시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 15 Buffer ETF - July 과거 주가
Innovator Equity Dual Directional 15 Buffer ETF - July · DDFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 15 Buffer ETF - July · DDFL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,115 | ₩29,215 | ₩29,088 | ₩29,202 | +0.30% | 2.1만 |
| 2026.10.08 | ₩29,101 | ₩29,167 | ₩29,021 | ₩29,129 | +0.10% | 3.7만 |
| 2026.10.07 | ₩29,101 | ₩29,249 | ₩29,088 | ₩29,116 | +0.05% | 7.2천 |
| 2026.10.06 | ₩29,262 | ₩29,276 | ₩29,155 | ₩29,215 | -0.16% | 3.9천 |
| 2026.10.05 | ₩29,088 | ₩29,148 | ₩29,088 | ₩29,101 | +0.05% | 4.4천 |
| 2026.10.02 | ₩29,061 | ₩29,167 | ₩29,034 | ₩29,034 | -0.09% | 3.9천 |
| 2026.10.01 | ₩29,007 | ₩29,027 | ₩28,967 | ₩28,967 | -0.14% | 9.8천 |
| 2026.09.30 | ₩29,081 | ₩29,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,014 |
| -0.23% |
| 1.7만 |
| 2026.09.29 | ₩29,141 | ₩29,141 | ₩28,942 | ₩28,954 | -0.64% | 3.3만 |
|---|
| 2026.09.28 | ₩29,088 | ₩29,088 | ₩28,954 | ₩28,986 | -0.35% | 1.2만 |
|---|
| 2026.09.25 | ₩29,074 | ₩29,115 | ₩28,981 | ₩29,088 | +0.05% | 1.9만 |
|---|
| 2026.09.24 | ₩28,967 | ₩28,967 | ₩28,927 | ₩28,967 | 0.00% | 3.9만 |
|---|
| 2026.09.23 | ₩29,048 | ₩29,128 | ₩28,981 | ₩29,021 | -0.09% | 1.2만 |
|---|
| 2026.09.22 | ₩29,101 | ₩29,128 | ₩29,034 | ₩29,090 | -0.04% | 5.8천 |
|---|
| 2026.09.21 | ₩29,074 | ₩29,128 | ₩28,981 | ₩29,128 | +0.18% | 1.5만 |
|---|
| 2026.09.18 | ₩28,967 | ₩28,967 | ₩28,860 | ₩28,927 | -0.14% | 5.3천 |
|---|
| 2026.09.17 | ₩28,860 | ₩28,981 | ₩28,846 | ₩28,954 | +0.33% | 4.1천 |
|---|
| 2026.09.16 | ₩28,913 | ₩28,940 | ₩28,779 | ₩28,793 | -0.42% | 7.3만 |
|---|
| 2026.09.15 | ₩28,860 | ₩28,900 | ₩28,833 | ₩28,861 | +0.00% | 5.5만 |
|---|
| 2026.09.14 | ₩28,873 | ₩28,940 | ₩28,821 | ₩28,907 | +0.12% | 1만 |
|---|
| 2026.09.11 | ₩28,873 | ₩28,967 | ₩28,873 | ₩28,915 | +0.14% | 1.3만 |
|---|
| 2026.09.10 | ₩28,887 | ₩28,927 | ₩28,806 | ₩28,828 | -0.20% | 1.6만 |
|---|
| 2026.09.09 | ₩28,981 | ₩28,981 | ₩28,887 | ₩28,922 | -0.20% | 3.1천 |
|---|
| 2026.09.08 | ₩28,934 | ₩29,007 | ₩28,927 | ₩28,939 | +0.02% | 2.2만 |
|---|
| 2026.09.04 | ₩28,954 | ₩29,048 | ₩28,954 | ₩29,001 | +0.16% | 2천 |
|---|
| 2026.09.03 | ₩29,046 | ₩29,074 | ₩29,007 | ₩29,061 | +0.05% | 7.7만 |
|---|
| 2026.09.02 | ₩28,779 | ₩28,967 | ₩28,779 | ₩28,920 | +0.49% | 1.3만 |
|---|
| 2026.09.01 | ₩28,887 | ₩28,887 | ₩28,840 | ₩28,880 | -0.02% | 4.8천 |
|---|
| 2026.08.31 | ₩28,860 | ₩28,954 | ₩28,860 | ₩28,928 | +0.24% | 1.4만 |
