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 | ₩30,104 | ₩30,161 | ₩30,040 | ₩30,147 | +0.14% | 3.6만 |
| 2026.10.08 | ₩30,134 | ₩30,134 | ₩29,986 | ₩30,094 | -0.13% | 1.9만 |
| 2026.10.07 | ₩30,100 | ₩30,134 | ₩30,027 | ₩30,080 | -0.07% | 1.5만 |
| 2026.10.06 | ₩30,147 | ₩30,161 | ₩30,080 | ₩30,147 | 0.00% | 2만 |
| 2026.10.05 | ₩29,852 | ₩30,094 | ₩29,852 | ₩30,065 | +0.71% | 8.4천 |
| 2026.10.02 | ₩30,134 | ₩30,134 | ₩29,919 | ₩30,013 | -0.40% | 1.4만 |
| 2026.10.01 | ₩30,053 | ₩30,053 | ₩29,799 | ₩29,973 | -0.27% | 7.7만 |
| 2026.09.30 | ₩30,013 | ₩30,013 | ₩29,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,919 |
| -0.31% |
| 5.7만 |
| 2026.09.29 | ₩29,946 | ₩29,960 | ₩29,825 | ₩29,866 | -0.27% | 33.8만 |
|---|
| 2026.09.28 | ₩30,000 | ₩30,013 | ₩29,933 | ₩29,933 | -0.22% | 5.7만 |
|---|
| 2026.09.25 | ₩29,973 | ₩30,053 | ₩29,892 | ₩29,993 | +0.07% | 2.9만 |
|---|
| 2026.09.24 | ₩29,825 | ₩29,973 | ₩29,825 | ₩29,933 | +0.36% | 3.6만 |
|---|
| 2026.09.23 | ₩29,946 | ₩29,980 | ₩29,879 | ₩29,879 | -0.22% | 9.6만 |
|---|
| 2026.09.22 | ₩30,040 | ₩30,053 | ₩29,973 | ₩30,040 | 0.00% | 11.7만 |
|---|
| 2026.09.21 | ₩29,960 | ₩30,027 | ₩29,919 | ₩30,013 | +0.18% | 23.9만 |
|---|
| 2026.09.18 | ₩29,866 | ₩29,906 | ₩29,758 | ₩29,846 | -0.07% | 3.6만 |
|---|
| 2026.09.17 | ₩29,919 | ₩29,919 | ₩29,772 | ₩29,852 | -0.22% | 3.8만 |
|---|
| 2026.09.16 | ₩29,866 | ₩29,866 | ₩29,664 | ₩29,705 | -0.54% | 4.6만 |
|---|
| 2026.09.15 | ₩29,825 | ₩29,825 | ₩29,738 | ₩29,785 | -0.13% | 13.6만 |
|---|
| 2026.09.14 | ₩29,825 | ₩29,852 | ₩29,745 | ₩29,805 | -0.07% | 5만 |
|---|
| 2026.09.11 | ₩29,879 | ₩29,906 | ₩29,825 | ₩29,879 | 0.00% | 14.2만 |
|---|
| 2026.09.10 | ₩29,812 | ₩29,812 | ₩29,745 | ₩29,772 | -0.13% | 10.2만 |
|---|
| 2026.09.09 | ₩29,933 | ₩29,933 | ₩29,839 | ₩29,852 | -0.27% | 10.2만 |
|---|
| 2026.09.08 | ₩29,946 | ₩29,946 | ₩29,866 | ₩29,892 | -0.18% | 17.5만 |
|---|
| 2026.09.04 | ₩29,906 | ₩30,013 | ₩29,906 | ₩29,946 | +0.13% | 8.6만 |
|---|
| 2026.09.03 | ₩29,946 | ₩30,000 | ₩29,872 | ₩29,960 | +0.04% | 10만 |
|---|
| 2026.09.02 | ₩29,839 | ₩29,879 | ₩29,772 | ₩29,839 | 0.00% | 31.2만 |
|---|
| 2026.09.01 | ₩32,561 | ₩32,561 | ₩29,718 | ₩29,772 | -8.57% | 144.3만 |
|---|
| 2026.08.31 | ₩29,852 | ₩29,879 | ₩29,825 | ₩29,866 | +0.04% | 43.9만 |
|---|
| 2026.08.28 | ₩29,866 | ₩29,879 | ₩29,812 | ₩29,872 | +0.02% | 4.5만 |
|---|
