,484 | ₩26,605 | ₩26,471 | ₩26,585 | +0.38% | 4.2천 |
|---|
| 2026.06.10 | ₩26,605 | ₩26,605 | ₩26,471 | ₩26,471 | -0.50% | 3.7천 |
|---|
| 2026.06.09 | ₩26,618 | ₩26,632 | ₩26,471 | ₩26,585 | -0.13% | 8.5천 |
|---|
| 2026.06.08 | ₩26,632 | ₩26,659 | ₩26,618 | ₩26,618 | -0.05% | 8.6천 |
|---|
| 2026.06.05 | ₩26,712 | ₩26,712 | ₩26,551 | ₩26,590 | -0.46% | 2.6만 |
|---|
| 2026.06.04 | ₩26,726 | ₩26,739 | ₩26,712 | ₩26,732 | +0.03% | 1.7만 |
|---|
| 2026.06.03 | ₩26,724 | ₩26,724 | ₩26,659 | ₩26,686 | -0.15% | 5.3만 |
|---|
| 2026.06.02 | ₩26,726 | ₩26,739 | ₩26,699 | ₩26,726 | 0.00% | 20.5만 |
|---|
| 2026.06.01 | ₩26,672 | ₩26,746 | ₩26,672 | ₩26,712 | +0.15% | 1.2만 |
|---|
| 2026.05.29 | ₩26,699 | ₩26,712 | ₩26,699 | ₩26,712 | +0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩26,659 | ₩26,692 | ₩26,659 | ₩26,692 | +0.13% | 3.2만 |
|---|
| 2026.05.27 | ₩26,618 | ₩26,659 | ₩26,618 | ₩26,659 | +0.15% | 5.8천 |
|---|
| 2026.05.26 | ₩26,645 | ₩26,659 | ₩26,632 | ₩26,659 | +0.05% | 5.6천 |
|---|
| 2026.05.22 | ₩26,618 | ₩26,652 | ₩26,605 | ₩26,633 | +0.06% | 2.5천 |
|---|
| 2026.05.21 | ₩26,565 | ₩26,632 | ₩26,525 | ₩26,610 | +0.17% | 2.7만 |
|---|
| 2026.05.20 | ₩26,551 | ₩26,585 | ₩26,551 | ₩26,585 | +0.13% | 300 |
|---|
| 2026.05.19 | ₩26,538 | ₩26,565 | ₩26,511 | ₩26,518 | -0.08% | 800 |
|---|
| 2026.05.18 | ₩26,525 | ₩26,565 | ₩26,525 | ₩26,558 | +0.13% | 2.7천 |
|---|
| 2026.05.15 | ₩26,525 | ₩26,578 | ₩26,525 | ₩26,525 | 0.00% | 1.4천 |
|---|
| 2026.05.14 | ₩26,572 | ₩26,598 | ₩26,572 | ₩26,598 | +0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩26,525 | ₩26,558 | ₩26,525 | ₩26,525 | 0.00% | 4.3천 |
|---|
| 2026.05.12 | ₩26,525 | ₩26,531 | ₩26,458 | ₩26,531 | +0.03% | 3천 |
|---|
| 2026.05.11 | ₩26,570 | ₩26,578 | ₩26,498 | ₩26,565 | -0.02% | 4.5천 |
|---|
| 2026.05.08 | ₩26,486 | ₩26,542 | ₩26,486 | ₩26,542 | +0.21% | 4.4천 |
|---|
| 2026.05.07 | ₩26,484 | ₩26,484 | ₩26,444 | ₩26,480 | -0.02% | 5.2만 |
|---|
| 2026.05.06 | ₩26,444 | ₩26,498 | ₩26,444 | ₩26,498 | +0.20% | 2.6천 |
|---|