|---|
| 2026.08.28 | ₩28,927 | ₩28,967 | ₩28,860 | ₩28,920 | -0.02% | 7.3천 |
|---|
| 2026.08.27 | ₩28,940 | ₩28,994 | ₩28,885 | ₩28,935 | -0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩28,900 | ₩28,927 | ₩28,833 | ₩28,833 | -0.23% | 6.4천 |
|---|
| 2026.08.25 | ₩28,806 | ₩28,900 | ₩28,793 | ₩28,900 | +0.33% | 1.3만 |
|---|
| 2026.08.24 | ₩28,860 | ₩28,887 | ₩28,779 | ₩28,860 | 0.00% | 3.1만 |
|---|
| 2026.08.21 | ₩28,913 | ₩28,927 | ₩28,873 | ₩28,927 | +0.05% | 4.7천 |
|---|
| 2026.08.20 | ₩28,833 | ₩28,900 | ₩28,775 | ₩28,873 | +0.14% | 2.7만 |
|---|
| 2026.08.19 | ₩28,913 | ₩28,954 | ₩28,900 | ₩28,920 | +0.02% | 9.7천 |
|---|
| 2026.08.18 | ₩28,900 | ₩28,913 | ₩28,860 | ₩28,895 | -0.02% | 3.8만 |
|---|
| 2026.08.17 | ₩28,981 | ₩28,981 | ₩28,873 | ₩28,940 | -0.14% | 1.2만 |
|---|
| 2026.08.14 | ₩29,007 | ₩29,007 | ₩28,889 | ₩28,981 | -0.09% | 1.1만 |
|---|
| 2026.08.13 | ₩28,994 | ₩28,994 | ₩28,887 | ₩28,928 | -0.23% | 6.9천 |
|---|
| 2026.08.12 | ₩28,927 | ₩28,940 | ₩28,860 | ₩28,927 | 0.00% | 7.9천 |
|---|
| 2026.08.11 | ₩28,846 | ₩28,927 | ₩28,846 | ₩28,880 | +0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩28,940 | ₩28,940 | ₩28,846 | ₩28,913 | -0.09% | 3.6만 |
|---|
| 2026.08.07 | ₩28,900 | ₩28,927 | ₩28,853 | ₩28,927 | +0.09% | 8.2천 |
|---|
| 2026.08.06 | ₩28,873 | ₩28,913 | ₩28,779 | ₩28,873 | 0.00% | 7.7만 |
|---|
| 2026.08.05 | ₩28,927 | ₩28,927 | ₩28,820 | ₩28,833 | -0.32% | 3만 |
|---|
| 2026.08.04 | ₩28,793 | ₩28,887 | ₩28,786 | ₩28,887 | +0.33% | 2.9만 |
|---|
| 2026.08.03 | ₩28,605 | ₩28,739 | ₩28,605 | ₩28,712 | +0.38% | 5.1만 |
|---|
| 2026.07.31 | ₩28,511 | ₩28,618 | ₩28,404 | ₩28,558 | +0.16% | 4만 |
|---|
| 2026.07.30 | ₩28,431 | ₩28,491 | ₩28,364 | ₩28,491 | +0.21% | 4.3만 |
|---|
| 2026.07.29 | ₩28,364 | ₩28,498 | ₩28,323 | ₩28,323 | -0.14% | 12.1만 |
|---|
| 2026.07.28 | ₩28,431 | ₩28,498 | ₩28,377 | ₩28,484 | +0.19% | 6.8만 |
|---|
| 2026.07.27 | ₩28,498 | ₩28,498 | ₩28,377 | ₩28,444 | -0.19% | 6.6만 |
|---|
| 2026.07.24 | ₩28,377 | ₩28,484 | ₩28,377 | ₩28,390 | +0.05% | 9.6만 |
|---|
| 2026.07.23 | ₩28,390 | ₩28,404 | ₩28,323 | ₩28,377 | -0.05% | 14.3만 |
|---|
| 2026.07.22 | ₩28,404 | ₩28,551 | ₩28,404 | ₩28,511 | +0.38% | 43.8만 |
|---|
| 2026.07.21 | ₩28,451 | ₩28,551 | ₩28,310 | ₩28,484 | +0.12% | 15.4만 |
|---|
| 2026.07.20 | ₩28,404 | ₩28,525 | ₩28,404 | ₩28,451 | +0.17% | 10.1만 |
|---|
| 2026.07.17 | ₩28,498 | ₩28,498 | ₩28,417 | ₩28,462 | -0.13% | 7만 |
|---|