| 2026.08.27 | ₩29,866 | ₩29,866 | ₩29,841 | ₩29,866 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩29,832 | ₩29,866 | ₩29,812 | ₩29,836 | +0.01% | 3.9만 |
|---|
| 2026.08.25 | ₩29,839 | ₩29,892 | ₩29,799 | ₩29,846 | +0.02% | 2.8만 |
|---|
| 2026.08.24 | ₩29,839 | ₩29,879 | ₩29,800 | ₩29,866 | +0.09% | 8.7천 |
|---|
| 2026.08.21 | ₩29,852 | ₩29,866 | ₩29,832 | ₩29,866 | +0.04% | 1.6만 |
|---|
| 2026.08.20 | ₩29,812 | ₩29,852 | ₩29,785 | ₩29,825 | +0.04% | 3.3만 |
|---|
| 2026.08.19 | ₩29,812 | ₩29,852 | ₩29,785 | ₩29,829 | +0.06% | 9.7천 |
|---|
| 2026.08.18 | ₩29,852 | ₩29,852 | ₩29,758 | ₩29,758 | -0.31% | 1.2만 |
|---|
| 2026.08.17 | ₩29,773 | ₩29,799 | ₩29,758 | ₩29,799 | +0.09% | 1.5만 |
|---|
| 2026.08.14 | ₩29,805 | ₩29,835 | ₩29,799 | ₩29,799 | -0.02% | 3.8천 |
|---|
| 2026.08.13 | ₩29,831 | ₩29,839 | ₩29,772 | ₩29,792 | -0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩29,832 | ₩29,832 | ₩29,745 | ₩29,792 | -0.13% | 5.3천 |
|---|
| 2026.08.11 | ₩29,758 | ₩29,799 | ₩29,758 | ₩29,792 | +0.11% | 4천 |
|---|
| 2026.08.10 | ₩29,745 | ₩29,778 | ₩29,745 | ₩29,778 | +0.11% | 2천 |
|---|
| 2026.08.07 | ₩29,732 | ₩29,745 | ₩29,732 | ₩29,738 | +0.02% | 5.6천 |
|---|
| 2026.08.06 | ₩29,732 | ₩29,732 | ₩29,718 | ₩29,725 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩29,732 | ₩29,752 | ₩29,705 | ₩29,738 | +0.02% | 3.9천 |
|---|
| 2026.08.04 | ₩29,705 | ₩29,732 | ₩29,705 | ₩29,732 | +0.09% | 4.7천 |
|---|
| 2026.08.03 | ₩29,705 | ₩29,732 | ₩29,705 | ₩29,730 | +0.09% | 4.1천 |
|---|
| 2026.07.31 | ₩29,611 | ₩29,691 | ₩29,611 | ₩29,691 | +0.27% | 2.8천 |
|---|
| 2026.07.30 | ₩29,597 | ₩29,644 | ₩29,571 | ₩29,611 | +0.05% | 4.3만 |
|---|
| 2026.07.29 | ₩29,550 | ₩29,584 | ₩29,541 | ₩29,541 | -0.03% | 1.7천 |
|---|
| 2026.07.28 | ₩29,571 | ₩29,638 | ₩29,557 | ₩29,611 | +0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,624 | ₩29,638 | ₩29,571 | ₩29,599 | -0.09% | 4.9만 |
|---|
| 2026.07.24 | ₩29,571 | ₩29,624 | ₩29,571 | ₩29,595 | +0.08% | 1.9만 |
|---|
| 2026.07.23 | ₩29,530 | ₩29,583 | ₩29,530 | ₩29,583 | +0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩29,611 | ₩29,611 | ₩29,597 | ₩29,597 | -0.05% | 2.2천 |
|---|
| 2026.07.21 | ₩29,611 | ₩29,619 | ₩29,611 | ₩29,619 | +0.03% | 1.7천 |
|---|
| 2026.07.20 | ₩29,571 | ₩29,638 | ₩29,571 | ₩29,591 | +0.07% | 7.4천 |
|---|
| 2026.07.17 | ₩29,571 | ₩29,571 | ₩29,571 | ₩29,571 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,611 | ₩29,624 | ₩29,597 | ₩29,618 | +0.02% | 4.6천 |