| 2026.05.05 | ₩26,458 | ₩26,458 | ₩26,377 | ₩26,408 | -0.19% | 1.2만 |
|---|
| 2026.05.04 | ₩26,417 | ₩26,444 | ₩26,310 | ₩26,323 | -0.36% | 1.4만 |
|---|
| 2026.05.01 | ₩26,405 | ₩26,437 | ₩26,390 | ₩26,404 | -0.01% | 20.9만 |
|---|
| 2026.04.30 | ₩26,311 | ₩26,404 | ₩26,297 | ₩26,380 | +0.26% | 1.3만 |
|---|
| 2026.04.29 | ₩26,283 | ₩26,283 | ₩26,243 | ₩26,267 | -0.06% | 2천 |
|---|
| 2026.04.28 | ₩26,270 | ₩26,277 | ₩26,270 | ₩26,270 | 0.00% | 1.1천 |
|---|
| 2026.04.27 | ₩26,270 | ₩26,323 | ₩26,230 | ₩26,310 | +0.15% | 3.5만 |
|---|
| 2026.04.24 | ₩26,270 | ₩26,337 | ₩26,258 | ₩26,298 | +0.11% | 1.6천 |
|---|
| 2026.04.23 | ₩26,350 | ₩26,350 | ₩26,203 | ₩26,236 | -0.43% | 3.7천 |
|---|
| 2026.04.22 | ₩26,263 | ₩26,278 | ₩26,243 | ₩26,278 | +0.06% | 3.8만 |
|---|
| 2026.04.21 | ₩26,297 | ₩26,297 | ₩26,158 | ₩26,216 | -0.31% | 9.1만 |
|---|
| 2026.04.20 | ₩26,283 | ₩26,283 | ₩26,189 | ₩26,240 | -0.16% | 1.5만 |
|---|
| 2026.04.17 | ₩26,297 | ₩26,297 | ₩26,230 | ₩26,266 | -0.12% | 2.7천 |
|---|
| 2026.04.16 | ₩26,189 | ₩26,189 | ₩26,122 | ₩26,163 | -0.10% | 7.3천 |
|---|
| 2026.04.15 | ₩26,149 | ₩26,176 | ₩26,109 | ₩26,153 | +0.02% | 5.3천 |
|---|
| 2026.04.14 | ₩26,095 | ₩26,122 | ₩26,055 | ₩26,055 | -0.15% | 1.2만 |
|---|
| 2026.04.13 | ₩25,932 | ₩26,010 | ₩25,914 | ₩26,010 | +0.30% | 4.6천 |
|---|
| 2026.04.10 | ₩25,908 | ₩25,961 | ₩25,881 | ₩25,921 | +0.05% | 4.8천 |
|---|
| 2026.04.09 | ₩25,787 | ₩25,921 | ₩25,787 | ₩25,901 | +0.44% | 1.3만 |
|---|
| 2026.04.08 | ₩25,791 | ₩25,841 | ₩25,787 | ₩25,809 | +0.07% | 9.8천 |
|---|
| 2026.04.07 | ₩25,492 | ₩25,559 | ₩25,452 | ₩25,559 | +0.26% | 2.7만 |
|---|
| 2026.04.06 | ₩25,512 | ₩25,599 | ₩25,509 | ₩25,572 | +0.24% | 6.5천 |
|---|
| 2026.04.02 | ₩25,425 | ₩25,546 | ₩25,405 | ₩25,519 | +0.37% | 2.1만 |
|---|
| 2026.04.01 | ₩25,452 | ₩25,586 | ₩25,412 | ₩25,519 | +0.26% | 29.6만 |
|---|
| 2026.03.31 | ₩25,231 | ₩25,387 | ₩25,210 | ₩25,387 | +0.62% | 1.1만 |
|---|
| 2026.03.30 | ₩25,143 | ₩25,197 | ₩25,070 | ₩25,117 | -0.11% | 3.7천 |
|---|
| 2026.03.27 | ₩25,197 | ₩25,210 | ₩25,083 | ₩25,141 | -0.22% | 1.5만 |