| 2026.07.16 | ₩28,565 | ₩28,605 | ₩28,538 | ₩28,551 | -0.05% | 10.4만 |
|---|
| 2026.07.15 | ₩28,605 | ₩28,618 | ₩28,538 | ₩28,571 | -0.12% | 12.9만 |
|---|
| 2026.07.14 | ₩28,551 | ₩28,605 | ₩28,511 | ₩28,578 | +0.09% | 15.7만 |
|---|
| 2026.07.13 | ₩28,592 | ₩28,592 | ₩28,491 | ₩28,511 | -0.28% | 16.3만 |
|---|
| 2026.07.10 | ₩28,337 | ₩28,578 | ₩28,337 | ₩28,578 | +0.85% | 16만 |
|---|
| 2026.07.09 | ₩28,498 | ₩28,551 | ₩28,444 | ₩28,538 | +0.14% | 15.9만 |
|---|
| 2026.07.08 | ₩28,484 | ₩28,484 | ₩28,370 | ₩28,471 | -0.05% | 19.3만 |
|---|
| 2026.07.07 | ₩28,484 | ₩28,511 | ₩28,458 | ₩28,484 | 0.00% | 24.4만 |
|---|
| 2026.07.06 | ₩28,525 | ₩28,618 | ₩28,390 | ₩28,525 | 0.00% | 53.2만 |
|---|
| 2026.07.02 | ₩28,511 | ₩28,511 | ₩28,364 | ₩28,411 | -0.35% | 25만 |
|---|
| 2026.07.01 | ₩28,417 | ₩28,525 | ₩28,364 | ₩28,444 | +0.09% | 135.3만 |
|---|
| 2026.06.30 | ₩28,458 | ₩28,498 | ₩28,444 | ₩28,471 | +0.05% | 58.3만 |
|---|
| 2026.06.29 | ₩28,350 | ₩28,471 | ₩28,350 | ₩28,424 | +0.26% | 17.7만 |
|---|
| 2026.06.26 | ₩28,337 | ₩28,431 | ₩28,337 | ₩28,409 | +0.26% | 6.3만 |
|---|
| 2026.06.25 | ₩28,404 | ₩28,431 | ₩28,350 | ₩28,390 | -0.05% | 2.3만 |
|---|
| 2026.06.24 | ₩28,390 | ₩28,431 | ₩28,384 | ₩28,384 | -0.02% | 1.3만 |
|---|
| 2026.06.23 | ₩28,384 | ₩28,390 | ₩28,350 | ₩28,364 | -0.07% | 1.4만 |
|---|
| 2026.06.22 | ₩28,337 | ₩28,377 | ₩28,323 | ₩28,377 | +0.14% | 2.4천 |
|---|
| 2026.06.18 | ₩28,337 | ₩28,417 | ₩28,323 | ₩28,337 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩28,323 | ₩28,337 | ₩28,323 | ₩28,325 | +0.00% | 4.5천 |
|---|
| 2026.06.16 | ₩28,325 | ₩28,357 | ₩28,323 | ₩28,337 | +0.04% | 2.6만 |
|---|
| 2026.06.15 | ₩28,323 | ₩28,390 | ₩28,323 | ₩28,350 | +0.09% | 10.3만 |
|---|
| 2026.06.12 | ₩28,310 | ₩28,390 | ₩28,297 | ₩28,337 | +0.09% | 1.1만 |
|---|
| 2026.06.11 | ₩28,390 | ₩28,390 | ₩28,270 | ₩28,323 | -0.24% | 1.1만 |
|---|
| 2026.06.10 | ₩28,350 | ₩28,357 | ₩28,256 | ₩28,290 | -0.21% | 9.6천 |
|---|
| 2026.06.09 | ₩28,323 | ₩28,364 | ₩28,243 | ₩28,270 | -0.19% | 1.4만 |
|---|
| 2026.06.08 | ₩28,330 | ₩28,364 | ₩28,310 | ₩28,337 | +0.02% | 7.5천 |
|---|
| 2026.06.05 | ₩28,317 | ₩28,323 | ₩28,310 | ₩28,317 | 0.00% | 3.3천 |
|---|
| 2026.06.04 | ₩28,330 | ₩28,350 | ₩28,323 | ₩28,337 | +0.02% | 9.4천 |
|---|
| 2026.06.03 | ₩28,337 | ₩28,350 | ₩28,330 | ₩28,330 | -0.02% | 1.1천 |
|---|
| 2026.06.02 | ₩28,317 | ₩28,350 | ₩28,317 | ₩28,330 | +0.05% | 4.1천 |
|---|
| 2026.06.01 | ₩28,311 | ₩28,323 | ₩28,297 | ₩28,323 | +0.04% | 1.1만 |
|---|
