시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 15 Buffer ETF - November 과거 주가
Innovator Equity Dual Directional 15 Buffer ETF - November · DDFN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 15 Buffer ETF - November · DDFN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,554 | ₩27,554 | ₩27,527 | ₩27,527 | -0.10% | 6.1천 |
| 2026.10.08 | ₩27,514 | ₩27,514 | ₩27,434 | ₩27,447 | -0.24% | 6.2천 |
| 2026.10.07 | ₩27,407 | ₩27,540 | ₩27,407 | ₩27,507 | +0.36% | 1.9만 |
| 2026.10.06 | ₩27,474 | ₩27,527 | ₩27,474 | ₩27,502 | +0.10% | 2.5천 |
| 2026.10.05 | ₩27,434 | ₩27,487 | ₩27,420 | ₩27,434 | 0.00% | 7.2천 |
| 2026.10.02 | ₩27,434 | ₩27,447 | ₩27,380 | ₩27,428 | -0.02% | 4.4천 |
| 2026.10.01 | ₩27,314 | ₩27,367 | ₩27,114 | ₩27,327 | +0.05% | 3.6만 |
| 2026.09.30 | ₩27,354 | ₩27,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,360 |
| +0.02% |
| 6.5천 |
| 2026.09.29 | ₩27,360 | ₩27,380 | ₩27,340 | ₩27,364 | +0.01% | 2.6천 |
|---|
| 2026.09.28 | ₩27,354 | ₩27,407 | ₩27,340 | ₩27,340 | -0.05% | 1.3천 |
|---|
| 2026.09.25 | ₩27,360 | ₩27,407 | ₩27,354 | ₩27,406 | +0.17% | 5.7천 |
|---|
| 2026.09.24 | ₩27,380 | ₩27,394 | ₩27,366 | ₩27,394 | +0.05% | 1.4천 |
|---|
| 2026.09.23 | ₩27,394 | ₩27,407 | ₩27,340 | ₩27,347 | -0.17% | 3.4천 |
|---|
| 2026.09.22 | ₩27,427 | ₩27,427 | ₩27,354 | ₩27,394 | -0.12% | 1천 |
|---|
| 2026.09.21 | ₩27,367 | ₩27,420 | ₩27,340 | ₩27,354 | -0.05% | 4.8천 |
|---|
| 2026.09.18 | ₩27,234 | ₩27,314 | ₩27,234 | ₩27,274 | +0.15% | 4.1천 |
|---|
| 2026.09.17 | ₩27,267 | ₩27,287 | ₩27,234 | ₩27,234 | -0.12% | 3.8천 |
|---|
| 2026.09.16 | ₩27,274 | ₩27,274 | ₩27,140 | ₩27,140 | -0.49% | 1.7천 |
|---|
| 2026.09.15 | ₩27,194 | ₩27,234 | ₩27,180 | ₩27,180 | -0.05% | 600 |
|---|
| 2026.09.14 | ₩27,340 | ₩27,340 | ₩27,207 | ₩27,234 | -0.39% | 1.3천 |
|---|
| 2026.09.11 | ₩27,207 | ₩27,287 | ₩27,207 | ₩27,239 | +0.12% | 4.7천 |
|---|
| 2026.09.10 | ₩27,154 | ₩27,207 | ₩27,140 | ₩27,140 | -0.05% | 2.6천 |
|---|
| 2026.09.09 | ₩27,234 | ₩27,274 | ₩27,219 | ₩27,219 | -0.05% | 2.4천 |
|---|
| 2026.09.08 | ₩27,234 | ₩27,327 | ₩27,220 | ₩27,247 | +0.05% | 7.5천 |
|---|
| 2026.09.04 | ₩27,260 | ₩27,300 | ₩27,260 | ₩27,287 | +0.10% | 2천 |
|---|
| 2026.09.03 | ₩27,227 | ₩27,294 | ₩27,220 | ₩27,294 | +0.24% | 21.3만 |
|---|
