시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 15 Buffer ETF - September 과거 주가
Innovator Equity Dual Directional 15 Buffer ETF - September · DDFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 15 Buffer ETF - September · DDFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,081 | ₩30,137 | ₩30,016 | ₩30,124 | +0.14% | 3.6만 |
| 2026.10.08 | ₩30,110 | ₩30,110 | ₩29,963 | ₩30,070 | -0.13% | 1.9만 |
| 2026.10.07 | ₩30,077 | ₩30,110 | ₩30,003 | ₩30,057 | -0.07% | 1.5만 |
| 2026.10.06 | ₩30,124 | ₩30,137 | ₩30,057 | ₩30,124 | 0.00% | 2만 |
| 2026.10.05 | ₩29,829 | ₩30,070 | ₩29,829 | ₩30,042 | +0.71% | 8.4천 |
| 2026.10.02 | ₩30,110 | ₩30,110 | ₩29,896 | ₩29,990 | -0.40% | 1.4만 |
| 2026.10.01 | ₩30,030 | ₩30,030 | ₩29,775 | ₩29,949 | -0.27% | 7.7만 |
| 2026.09.30 | ₩29,990 | ₩29,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,896 |
| -0.31% |
| 5.7만 |
| 2026.09.29 | ₩29,923 | ₩29,936 | ₩29,802 | ₩29,842 | -0.27% | 33.8만 |
|---|
| 2026.09.28 | ₩29,976 | ₩29,990 | ₩29,909 | ₩29,909 | -0.22% | 5.7만 |
|---|
| 2026.09.25 | ₩29,949 | ₩30,030 | ₩29,869 | ₩29,970 | +0.07% | 2.9만 |
|---|
| 2026.09.24 | ₩29,802 | ₩29,949 | ₩29,802 | ₩29,909 | +0.36% | 3.6만 |
|---|
| 2026.09.23 | ₩29,923 | ₩29,956 | ₩29,856 | ₩29,856 | -0.22% | 9.6만 |
|---|
| 2026.09.22 | ₩30,016 | ₩30,030 | ₩29,949 | ₩30,016 | 0.00% | 11.7만 |
|---|
| 2026.09.21 | ₩29,936 | ₩30,003 | ₩29,896 | ₩29,990 | +0.18% | 23.9만 |
|---|
| 2026.09.18 | ₩29,842 | ₩29,882 | ₩29,735 | ₩29,822 | -0.07% | 3.6만 |
|---|
| 2026.09.17 | ₩29,896 | ₩29,896 | ₩29,748 | ₩29,829 | -0.22% | 3.8만 |
|---|
| 2026.09.16 | ₩29,842 | ₩29,842 | ₩29,641 | ₩29,681 | -0.54% | 4.6만 |
|---|
| 2026.09.15 | ₩29,802 | ₩29,802 | ₩29,715 | ₩29,762 | -0.13% | 13.6만 |
|---|
| 2026.09.14 | ₩29,802 | ₩29,829 | ₩29,722 | ₩29,782 | -0.07% | 5만 |
|---|
| 2026.09.11 | ₩29,856 | ₩29,882 | ₩29,802 | ₩29,856 | 0.00% | 14.2만 |
|---|
| 2026.09.10 | ₩29,789 | ₩29,789 | ₩29,722 | ₩29,748 | -0.13% | 10.2만 |
|---|
| 2026.09.09 | ₩29,909 | ₩29,909 | ₩29,815 | ₩29,829 | -0.27% | 10.2만 |
|---|
| 2026.09.08 | ₩29,923 | ₩29,923 | ₩29,842 | ₩29,869 | -0.18% | 17.5만 |
|---|
| 2026.09.04 | ₩29,882 | ₩29,990 | ₩29,882 | ₩29,923 | +0.13% | 8.6만 |
|---|
| 2026.09.03 | ₩29,923 | ₩29,976 | ₩29,849 | ₩29,936 | +0.04% | 10만 |
|---|
| 2026.09.02 | ₩29,815 | ₩29,856 | ₩29,748 | ₩29,815 | 0.00% | 31.2만 |
|---|
| 2026.09.01 | ₩32,536 | ₩32,536 | ₩29,695 | ₩29,748 | -8.57% | 144.3만 |
|---|
| 2026.08.31 | ₩29,829 | ₩29,856 | ₩29,802 | ₩29,842 | +0.04% | 43.9만 |