| 2026.05.29 | ₩28,297 | ₩28,404 | ₩28,297 | ₩28,344 | +0.17% | 4천 |
|---|
| 2026.05.28 | ₩28,337 | ₩28,337 | ₩28,283 | ₩28,283 | -0.19% | 1.1만 |
|---|
| 2026.05.27 | ₩28,283 | ₩28,317 | ₩28,270 | ₩28,283 | 0.00% | 8.3천 |
|---|
| 2026.05.26 | ₩28,283 | ₩28,310 | ₩28,283 | ₩28,310 | +0.09% | 2.3천 |
|---|
| 2026.05.22 | ₩28,270 | ₩28,303 | ₩28,270 | ₩28,297 | +0.09% | 5천 |
|---|
| 2026.05.21 | ₩28,270 | ₩28,301 | ₩28,243 | ₩28,301 | +0.11% | 1.5천 |
|---|
| 2026.05.20 | ₩28,301 | ₩28,302 | ₩28,256 | ₩28,256 | -0.16% | 3.4천 |
|---|
| 2026.05.19 | ₩28,250 | ₩28,297 | ₩28,230 | ₩28,250 | 0.00% | 2천 |
|---|
| 2026.05.18 | ₩28,216 | ₩28,243 | ₩28,216 | ₩28,243 | +0.10% | 2.8천 |
|---|
| 2026.05.15 | ₩28,256 | ₩28,270 | ₩28,216 | ₩28,243 | -0.05% | 8.4천 |
|---|
| 2026.05.14 | ₩28,203 | ₩28,256 | ₩28,203 | ₩28,256 | +0.19% | 400 |
|---|
| 2026.05.13 | ₩28,189 | ₩28,270 | ₩28,189 | ₩28,256 | +0.24% | 7.6천 |
|---|
| 2026.05.12 | ₩28,189 | ₩28,283 | ₩28,162 | ₩28,236 | +0.17% | 5.6만 |
|---|
| 2026.05.11 | ₩28,189 | ₩28,230 | ₩28,176 | ₩28,196 | +0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩28,216 | ₩28,216 | ₩28,176 | ₩28,183 | -0.12% | 5.2천 |
|---|
| 2026.05.07 | ₩28,162 | ₩28,196 | ₩28,149 | ₩28,176 | +0.05% | 3.1천 |
|---|
| 2026.05.06 | ₩28,136 | ₩28,176 | ₩28,136 | ₩28,176 | +0.14% | 1.9만 |
|---|
| 2026.05.05 | ₩28,122 | ₩28,156 | ₩28,109 | ₩28,148 | +0.09% | 1.2만 |
|---|
| 2026.05.04 | ₩28,162 | ₩28,162 | ₩28,095 | ₩28,122 | -0.14% | 3.8천 |
|---|
| 2026.05.01 | ₩28,122 | ₩28,203 | ₩28,122 | ₩28,122 | 0.00% | 8.2천 |
|---|
| 2026.04.30 | ₩28,069 | ₩28,149 | ₩28,055 | ₩28,116 | +0.17% | 5.7만 |
|---|
| 2026.04.29 | ₩28,055 | ₩28,102 | ₩28,042 | ₩28,095 | +0.14% | 5만 |
|---|
| 2026.04.28 | ₩28,042 | ₩28,102 | ₩28,042 | ₩28,102 | +0.22% | 3.2천 |
|---|
| 2026.04.27 | ₩28,042 | ₩28,082 | ₩28,042 | ₩28,069 | +0.10% | 3.2만 |
|---|
| 2026.04.24 | ₩28,042 | ₩28,069 | ₩28,028 | ₩28,048 | +0.02% | 3.7천 |
|---|
| 2026.04.23 | ₩28,043 | ₩28,089 | ₩28,002 | ₩28,022 | -0.08% | 5만 |
|---|
| 2026.04.22 | ₩28,042 | ₩28,095 | ₩28,002 | ₩28,048 | +0.02% | 2.9만 |
|---|
| 2026.04.21 | ₩28,042 | ₩28,042 | ₩27,988 | ₩27,988 | -0.19% | 8.3천 |
|---|
| 2026.04.20 | ₩28,028 | ₩28,042 | ₩28,015 | ₩28,028 | 0.00% | 1.8만 |
|---|
| 2026.04.17 | ₩28,028 | ₩28,048 | ₩28,015 | ₩28,035 | +0.02% | 3.4만 |
|---|
| 2026.04.16 | ₩27,975 | ₩28,042 | ₩27,975 | ₩28,028 | +0.19% | 5.4천 |
|---|
| 2026.04.15 | ₩27,975 | ₩28,015 | ₩27,975 | ₩28,015 | +0.14% | 1.1만 |
|---|
