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 | ₩30,105 | ₩30,162 | ₩30,041 | ₩30,148 | +0.14% | 3.6만 |
| 2026.10.08 | ₩30,135 | ₩30,135 | ₩29,987 | ₩30,095 | -0.13% | 1.9만 |
| 2026.10.07 | ₩30,101 | ₩30,135 | ₩30,027 | ₩30,081 | -0.07% | 1.5만 |
| 2026.10.06 | ₩30,148 | ₩30,162 | ₩30,081 | ₩30,148 | 0.00% | 2만 |
| 2026.10.05 | ₩29,853 | ₩30,095 | ₩29,853 | ₩30,066 | +0.71% | 8.4천 |
| 2026.10.02 | ₩30,135 | ₩30,135 | ₩29,920 | ₩30,014 | -0.40% | 1.4만 |
| 2026.10.01 | ₩30,054 | ₩30,054 | ₩29,799 | ₩29,974 | -0.27% | 7.7만 |
| 2026.09.30 | ₩30,014 | ₩30,014 | ₩29,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,920 |
| -0.31% |
| 5.7만 |
| 2026.09.29 | ₩29,947 | ₩29,960 | ₩29,826 | ₩29,867 | -0.27% | 33.8만 |
|---|
| 2026.09.28 | ₩30,001 | ₩30,014 | ₩29,934 | ₩29,934 | -0.22% | 5.7만 |
|---|
| 2026.09.25 | ₩29,974 | ₩30,054 | ₩29,893 | ₩29,994 | +0.07% | 2.9만 |
|---|
| 2026.09.24 | ₩29,826 | ₩29,974 | ₩29,826 | ₩29,934 | +0.36% | 3.6만 |
|---|
| 2026.09.23 | ₩29,947 | ₩29,981 | ₩29,880 | ₩29,880 | -0.22% | 9.6만 |
|---|
| 2026.09.22 | ₩30,041 | ₩30,054 | ₩29,974 | ₩30,041 | 0.00% | 11.7만 |
|---|
| 2026.09.21 | ₩29,960 | ₩30,027 | ₩29,920 | ₩30,014 | +0.18% | 23.9만 |
|---|
| 2026.09.18 | ₩29,867 | ₩29,907 | ₩29,759 | ₩29,846 | -0.07% | 3.6만 |
|---|
| 2026.09.17 | ₩29,920 | ₩29,920 | ₩29,773 | ₩29,853 | -0.22% | 3.8만 |
|---|
| 2026.09.16 | ₩29,867 | ₩29,867 | ₩29,665 | ₩29,706 | -0.54% | 4.6만 |
|---|
| 2026.09.15 | ₩29,826 | ₩29,826 | ₩29,739 | ₩29,786 | -0.13% | 13.6만 |
|---|
| 2026.09.14 | ₩29,826 | ₩29,853 | ₩29,746 | ₩29,806 | -0.07% | 5만 |
|---|
| 2026.09.11 | ₩29,880 | ₩29,907 | ₩29,826 | ₩29,880 | 0.00% | 14.2만 |
|---|
| 2026.09.10 | ₩29,813 | ₩29,813 | ₩29,746 | ₩29,773 | -0.13% | 10.2만 |
|---|
| 2026.09.09 | ₩29,934 | ₩29,934 | ₩29,840 | ₩29,853 | -0.27% | 10.2만 |
|---|
| 2026.09.08 | ₩29,947 | ₩29,947 | ₩29,867 | ₩29,893 | -0.18% | 17.5만 |
|---|
| 2026.09.04 | ₩29,907 | ₩30,014 | ₩29,907 | ₩29,947 | +0.13% | 8.6만 |
|---|
| 2026.09.03 | ₩29,947 | ₩30,001 | ₩29,873 | ₩29,960 | +0.04% | 10만 |
|---|
| 2026.09.02 | ₩29,840 | ₩29,880 | ₩29,773 | ₩29,840 | 0.00% | 31.2만 |
|---|
| 2026.09.01 | ₩32,562 | ₩32,562 | ₩29,719 | ₩29,773 | -8.57% | 144.3만 |
|---|
| 2026.08.31 | ₩29,853 | ₩29,880 | ₩29,826 | ₩29,867 | +0.04% | 43.9만 |
|---|
| 2026.08.28 | ₩29,867 | ₩29,880 | ₩29,813 | ₩29,873 | +0.02% | 4.5만 |
|---|
| 2026.08.27 | ₩29,867 | ₩29,867 | ₩29,842 | ₩29,867 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩29,833 | ₩29,867 | ₩29,813 | ₩29,837 | +0.01% | 3.9만 |