|---|
| 2026.03.26 | ₩25,414 | ₩25,414 | ₩25,288 | ₩25,288 | -0.50% | 1.4만 |
|---|
| 2026.03.25 | ₩25,519 | ₩25,519 | ₩25,499 | ₩25,519 | 0.00% | 5.5천 |
|---|
| 2026.03.24 | ₩25,412 | ₩25,479 | ₩25,410 | ₩25,410 | -0.01% | 6.3천 |
|---|
| 2026.03.23 | ₩25,531 | ₩25,586 | ₩25,438 | ₩25,492 | -0.15% | 32.7만 |
|---|
| 2026.03.20 | ₩25,412 | ₩25,438 | ₩25,302 | ₩25,302 | -0.43% | 2.6만 |
|---|
| 2026.03.19 | ₩25,412 | ₩25,531 | ₩25,345 | ₩25,505 | +0.37% | 1.2만 |
|---|
| 2026.03.18 | ₩25,572 | ₩25,640 | ₩25,492 | ₩25,504 | -0.27% | 3.9천 |
|---|
| 2026.03.17 | ₩25,720 | ₩25,720 | ₩25,640 | ₩25,656 | -0.25% | 6천 |
|---|
| 2026.03.16 | ₩25,626 | ₩25,653 | ₩25,597 | ₩25,640 | +0.05% | 6.9천 |
|---|
| 2026.03.13 | ₩25,653 | ₩25,653 | ₩25,479 | ₩25,481 | -0.67% | 1.4만 |
|---|
| 2026.03.12 | ₩25,626 | ₩25,626 | ₩25,546 | ₩25,572 | -0.21% | 33만 |
|---|
| 2026.03.11 | ₩25,653 | ₩25,720 | ₩25,653 | ₩25,692 | +0.15% | 4.1천 |
|---|
| 2026.03.10 | ₩25,720 | ₩25,800 | ₩25,693 | ₩25,693 | -0.10% | 9.9천 |
|---|
| 2026.03.09 | ₩25,479 | ₩25,713 | ₩25,479 | ₩25,680 | +0.79% | 1.6만 |
|---|
| 2026.03.06 | ₩25,599 | ₩25,693 | ₩25,599 | ₩25,613 | +0.05% | 3.2만 |
|---|
| 2026.03.05 | ₩25,841 | ₩25,841 | ₩25,680 | ₩25,754 | -0.34% | 3.2천 |
|---|
| 2026.03.04 | ₩25,758 | ₩25,850 | ₩25,758 | ₩25,821 | +0.24% | 4.7천 |
|---|
| 2026.03.03 | ₩25,626 | ₩25,760 | ₩25,559 | ₩25,760 | +0.52% | 1.1만 |
|---|
| 2026.03.02 | ₩25,774 | ₩25,881 | ₩25,760 | ₩25,821 | +0.18% | 6.5천 |
|---|
| 2026.02.27 | ₩25,827 | ₩25,827 | ₩25,800 | ₩25,809 | -0.07% | 1.7천 |
|---|
| 2026.02.26 | ₩25,861 | ₩25,908 | ₩25,827 | ₩25,881 | +0.08% | 1.1만 |
|---|
| 2026.02.25 | ₩25,894 | ₩25,935 | ₩25,854 | ₩25,908 | +0.05% | 1.9만 |
|---|
| 2026.02.24 | ₩25,814 | ₩25,868 | ₩25,814 | ₩25,841 | +0.10% | 1.7만 |
|---|
| 2026.02.23 | ₩25,854 | ₩25,854 | ₩25,747 | ₩25,768 | -0.33% | 9.8천 |
|---|
| 2026.02.20 | ₩25,827 | ₩25,894 | ₩25,814 | ₩25,881 | +0.21% | 7.5천 |
|---|
| 2026.02.19 | ₩25,800 | ₩25,800 | ₩25,760 | ₩25,790 | -0.04% | 8.3천 |
|---|