| 2026.09.02 | ₩27,263 | ₩27,263 | ₩27,234 | ₩27,234 | -0.11% | 1천 |
|---|
| 2026.09.01 | ₩27,227 | ₩27,260 | ₩27,142 | ₩27,187 | -0.15% | 5.8천 |
|---|
| 2026.08.31 | ₩27,207 | ₩27,274 | ₩27,194 | ₩27,274 | +0.25% | 1.1만 |
|---|
| 2026.08.28 | ₩27,280 | ₩27,280 | ₩27,220 | ₩27,240 | -0.15% | 900 |
|---|
| 2026.08.27 | ₩27,194 | ₩27,247 | ₩27,194 | ₩27,247 | +0.20% | 2.4천 |
|---|
| 2026.08.26 | ₩27,167 | ₩27,234 | ₩27,154 | ₩27,203 | +0.13% | 1.7천 |
|---|
| 2026.08.25 | ₩27,140 | ₩27,234 | ₩27,140 | ₩27,154 | +0.05% | 6.6천 |
|---|
| 2026.08.24 | ₩27,142 | ₩27,220 | ₩27,132 | ₩27,174 | +0.12% | 1.1만 |
|---|
| 2026.08.21 | ₩27,140 | ₩27,204 | ₩27,127 | ₩27,204 | +0.24% | 9.6천 |
|---|
| 2026.08.20 | ₩27,140 | ₩27,184 | ₩27,126 | ₩27,126 | -0.05% | 2.1천 |
|---|
| 2026.08.19 | ₩27,220 | ₩27,220 | ₩27,167 | ₩27,183 | -0.14% | 500 |
|---|
| 2026.08.18 | ₩27,127 | ₩27,220 | ₩27,127 | ₩27,167 | +0.15% | 3.3만 |
|---|
| 2026.08.17 | ₩27,167 | ₩27,194 | ₩27,154 | ₩27,167 | 0.00% | 1.8만 |
|---|
| 2026.08.14 | ₩27,240 | ₩27,240 | ₩27,167 | ₩27,167 | -0.27% | 4.9천 |
|---|
| 2026.08.13 | ₩27,168 | ₩27,234 | ₩27,154 | ₩27,154 | -0.05% | 6.6천 |
|---|
| 2026.08.12 | ₩27,140 | ₩27,207 | ₩27,128 | ₩27,160 | +0.07% | 2.9천 |
|---|
| 2026.08.11 | ₩27,154 | ₩27,180 | ₩27,128 | ₩27,160 | +0.02% | 2.5천 |
|---|
| 2026.08.10 | ₩27,127 | ₩27,160 | ₩27,127 | ₩27,154 | +0.10% | 4.5천 |
|---|
| 2026.08.07 | ₩27,087 | ₩27,180 | ₩27,087 | ₩27,148 | +0.23% | 5.1천 |
|---|
| 2026.08.06 | ₩27,074 | ₩27,207 | ₩27,074 | ₩27,124 | +0.19% | 4천 |
|---|
| 2026.08.05 | ₩27,116 | ₩27,180 | ₩27,087 | ₩27,134 | +0.06% | 5천 |
|---|
| 2026.08.04 | ₩27,167 | ₩27,167 | ₩27,047 | ₩27,127 | -0.15% | 1.9만 |
|---|
| 2026.08.03 | ₩27,027 | ₩27,027 | ₩26,994 | ₩27,014 | -0.05% | 2천 |
|---|
| 2026.07.31 | ₩26,874 | ₩26,954 | ₩26,807 | ₩26,954 | +0.30% | 7.1천 |
|---|
| 2026.07.30 | ₩26,782 | ₩26,874 | ₩26,780 | ₩26,854 | +0.27% | 4.9천 |
|---|
| 2026.07.29 | ₩26,807 | ₩26,847 | ₩26,732 | ₩26,732 | -0.28% | 5.5천 |
|---|
| 2026.07.28 | ₩26,807 | ₩26,874 | ₩26,794 | ₩26,854 | +0.17% | 6.6천 |
|---|
| 2026.07.27 | ₩26,860 | ₩26,860 | ₩26,794 | ₩26,794 | -0.25% | 9.3천 |
|---|
| 2026.07.24 | ₩26,848 | ₩26,874 | ₩26,780 | ₩26,807 | -0.15% | 1.2만 |
|---|
| 2026.07.23 | ₩26,780 | ₩26,812 | ₩26,767 | ₩26,812 | +0.12% | 3.1천 |
|---|