|---|
| 2026.08.25 | ₩29,840 | ₩29,893 | ₩29,799 | ₩29,846 | +0.02% | 2.8만 |
|---|
| 2026.08.24 | ₩29,840 | ₩29,880 | ₩29,801 | ₩29,867 | +0.09% | 8.7천 |
|---|
| 2026.08.21 | ₩29,853 | ₩29,867 | ₩29,833 | ₩29,867 | +0.04% | 1.6만 |
|---|
| 2026.08.20 | ₩29,813 | ₩29,853 | ₩29,786 | ₩29,826 | +0.04% | 3.3만 |
|---|
| 2026.08.19 | ₩29,813 | ₩29,853 | ₩29,786 | ₩29,830 | +0.06% | 9.7천 |
|---|
| 2026.08.18 | ₩29,853 | ₩29,853 | ₩29,759 | ₩29,759 | -0.31% | 1.2만 |
|---|
| 2026.08.17 | ₩29,774 | ₩29,799 | ₩29,759 | ₩29,799 | +0.09% | 1.5만 |
|---|
| 2026.08.14 | ₩29,806 | ₩29,836 | ₩29,799 | ₩29,799 | -0.02% | 3.8천 |
|---|
| 2026.08.13 | ₩29,832 | ₩29,840 | ₩29,773 | ₩29,793 | -0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩29,833 | ₩29,833 | ₩29,746 | ₩29,793 | -0.13% | 5.3천 |
|---|
| 2026.08.11 | ₩29,759 | ₩29,799 | ₩29,759 | ₩29,793 | +0.11% | 4천 |
|---|
| 2026.08.10 | ₩29,746 | ₩29,779 | ₩29,746 | ₩29,779 | +0.11% | 2천 |
|---|
| 2026.08.07 | ₩29,732 | ₩29,746 | ₩29,732 | ₩29,739 | +0.02% | 5.6천 |
|---|
| 2026.08.06 | ₩29,732 | ₩29,732 | ₩29,719 | ₩29,726 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩29,732 | ₩29,753 | ₩29,706 | ₩29,739 | +0.02% | 3.9천 |
|---|
| 2026.08.04 | ₩29,706 | ₩29,732 | ₩29,706 | ₩29,732 | +0.09% | 4.7천 |
|---|
| 2026.08.03 | ₩29,706 | ₩29,732 | ₩29,706 | ₩29,731 | +0.09% | 4.1천 |
|---|
| 2026.07.31 | ₩29,612 | ₩29,692 | ₩29,612 | ₩29,692 | +0.27% | 2.8천 |
|---|
| 2026.07.30 | ₩29,598 | ₩29,645 | ₩29,571 | ₩29,612 | +0.05% | 4.3만 |
|---|
| 2026.07.29 | ₩29,551 | ₩29,585 | ₩29,542 | ₩29,542 | -0.03% | 1.7천 |
|---|
| 2026.07.28 | ₩29,571 | ₩29,639 | ₩29,558 | ₩29,612 | +0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,625 | ₩29,639 | ₩29,571 | ₩29,600 | -0.09% | 4.9만 |
|---|
| 2026.07.24 | ₩29,571 | ₩29,625 | ₩29,571 | ₩29,596 | +0.08% | 1.9만 |
|---|
| 2026.07.23 | ₩29,531 | ₩29,584 | ₩29,531 | ₩29,584 | +0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩29,612 | ₩29,612 | ₩29,598 | ₩29,598 | -0.05% | 2.2천 |
|---|
| 2026.07.21 | ₩29,612 | ₩29,620 | ₩29,612 | ₩29,620 | +0.03% | 1.7천 |
|---|
| 2026.07.20 | ₩29,571 | ₩29,639 | ₩29,571 | ₩29,592 | +0.07% | 7.4천 |
|---|
| 2026.07.17 | ₩29,571 | ₩29,571 | ₩29,571 | ₩29,571 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,612 | ₩29,625 | ₩29,598 | ₩29,618 | +0.02% | 4.6천 |
|---|
| 2026.07.15 | ₩29,639 | ₩29,639 | ₩29,585 | ₩29,605 | -0.11% | 4.1천 |