|---|
| 2026.08.28 | ₩29,842 | ₩29,856 | ₩29,789 | ₩29,849 | +0.02% | 4.5만 |
|---|
| 2026.08.27 | ₩29,842 | ₩29,842 | ₩29,818 | ₩29,842 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩29,809 | ₩29,842 | ₩29,789 | ₩29,813 | +0.01% | 3.9만 |
|---|
| 2026.08.25 | ₩29,815 | ₩29,869 | ₩29,775 | ₩29,822 | +0.02% | 2.8만 |
|---|
| 2026.08.24 | ₩29,815 | ₩29,856 | ₩29,777 | ₩29,842 | +0.09% | 8.7천 |
|---|
| 2026.08.21 | ₩29,829 | ₩29,842 | ₩29,809 | ₩29,842 | +0.04% | 1.6만 |
|---|
| 2026.08.20 | ₩29,789 | ₩29,829 | ₩29,762 | ₩29,802 | +0.04% | 3.3만 |
|---|
| 2026.08.19 | ₩29,789 | ₩29,829 | ₩29,762 | ₩29,806 | +0.06% | 9.7천 |
|---|
| 2026.08.18 | ₩29,829 | ₩29,829 | ₩29,735 | ₩29,735 | -0.31% | 1.2만 |
|---|
| 2026.08.17 | ₩29,750 | ₩29,775 | ₩29,735 | ₩29,775 | +0.09% | 1.5만 |
|---|
| 2026.08.14 | ₩29,782 | ₩29,811 | ₩29,775 | ₩29,775 | -0.02% | 3.8천 |
|---|
| 2026.08.13 | ₩29,807 | ₩29,815 | ₩29,748 | ₩29,769 | -0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩29,809 | ₩29,809 | ₩29,722 | ₩29,769 | -0.13% | 5.3천 |
|---|
| 2026.08.11 | ₩29,735 | ₩29,775 | ₩29,735 | ₩29,769 | +0.11% | 4천 |
|---|
| 2026.08.10 | ₩29,722 | ₩29,755 | ₩29,722 | ₩29,755 | +0.11% | 2천 |
|---|
| 2026.08.07 | ₩29,708 | ₩29,722 | ₩29,708 | ₩29,715 | +0.02% | 5.6천 |
|---|
| 2026.08.06 | ₩29,708 | ₩29,708 | ₩29,695 | ₩29,702 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩29,708 | ₩29,728 | ₩29,681 | ₩29,715 | +0.02% | 3.9천 |
|---|
| 2026.08.04 | ₩29,681 | ₩29,708 | ₩29,681 | ₩29,708 | +0.09% | 4.7천 |
|---|
| 2026.08.03 | ₩29,681 | ₩29,708 | ₩29,681 | ₩29,707 | +0.09% | 4.1천 |
|---|
| 2026.07.31 | ₩29,588 | ₩29,668 | ₩29,588 | ₩29,668 | +0.27% | 2.8천 |
|---|
| 2026.07.30 | ₩29,574 | ₩29,621 | ₩29,547 | ₩29,588 | +0.05% | 4.3만 |
|---|
| 2026.07.29 | ₩29,527 | ₩29,561 | ₩29,518 | ₩29,518 | -0.03% | 1.7천 |
|---|
| 2026.07.28 | ₩29,547 | ₩29,614 | ₩29,534 | ₩29,588 | +0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,601 | ₩29,614 | ₩29,547 | ₩29,576 | -0.09% | 4.9만 |
|---|
| 2026.07.24 | ₩29,547 | ₩29,601 | ₩29,547 | ₩29,572 | +0.08% | 1.9만 |
|---|
| 2026.07.23 | ₩29,507 | ₩29,560 | ₩29,507 | ₩29,560 | +0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩29,588 | ₩29,588 | ₩29,574 | ₩29,574 | -0.05% | 2.2천 |
|---|
| 2026.07.21 | ₩29,588 | ₩29,596 | ₩29,588 | ₩29,596 | +0.03% | 1.7천 |
|---|
| 2026.07.20 | ₩29,547 | ₩29,614 | ₩29,547 | ₩29,568 | +0.07% | 7.4천 |
|---|