| 2026.04.14 | ₩27,948 | ₩28,015 | ₩27,948 | ₩27,980 | +0.12% | 7천 |
|---|
| 2026.04.13 | ₩27,867 | ₩27,934 | ₩27,867 | ₩27,933 | +0.24% | 5.3천 |
|---|
| 2026.04.10 | ₩27,894 | ₩27,894 | ₩27,854 | ₩27,871 | -0.08% | 1.4천 |
|---|
| 2026.04.09 | ₩27,881 | ₩27,908 | ₩27,800 | ₩27,881 | 0.00% | 9.8천 |
|---|
| 2026.04.08 | ₩27,874 | ₩27,921 | ₩27,800 | ₩27,847 | -0.10% | 5.2천 |
|---|
| 2026.04.07 | ₩27,646 | ₩27,700 | ₩27,572 | ₩27,700 | +0.19% | 8.2천 |
|---|
| 2026.04.06 | ₩27,686 | ₩27,693 | ₩27,613 | ₩27,680 | -0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩27,546 | ₩27,653 | ₩27,546 | ₩27,646 | +0.37% | 5.3만 |
|---|
| 2026.04.01 | ₩27,680 | ₩27,680 | ₩27,599 | ₩27,599 | -0.29% | 7.3천 |
|---|
| 2026.03.31 | ₩27,465 | ₩27,551 | ₩27,438 | ₩27,551 | +0.31% | 7.2천 |
|---|
| 2026.03.30 | ₩27,418 | ₩27,418 | ₩27,304 | ₩27,304 | -0.42% | 7.4천 |
|---|
| 2026.03.27 | ₩27,358 | ₩27,425 | ₩27,304 | ₩27,318 | -0.15% | 5.5천 |
|---|
| 2026.03.26 | ₩27,532 | ₩27,598 | ₩27,425 | ₩27,425 | -0.39% | 1.9천 |
|---|
| 2026.03.25 | ₩27,572 | ₩27,599 | ₩27,572 | ₩27,599 | +0.10% | 2천 |
|---|
| 2026.03.24 | ₩27,519 | ₩27,559 | ₩27,505 | ₩27,517 | -0.00% | 8.1천 |
|---|
| 2026.03.23 | ₩27,586 | ₩27,666 | ₩27,552 | ₩27,563 | -0.08% | 7.6천 |
|---|
| 2026.03.20 | ₩27,517 | ₩27,519 | ₩27,411 | ₩27,432 | -0.31% | 8.7천 |
|---|
| 2026.03.19 | ₩27,546 | ₩27,555 | ₩27,499 | ₩27,555 | +0.03% | 3.4천 |
|---|
| 2026.03.18 | ₩27,606 | ₩27,606 | ₩27,567 | ₩27,567 | -0.14% | 9.3천 |
|---|
| 2026.03.17 | ₩27,639 | ₩27,680 | ₩27,626 | ₩27,642 | +0.01% | 5.1천 |
|---|
| 2026.03.16 | ₩27,618 | ₩27,633 | ₩27,599 | ₩27,633 | +0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩27,599 | ₩27,653 | ₩27,512 | ₩27,512 | -0.32% | 4.1천 |
|---|
| 2026.03.12 | ₩27,572 | ₩27,587 | ₩27,546 | ₩27,546 | -0.10% | 5.5천 |
|---|
| 2026.03.11 | ₩27,572 | ₩27,661 | ₩27,572 | ₩27,661 | +0.32% | 400 |
|---|
| 2026.03.10 | ₩27,686 | ₩27,688 | ₩27,638 | ₩27,638 | -0.17% | 3.3천 |
|---|
| 2026.03.09 | ₩27,539 | ₩27,626 | ₩27,479 | ₩27,626 | +0.32% | 1.8만 |
|---|
| 2026.03.06 | ₩27,572 | ₩27,633 | ₩27,559 | ₩27,568 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩27,666 | ₩27,688 | ₩27,613 | ₩27,688 | +0.08% | 5.7천 |
|---|
| 2026.03.04 | ₩27,707 | ₩27,733 | ₩27,707 | ₩27,713 | +0.02% | 1천 |
|---|
| 2026.03.03 | ₩27,626 | ₩27,660 | ₩27,532 | ₩27,639 | +0.05% | 1.8만 |
|---|
| 2026.03.02 | ₩27,680 | ₩27,720 | ₩27,639 | ₩27,715 | +0.13% | 1.4만 |
|---|