|---|
| 2026.07.14 | ₩29,645 | ₩29,645 | ₩29,558 | ₩29,598 | -0.16% | 11.4만 |
|---|
| 2026.07.13 | ₩29,585 | ₩29,625 | ₩29,558 | ₩29,593 | +0.03% | 6.8만 |
|---|
| 2026.07.10 | ₩29,585 | ₩29,625 | ₩29,585 | ₩29,605 | +0.07% | 6.4천 |
|---|
| 2026.07.09 | ₩29,545 | ₩29,584 | ₩29,545 | ₩29,571 | +0.09% | 4.5천 |
|---|
| 2026.07.08 | ₩29,518 | ₩29,558 | ₩29,518 | ₩29,558 | +0.14% | 4.8천 |
|---|
| 2026.07.07 | ₩29,545 | ₩29,598 | ₩29,531 | ₩29,565 | +0.07% | 4.4천 |
|---|
| 2026.07.06 | ₩29,578 | ₩29,585 | ₩29,518 | ₩29,545 | -0.11% | 1.5만 |
|---|
| 2026.07.02 | ₩29,518 | ₩29,531 | ₩29,478 | ₩29,531 | +0.05% | 1.5만 |
|---|
| 2026.07.01 | ₩29,464 | ₩29,585 | ₩29,464 | ₩29,550 | +0.29% | 1.4만 |
|---|
| 2026.06.30 | ₩29,478 | ₩29,545 | ₩29,464 | ₩29,464 | -0.05% | 9.2천 |
|---|
| 2026.06.29 | ₩29,437 | ₩29,478 | ₩29,437 | ₩29,478 | +0.14% | 500 |
|---|
| 2026.06.26 | ₩29,397 | ₩29,451 | ₩29,384 | ₩29,384 | -0.05% | 1.1만 |
|---|
| 2026.06.25 | ₩29,397 | ₩29,478 | ₩29,370 | ₩29,370 | -0.09% | 1.5만 |
|---|
| 2026.06.24 | ₩29,397 | ₩29,444 | ₩29,397 | ₩29,397 | 0.00% | 4.9천 |
|---|
| 2026.06.23 | ₩29,370 | ₩29,437 | ₩29,370 | ₩29,411 | +0.14% | 3.5천 |
|---|
| 2026.06.22 | ₩29,464 | ₩29,471 | ₩29,464 | ₩29,464 | 0.00% | 1.2천 |
|---|
| 2026.06.18 | ₩29,424 | ₩29,457 | ₩29,397 | ₩29,457 | +0.11% | 1.9만 |
|---|
| 2026.06.17 | ₩29,504 | ₩29,504 | ₩29,384 | ₩29,421 | -0.28% | 1.6만 |
|---|
| 2026.06.16 | ₩29,478 | ₩29,515 | ₩29,451 | ₩29,491 | +0.05% | 6.3천 |
|---|
| 2026.06.15 | ₩29,437 | ₩29,498 | ₩29,411 | ₩29,471 | +0.11% | 7.7천 |
|---|
| 2026.06.12 | ₩29,390 | ₩29,437 | ₩29,343 | ₩29,416 | +0.09% | 6.5천 |
|---|
| 2026.06.11 | ₩29,276 | ₩29,384 | ₩29,276 | ₩29,384 | +0.37% | 200 |
|---|
| 2026.06.10 | ₩29,397 | ₩29,397 | ₩29,303 | ₩29,303 | -0.32% | 3천 |
|---|
| 2026.06.09 | ₩29,370 | ₩29,451 | ₩29,297 | ₩29,350 | -0.07% | 1.2만 |
|---|
| 2026.06.08 | ₩29,343 | ₩29,397 | ₩29,343 | ₩29,377 | +0.11% | 8천 |
|---|
| 2026.06.05 | ₩29,370 | ₩29,384 | ₩29,303 | ₩29,357 | -0.05% | 1.4만 |
|---|
| 2026.06.04 | ₩29,384 | ₩29,437 | ₩29,384 | ₩29,431 | +0.16% | 1.3천 |
|---|
| 2026.06.03 | ₩29,431 | ₩29,464 | ₩29,370 | ₩29,384 | -0.16% | 8.4천 |
|---|
| 2026.06.02 | ₩29,463 | ₩29,464 | ₩29,397 | ₩29,431 | -0.11% | 2.3천 |
|---|
| 2026.06.01 | ₩29,394 | ₩29,491 | ₩29,357 | ₩29,437 | +0.15% | 6.2만 |
|---|
| 2026.05.29 | ₩29,478 | ₩29,478 | ₩29,431 | ₩29,431 | -0.16% | 1.7천 |
|---|