| 2026.07.17 | ₩29,547 | ₩29,547 | ₩29,547 | ₩29,547 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,588 | ₩29,601 | ₩29,574 | ₩29,594 | +0.02% | 4.6천 |
|---|
| 2026.07.15 | ₩29,614 | ₩29,614 | ₩29,561 | ₩29,581 | -0.11% | 4.1천 |
|---|
| 2026.07.14 | ₩29,621 | ₩29,621 | ₩29,534 | ₩29,574 | -0.16% | 11.4만 |
|---|
| 2026.07.13 | ₩29,561 | ₩29,601 | ₩29,534 | ₩29,569 | +0.03% | 6.8만 |
|---|
| 2026.07.10 | ₩29,561 | ₩29,601 | ₩29,561 | ₩29,581 | +0.07% | 6.4천 |
|---|
| 2026.07.09 | ₩29,521 | ₩29,560 | ₩29,521 | ₩29,547 | +0.09% | 4.5천 |
|---|
| 2026.07.08 | ₩29,494 | ₩29,534 | ₩29,494 | ₩29,534 | +0.14% | 4.8천 |
|---|
| 2026.07.07 | ₩29,521 | ₩29,574 | ₩29,507 | ₩29,541 | +0.07% | 4.4천 |
|---|
| 2026.07.06 | ₩29,554 | ₩29,561 | ₩29,494 | ₩29,521 | -0.11% | 1.5만 |
|---|
| 2026.07.02 | ₩29,494 | ₩29,507 | ₩29,454 | ₩29,507 | +0.05% | 1.5만 |
|---|
| 2026.07.01 | ₩29,440 | ₩29,561 | ₩29,440 | ₩29,526 | +0.29% | 1.4만 |
|---|
| 2026.06.30 | ₩29,454 | ₩29,521 | ₩29,440 | ₩29,440 | -0.05% | 9.2천 |
|---|
| 2026.06.29 | ₩29,413 | ₩29,454 | ₩29,413 | ₩29,454 | +0.14% | 500 |
|---|
| 2026.06.26 | ₩29,373 | ₩29,427 | ₩29,360 | ₩29,360 | -0.05% | 1.1만 |
|---|
| 2026.06.25 | ₩29,373 | ₩29,454 | ₩29,346 | ₩29,346 | -0.09% | 1.5만 |
|---|
| 2026.06.24 | ₩29,373 | ₩29,420 | ₩29,373 | ₩29,373 | 0.00% | 4.9천 |
|---|
| 2026.06.23 | ₩29,346 | ₩29,413 | ₩29,346 | ₩29,387 | +0.14% | 3.5천 |
|---|
| 2026.06.22 | ₩29,440 | ₩29,447 | ₩29,440 | ₩29,440 | 0.00% | 1.2천 |
|---|
| 2026.06.18 | ₩29,400 | ₩29,434 | ₩29,373 | ₩29,434 | +0.11% | 1.9만 |
|---|
| 2026.06.17 | ₩29,480 | ₩29,480 | ₩29,360 | ₩29,397 | -0.28% | 1.6만 |
|---|
| 2026.06.16 | ₩29,454 | ₩29,491 | ₩29,427 | ₩29,467 | +0.05% | 6.3천 |
|---|
| 2026.06.15 | ₩29,413 | ₩29,474 | ₩29,387 | ₩29,447 | +0.11% | 7.7천 |
|---|
| 2026.06.12 | ₩29,367 | ₩29,413 | ₩29,320 | ₩29,392 | +0.09% | 6.5천 |
|---|
| 2026.06.11 | ₩29,253 | ₩29,360 | ₩29,253 | ₩29,360 | +0.37% | 200 |
|---|
| 2026.06.10 | ₩29,373 | ₩29,373 | ₩29,279 | ₩29,279 | -0.32% | 3천 |
|---|
| 2026.06.09 | ₩29,346 | ₩29,427 | ₩29,273 | ₩29,326 | -0.07% | 1.2만 |
|---|
| 2026.06.08 | ₩29,320 | ₩29,373 | ₩29,320 | ₩29,353 | +0.11% | 8천 |
|---|
| 2026.06.05 | ₩29,346 | ₩29,360 | ₩29,279 | ₩29,333 | -0.05% | 1.4만 |
|---|
| 2026.06.04 | ₩29,360 | ₩29,413 | ₩29,360 | ₩29,407 | +0.16% | 1.3천 |
|---|
| 2026.06.03 | ₩29,407 | ₩29,440 | ₩29,346 | ₩29,360 | -0.16% | 8.4천 |
|---|
| 2026.06.02 | ₩29,439 | ₩29,440 | ₩29,373 | ₩29,407 | -0.11% | 2.3천 |
|---|
| 2026.06.01 | ₩29,371 | ₩29,467 | ₩29,333 | ₩29,413 | +0.15% | 6.2만 |