|---|
| 2026.07.15 | ₩29,638 | ₩29,638 | ₩29,584 | ₩29,604 | -0.11% | 4.1천 |
|---|
| 2026.07.14 | ₩29,644 | ₩29,644 | ₩29,557 | ₩29,597 | -0.16% | 11.4만 |
|---|
| 2026.07.13 | ₩29,584 | ₩29,624 | ₩29,557 | ₩29,592 | +0.03% | 6.8만 |
|---|
| 2026.07.10 | ₩29,584 | ₩29,624 | ₩29,584 | ₩29,604 | +0.07% | 6.4천 |
|---|
| 2026.07.09 | ₩29,544 | ₩29,583 | ₩29,544 | ₩29,571 | +0.09% | 4.5천 |
|---|
| 2026.07.08 | ₩29,517 | ₩29,557 | ₩29,517 | ₩29,557 | +0.14% | 4.8천 |
|---|
| 2026.07.07 | ₩29,544 | ₩29,597 | ₩29,530 | ₩29,564 | +0.07% | 4.4천 |
|---|
| 2026.07.06 | ₩29,577 | ₩29,584 | ₩29,517 | ₩29,544 | -0.11% | 1.5만 |
|---|
| 2026.07.02 | ₩29,517 | ₩29,530 | ₩29,477 | ₩29,530 | +0.05% | 1.5만 |
|---|
| 2026.07.01 | ₩29,463 | ₩29,584 | ₩29,463 | ₩29,549 | +0.29% | 1.4만 |
|---|
| 2026.06.30 | ₩29,477 | ₩29,544 | ₩29,463 | ₩29,463 | -0.05% | 9.2천 |
|---|
| 2026.06.29 | ₩29,436 | ₩29,477 | ₩29,436 | ₩29,477 | +0.14% | 500 |
|---|
| 2026.06.26 | ₩29,396 | ₩29,450 | ₩29,383 | ₩29,383 | -0.05% | 1.1만 |
|---|
| 2026.06.25 | ₩29,396 | ₩29,477 | ₩29,369 | ₩29,369 | -0.09% | 1.5만 |
|---|
| 2026.06.24 | ₩29,396 | ₩29,443 | ₩29,396 | ₩29,396 | 0.00% | 4.9천 |
|---|
| 2026.06.23 | ₩29,369 | ₩29,436 | ₩29,369 | ₩29,410 | +0.14% | 3.5천 |
|---|
| 2026.06.22 | ₩29,463 | ₩29,470 | ₩29,463 | ₩29,463 | 0.00% | 1.2천 |
|---|
| 2026.06.18 | ₩29,423 | ₩29,457 | ₩29,396 | ₩29,457 | +0.11% | 1.9만 |
|---|
| 2026.06.17 | ₩29,504 | ₩29,504 | ₩29,383 | ₩29,420 | -0.28% | 1.6만 |
|---|
| 2026.06.16 | ₩29,477 | ₩29,514 | ₩29,450 | ₩29,490 | +0.05% | 6.3천 |
|---|
| 2026.06.15 | ₩29,436 | ₩29,497 | ₩29,410 | ₩29,470 | +0.11% | 7.7천 |
|---|
| 2026.06.12 | ₩29,390 | ₩29,436 | ₩29,343 | ₩29,415 | +0.09% | 6.5천 |
|---|
| 2026.06.11 | ₩29,276 | ₩29,383 | ₩29,276 | ₩29,383 | +0.37% | 200 |
|---|
| 2026.06.10 | ₩29,396 | ₩29,396 | ₩29,302 | ₩29,302 | -0.32% | 3천 |
|---|
| 2026.06.09 | ₩29,369 | ₩29,450 | ₩29,296 | ₩29,349 | -0.07% | 1.2만 |
|---|
| 2026.06.08 | ₩29,343 | ₩29,396 | ₩29,343 | ₩29,376 | +0.11% | 8천 |
|---|
| 2026.06.05 | ₩29,369 | ₩29,383 | ₩29,302 | ₩29,356 | -0.05% | 1.4만 |
|---|
| 2026.06.04 | ₩29,383 | ₩29,436 | ₩29,383 | ₩29,430 | +0.16% | 1.3천 |
|---|
| 2026.06.03 | ₩29,430 | ₩29,463 | ₩29,369 | ₩29,383 | -0.16% | 8.4천 |
|---|
| 2026.06.02 | ₩29,462 | ₩29,463 | ₩29,396 | ₩29,430 | -0.11% | 2.3천 |
|---|
| 2026.06.01 | ₩29,394 | ₩29,490 | ₩29,356 | ₩29,436 | +0.15% | 6.2만 |
|---|