| 2026.05.28 | ₩29,411 | ₩29,411 | ₩29,411 | ₩29,411 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩29,384 | ₩29,411 | ₩29,343 | ₩29,370 | -0.05% | 5.5천 |
|---|
| 2026.05.26 | ₩29,437 | ₩29,437 | ₩29,384 | ₩29,384 | -0.18% | 1.9천 |
|---|
| 2026.05.22 | ₩29,357 | ₩29,411 | ₩29,343 | ₩29,343 | -0.05% | 1.4천 |
|---|
| 2026.05.21 | ₩29,357 | ₩29,357 | ₩29,310 | ₩29,323 | -0.11% | 1.1천 |
|---|
| 2026.05.20 | ₩29,343 | ₩29,343 | ₩29,236 | ₩29,303 | -0.14% | 19.1만 |
|---|
| 2026.05.19 | ₩29,303 | ₩29,303 | ₩29,223 | ₩29,270 | -0.11% | 1천 |
|---|
| 2026.05.18 | ₩29,317 | ₩29,330 | ₩29,250 | ₩29,276 | -0.14% | 9천 |
|---|
| 2026.05.15 | ₩29,223 | ₩29,303 | ₩29,196 | ₩29,270 | +0.16% | 19.2만 |
|---|
| 2026.05.14 | ₩29,251 | ₩29,330 | ₩29,251 | ₩29,303 | +0.18% | 1.9천 |
|---|
| 2026.05.13 | ₩29,276 | ₩29,276 | ₩29,223 | ₩29,270 | -0.02% | 4.8천 |
|---|
| 2026.05.12 | ₩29,236 | ₩29,263 | ₩29,236 | ₩29,243 | +0.02% | 1.1천 |
|---|
| 2026.05.11 | ₩29,297 | ₩29,297 | ₩29,263 | ₩29,263 | -0.11% | 200 |
|---|
| 2026.05.08 | ₩29,263 | ₩29,317 | ₩29,209 | ₩29,263 | 0.00% | 6.4천 |
|---|
| 2026.05.07 | ₩29,263 | ₩29,276 | ₩29,223 | ₩29,224 | -0.13% | 2만 |
|---|
| 2026.05.06 | ₩29,169 | ₩29,263 | ₩29,169 | ₩29,223 | +0.18% | 1.3만 |
|---|
| 2026.05.05 | ₩29,196 | ₩29,196 | ₩29,129 | ₩29,162 | -0.11% | 900 |
|---|
| 2026.05.04 | ₩29,209 | ₩29,209 | ₩29,089 | ₩29,142 | -0.23% | 1.9만 |
|---|
| 2026.05.01 | ₩29,156 | ₩29,183 | ₩29,142 | ₩29,142 | -0.05% | 2.3만 |
|---|
| 2026.04.30 | ₩29,082 | ₩29,169 | ₩29,082 | ₩29,129 | +0.16% | 1.4천 |
|---|
| 2026.04.29 | ₩29,022 | ₩29,069 | ₩29,022 | ₩29,069 | +0.16% | 600 |
|---|
| 2026.04.28 | ₩29,075 | ₩29,075 | ₩29,048 | ₩29,056 | -0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩29,035 | ₩29,129 | ₩29,035 | ₩29,087 | +0.18% | 6.1천 |
|---|
| 2026.04.24 | ₩28,995 | ₩29,089 | ₩28,981 | ₩29,055 | +0.21% | 4.4천 |
|---|
| 2026.04.23 | ₩28,995 | ₩29,042 | ₩28,981 | ₩29,024 | +0.10% | 9.1천 |
|---|
| 2026.04.22 | ₩29,015 | ₩29,028 | ₩29,015 | ₩29,028 | +0.05% | 600 |
|---|
| 2026.04.21 | ₩29,028 | ₩29,028 | ₩28,928 | ₩28,975 | -0.18% | 7.7만 |
|---|
| 2026.04.20 | ₩28,968 | ₩29,035 | ₩28,968 | ₩29,008 | +0.14% | 4천 |
|---|
| 2026.04.17 | ₩29,022 | ₩29,089 | ₩28,968 | ₩29,028 | +0.02% | 7.7만 |
|---|
| 2026.04.16 | ₩28,968 | ₩28,995 | ₩28,955 | ₩28,955 | -0.05% | 300 |
|---|
| 2026.04.15 | ₩28,955 | ₩28,955 | ₩28,888 | ₩28,934 | -0.07% | 2.6천 |
|---|
| 2026.04.14 | ₩28,914 | ₩28,928 | ₩28,861 | ₩28,861 | -0.19% | 1.3천 |
|---|