|---|
| 2026.05.29 | ₩29,454 | ₩29,454 | ₩29,407 | ₩29,407 | -0.16% | 1.7천 |
|---|
| 2026.05.28 | ₩29,387 | ₩29,387 | ₩29,387 | ₩29,387 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩29,360 | ₩29,387 | ₩29,320 | ₩29,346 | -0.05% | 5.5천 |
|---|
| 2026.05.26 | ₩29,413 | ₩29,413 | ₩29,360 | ₩29,360 | -0.18% | 1.9천 |
|---|
| 2026.05.22 | ₩29,333 | ₩29,387 | ₩29,320 | ₩29,320 | -0.05% | 1.4천 |
|---|
| 2026.05.21 | ₩29,333 | ₩29,333 | ₩29,286 | ₩29,300 | -0.11% | 1.1천 |
|---|
| 2026.05.20 | ₩29,320 | ₩29,320 | ₩29,212 | ₩29,279 | -0.14% | 19.1만 |
|---|
| 2026.05.19 | ₩29,279 | ₩29,279 | ₩29,199 | ₩29,246 | -0.11% | 1천 |
|---|
| 2026.05.18 | ₩29,293 | ₩29,306 | ₩29,226 | ₩29,253 | -0.14% | 9천 |
|---|
| 2026.05.15 | ₩29,199 | ₩29,279 | ₩29,172 | ₩29,246 | +0.16% | 19.2만 |
|---|
| 2026.05.14 | ₩29,227 | ₩29,306 | ₩29,227 | ₩29,279 | +0.18% | 1.9천 |
|---|
| 2026.05.13 | ₩29,253 | ₩29,253 | ₩29,199 | ₩29,246 | -0.02% | 4.8천 |
|---|
| 2026.05.12 | ₩29,212 | ₩29,239 | ₩29,212 | ₩29,219 | +0.02% | 1.1천 |
|---|
| 2026.05.11 | ₩29,273 | ₩29,273 | ₩29,239 | ₩29,239 | -0.11% | 200 |
|---|
| 2026.05.08 | ₩29,239 | ₩29,293 | ₩29,186 | ₩29,239 | 0.00% | 6.4천 |
|---|
| 2026.05.07 | ₩29,239 | ₩29,253 | ₩29,199 | ₩29,200 | -0.13% | 2만 |
|---|
| 2026.05.06 | ₩29,145 | ₩29,239 | ₩29,145 | ₩29,199 | +0.18% | 1.3만 |
|---|
| 2026.05.05 | ₩29,172 | ₩29,172 | ₩29,105 | ₩29,139 | -0.11% | 900 |
|---|
| 2026.05.04 | ₩29,186 | ₩29,186 | ₩29,065 | ₩29,119 | -0.23% | 1.9만 |
|---|
| 2026.05.01 | ₩29,132 | ₩29,159 | ₩29,119 | ₩29,119 | -0.05% | 2.3만 |
|---|
| 2026.04.30 | ₩29,058 | ₩29,145 | ₩29,058 | ₩29,105 | +0.16% | 1.4천 |
|---|
| 2026.04.29 | ₩28,998 | ₩29,045 | ₩28,998 | ₩29,045 | +0.16% | 600 |
|---|
| 2026.04.28 | ₩29,052 | ₩29,052 | ₩29,025 | ₩29,033 | -0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩29,011 | ₩29,105 | ₩29,011 | ₩29,064 | +0.18% | 6.1천 |
|---|
| 2026.04.24 | ₩28,971 | ₩29,065 | ₩28,958 | ₩29,032 | +0.21% | 4.4천 |
|---|
| 2026.04.23 | ₩28,971 | ₩29,018 | ₩28,958 | ₩29,001 | +0.10% | 9.1천 |
|---|
| 2026.04.22 | ₩28,991 | ₩29,005 | ₩28,991 | ₩29,005 | +0.05% | 600 |
|---|
| 2026.04.21 | ₩29,005 | ₩29,005 | ₩28,904 | ₩28,951 | -0.18% | 7.7만 |
|---|
| 2026.04.20 | ₩28,944 | ₩29,011 | ₩28,944 | ₩28,985 | +0.14% | 4천 |
|---|
| 2026.04.17 | ₩28,998 | ₩29,065 | ₩28,944 | ₩29,005 | +0.02% | 7.7만 |
|---|
| 2026.04.16 | ₩28,944 | ₩28,971 | ₩28,931 | ₩28,931 | -0.05% | 300 |
|---|
| 2026.04.15 | ₩28,931 | ₩28,931 | ₩28,864 | ₩28,911 | -0.07% | 2.6천 |