| 2026.07.22 | ₩26,900 | ₩26,940 | ₩26,860 | ₩26,860 | -0.15% | 4.4천 |
|---|
| 2026.07.21 | ₩26,860 | ₩26,887 | ₩26,847 | ₩26,874 | +0.05% | 1.1만 |
|---|
| 2026.07.20 | ₩26,854 | ₩26,874 | ₩26,807 | ₩26,807 | -0.17% | 2.2만 |
|---|
| 2026.07.17 | ₩26,820 | ₩26,820 | ₩26,807 | ₩26,820 | 0.00% | 2.2천 |
|---|
| 2026.07.16 | ₩26,880 | ₩26,914 | ₩26,860 | ₩26,874 | -0.02% | 8.8천 |
|---|
| 2026.07.15 | ₩26,927 | ₩26,927 | ₩26,887 | ₩26,914 | -0.05% | 4.2천 |
|---|
| 2026.07.14 | ₩26,874 | ₩26,967 | ₩26,847 | ₩26,914 | +0.15% | 4.4만 |
|---|
| 2026.07.13 | ₩26,900 | ₩26,914 | ₩26,834 | ₩26,834 | -0.25% | 7.6천 |
|---|
| 2026.07.10 | ₩26,874 | ₩26,900 | ₩26,847 | ₩26,887 | +0.05% | 8.5만 |
|---|
| 2026.07.09 | ₩26,794 | ₩26,887 | ₩26,794 | ₩26,847 | +0.20% | 4.2만 |
|---|
| 2026.07.08 | ₩26,740 | ₩26,816 | ₩26,727 | ₩26,816 | +0.28% | 1만 |
|---|
| 2026.07.07 | ₩26,794 | ₩26,840 | ₩26,794 | ₩26,836 | +0.16% | 3.1천 |
|---|
| 2026.07.06 | ₩26,807 | ₩26,867 | ₩26,807 | ₩26,843 | +0.13% | 5.1천 |
|---|
| 2026.07.02 | ₩26,827 | ₩26,827 | ₩26,727 | ₩26,755 | -0.27% | 2.3만 |
|---|
| 2026.07.01 | ₩26,714 | ₩26,826 | ₩26,714 | ₩26,790 | +0.28% | 3.1만 |
|---|
| 2026.06.30 | ₩26,714 | ₩26,780 | ₩26,700 | ₩26,774 | +0.22% | 181만 |
|---|
| 2026.06.29 | ₩26,700 | ₩26,767 | ₩26,674 | ₩26,726 | +0.09% | 1.9천 |
|---|
| 2026.06.26 | ₩26,580 | ₩26,702 | ₩26,580 | ₩26,607 | +0.10% | 1.2만 |
|---|
| 2026.06.25 | ₩26,674 | ₩26,674 | ₩26,607 | ₩26,640 | -0.12% | 1만 |
|---|
| 2026.06.24 | ₩26,676 | ₩26,727 | ₩26,634 | ₩26,636 | -0.15% | 1.2만 |
|---|
| 2026.06.23 | ₩26,700 | ₩26,727 | ₩26,634 | ₩26,654 | -0.17% | 4.4천 |
|---|
| 2026.06.22 | ₩26,767 | ₩26,767 | ₩26,714 | ₩26,748 | -0.07% | 1.6천 |
|---|
| 2026.06.18 | ₩26,727 | ₩26,794 | ₩26,700 | ₩26,762 | +0.13% | 6.8천 |
|---|
| 2026.06.17 | ₩26,730 | ₩26,827 | ₩26,687 | ₩26,687 | -0.16% | 5.2천 |
|---|
| 2026.06.16 | ₩26,740 | ₩26,847 | ₩26,740 | ₩26,847 | +0.40% | 5.5천 |
|---|
| 2026.06.15 | ₩26,874 | ₩26,874 | ₩26,727 | ₩26,787 | -0.32% | 8.2천 |
|---|
| 2026.06.12 | ₩26,580 | ₩26,714 | ₩26,580 | ₩26,654 | +0.28% | 4천 |
|---|
| 2026.06.11 | ₩26,474 | ₩26,615 | ₩26,474 | ₩26,615 | +0.53% | 2.7천 |
|---|
| 2026.06.10 | ₩26,620 | ₩26,660 | ₩26,447 | ₩26,447 | -0.65% | 9천 |
|---|
| 2026.06.09 | ₩26,687 | ₩26,714 | ₩26,487 | ₩26,600 | -0.32% | 3.1만 |
|---|