| 2026.04.13 | ₩28,780 | ₩28,827 | ₩28,780 | ₩28,827 | +0.16% | 100 |
|---|
| 2026.04.10 | ₩28,794 | ₩28,794 | ₩28,740 | ₩28,743 | -0.18% | 500 |
|---|
| 2026.04.09 | ₩28,680 | ₩28,747 | ₩28,660 | ₩28,747 | +0.23% | 4.6천 |
|---|
| 2026.04.08 | ₩28,680 | ₩28,740 | ₩28,619 | ₩28,681 | +0.00% | 7만 |
|---|
| 2026.04.07 | ₩28,324 | ₩28,465 | ₩28,324 | ₩28,465 | +0.50% | 3.4천 |
|---|
| 2026.04.06 | ₩28,452 | ₩28,512 | ₩28,391 | ₩28,472 | +0.07% | 1.4천 |
|---|
| 2026.04.02 | ₩28,432 | ₩28,434 | ₩28,391 | ₩28,434 | +0.01% | 2만 |
|---|
| 2026.04.01 | ₩28,338 | ₩28,499 | ₩28,338 | ₩28,411 | +0.26% | 1.1만 |
|---|
| 2026.03.31 | ₩28,190 | ₩28,324 | ₩28,190 | ₩28,319 | +0.46% | 3.8천 |
|---|
| 2026.03.30 | ₩27,989 | ₩28,069 | ₩27,962 | ₩28,002 | +0.05% | 1.2만 |
|---|
| 2026.03.27 | ₩28,123 | ₩28,136 | ₩27,976 | ₩28,016 | -0.38% | 11.7만 |
|---|
| 2026.03.26 | ₩28,230 | ₩28,244 | ₩28,177 | ₩28,190 | -0.14% | 3.4천 |
|---|
| 2026.03.25 | ₩28,391 | ₩28,418 | ₩28,311 | ₩28,359 | -0.11% | 9.5만 |
|---|
| 2026.03.24 | ₩28,230 | ₩28,364 | ₩28,163 | ₩28,297 | +0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩28,425 | ₩28,425 | ₩28,297 | ₩28,346 | -0.28% | 2.3천 |
|---|
| 2026.03.20 | ₩28,297 | ₩28,297 | ₩28,189 | ₩28,189 | -0.38% | 1.9천 |
|---|
| 2026.03.19 | ₩28,244 | ₩28,352 | ₩28,244 | ₩28,352 | +0.38% | 2.9천 |
|---|
| 2026.03.18 | ₩28,405 | ₩28,452 | ₩28,338 | ₩28,368 | -0.13% | 3.8천 |
|---|
| 2026.03.17 | ₩28,472 | ₩28,507 | ₩28,445 | ₩28,492 | +0.07% | 7천 |
|---|
| 2026.03.16 | ₩28,432 | ₩28,452 | ₩28,432 | ₩28,452 | +0.07% | 600 |
|---|
| 2026.03.13 | ₩28,364 | ₩28,364 | ₩28,324 | ₩28,324 | -0.14% | 600 |
|---|
| 2026.03.12 | ₩28,351 | ₩28,398 | ₩28,338 | ₩28,377 | +0.09% | 7.4천 |
|---|
| 2026.03.11 | ₩28,458 | ₩28,503 | ₩28,405 | ₩28,503 | +0.16% | 500 |
|---|
| 2026.03.10 | ₩28,445 | ₩28,485 | ₩28,445 | ₩28,485 | +0.14% | 300 |
|---|
| 2026.03.09 | ₩28,244 | ₩28,515 | ₩28,244 | ₩28,515 | +0.96% | 1.1만 |
|---|
| 2026.03.06 | ₩28,391 | ₩28,485 | ₩28,378 | ₩28,410 | +0.07% | 3.2만 |
|---|
| 2026.03.05 | ₩28,586 | ₩28,586 | ₩28,432 | ₩28,555 | -0.11% | 900 |
|---|
| 2026.03.04 | ₩28,552 | ₩28,633 | ₩28,552 | ₩28,599 | +0.16% | 3천 |
|---|
| 2026.03.03 | ₩28,391 | ₩28,539 | ₩28,338 | ₩28,512 | +0.43% | 1.2만 |
|---|
| 2026.03.02 | ₩28,525 | ₩28,599 | ₩28,525 | ₩28,599 | +0.26% | 2.5천 |
|---|
| 2026.02.27 | ₩28,552 | ₩28,586 | ₩28,525 | ₩28,586 | +0.12% | 5.4천 |
|---|
| 2026.02.26 | ₩28,613 | ₩28,613 | ₩28,572 | ₩28,572 | -0.14% | 4.1천 |