| 2026.02.27 | ₩27,666 | ₩27,707 | ₩27,653 | ₩27,707 | +0.15% | 3.7만 |
|---|
| 2026.02.26 | ₩27,794 | ₩27,794 | ₩27,680 | ₩27,720 | -0.27% | 4천 |
|---|
| 2026.02.25 | ₩27,774 | ₩27,774 | ₩27,693 | ₩27,757 | -0.06% | 8.2만 |
|---|
| 2026.02.24 | ₩27,626 | ₩27,707 | ₩27,626 | ₩27,686 | +0.22% | 5.6천 |
|---|
| 2026.02.23 | ₩27,713 | ₩27,733 | ₩27,613 | ₩27,635 | -0.28% | 6.7만 |
|---|
| 2026.02.20 | ₩27,686 | ₩27,713 | ₩27,639 | ₩27,707 | +0.07% | 2.2만 |
|---|
| 2026.02.19 | ₩27,586 | ₩27,733 | ₩27,586 | ₩27,660 | +0.27% | 2.3만 |
|---|
| 2026.02.18 | ₩27,680 | ₩27,749 | ₩27,666 | ₩27,666 | -0.05% | 6.7천 |
|---|
| 2026.02.17 | ₩27,653 | ₩27,680 | ₩27,532 | ₩27,680 | +0.10% | 2.1만 |
|---|
| 2026.02.13 | ₩27,666 | ₩27,693 | ₩27,626 | ₩27,653 | -0.05% | 8천 |
|---|
| 2026.02.12 | ₩27,693 | ₩27,733 | ₩27,599 | ₩27,599 | -0.34% | 3.1만 |
|---|
| 2026.02.11 | ₩27,787 | ₩27,800 | ₩27,653 | ₩27,680 | -0.39% | 12.2만 |
|---|
| 2026.02.10 | ₩27,693 | ₩27,787 | ₩27,680 | ₩27,680 | -0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩27,760 | ₩27,787 | ₩27,740 | ₩27,753 | -0.02% | 1.1천 |
|---|
| 2026.02.06 | ₩27,599 | ₩27,693 | ₩27,599 | ₩27,666 | +0.24% | 6천 |
|---|
| 2026.02.05 | ₩27,532 | ₩27,599 | ₩27,532 | ₩27,546 | +0.05% | 1.2만 |
|---|
| 2026.02.04 | ₩27,639 | ₩27,674 | ₩27,599 | ₩27,613 | -0.10% | 3.9천 |
|---|
| 2026.02.03 | ₩27,666 | ₩27,680 | ₩27,613 | ₩27,626 | -0.15% | 9.8천 |
|---|
| 2026.02.02 | ₩27,733 | ₩27,733 | ₩27,653 | ₩27,680 | -0.19% | 2만 |
|---|
| 2026.01.30 | ₩27,653 | ₩27,693 | ₩27,626 | ₩27,639 | -0.05% | 8.1천 |
|---|
| 2026.01.29 | ₩27,586 | ₩27,684 | ₩27,586 | ₩27,684 | +0.35% | 2.9천 |
|---|
| 2026.01.28 | ₩27,666 | ₩27,680 | ₩27,653 | ₩27,653 | -0.05% | 3.9천 |
|---|
| 2026.01.27 | ₩27,686 | ₩27,720 | ₩27,653 | ₩27,686 | 0.00% | 2.1만 |
|---|
| 2026.01.26 | ₩27,700 | ₩27,720 | ₩27,639 | ₩27,639 | -0.22% | 3.4천 |
|---|
| 2026.01.23 | ₩27,626 | ₩27,666 | ₩27,613 | ₩27,613 | -0.05% | 8.8천 |
|---|
| 2026.01.22 | ₩27,626 | ₩27,673 | ₩27,613 | ₩27,613 | -0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩27,546 | ₩27,626 | ₩27,539 | ₩27,593 | +0.17% | 3.4만 |
|---|
| 2026.01.20 | ₩27,532 | ₩27,613 | ₩27,492 | ₩27,492 | -0.15% | 4.5만 |
|---|
| 2026.01.16 | ₩27,613 | ₩27,626 | ₩27,599 | ₩27,613 | 0.00% | 6.6천 |
|---|
| 2026.01.15 | ₩27,613 | ₩27,626 | ₩27,599 | ₩27,599 | -0.05% | 1.9만 |
|---|
| 2026.01.14 | ₩27,606 | ₩27,613 | ₩27,519 | ₩27,593 | -0.05% | 9.7만 |
|---|
| 2026.01.13 | ₩27,643 | ₩27,643 | ₩27,613 | ₩27,613 | -0.11% | 3.7천 |
|---|