|---|
| 2026.04.14 | ₩28,891 | ₩28,904 | ₩28,837 | ₩28,837 | -0.19% | 1.3천 |
|---|
| 2026.04.13 | ₩28,757 | ₩28,804 | ₩28,757 | ₩28,804 | +0.16% | 100 |
|---|
| 2026.04.10 | ₩28,770 | ₩28,770 | ₩28,717 | ₩28,719 | -0.18% | 500 |
|---|
| 2026.04.09 | ₩28,656 | ₩28,723 | ₩28,636 | ₩28,723 | +0.23% | 4.6천 |
|---|
| 2026.04.08 | ₩28,656 | ₩28,717 | ₩28,596 | ₩28,658 | +0.00% | 7만 |
|---|
| 2026.04.07 | ₩28,301 | ₩28,442 | ₩28,301 | ₩28,442 | +0.50% | 3.4천 |
|---|
| 2026.04.06 | ₩28,429 | ₩28,489 | ₩28,368 | ₩28,449 | +0.07% | 1.4천 |
|---|
| 2026.04.02 | ₩28,408 | ₩28,411 | ₩28,368 | ₩28,411 | +0.01% | 2만 |
|---|
| 2026.04.01 | ₩28,315 | ₩28,475 | ₩28,315 | ₩28,388 | +0.26% | 1.1만 |
|---|
| 2026.03.31 | ₩28,167 | ₩28,301 | ₩28,167 | ₩28,296 | +0.46% | 3.8천 |
|---|
| 2026.03.30 | ₩27,966 | ₩28,047 | ₩27,939 | ₩27,980 | +0.05% | 1.2만 |
|---|
| 2026.03.27 | ₩28,100 | ₩28,114 | ₩27,953 | ₩27,993 | -0.38% | 11.7만 |
|---|
| 2026.03.26 | ₩28,207 | ₩28,221 | ₩28,154 | ₩28,167 | -0.14% | 3.4천 |
|---|
| 2026.03.25 | ₩28,368 | ₩28,395 | ₩28,288 | ₩28,336 | -0.11% | 9.5만 |
|---|
| 2026.03.24 | ₩28,207 | ₩28,341 | ₩28,140 | ₩28,274 | +0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩28,402 | ₩28,402 | ₩28,274 | ₩28,323 | -0.28% | 2.3천 |
|---|
| 2026.03.20 | ₩28,274 | ₩28,274 | ₩28,166 | ₩28,166 | -0.38% | 1.9천 |
|---|
| 2026.03.19 | ₩28,221 | ₩28,329 | ₩28,221 | ₩28,329 | +0.38% | 2.9천 |
|---|
| 2026.03.18 | ₩28,382 | ₩28,429 | ₩28,315 | ₩28,345 | -0.13% | 3.8천 |
|---|
| 2026.03.17 | ₩28,449 | ₩28,483 | ₩28,422 | ₩28,469 | +0.07% | 7천 |
|---|
| 2026.03.16 | ₩28,408 | ₩28,429 | ₩28,408 | ₩28,429 | +0.07% | 600 |
|---|
| 2026.03.13 | ₩28,341 | ₩28,341 | ₩28,301 | ₩28,301 | -0.14% | 600 |
|---|
| 2026.03.12 | ₩28,328 | ₩28,375 | ₩28,315 | ₩28,353 | +0.09% | 7.4천 |
|---|
| 2026.03.11 | ₩28,435 | ₩28,479 | ₩28,382 | ₩28,479 | +0.16% | 500 |
|---|
| 2026.03.10 | ₩28,422 | ₩28,462 | ₩28,422 | ₩28,462 | +0.14% | 300 |
|---|
| 2026.03.09 | ₩28,221 | ₩28,492 | ₩28,221 | ₩28,492 | +0.96% | 1.1만 |
|---|
| 2026.03.06 | ₩28,368 | ₩28,462 | ₩28,355 | ₩28,387 | +0.07% | 3.2만 |
|---|
| 2026.03.05 | ₩28,563 | ₩28,563 | ₩28,408 | ₩28,532 | -0.11% | 900 |
|---|
| 2026.03.04 | ₩28,529 | ₩28,609 | ₩28,529 | ₩28,576 | +0.16% | 3천 |
|---|
| 2026.03.03 | ₩28,368 | ₩28,516 | ₩28,315 | ₩28,489 | +0.43% | 1.2만 |
|---|
| 2026.03.02 | ₩28,502 | ₩28,576 | ₩28,502 | ₩28,576 | +0.26% | 2.5천 |
|---|
| 2026.02.27 | ₩28,529 | ₩28,563 | ₩28,502 | ₩28,563 | +0.12% | 5.4천 |