| 2026.02.18 | ₩25,814 | ₩25,868 | ₩25,787 | ₩25,841 | +0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩25,666 | ₩25,814 | ₩25,666 | ₩25,787 | +0.47% | 1.5만 |
|---|
| 2026.02.13 | ₩25,720 | ₩25,814 | ₩25,707 | ₩25,707 | -0.05% | 1.2만 |
|---|
| 2026.02.12 | ₩25,921 | ₩25,921 | ₩25,720 | ₩25,724 | -0.76% | 3.9만 |
|---|
| 2026.02.11 | ₩25,908 | ₩25,921 | ₩25,854 | ₩25,908 | 0.00% | 4.3만 |
|---|
| 2026.02.10 | ₩25,854 | ₩25,935 | ₩25,854 | ₩25,861 | +0.03% | 4.2천 |
|---|
| 2026.02.09 | ₩25,854 | ₩25,921 | ₩25,854 | ₩25,921 | +0.26% | 4.2천 |
|---|
| 2026.02.06 | ₩25,787 | ₩25,854 | ₩25,720 | ₩25,814 | +0.10% | 2만 |
|---|
| 2026.02.05 | ₩25,733 | ₩25,733 | ₩25,631 | ₩25,693 | -0.16% | 1.3만 |
|---|
| 2026.02.04 | ₩25,827 | ₩25,827 | ₩25,733 | ₩25,787 | -0.16% | 7.3천 |
|---|
| 2026.02.03 | ₩25,834 | ₩25,868 | ₩25,747 | ₩25,794 | -0.16% | 1.4만 |
|---|
| 2026.02.02 | ₩25,872 | ₩25,908 | ₩25,854 | ₩25,908 | +0.14% | 6.9천 |
|---|
| 2026.01.30 | ₩25,803 | ₩25,868 | ₩25,774 | ₩25,787 | -0.06% | 1.1만 |
|---|
| 2026.01.29 | ₩25,854 | ₩25,881 | ₩25,720 | ₩25,814 | -0.16% | 1.6만 |
|---|
| 2026.01.28 | ₩25,881 | ₩25,881 | ₩25,800 | ₩25,827 | -0.21% | 5.5천 |
|---|
| 2026.01.27 | ₩25,827 | ₩25,894 | ₩25,814 | ₩25,841 | +0.05% | 1.9만 |
|---|
| 2026.01.26 | ₩25,854 | ₩25,881 | ₩25,835 | ₩25,868 | +0.05% | 4.7천 |
|---|
| 2026.01.23 | ₩25,774 | ₩25,827 | ₩25,747 | ₩25,774 | 0.00% | 8.9천 |
|---|
| 2026.01.22 | ₩25,787 | ₩25,841 | ₩25,760 | ₩25,760 | -0.10% | 6.3천 |
|---|
| 2026.01.21 | ₩25,707 | ₩25,814 | ₩25,680 | ₩25,720 | +0.05% | 6.3천 |
|---|
| 2026.01.20 | ₩25,692 | ₩25,699 | ₩25,586 | ₩25,586 | -0.41% | 3.3만 |
|---|
| 2026.01.16 | ₩25,827 | ₩25,827 | ₩25,787 | ₩25,827 | 0.00% | 5.2천 |
|---|
| 2026.01.15 | ₩25,841 | ₩25,854 | ₩25,774 | ₩25,827 | -0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩25,814 | ₩25,814 | ₩25,693 | ₩25,747 | -0.26% | 3.4만 |
|---|
| 2026.01.13 | ₩25,853 | ₩25,853 | ₩25,794 | ₩25,807 | -0.18% | 1.5만 |
|---|
| 2026.01.12 | ₩25,827 | ₩25,841 | ₩25,827 | ₩25,841 | +0.05% | 300 |
|---|
| 2026.01.09 | ₩25,800 | ₩25,854 | ₩25,800 | ₩25,821 | +0.08% | 9천 |