| 2026.06.08 | ₩26,667 | ₩26,700 | ₩26,607 | ₩26,640 | -0.10% | 33.1만 |
|---|
| 2026.06.05 | ₩26,740 | ₩26,740 | ₩26,567 | ₩26,620 | -0.45% | 4.9천 |
|---|
| 2026.06.04 | ₩26,700 | ₩26,820 | ₩26,700 | ₩26,767 | +0.25% | 6.5천 |
|---|
| 2026.06.03 | ₩26,734 | ₩26,767 | ₩26,687 | ₩26,707 | -0.10% | 9.3천 |
|---|
| 2026.06.02 | ₩26,727 | ₩26,780 | ₩26,727 | ₩26,767 | +0.15% | 7.8천 |
|---|
| 2026.06.01 | ₩26,700 | ₩26,754 | ₩26,700 | ₩26,747 | +0.17% | 7천 |
|---|
| 2026.05.29 | ₩26,714 | ₩26,767 | ₩26,700 | ₩26,748 | +0.13% | 4.6천 |
|---|
| 2026.05.28 | ₩26,660 | ₩26,731 | ₩26,660 | ₩26,731 | +0.27% | 4.2천 |
|---|
| 2026.05.27 | ₩26,635 | ₩26,700 | ₩26,620 | ₩26,678 | +0.16% | 1.1만 |
|---|
| 2026.05.26 | ₩26,660 | ₩26,680 | ₩26,634 | ₩26,678 | +0.07% | 1.4만 |
|---|
| 2026.05.22 | ₩26,594 | ₩26,647 | ₩26,587 | ₩26,594 | 0.00% | 1.1만 |
|---|
| 2026.05.21 | ₩26,527 | ₩26,600 | ₩26,527 | ₩26,584 | +0.22% | 5.8천 |
|---|
| 2026.05.20 | ₩26,514 | ₩26,599 | ₩26,500 | ₩26,580 | +0.25% | 1.5만 |
|---|
| 2026.05.19 | ₩26,540 | ₩26,540 | ₩26,487 | ₩26,495 | -0.17% | 1.6천 |
|---|
| 2026.05.18 | ₩26,620 | ₩26,620 | ₩26,500 | ₩26,542 | -0.30% | 1.2천 |
|---|
| 2026.05.15 | ₩26,514 | ₩26,540 | ₩26,487 | ₩26,503 | -0.04% | 1만 |
|---|
| 2026.05.14 | ₩26,514 | ₩26,607 | ₩26,514 | ₩26,563 | +0.19% | 5천 |
|---|
| 2026.05.13 | ₩26,534 | ₩26,554 | ₩26,474 | ₩26,527 | -0.03% | 1.3만 |
|---|
| 2026.05.12 | ₩26,447 | ₩26,507 | ₩26,447 | ₩26,507 | +0.23% | 2.1천 |
|---|
| 2026.05.11 | ₩26,487 | ₩26,514 | ₩26,487 | ₩26,514 | +0.10% | 100 |
|---|
| 2026.05.08 | ₩26,487 | ₩26,500 | ₩26,487 | ₩26,487 | 0.00% | 3.2천 |
|---|
| 2026.05.07 | ₩26,460 | ₩26,487 | ₩26,434 | ₩26,447 | -0.05% | 6.9만 |
|---|
| 2026.05.06 | ₩26,407 | ₩26,514 | ₩26,407 | ₩26,447 | +0.15% | 1.5만 |
|---|
| 2026.05.05 | ₩26,354 | ₩26,407 | ₩26,354 | ₩26,374 | +0.08% | 5.5천 |
|---|
| 2026.05.04 | ₩26,314 | ₩26,367 | ₩26,260 | ₩26,319 | +0.02% | 6.7천 |
|---|
| 2026.05.01 | ₩26,380 | ₩26,414 | ₩26,327 | ₩26,327 | -0.20% | 2.4만 |
|---|
| 2026.04.30 | ₩26,273 | ₩26,380 | ₩26,273 | ₩26,327 | +0.20% | 5.7천 |
|---|
| 2026.04.29 | ₩26,207 | ₩26,314 | ₩26,193 | ₩26,260 | +0.20% | 1.6천 |
|---|
| 2026.04.28 | ₩26,195 | ₩26,273 | ₩26,193 | ₩26,220 | +0.10% | 1.9만 |
|---|
| 2026.04.27 | ₩26,220 | ₩26,316 | ₩26,220 | ₩26,247 | +0.10% | 2.1만 |
|---|