|---|
| 2026.02.26 | ₩28,589 | ₩28,589 | ₩28,549 | ₩28,549 | -0.14% | 4.1천 |
|---|
| 2026.02.25 | ₩28,626 | ₩28,636 | ₩28,626 | ₩28,636 | +0.04% | 600 |
|---|
| 2026.02.24 | ₩28,556 | ₩28,583 | ₩28,556 | ₩28,583 | +0.09% | 900 |
|---|
| 2026.02.23 | ₩28,462 | ₩28,496 | ₩28,449 | ₩28,492 | +0.10% | 800 |
|---|
| 2026.02.20 | ₩28,506 | ₩28,589 | ₩28,506 | ₩28,569 | +0.22% | 1.9천 |
|---|
| 2026.02.19 | ₩28,435 | ₩28,569 | ₩28,435 | ₩28,517 | +0.29% | 5.1천 |
|---|
| 2026.02.18 | ₩28,462 | ₩28,583 | ₩28,462 | ₩28,502 | +0.14% | 3.4천 |
|---|
| 2026.02.17 | ₩28,422 | ₩28,475 | ₩28,422 | ₩28,449 | +0.09% | 6.6천 |
|---|
| 2026.02.13 | ₩28,463 | ₩28,463 | ₩28,463 | ₩28,463 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,471 | ₩28,471 | ₩28,463 | ₩28,463 | -0.03% | 300 |
|---|
| 2026.02.11 | ₩28,556 | ₩28,589 | ₩28,556 | ₩28,589 | +0.12% | 1.7천 |
|---|
| 2026.02.10 | ₩28,563 | ₩28,636 | ₩28,542 | ₩28,591 | +0.10% | 3.3천 |
|---|
| 2026.02.09 | ₩28,556 | ₩28,609 | ₩28,556 | ₩28,609 | +0.19% | 3.3천 |
|---|
| 2026.02.06 | ₩28,449 | ₩28,575 | ₩28,449 | ₩28,575 | +0.44% | 8.2천 |
|---|
| 2026.02.05 | ₩28,355 | ₩28,407 | ₩28,355 | ₩28,407 | +0.18% | 4.5천 |
|---|
| 2026.02.04 | ₩28,475 | ₩28,516 | ₩28,462 | ₩28,516 | +0.14% | 2.3천 |
|---|
| 2026.02.03 | ₩28,502 | ₩28,536 | ₩28,462 | ₩28,536 | +0.12% | 2.9천 |
|---|
| 2026.02.02 | ₩28,542 | ₩28,596 | ₩28,542 | ₩28,596 | +0.19% | 9.7천 |
|---|
| 2026.01.30 | ₩28,502 | ₩28,536 | ₩28,475 | ₩28,536 | +0.12% | 2천 |
|---|
| 2026.01.29 | ₩28,475 | ₩28,529 | ₩28,475 | ₩28,516 | +0.14% | 3.1천 |
|---|
| 2026.01.28 | ₩28,544 | ₩28,552 | ₩28,516 | ₩28,542 | -0.00% | 7.1만 |
|---|
| 2026.01.27 | ₩28,545 | ₩28,583 | ₩28,542 | ₩28,583 | +0.13% | 6.9천 |
|---|
| 2026.01.26 | ₩28,516 | ₩28,522 | ₩28,516 | ₩28,516 | 0.00% | 8천 |
|---|
| 2026.01.23 | ₩28,489 | ₩28,529 | ₩28,489 | ₩28,529 | +0.14% | 300 |
|---|
| 2026.01.22 | ₩28,462 | ₩28,516 | ₩28,462 | ₩28,516 | +0.19% | 8.3천 |
|---|
| 2026.01.21 | ₩28,395 | ₩28,482 | ₩28,395 | ₩28,482 | +0.31% | 3천 |
|---|
| 2026.01.20 | ₩28,368 | ₩28,442 | ₩28,315 | ₩28,372 | +0.01% | 1.2만 |
|---|
| 2026.01.16 | ₩28,536 | ₩28,536 | ₩28,536 | ₩28,536 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩28,490 | ₩28,609 | ₩28,475 | ₩28,522 | +0.11% | 7.6만 |
|---|
| 2026.01.14 | ₩28,437 | ₩28,493 | ₩28,435 | ₩28,493 | +0.20% | 1.5천 |
|---|
| 2026.01.13 | ₩28,489 | ₩28,522 | ₩28,489 | ₩28,522 | +0.12% | 100 |
|---|
| 2026.01.12 | ₩28,489 | ₩28,536 | ₩28,489 | ₩28,536 | +0.16% | 6.5천 |