|---|
| 2026.01.08 | ₩25,747 | ₩25,774 | ₩25,720 | ₩25,740 | -0.03% | 3.3천 |
|---|
| 2026.01.07 | ₩25,747 | ₩25,800 | ₩25,741 | ₩25,741 | -0.02% | 6.1천 |
|---|
| 2026.01.06 | ₩25,744 | ₩25,774 | ₩25,744 | ₩25,747 | +0.01% | 5.9천 |
|---|
| 2026.01.05 | ₩25,747 | ₩25,774 | ₩25,693 | ₩25,693 | -0.21% | 2.1만 |
|---|
| 2026.01.02 | ₩25,720 | ₩25,720 | ₩25,653 | ₩25,693 | -0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩25,774 | ₩25,774 | ₩25,680 | ₩25,680 | -0.36% | 1.3만 |
|---|
| 2025.12.30 | ₩25,747 | ₩25,760 | ₩25,720 | ₩25,733 | -0.05% | 5.8만 |
|---|
| 2025.12.29 | ₩25,713 | ₩25,747 | ₩25,707 | ₩25,740 | +0.10% | 7.9만 |
|---|
| 2025.12.26 | ₩25,748 | ₩25,774 | ₩25,727 | ₩25,754 | +0.02% | 3만 |
|---|
| 2025.12.24 | ₩25,693 | ₩25,758 | ₩25,693 | ₩25,747 | +0.21% | 1.5만 |
|---|
| 2025.12.23 | ₩25,666 | ₩25,733 | ₩25,654 | ₩25,720 | +0.21% | 3만 |
|---|
| 2025.12.22 | ₩25,666 | ₩25,693 | ₩25,640 | ₩25,686 | +0.08% | 9.9만 |
|---|
| 2025.12.19 | ₩25,505 | ₩25,626 | ₩25,505 | ₩25,626 | +0.47% | 7.8만 |
|---|
| 2025.12.18 | ₩25,532 | ₩25,572 | ₩25,465 | ₩25,559 | +0.11% | 9.7만 |
|---|
| 2025.12.17 | ₩25,530 | ₩25,546 | ₩25,452 | ₩25,459 | -0.28% | 10.5만 |
|---|
| 2025.12.16 | ₩25,532 | ₩25,599 | ₩25,485 | ₩25,505 | -0.11% | 22.9만 |
|---|
| 2025.12.15 | ₩25,571 | ₩25,586 | ₩25,526 | ₩25,579 | +0.03% | 13.9만 |
|---|
| 2025.12.12 | ₩25,626 | ₩25,626 | ₩25,524 | ₩25,559 | -0.26% | 6.7만 |
|---|
| 2025.12.11 | ₩25,572 | ₩25,626 | ₩25,532 | ₩25,619 | +0.18% | 15만 |
|---|
| 2025.12.10 | ₩25,492 | ₩25,599 | ₩25,492 | ₩25,593 | +0.39% | 25만 |
|---|
| 2025.12.09 | ₩25,532 | ₩25,586 | ₩25,523 | ₩25,552 | +0.08% | 41.9만 |
|---|
| 2025.12.08 | ₩25,546 | ₩25,559 | ₩25,519 | ₩25,519 | -0.10% | 15.1만 |
|---|
| 2025.12.05 | ₩25,720 | ₩25,720 | ₩25,505 | ₩25,552 | -0.65% | 35.7만 |
|---|
| 2025.12.04 | ₩25,527 | ₩25,532 | ₩25,519 | ₩25,532 | +0.02% | 10.4만 |
|---|
| 2025.12.03 | ₩25,479 | ₩25,572 | ₩25,472 | ₩25,519 | +0.16% | 16만 |
|---|
| 2025.12.02 | ₩25,479 | ₩25,546 | ₩25,476 | ₩25,485 | +0.03% | 17.7만 |
|---|