| 2026.04.24 | ₩26,247 | ₩26,354 | ₩26,220 | ₩26,285 | +0.15% | 2만 |
|---|
| 2026.04.23 | ₩26,236 | ₩26,236 | ₩26,207 | ₩26,216 | -0.08% | 3.7만 |
|---|
| 2026.04.22 | ₩26,193 | ₩26,260 | ₩26,193 | ₩26,220 | +0.10% | 2.5천 |
|---|
| 2026.04.21 | ₩26,193 | ₩26,247 | ₩26,140 | ₩26,153 | -0.15% | 14.2만 |
|---|
| 2026.04.20 | ₩26,233 | ₩26,233 | ₩26,141 | ₩26,203 | -0.12% | 1.9만 |
|---|
| 2026.04.17 | ₩26,247 | ₩26,273 | ₩26,220 | ₩26,236 | -0.04% | 2.9천 |
|---|
| 2026.04.16 | ₩26,120 | ₩26,127 | ₩26,073 | ₩26,100 | -0.08% | 3.3만 |
|---|
| 2026.04.15 | ₩26,087 | ₩26,153 | ₩26,047 | ₩26,153 | +0.26% | 3만 |
|---|
| 2026.04.14 | ₩26,060 | ₩26,087 | ₩25,993 | ₩26,051 | -0.04% | 2.6만 |
|---|
| 2026.04.13 | ₩25,873 | ₩25,952 | ₩25,835 | ₩25,952 | +0.30% | 5.2만 |
|---|
| 2026.04.10 | ₩25,873 | ₩25,873 | ₩25,840 | ₩25,840 | -0.13% | 700 |
|---|
| 2026.04.09 | ₩25,807 | ₩25,867 | ₩25,807 | ₩25,867 | +0.23% | 1.3천 |
|---|
| 2026.04.08 | ₩25,780 | ₩25,780 | ₩25,767 | ₩25,773 | -0.03% | 1.8천 |
|---|
| 2026.04.07 | ₩25,407 | ₩25,513 | ₩25,407 | ₩25,513 | +0.42% | 4.2천 |
|---|
| 2026.04.06 | ₩25,487 | ₩25,540 | ₩25,460 | ₩25,517 | +0.12% | 3.3천 |
|---|
| 2026.04.02 | ₩25,340 | ₩25,473 | ₩25,327 | ₩25,465 | +0.49% | 2.1천 |
|---|
| 2026.04.01 | ₩25,433 | ₩25,500 | ₩25,393 | ₩25,393 | -0.16% | 8천 |
|---|
| 2026.03.31 | ₩25,193 | ₩25,340 | ₩25,153 | ₩25,340 | +0.58% | 1.2만 |
|---|
| 2026.03.30 | ₩25,125 | ₩25,127 | ₩25,007 | ₩25,020 | -0.42% | 7.8천 |
|---|
| 2026.03.27 | ₩25,153 | ₩25,220 | ₩25,047 | ₩25,100 | -0.21% | 1.8만 |
|---|
| 2026.03.26 | ₩25,380 | ₩25,380 | ₩25,267 | ₩25,267 | -0.45% | 15.3만 |
|---|
| 2026.03.25 | ₩25,407 | ₩25,473 | ₩25,407 | ₩25,473 | +0.26% | 5.1천 |
|---|
| 2026.03.24 | ₩25,287 | ₩25,420 | ₩25,287 | ₩25,363 | +0.30% | 8.9천 |
|---|
| 2026.03.23 | ₩25,421 | ₩25,500 | ₩25,393 | ₩25,425 | +0.02% | 8.3천 |
|---|
| 2026.03.20 | ₩25,353 | ₩25,367 | ₩25,261 | ₩25,261 | -0.36% | 2.8만 |
|---|
| 2026.03.19 | ₩25,380 | ₩25,500 | ₩25,340 | ₩25,437 | +0.23% | 5천 |
|---|
| 2026.03.18 | ₩25,580 | ₩25,580 | ₩25,475 | ₩25,475 | -0.41% | 7.7천 |
|---|
| 2026.03.17 | ₩25,660 | ₩25,660 | ₩25,607 | ₩25,613 | -0.18% | 3.7천 |
|---|
| 2026.03.16 | ₩25,500 | ₩25,633 | ₩25,500 | ₩25,579 | +0.31% | 1.5천 |
|---|
| 2026.03.13 | ₩25,553 | ₩25,567 | ₩25,443 | ₩25,443 | -0.43% | 6.9천 |