|---|
| 2026.01.09 | ₩28,477 | ₩28,516 | ₩28,475 | ₩28,516 | +0.14% | 1천 |
|---|
| 2026.01.08 | ₩28,435 | ₩28,475 | ₩28,422 | ₩28,475 | +0.14% | 1.7천 |
|---|
| 2026.01.07 | ₩28,449 | ₩28,556 | ₩28,449 | ₩28,475 | +0.09% | 2.1천 |
|---|
| 2026.01.06 | ₩28,435 | ₩28,482 | ₩28,435 | ₩28,477 | +0.15% | 2.1천 |
|---|
| 2026.01.05 | ₩28,368 | ₩28,435 | ₩28,368 | ₩28,422 | +0.19% | 1.3만 |
|---|
| 2026.01.02 | ₩28,408 | ₩28,449 | ₩28,328 | ₩28,368 | -0.14% | 1.6만 |
|---|
| 2025.12.31 | ₩28,382 | ₩28,408 | ₩28,382 | ₩28,395 | +0.05% | 900 |
|---|
| 2025.12.30 | ₩28,408 | ₩28,435 | ₩28,382 | ₩28,435 | +0.09% | 2.8만 |
|---|
| 2025.12.29 | ₩28,382 | ₩28,429 | ₩28,368 | ₩28,429 | +0.17% | 6.7천 |
|---|
| 2025.12.26 | ₩28,489 | ₩28,489 | ₩28,395 | ₩28,442 | -0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩28,408 | ₩28,408 | ₩28,382 | ₩28,395 | -0.05% | 1.3천 |
|---|
| 2025.12.23 | ₩28,341 | ₩28,427 | ₩28,341 | ₩28,402 | +0.21% | 2.8천 |
|---|
| 2025.12.22 | ₩28,395 | ₩28,395 | ₩28,328 | ₩28,328 | -0.24% | 800 |
|---|
| 2025.12.19 | ₩28,261 | ₩28,312 | ₩28,261 | ₩28,295 | +0.12% | 800 |
|---|
| 2025.12.18 | ₩28,209 | ₩28,234 | ₩28,181 | ₩28,181 | -0.10% | 5.1천 |
|---|
| 2025.12.17 | ₩28,147 | ₩28,147 | ₩28,147 | ₩28,147 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,207 | ₩28,207 | ₩28,181 | ₩28,181 | -0.10% | 1.4만 |
|---|
| 2025.12.15 | ₩28,261 | ₩28,288 | ₩28,194 | ₩28,194 | -0.24% | 1.9만 |
|---|
| 2025.12.12 | ₩28,308 | ₩28,308 | ₩28,181 | ₩28,181 | -0.45% | 1.1천 |
|---|
| 2025.12.11 | ₩28,246 | ₩28,273 | ₩28,246 | ₩28,268 | +0.08% | 9.3천 |
|---|
| 2025.12.10 | ₩28,194 | ₩28,234 | ₩28,194 | ₩28,234 | +0.14% | 800 |
|---|
| 2025.12.09 | ₩28,209 | ₩28,274 | ₩28,181 | ₩28,211 | +0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩28,274 | ₩28,274 | ₩28,167 | ₩28,189 | -0.30% | 7천 |
|---|
| 2025.12.05 | ₩28,221 | ₩28,257 | ₩28,194 | ₩28,194 | -0.09% | 7.1천 |
|---|
| 2025.12.04 | ₩28,193 | ₩28,193 | ₩28,154 | ₩28,154 | -0.14% | 1.1만 |
|---|
| 2025.12.03 | ₩28,140 | ₩28,154 | ₩28,140 | ₩28,154 | +0.05% | 3천 |
|---|
| 2025.12.02 | ₩28,181 | ₩28,181 | ₩28,181 | ₩28,181 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩28,127 | ₩28,147 | ₩28,114 | ₩28,147 | +0.07% | 1.5천 |
|---|
| 2025.11.28 | ₩28,100 | ₩28,174 | ₩28,100 | ₩28,174 | +0.26% | 1.3천 |
|---|
| 2025.11.26 | ₩28,140 | ₩28,140 | ₩28,073 | ₩28,073 | -0.24% | 7.9천 |
|---|
| 2025.11.25 | ₩28,047 | ₩28,100 | ₩28,006 | ₩28,069 | +0.08% | 5천 |
|---|