| 2026.01.12 | ₩27,559 | ₩27,680 | ₩27,559 | ₩27,680 | +0.44% | 8.9천 |
|---|
| 2026.01.09 | ₩27,619 | ₩27,666 | ₩27,613 | ₩27,613 | -0.02% | 1.6만 |
|---|
| 2026.01.08 | ₩27,572 | ₩27,626 | ₩27,559 | ₩27,601 | +0.10% | 3.9만 |
|---|
| 2026.01.07 | ₩27,633 | ₩27,633 | ₩27,559 | ₩27,559 | -0.27% | 2.2천 |
|---|
| 2026.01.06 | ₩27,559 | ₩27,678 | ₩27,559 | ₩27,586 | +0.10% | 9.6천 |
|---|
| 2026.01.05 | ₩27,546 | ₩27,613 | ₩27,532 | ₩27,560 | +0.05% | 2.5만 |
|---|
| 2026.01.02 | ₩27,492 | ₩27,613 | ₩27,492 | ₩27,532 | +0.15% | 2.2만 |
|---|
| 2025.12.31 | ₩27,599 | ₩27,599 | ₩27,505 | ₩27,558 | -0.15% | 5천 |
|---|
| 2025.12.30 | ₩27,559 | ₩27,613 | ₩27,532 | ₩27,566 | +0.02% | 7.4천 |
|---|
| 2025.12.29 | ₩27,535 | ₩27,599 | ₩27,505 | ₩27,519 | -0.06% | 1.3만 |
|---|
| 2025.12.26 | ₩27,586 | ₩27,586 | ₩27,519 | ₩27,519 | -0.24% | 7천 |
|---|
| 2025.12.24 | ₩27,559 | ₩27,559 | ₩27,546 | ₩27,546 | -0.05% | 900 |
|---|
| 2025.12.23 | ₩27,532 | ₩27,546 | ₩27,479 | ₩27,492 | -0.15% | 1.1만 |
|---|
| 2025.12.22 | ₩27,519 | ₩27,532 | ₩27,479 | ₩27,479 | -0.15% | 1.9만 |
|---|
| 2025.12.19 | ₩27,458 | ₩27,505 | ₩27,425 | ₩27,425 | -0.12% | 1.1만 |
|---|
| 2025.12.18 | ₩27,425 | ₩27,477 | ₩27,361 | ₩27,452 | +0.10% | 2.2만 |
|---|
| 2025.12.17 | ₩27,425 | ₩27,425 | ₩27,344 | ₩27,346 | -0.29% | 2.7천 |
|---|
| 2025.12.16 | ₩27,398 | ₩27,438 | ₩27,358 | ₩27,358 | -0.15% | 6천 |
|---|
| 2025.12.15 | ₩27,432 | ₩27,432 | ₩27,371 | ₩27,371 | -0.22% | 3.5천 |
|---|
| 2025.12.12 | ₩27,465 | ₩27,465 | ₩27,391 | ₩27,405 | -0.22% | 1.5천 |
|---|
| 2025.12.11 | ₩27,371 | ₩27,479 | ₩27,371 | ₩27,411 | +0.15% | 1.2만 |
|---|
| 2025.12.10 | ₩27,371 | ₩27,425 | ₩27,371 | ₩27,425 | +0.20% | 6.8천 |
|---|
| 2025.12.09 | ₩27,411 | ₩27,411 | ₩27,331 | ₩27,379 | -0.12% | 5.6만 |
|---|
| 2025.12.08 | ₩27,385 | ₩27,398 | ₩27,344 | ₩27,398 | +0.05% | 5천 |
|---|
| 2025.12.05 | ₩27,411 | ₩27,425 | ₩27,344 | ₩27,386 | -0.09% | 11.9만 |
|---|
| 2025.12.04 | ₩27,385 | ₩27,385 | ₩27,318 | ₩27,344 | -0.15% | 1.3만 |
|---|
| 2025.12.03 | ₩27,358 | ₩27,385 | ₩27,318 | ₩27,331 | -0.10% | 2.5만 |
|---|
| 2025.12.02 | ₩27,358 | ₩27,358 | ₩27,291 | ₩27,332 | -0.09% | 2.6만 |
|---|
| 2025.12.01 | ₩27,264 | ₩27,344 | ₩27,264 | ₩27,306 | +0.15% | 9.8천 |
|---|
| 2025.11.28 | ₩27,356 | ₩27,356 | ₩27,291 | ₩27,324 | -0.12% | 3.8천 |
|---|
| 2025.11.26 | ₩27,304 | ₩27,331 | ₩27,264 | ₩27,297 | -0.02% | 1.9천 |
|---|
| 2025.11.25 | ₩27,137 | ₩27,253 | ₩27,137 | ₩27,241 | +0.39% | 3.5천 |
|---|