|---|
| 2026.02.25 | ₩28,649 | ₩28,660 | ₩28,649 | ₩28,660 | +0.04% | 600 |
|---|
| 2026.02.24 | ₩28,579 | ₩28,606 | ₩28,579 | ₩28,606 | +0.09% | 900 |
|---|
| 2026.02.23 | ₩28,485 | ₩28,519 | ₩28,472 | ₩28,515 | +0.10% | 800 |
|---|
| 2026.02.20 | ₩28,529 | ₩28,613 | ₩28,529 | ₩28,592 | +0.22% | 1.9천 |
|---|
| 2026.02.19 | ₩28,458 | ₩28,592 | ₩28,458 | ₩28,540 | +0.29% | 5.1천 |
|---|
| 2026.02.18 | ₩28,485 | ₩28,606 | ₩28,485 | ₩28,525 | +0.14% | 3.4천 |
|---|
| 2026.02.17 | ₩28,445 | ₩28,499 | ₩28,445 | ₩28,472 | +0.09% | 6.6천 |
|---|
| 2026.02.13 | ₩28,487 | ₩28,487 | ₩28,487 | ₩28,487 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,495 | ₩28,495 | ₩28,487 | ₩28,487 | -0.03% | 300 |
|---|
| 2026.02.11 | ₩28,579 | ₩28,613 | ₩28,579 | ₩28,613 | +0.12% | 1.7천 |
|---|
| 2026.02.10 | ₩28,586 | ₩28,660 | ₩28,566 | ₩28,614 | +0.10% | 3.3천 |
|---|
| 2026.02.09 | ₩28,579 | ₩28,633 | ₩28,579 | ₩28,633 | +0.19% | 3.3천 |
|---|
| 2026.02.06 | ₩28,472 | ₩28,598 | ₩28,472 | ₩28,598 | +0.44% | 8.2천 |
|---|
| 2026.02.05 | ₩28,378 | ₩28,430 | ₩28,378 | ₩28,430 | +0.18% | 4.5천 |
|---|
| 2026.02.04 | ₩28,499 | ₩28,539 | ₩28,485 | ₩28,539 | +0.14% | 2.3천 |
|---|
| 2026.02.03 | ₩28,525 | ₩28,559 | ₩28,485 | ₩28,559 | +0.12% | 2.9천 |
|---|
| 2026.02.02 | ₩28,566 | ₩28,619 | ₩28,566 | ₩28,619 | +0.19% | 9.7천 |
|---|
| 2026.01.30 | ₩28,525 | ₩28,559 | ₩28,499 | ₩28,559 | +0.12% | 2천 |
|---|
| 2026.01.29 | ₩28,499 | ₩28,552 | ₩28,499 | ₩28,539 | +0.14% | 3.1천 |
|---|
| 2026.01.28 | ₩28,567 | ₩28,575 | ₩28,539 | ₩28,566 | -0.00% | 7.1만 |
|---|
| 2026.01.27 | ₩28,568 | ₩28,606 | ₩28,566 | ₩28,606 | +0.13% | 6.9천 |
|---|
| 2026.01.26 | ₩28,539 | ₩28,546 | ₩28,539 | ₩28,539 | 0.00% | 8천 |
|---|
| 2026.01.23 | ₩28,512 | ₩28,552 | ₩28,512 | ₩28,552 | +0.14% | 300 |
|---|
| 2026.01.22 | ₩28,485 | ₩28,539 | ₩28,485 | ₩28,539 | +0.19% | 8.3천 |
|---|
| 2026.01.21 | ₩28,418 | ₩28,505 | ₩28,418 | ₩28,505 | +0.31% | 3천 |
|---|
| 2026.01.20 | ₩28,391 | ₩28,465 | ₩28,338 | ₩28,395 | +0.01% | 1.2만 |
|---|
| 2026.01.16 | ₩28,559 | ₩28,559 | ₩28,559 | ₩28,559 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩28,513 | ₩28,633 | ₩28,499 | ₩28,546 | +0.11% | 7.6만 |
|---|
| 2026.01.14 | ₩28,460 | ₩28,516 | ₩28,458 | ₩28,516 | +0.20% | 1.5천 |
|---|
| 2026.01.13 | ₩28,512 | ₩28,546 | ₩28,512 | ₩28,546 | +0.12% | 100 |
|---|
| 2026.01.12 | ₩28,512 | ₩28,559 | ₩28,512 | ₩28,559 | +0.16% | 6.5천 |
|---|
| 2026.01.09 | ₩28,500 | ₩28,539 | ₩28,499 | ₩28,539 | +0.14% | 1천 |