| 2025.11.24 | ₩27,913 | ₩27,986 | ₩27,913 | ₩27,977 | +0.23% | 2.6천 |
|---|
| 2025.11.21 | ₩27,752 | ₩27,805 | ₩27,733 | ₩27,805 | +0.19% | 1.3천 |
|---|
| 2025.11.20 | ₩27,846 | ₩27,846 | ₩27,738 | ₩27,738 | -0.38% | 2.2천 |
|---|
| 2025.11.19 | ₩27,846 | ₩27,859 | ₩27,805 | ₩27,847 | +0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩27,793 | ₩27,819 | ₩27,738 | ₩27,809 | +0.06% | 4.3천 |
|---|
| 2025.11.17 | ₩27,980 | ₩27,980 | ₩27,819 | ₩27,832 | -0.53% | 5.3천 |
|---|
| 2025.11.14 | ₩27,939 | ₩27,966 | ₩27,899 | ₩27,899 | -0.14% | 1.9천 |
|---|
| 2025.11.13 | ₩27,970 | ₩27,993 | ₩27,913 | ₩27,980 | +0.03% | 4.1천 |
|---|
| 2025.11.12 | ₩28,100 | ₩28,100 | ₩28,067 | ₩28,085 | -0.05% | 3.6천 |
|---|
| 2025.11.11 | ₩28,006 | ₩28,060 | ₩28,006 | ₩28,047 | +0.14% | 2.6만 |
|---|
| 2025.11.10 | ₩28,087 | ₩28,087 | ₩28,069 | ₩28,073 | -0.05% | 2천 |
|---|
| 2025.11.07 | ₩27,872 | ₩27,993 | ₩27,846 | ₩27,993 | +0.43% | 5.1천 |
|---|
| 2025.11.06 | ₩28,000 | ₩28,000 | ₩27,872 | ₩27,933 | -0.24% | 1.3천 |
|---|
| 2025.11.05 | ₩28,006 | ₩28,087 | ₩28,006 | ₩28,025 | +0.07% | 1.7천 |
|---|
| 2025.11.04 | ₩28,020 | ₩28,020 | ₩27,950 | ₩27,960 | -0.22% | 7.2천 |
|---|
| 2025.11.03 | ₩28,033 | ₩28,087 | ₩28,031 | ₩28,087 | +0.19% | 5.3천 |
|---|
| 2025.10.31 | ₩28,127 | ₩28,140 | ₩28,020 | ₩28,100 | -0.10% | 4.2만 |
|---|
| 2025.10.30 | ₩28,140 | ₩28,140 | ₩27,993 | ₩27,993 | -0.52% | 1.9천 |
|---|
| 2025.10.29 | ₩28,167 | ₩28,201 | ₩28,047 | ₩28,100 | -0.24% | 9.2천 |
|---|
| 2025.10.28 | ₩28,177 | ₩28,177 | ₩28,114 | ₩28,114 | -0.22% | 4.6천 |
|---|
| 2025.10.27 | ₩28,127 | ₩28,194 | ₩28,060 | ₩28,194 | +0.24% | 3.9만 |
|---|
| 2025.10.24 | ₩28,053 | ₩28,127 | ₩28,020 | ₩28,020 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩27,980 | ₩28,047 | ₩27,913 | ₩28,047 | +0.24% | 1.5만 |
|---|
| 2025.10.22 | ₩27,939 | ₩27,954 | ₩27,872 | ₩27,899 | -0.14% | 9.7천 |
|---|
| 2025.10.21 | ₩27,996 | ₩28,005 | ₩27,926 | ₩27,973 | -0.08% | 5천 |
|---|
| 2025.10.20 | ₩27,947 | ₩28,006 | ₩27,937 | ₩27,973 | +0.09% | 2.5만 |
|---|
| 2025.10.17 | ₩27,780 | ₩27,872 | ₩27,753 | ₩27,872 | +0.33% | 2만 |
|---|
| 2025.10.16 | ₩27,926 | ₩27,926 | ₩27,738 | ₩27,787 | -0.50% | 8.2천 |
|---|
| 2025.10.15 | ₩27,926 | ₩27,926 | ₩27,828 | ₩27,828 | -0.35% | 2.6만 |
|---|
| 2025.10.14 | ₩27,834 | ₩27,872 | ₩27,765 | ₩27,765 | -0.25% | 1.3천 |
|---|
| 2025.10.13 | ₩27,884 | ₩27,886 | ₩27,805 | ₩27,844 | -0.14% | 5.4만 |
|---|
| 2025.10.10 | ₩27,953 | ₩27,953 | ₩27,725 | ₩27,725 | -0.81% | 3.1만 |
|---|