| 2025.11.24 | ₩27,076 | ₩27,171 | ₩27,076 | ₩27,130 | +0.20% | 4만 |
|---|
| 2025.11.21 | ₩27,009 | ₩27,076 | ₩26,956 | ₩27,028 | +0.07% | 1.1만 |
|---|
| 2025.11.20 | ₩27,190 | ₩27,224 | ₩26,942 | ₩27,023 | -0.62% | 2.4만 |
|---|
| 2025.11.19 | ₩27,116 | ₩27,116 | ₩27,009 | ₩27,082 | -0.13% | 3.3만 |
|---|
| 2025.11.18 | ₩27,103 | ₩27,103 | ₩26,969 | ₩27,033 | -0.26% | 1.5만 |
|---|
| 2025.11.17 | ₩27,153 | ₩27,153 | ₩27,049 | ₩27,083 | -0.26% | 1.9만 |
|---|
| 2025.11.14 | ₩27,090 | ₩27,143 | ₩27,090 | ₩27,137 | +0.17% | 1만 |
|---|
| 2025.11.13 | ₩27,183 | ₩27,264 | ₩27,103 | ₩27,110 | -0.27% | 17만 |
|---|
| 2025.11.12 | ₩27,264 | ₩27,277 | ₩27,222 | ₩27,256 | -0.03% | 2.4만 |
|---|
| 2025.11.11 | ₩27,198 | ₩27,277 | ₩27,198 | ₩27,251 | +0.19% | 2만 |
|---|
| 2025.11.10 | ₩27,264 | ₩27,277 | ₩27,197 | ₩27,244 | -0.07% | 1.1만 |
|---|
| 2025.11.07 | ₩27,103 | ₩27,116 | ₩27,049 | ₩27,116 | +0.05% | 1.5만 |
|---|
| 2025.11.06 | ₩27,157 | ₩27,157 | ₩27,116 | ₩27,123 | -0.12% | 2.3천 |
|---|
| 2025.11.05 | ₩27,130 | ₩27,198 | ₩27,130 | ₩27,198 | +0.25% | 3.6천 |
|---|
| 2025.11.04 | ₩27,210 | ₩27,210 | ₩27,157 | ₩27,163 | -0.17% | 1.7만 |
|---|
| 2025.11.03 | ₩27,197 | ₩27,224 | ₩27,177 | ₩27,177 | -0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩27,251 | ₩27,251 | ₩27,170 | ₩27,178 | -0.27% | 1만 |
|---|
| 2025.10.30 | ₩27,183 | ₩27,251 | ₩27,178 | ₩27,178 | -0.02% | 1.6만 |
|---|
| 2025.10.29 | ₩27,284 | ₩27,291 | ₩27,197 | ₩27,205 | -0.29% | 7.3천 |
|---|
| 2025.10.28 | ₩27,331 | ₩27,331 | ₩27,224 | ₩27,237 | -0.34% | 2만 |
|---|
| 2025.10.27 | ₩27,291 | ₩27,304 | ₩27,237 | ₩27,257 | -0.12% | 8.8천 |
|---|
| 2025.10.24 | ₩27,251 | ₩27,251 | ₩27,197 | ₩27,212 | -0.14% | 1.9천 |
|---|
| 2025.10.23 | ₩27,170 | ₩27,170 | ₩27,090 | ₩27,150 | -0.07% | 5.2천 |
|---|
| 2025.10.22 | ₩27,197 | ₩27,197 | ₩27,100 | ₩27,104 | -0.34% | 1.9천 |
|---|
| 2025.10.21 | ₩27,170 | ₩27,220 | ₩27,116 | ₩27,116 | -0.20% | 2.9만 |
|---|
| 2025.10.20 | ₩27,157 | ₩27,157 | ₩27,103 | ₩27,131 | -0.09% | 1.5만 |
|---|
| 2025.10.17 | ₩27,023 | ₩27,023 | ₩26,929 | ₩27,010 | -0.04% | 3.7만 |
|---|
| 2025.10.16 | ₩27,048 | ₩27,063 | ₩26,956 | ₩26,964 | -0.31% | 7.8천 |
|---|
| 2025.10.15 | ₩27,069 | ₩27,157 | ₩26,996 | ₩27,063 | -0.02% | 2.1만 |
|---|
| 2025.10.14 | ₩26,915 | ₩27,036 | ₩26,915 | ₩26,969 | +0.20% | 16.2만 |
|---|
| 2025.10.13 | ₩26,997 | ₩27,103 | ₩26,988 | ₩27,063 | +0.24% | 31.6만 |
|---|
| 2025.10.10 | ₩27,183 | ₩27,183 | ₩26,935 | ₩26,969 | -0.79% | 1.6만 |
|---|