|---|
| 2026.01.08 | ₩28,458 | ₩28,499 | ₩28,445 | ₩28,499 | +0.14% | 1.7천 |
|---|
| 2026.01.07 | ₩28,472 | ₩28,579 | ₩28,472 | ₩28,499 | +0.09% | 2.1천 |
|---|
| 2026.01.06 | ₩28,458 | ₩28,505 | ₩28,458 | ₩28,500 | +0.15% | 2.1천 |
|---|
| 2026.01.05 | ₩28,391 | ₩28,458 | ₩28,391 | ₩28,445 | +0.19% | 1.3만 |
|---|
| 2026.01.02 | ₩28,432 | ₩28,472 | ₩28,351 | ₩28,391 | -0.14% | 1.6만 |
|---|
| 2025.12.31 | ₩28,405 | ₩28,432 | ₩28,405 | ₩28,418 | +0.05% | 900 |
|---|
| 2025.12.30 | ₩28,432 | ₩28,458 | ₩28,405 | ₩28,458 | +0.09% | 2.8만 |
|---|
| 2025.12.29 | ₩28,405 | ₩28,452 | ₩28,391 | ₩28,452 | +0.17% | 6.7천 |
|---|
| 2025.12.26 | ₩28,512 | ₩28,512 | ₩28,418 | ₩28,465 | -0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩28,432 | ₩28,432 | ₩28,405 | ₩28,418 | -0.05% | 1.3천 |
|---|
| 2025.12.23 | ₩28,364 | ₩28,450 | ₩28,364 | ₩28,425 | +0.21% | 2.8천 |
|---|
| 2025.12.22 | ₩28,418 | ₩28,418 | ₩28,351 | ₩28,351 | -0.24% | 800 |
|---|
| 2025.12.19 | ₩28,284 | ₩28,335 | ₩28,284 | ₩28,318 | +0.12% | 800 |
|---|
| 2025.12.18 | ₩28,232 | ₩28,257 | ₩28,204 | ₩28,204 | -0.10% | 5.1천 |
|---|
| 2025.12.17 | ₩28,170 | ₩28,170 | ₩28,170 | ₩28,170 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,230 | ₩28,230 | ₩28,204 | ₩28,204 | -0.10% | 1.4만 |
|---|
| 2025.12.15 | ₩28,284 | ₩28,311 | ₩28,217 | ₩28,217 | -0.24% | 1.9만 |
|---|
| 2025.12.12 | ₩28,331 | ₩28,331 | ₩28,204 | ₩28,204 | -0.45% | 1.1천 |
|---|
| 2025.12.11 | ₩28,269 | ₩28,296 | ₩28,269 | ₩28,291 | +0.08% | 9.3천 |
|---|
| 2025.12.10 | ₩28,217 | ₩28,257 | ₩28,217 | ₩28,257 | +0.14% | 800 |
|---|
| 2025.12.09 | ₩28,232 | ₩28,297 | ₩28,204 | ₩28,234 | +0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩28,297 | ₩28,297 | ₩28,190 | ₩28,212 | -0.30% | 7천 |
|---|
| 2025.12.05 | ₩28,244 | ₩28,280 | ₩28,217 | ₩28,217 | -0.09% | 7.1천 |
|---|
| 2025.12.04 | ₩28,216 | ₩28,216 | ₩28,177 | ₩28,177 | -0.14% | 1.1만 |
|---|
| 2025.12.03 | ₩28,163 | ₩28,177 | ₩28,163 | ₩28,177 | +0.05% | 3천 |
|---|
| 2025.12.02 | ₩28,204 | ₩28,204 | ₩28,204 | ₩28,204 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩28,150 | ₩28,170 | ₩28,136 | ₩28,170 | +0.07% | 1.5천 |
|---|
| 2025.11.28 | ₩28,123 | ₩28,197 | ₩28,123 | ₩28,197 | +0.26% | 1.3천 |
|---|
| 2025.11.26 | ₩28,163 | ₩28,163 | ₩28,096 | ₩28,096 | -0.24% | 7.9천 |
|---|
| 2025.11.25 | ₩28,069 | ₩28,123 | ₩28,029 | ₩28,092 | +0.08% | 5천 |
|---|
| 2025.11.24 | ₩27,935 | ₩28,009 | ₩27,935 | ₩28,000 | +0.23% | 2.6천 |