|---|
| 2026.03.12 | ₩25,540 | ₩25,573 | ₩25,500 | ₩25,500 | -0.16% | 2.6천 |
|---|
| 2026.03.11 | ₩25,660 | ₩25,673 | ₩25,607 | ₩25,653 | -0.03% | 9.3천 |
|---|
| 2026.03.10 | ₩25,687 | ₩25,713 | ₩25,645 | ₩25,645 | -0.16% | 1.1천 |
|---|
| 2026.03.09 | ₩25,420 | ₩25,660 | ₩25,380 | ₩25,640 | +0.87% | 2.6만 |
|---|
| 2026.03.06 | ₩25,540 | ₩25,633 | ₩25,540 | ₩25,548 | +0.03% | 1.2만 |
|---|
| 2026.03.05 | ₩25,673 | ₩25,727 | ₩25,660 | ₩25,721 | +0.19% | 1.7만 |
|---|
| 2026.03.04 | ₩25,747 | ₩25,793 | ₩25,747 | ₩25,791 | +0.17% | 4.4천 |
|---|
| 2026.03.03 | ₩25,620 | ₩25,739 | ₩25,473 | ₩25,700 | +0.31% | 8.5천 |
|---|
| 2026.03.02 | ₩25,647 | ₩25,832 | ₩25,647 | ₩25,753 | +0.42% | 1.3만 |
|---|
| 2026.02.27 | ₩25,740 | ₩25,780 | ₩25,740 | ₩25,780 | +0.16% | 1.8천 |
|---|
| 2026.02.26 | ₩25,860 | ₩25,860 | ₩25,753 | ₩25,816 | -0.17% | 8천 |
|---|
| 2026.02.25 | ₩25,808 | ₩25,884 | ₩25,807 | ₩25,871 | +0.24% | 9.7천 |
|---|
| 2026.02.24 | ₩25,753 | ₩25,809 | ₩25,753 | ₩25,809 | +0.22% | 4.9천 |
|---|
| 2026.02.23 | ₩25,740 | ₩25,740 | ₩25,673 | ₩25,697 | -0.17% | 4.2천 |
|---|
| 2026.02.20 | ₩25,660 | ₩25,833 | ₩25,660 | ₩25,797 | +0.54% | 8천 |
|---|
| 2026.02.19 | ₩25,713 | ₩25,767 | ₩25,700 | ₩25,741 | +0.11% | 3.5만 |
|---|
| 2026.02.18 | ₩25,673 | ₩25,820 | ₩25,673 | ₩25,727 | +0.21% | 2.8만 |
|---|
| 2026.02.17 | ₩25,647 | ₩25,753 | ₩25,607 | ₩25,715 | +0.27% | 2만 |
|---|
| 2026.02.13 | ₩25,673 | ₩25,753 | ₩25,667 | ₩25,679 | +0.02% | 2천 |
|---|
| 2026.02.12 | ₩25,727 | ₩25,753 | ₩25,681 | ₩25,681 | -0.18% | 4.7천 |
|---|
| 2026.02.11 | ₩25,793 | ₩25,867 | ₩25,793 | ₩25,860 | +0.26% | 4.7천 |
|---|
| 2026.02.10 | ₩25,887 | ₩25,887 | ₩25,847 | ₩25,853 | -0.13% | 3.4천 |
|---|
| 2026.02.09 | ₩25,820 | ₩25,913 | ₩25,780 | ₩25,900 | +0.31% | 23.4만 |
|---|
| 2026.02.06 | ₩25,780 | ₩25,860 | ₩25,745 | ₩25,860 | +0.31% | 1.2만 |
|---|
| 2026.02.05 | ₩25,607 | ₩25,700 | ₩25,567 | ₩25,660 | +0.21% | 10.5만 |
|---|
| 2026.02.04 | ₩25,727 | ₩25,807 | ₩25,673 | ₩25,780 | +0.21% | 1만 |
|---|
| 2026.02.03 | ₩25,793 | ₩25,820 | ₩25,673 | ₩25,820 | +0.10% | 3.3천 |
|---|
| 2026.02.02 | ₩25,780 | ₩26,340 | ₩25,767 | ₩25,793 | +0.05% | 36.6만 |
|---|
| 2026.01.30 | ₩25,767 | ₩25,815 | ₩25,727 | ₩25,727 | -0.16% | 2.3천 |
|---|
| 2026.01.29 | ₩25,700 | ₩25,807 | ₩25,687 | ₩25,767 | +0.26% | 5.6천 |