| 2026.05.29 | ₩29,477 | ₩29,477 | ₩29,430 | ₩29,430 | -0.16% | 1.7천 |
|---|
| 2026.05.28 | ₩29,410 | ₩29,410 | ₩29,410 | ₩29,410 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩29,383 | ₩29,410 | ₩29,343 | ₩29,369 | -0.05% | 5.5천 |
|---|
| 2026.05.26 | ₩29,436 | ₩29,436 | ₩29,383 | ₩29,383 | -0.18% | 1.9천 |
|---|
| 2026.05.22 | ₩29,356 | ₩29,410 | ₩29,343 | ₩29,343 | -0.05% | 1.4천 |
|---|
| 2026.05.21 | ₩29,356 | ₩29,356 | ₩29,309 | ₩29,322 | -0.11% | 1.1천 |
|---|
| 2026.05.20 | ₩29,343 | ₩29,343 | ₩29,235 | ₩29,302 | -0.14% | 19.1만 |
|---|
| 2026.05.19 | ₩29,302 | ₩29,302 | ₩29,222 | ₩29,269 | -0.11% | 1천 |
|---|
| 2026.05.18 | ₩29,316 | ₩29,329 | ₩29,249 | ₩29,276 | -0.14% | 9천 |
|---|
| 2026.05.15 | ₩29,222 | ₩29,302 | ₩29,195 | ₩29,269 | +0.16% | 19.2만 |
|---|
| 2026.05.14 | ₩29,250 | ₩29,329 | ₩29,250 | ₩29,302 | +0.18% | 1.9천 |
|---|
| 2026.05.13 | ₩29,276 | ₩29,276 | ₩29,222 | ₩29,269 | -0.02% | 4.8천 |
|---|
| 2026.05.12 | ₩29,235 | ₩29,262 | ₩29,235 | ₩29,242 | +0.02% | 1.1천 |
|---|
| 2026.05.11 | ₩29,296 | ₩29,296 | ₩29,262 | ₩29,262 | -0.11% | 200 |
|---|
| 2026.05.08 | ₩29,262 | ₩29,316 | ₩29,209 | ₩29,262 | 0.00% | 6.4천 |
|---|
| 2026.05.07 | ₩29,262 | ₩29,276 | ₩29,222 | ₩29,223 | -0.13% | 2만 |
|---|
| 2026.05.06 | ₩29,168 | ₩29,262 | ₩29,168 | ₩29,222 | +0.18% | 1.3만 |
|---|
| 2026.05.05 | ₩29,195 | ₩29,195 | ₩29,128 | ₩29,162 | -0.11% | 900 |
|---|
| 2026.05.04 | ₩29,209 | ₩29,209 | ₩29,088 | ₩29,141 | -0.23% | 1.9만 |
|---|
| 2026.05.01 | ₩29,155 | ₩29,182 | ₩29,141 | ₩29,141 | -0.05% | 2.3만 |
|---|
| 2026.04.30 | ₩29,081 | ₩29,168 | ₩29,081 | ₩29,128 | +0.16% | 1.4천 |
|---|
| 2026.04.29 | ₩29,021 | ₩29,068 | ₩29,021 | ₩29,068 | +0.16% | 600 |
|---|
| 2026.04.28 | ₩29,074 | ₩29,074 | ₩29,048 | ₩29,056 | -0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩29,034 | ₩29,128 | ₩29,034 | ₩29,086 | +0.18% | 6.1천 |
|---|
| 2026.04.24 | ₩28,994 | ₩29,088 | ₩28,981 | ₩29,054 | +0.21% | 4.4천 |
|---|
| 2026.04.23 | ₩28,994 | ₩29,041 | ₩28,981 | ₩29,023 | +0.10% | 9.1천 |
|---|
| 2026.04.22 | ₩29,014 | ₩29,027 | ₩29,014 | ₩29,027 | +0.05% | 600 |
|---|
| 2026.04.21 | ₩29,027 | ₩29,027 | ₩28,927 | ₩28,974 | -0.18% | 7.7만 |
|---|
| 2026.04.20 | ₩28,967 | ₩29,034 | ₩28,967 | ₩29,007 | +0.14% | 4천 |
|---|
| 2026.04.17 | ₩29,021 | ₩29,088 | ₩28,967 | ₩29,027 | +0.02% | 7.7만 |
|---|
| 2026.04.16 | ₩28,967 | ₩28,994 | ₩28,954 | ₩28,954 | -0.05% | 300 |
|---|