|---|
| 2025.11.21 | ₩27,774 | ₩27,828 | ₩27,756 | ₩27,828 | +0.19% | 1.3천 |
|---|
| 2025.11.20 | ₩27,868 | ₩27,868 | ₩27,761 | ₩27,761 | -0.38% | 2.2천 |
|---|
| 2025.11.19 | ₩27,868 | ₩27,882 | ₩27,828 | ₩27,870 | +0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩27,816 | ₩27,841 | ₩27,761 | ₩27,832 | +0.06% | 4.3천 |
|---|
| 2025.11.17 | ₩28,002 | ₩28,002 | ₩27,841 | ₩27,855 | -0.53% | 5.3천 |
|---|
| 2025.11.14 | ₩27,962 | ₩27,989 | ₩27,922 | ₩27,922 | -0.14% | 1.9천 |
|---|
| 2025.11.13 | ₩27,993 | ₩28,016 | ₩27,935 | ₩28,002 | +0.03% | 4.1천 |
|---|
| 2025.11.12 | ₩28,123 | ₩28,123 | ₩28,090 | ₩28,108 | -0.05% | 3.6천 |
|---|
| 2025.11.11 | ₩28,029 | ₩28,083 | ₩28,029 | ₩28,069 | +0.14% | 2.6만 |
|---|
| 2025.11.10 | ₩28,110 | ₩28,110 | ₩28,092 | ₩28,096 | -0.05% | 2천 |
|---|
| 2025.11.07 | ₩27,895 | ₩28,016 | ₩27,868 | ₩28,016 | +0.43% | 5.1천 |
|---|
| 2025.11.06 | ₩28,022 | ₩28,022 | ₩27,895 | ₩27,955 | -0.24% | 1.3천 |
|---|
| 2025.11.05 | ₩28,029 | ₩28,110 | ₩28,029 | ₩28,048 | +0.07% | 1.7천 |
|---|
| 2025.11.04 | ₩28,043 | ₩28,043 | ₩27,973 | ₩27,982 | -0.22% | 7.2천 |
|---|
| 2025.11.03 | ₩28,056 | ₩28,110 | ₩28,053 | ₩28,110 | +0.19% | 5.3천 |
|---|
| 2025.10.31 | ₩28,150 | ₩28,163 | ₩28,043 | ₩28,123 | -0.10% | 4.2만 |
|---|
| 2025.10.30 | ₩28,163 | ₩28,163 | ₩28,016 | ₩28,016 | -0.52% | 1.9천 |
|---|
| 2025.10.29 | ₩28,190 | ₩28,224 | ₩28,069 | ₩28,123 | -0.24% | 9.2천 |
|---|
| 2025.10.28 | ₩28,200 | ₩28,200 | ₩28,136 | ₩28,136 | -0.22% | 4.6천 |
|---|
| 2025.10.27 | ₩28,150 | ₩28,217 | ₩28,083 | ₩28,217 | +0.24% | 3.9만 |
|---|
| 2025.10.24 | ₩28,076 | ₩28,150 | ₩28,043 | ₩28,043 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩28,002 | ₩28,069 | ₩27,935 | ₩28,069 | +0.24% | 1.5만 |
|---|
| 2025.10.22 | ₩27,962 | ₩27,977 | ₩27,895 | ₩27,922 | -0.14% | 9.7천 |
|---|
| 2025.10.21 | ₩28,018 | ₩28,028 | ₩27,949 | ₩27,996 | -0.08% | 5천 |
|---|
| 2025.10.20 | ₩27,970 | ₩28,029 | ₩27,959 | ₩27,996 | +0.09% | 2.5만 |
|---|
| 2025.10.17 | ₩27,803 | ₩27,895 | ₩27,776 | ₩27,895 | +0.33% | 2만 |
|---|
| 2025.10.16 | ₩27,949 | ₩27,949 | ₩27,761 | ₩27,809 | -0.50% | 8.2천 |
|---|
| 2025.10.15 | ₩27,949 | ₩27,949 | ₩27,851 | ₩27,851 | -0.35% | 2.6만 |
|---|
| 2025.10.14 | ₩27,856 | ₩27,895 | ₩27,788 | ₩27,788 | -0.25% | 1.3천 |
|---|
| 2025.10.13 | ₩27,907 | ₩27,908 | ₩27,828 | ₩27,867 | -0.14% | 5.4만 |
|---|
| 2025.10.10 | ₩27,976 | ₩27,976 | ₩27,748 | ₩27,748 | -0.81% | 3.1만 |
|---|