|---|
| 2026.01.28 | ₩25,793 | ₩25,831 | ₩25,767 | ₩25,780 | -0.05% | 6.3천 |
|---|
| 2026.01.27 | ₩25,793 | ₩25,847 | ₩25,780 | ₩25,780 | -0.05% | 7.8천 |
|---|
| 2026.01.26 | ₩25,833 | ₩25,833 | ₩25,753 | ₩25,753 | -0.31% | 1.4천 |
|---|
| 2026.01.23 | ₩25,713 | ₩25,820 | ₩25,713 | ₩25,740 | +0.10% | 7.3천 |
|---|
| 2026.01.22 | ₩25,728 | ₩25,757 | ₩25,713 | ₩25,713 | -0.06% | 5.6천 |
|---|
| 2026.01.21 | ₩25,593 | ₩25,737 | ₩25,580 | ₩25,681 | +0.34% | 3.8천 |
|---|
| 2026.01.20 | ₩25,681 | ₩25,681 | ₩25,527 | ₩25,527 | -0.60% | 2만 |
|---|
| 2026.01.16 | ₩25,740 | ₩25,768 | ₩25,727 | ₩25,727 | -0.05% | 8.3천 |
|---|
| 2026.01.15 | ₩25,767 | ₩25,809 | ₩25,727 | ₩25,735 | -0.12% | 7.6만 |
|---|
| 2026.01.14 | ₩25,667 | ₩25,704 | ₩25,660 | ₩25,704 | +0.15% | 1.6천 |
|---|
| 2026.01.13 | ₩25,793 | ₩25,793 | ₩25,713 | ₩25,740 | -0.21% | 3.5만 |
|---|
| 2026.01.12 | ₩25,740 | ₩25,801 | ₩25,727 | ₩25,753 | +0.05% | 1.9천 |
|---|
| 2026.01.09 | ₩25,700 | ₩25,793 | ₩25,700 | ₩25,740 | +0.16% | 1.2천 |
|---|
| 2026.01.08 | ₩25,660 | ₩25,753 | ₩25,660 | ₩25,660 | 0.00% | 9.4천 |
|---|
| 2026.01.07 | ₩25,713 | ₩25,727 | ₩25,660 | ₩25,660 | -0.21% | 1천 |
|---|
| 2026.01.06 | ₩25,647 | ₩25,780 | ₩25,647 | ₩25,753 | +0.42% | 2.8만 |
|---|
| 2026.01.05 | ₩25,727 | ₩25,753 | ₩25,620 | ₩25,700 | -0.10% | 180.7만 |
|---|
| 2026.01.02 | ₩25,676 | ₩25,676 | ₩25,567 | ₩25,628 | -0.19% | 1.4만 |
|---|
| 2025.12.31 | ₩25,673 | ₩25,700 | ₩25,567 | ₩25,567 | -0.42% | 2.2만 |
|---|
| 2025.12.30 | ₩25,713 | ₩25,740 | ₩25,647 | ₩25,680 | -0.13% | 4.1만 |
|---|
| 2025.12.29 | ₩25,647 | ₩25,727 | ₩25,607 | ₩25,673 | +0.10% | 4.5만 |
|---|
| 2025.12.26 | ₩25,727 | ₩25,740 | ₩25,688 | ₩25,700 | -0.10% | 3.4천 |
|---|
| 2025.12.24 | ₩25,687 | ₩25,713 | ₩25,673 | ₩25,693 | +0.03% | 2천 |
|---|
| 2025.12.23 | ₩25,647 | ₩25,673 | ₩25,633 | ₩25,640 | -0.03% | 2.7만 |
|---|
| 2025.12.22 | ₩25,633 | ₩25,647 | ₩25,593 | ₩25,627 | -0.03% | 1.8만 |
|---|
| 2025.12.19 | ₩25,527 | ₩25,580 | ₩25,527 | ₩25,553 | +0.10% | 2.6천 |
|---|
| 2025.12.18 | ₩25,432 | ₩25,513 | ₩25,432 | ₩25,472 | +0.16% | 2.3천 |
|---|
| 2025.12.17 | ₩25,513 | ₩25,513 | ₩25,380 | ₩25,380 | -0.52% | 1.2만 |
|---|
| 2025.12.16 | ₩25,487 | ₩25,540 | ₩25,453 | ₩25,499 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩25,580 | ₩25,580 | ₩25,473 | ₩25,513 | -0.26% | 7.9천 |