| 2026.04.15 | ₩28,954 | ₩28,954 | ₩28,887 | ₩28,934 | -0.07% | 2.6천 |
|---|
| 2026.04.14 | ₩28,913 | ₩28,927 | ₩28,860 | ₩28,860 | -0.19% | 1.3천 |
|---|
| 2026.04.13 | ₩28,779 | ₩28,826 | ₩28,779 | ₩28,826 | +0.16% | 100 |
|---|
| 2026.04.10 | ₩28,793 | ₩28,793 | ₩28,739 | ₩28,742 | -0.18% | 500 |
|---|
| 2026.04.09 | ₩28,679 | ₩28,746 | ₩28,659 | ₩28,746 | +0.23% | 4.6천 |
|---|
| 2026.04.08 | ₩28,679 | ₩28,739 | ₩28,618 | ₩28,680 | +0.00% | 7만 |
|---|
| 2026.04.07 | ₩28,323 | ₩28,464 | ₩28,323 | ₩28,464 | +0.50% | 3.4천 |
|---|
| 2026.04.06 | ₩28,451 | ₩28,511 | ₩28,390 | ₩28,471 | +0.07% | 1.4천 |
|---|
| 2026.04.02 | ₩28,431 | ₩28,433 | ₩28,390 | ₩28,433 | +0.01% | 2만 |
|---|
| 2026.04.01 | ₩28,337 | ₩28,498 | ₩28,337 | ₩28,411 | +0.26% | 1.1만 |
|---|
| 2026.03.31 | ₩28,189 | ₩28,323 | ₩28,189 | ₩28,318 | +0.46% | 3.8천 |
|---|
| 2026.03.30 | ₩27,988 | ₩28,069 | ₩27,961 | ₩28,002 | +0.05% | 1.2만 |
|---|
| 2026.03.27 | ₩28,122 | ₩28,136 | ₩27,975 | ₩28,015 | -0.38% | 11.7만 |
|---|
| 2026.03.26 | ₩28,230 | ₩28,243 | ₩28,176 | ₩28,189 | -0.14% | 3.4천 |
|---|
| 2026.03.25 | ₩28,390 | ₩28,417 | ₩28,310 | ₩28,358 | -0.11% | 9.5만 |
|---|
| 2026.03.24 | ₩28,230 | ₩28,364 | ₩28,162 | ₩28,297 | +0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩28,424 | ₩28,424 | ₩28,297 | ₩28,345 | -0.28% | 2.3천 |
|---|
| 2026.03.20 | ₩28,297 | ₩28,297 | ₩28,188 | ₩28,188 | -0.38% | 1.9천 |
|---|
| 2026.03.19 | ₩28,243 | ₩28,352 | ₩28,243 | ₩28,352 | +0.38% | 2.9천 |
|---|
| 2026.03.18 | ₩28,404 | ₩28,451 | ₩28,337 | ₩28,368 | -0.13% | 3.8천 |
|---|
| 2026.03.17 | ₩28,471 | ₩28,506 | ₩28,444 | ₩28,491 | +0.07% | 7천 |
|---|
| 2026.03.16 | ₩28,431 | ₩28,451 | ₩28,431 | ₩28,451 | +0.07% | 600 |
|---|
| 2026.03.13 | ₩28,364 | ₩28,364 | ₩28,323 | ₩28,323 | -0.14% | 600 |
|---|
| 2026.03.12 | ₩28,350 | ₩28,397 | ₩28,337 | ₩28,376 | +0.09% | 7.4천 |
|---|
| 2026.03.11 | ₩28,458 | ₩28,502 | ₩28,404 | ₩28,502 | +0.16% | 500 |
|---|
| 2026.03.10 | ₩28,444 | ₩28,484 | ₩28,444 | ₩28,484 | +0.14% | 300 |
|---|
| 2026.03.09 | ₩28,243 | ₩28,514 | ₩28,243 | ₩28,514 | +0.96% | 1.1만 |
|---|
| 2026.03.06 | ₩28,390 | ₩28,484 | ₩28,377 | ₩28,409 | +0.07% | 3.2만 |
|---|
| 2026.03.05 | ₩28,585 | ₩28,585 | ₩28,431 | ₩28,554 | -0.11% | 900 |
|---|
| 2026.03.04 | ₩28,551 | ₩28,632 | ₩28,551 | ₩28,598 | +0.16% | 3천 |
|---|
| 2026.03.03 | ₩28,390 | ₩28,538 | ₩28,337 | ₩28,511 | +0.43% | 1.2만 |
|---|
| 2026.03.02 | ₩28,525 | ₩28,598 | ₩28,525 | ₩28,598 | +0.26% | 2.5천 |