|---|
| 2025.12.12 | ₩25,567 | ₩25,567 | ₩25,420 | ₩25,480 | -0.34% | 8.5천 |
|---|
| 2025.12.11 | ₩25,513 | ₩25,620 | ₩25,487 | ₩25,568 | +0.21% | 5.2만 |
|---|
| 2025.12.10 | ₩25,465 | ₩25,567 | ₩25,407 | ₩25,547 | +0.32% | 7.7천 |
|---|
| 2025.12.09 | ₩25,487 | ₩25,540 | ₩25,433 | ₩25,433 | -0.21% | 5.7만 |
|---|
| 2025.12.08 | ₩25,540 | ₩25,545 | ₩25,407 | ₩25,487 | -0.21% | 1.1만 |
|---|
| 2025.12.05 | ₩25,504 | ₩25,559 | ₩25,473 | ₩25,495 | -0.04% | 3.1만 |
|---|
| 2025.12.04 | ₩25,487 | ₩25,527 | ₩25,407 | ₩25,477 | -0.04% | 2.6만 |
|---|
| 2025.12.03 | ₩25,447 | ₩25,487 | ₩25,420 | ₩25,420 | -0.10% | 17.9만 |
|---|
| 2025.12.02 | ₩25,440 | ₩25,485 | ₩25,420 | ₩25,460 | +0.08% | 5.4만 |
|---|
| 2025.12.01 | ₩25,400 | ₩25,469 | ₩25,380 | ₩25,447 | +0.18% | 23.8만 |
|---|
| 2025.11.28 | ₩25,447 | ₩25,473 | ₩25,407 | ₩25,473 | +0.10% | 1.5만 |
|---|
| 2025.11.26 | ₩25,380 | ₩25,460 | ₩25,367 | ₩25,433 | +0.21% | 9.7만 |
|---|
| 2025.11.25 | ₩25,233 | ₩25,367 | ₩25,233 | ₩25,353 | +0.48% | 4.9만 |
|---|
| 2025.11.24 | ₩25,100 | ₩25,287 | ₩25,100 | ₩25,287 | +0.74% | 9.1만 |
|---|
| 2025.11.21 | ₩25,013 | ₩25,193 | ₩24,940 | ₩25,100 | +0.35% | 24만 |
|---|
| 2025.11.20 | ₩25,287 | ₩25,340 | ₩24,966 | ₩24,993 | -1.16% | 10.4만 |
|---|
| 2025.11.19 | ₩25,099 | ₩25,207 | ₩25,073 | ₩25,113 | +0.06% | 13.4만 |
|---|
| 2025.11.18 | ₩25,113 | ₩25,156 | ₩25,040 | ₩25,113 | 0.00% | 9.9만 |
|---|
| 2025.11.17 | ₩25,273 | ₩25,281 | ₩25,119 | ₩25,167 | -0.42% | 59.2만 |
|---|
| 2025.11.14 | ₩25,233 | ₩25,353 | ₩25,167 | ₩25,267 | +0.13% | 10만 |
|---|
| 2025.11.13 | ₩25,407 | ₩25,407 | ₩25,249 | ₩25,280 | -0.50% | 12.4만 |
|---|
| 2025.11.12 | ₩25,407 | ₩25,432 | ₩25,340 | ₩25,407 | 0.00% | 5.8만 |
|---|
| 2025.11.11 | ₩25,407 | ₩25,407 | ₩25,340 | ₩25,393 | -0.05% | 15.9만 |
|---|
| 2025.11.10 | ₩25,353 | ₩25,407 | ₩25,311 | ₩25,361 | +0.03% | 5.2만 |
|---|
| 2025.11.07 | ₩25,193 | ₩25,407 | ₩25,113 | ₩25,260 | +0.26% | 10.9만 |
|---|
| 2025.11.06 | ₩25,407 | ₩25,407 | ₩25,193 | ₩25,233 | -0.68% | 21만 |
|---|
| 2025.11.05 | ₩25,260 | ₩25,407 | ₩25,193 | ₩25,347 | +0.34% | 11만 |
|---|
| 2025.11.04 | ₩25,340 | ₩26,614 | ₩25,273 | ₩25,280 | -0.24% | 30만 |
|---|
| 2025.11.03 | ₩25,380 | ₩25,433 | ₩25,313 | ₩25,405 | +0.10% | 137.6만 |
|---|