|---|
| 2026.02.27 | ₩28,551 | ₩28,585 | ₩28,525 | ₩28,585 | +0.12% | 5.4천 |
|---|
| 2026.02.26 | ₩28,612 | ₩28,612 | ₩28,571 | ₩28,571 | -0.14% | 4.1천 |
|---|
| 2026.02.25 | ₩28,648 | ₩28,659 | ₩28,648 | ₩28,659 | +0.04% | 600 |
|---|
| 2026.02.24 | ₩28,578 | ₩28,605 | ₩28,578 | ₩28,605 | +0.09% | 900 |
|---|
| 2026.02.23 | ₩28,484 | ₩28,518 | ₩28,471 | ₩28,514 | +0.10% | 800 |
|---|
| 2026.02.20 | ₩28,529 | ₩28,612 | ₩28,529 | ₩28,592 | +0.22% | 1.9천 |
|---|
| 2026.02.19 | ₩28,458 | ₩28,592 | ₩28,458 | ₩28,539 | +0.29% | 5.1천 |
|---|
| 2026.02.18 | ₩28,484 | ₩28,605 | ₩28,484 | ₩28,525 | +0.14% | 3.4천 |
|---|
| 2026.02.17 | ₩28,444 | ₩28,498 | ₩28,444 | ₩28,471 | +0.09% | 6.6천 |
|---|
| 2026.02.13 | ₩28,486 | ₩28,486 | ₩28,486 | ₩28,486 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,494 | ₩28,494 | ₩28,486 | ₩28,486 | -0.03% | 300 |
|---|
| 2026.02.11 | ₩28,578 | ₩28,612 | ₩28,578 | ₩28,612 | +0.12% | 1.7천 |
|---|
| 2026.02.10 | ₩28,585 | ₩28,659 | ₩28,565 | ₩28,613 | +0.10% | 3.3천 |
|---|
| 2026.02.09 | ₩28,578 | ₩28,632 | ₩28,578 | ₩28,632 | +0.19% | 3.3천 |
|---|
| 2026.02.06 | ₩28,471 | ₩28,597 | ₩28,471 | ₩28,597 | +0.44% | 8.2천 |
|---|
| 2026.02.05 | ₩28,377 | ₩28,429 | ₩28,377 | ₩28,429 | +0.18% | 4.5천 |
|---|
| 2026.02.04 | ₩28,498 | ₩28,538 | ₩28,484 | ₩28,538 | +0.14% | 2.3천 |
|---|
| 2026.02.03 | ₩28,525 | ₩28,558 | ₩28,484 | ₩28,558 | +0.12% | 2.9천 |
|---|
| 2026.02.02 | ₩28,565 | ₩28,618 | ₩28,565 | ₩28,618 | +0.19% | 9.7천 |
|---|
| 2026.01.30 | ₩28,525 | ₩28,558 | ₩28,498 | ₩28,558 | +0.12% | 2천 |
|---|
| 2026.01.29 | ₩28,498 | ₩28,551 | ₩28,498 | ₩28,538 | +0.14% | 3.1천 |
|---|
| 2026.01.28 | ₩28,566 | ₩28,574 | ₩28,538 | ₩28,565 | -0.00% | 7.1만 |
|---|
| 2026.01.27 | ₩28,567 | ₩28,605 | ₩28,565 | ₩28,605 | +0.13% | 6.9천 |
|---|
| 2026.01.26 | ₩28,538 | ₩28,545 | ₩28,538 | ₩28,538 | 0.00% | 8천 |
|---|
| 2026.01.23 | ₩28,511 | ₩28,551 | ₩28,511 | ₩28,551 | +0.14% | 300 |
|---|
| 2026.01.22 | ₩28,484 | ₩28,538 | ₩28,484 | ₩28,538 | +0.19% | 8.3천 |
|---|
| 2026.01.21 | ₩28,417 | ₩28,504 | ₩28,417 | ₩28,504 | +0.31% | 3천 |
|---|
| 2026.01.20 | ₩28,390 | ₩28,464 | ₩28,337 | ₩28,394 | +0.01% | 1.2만 |
|---|
| 2026.01.16 | ₩28,558 | ₩28,558 | ₩28,558 | ₩28,558 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩28,512 | ₩28,632 | ₩28,498 | ₩28,545 | +0.11% | 7.6만 |
|---|
| 2026.01.14 | ₩28,459 | ₩28,515 | ₩28,458 | ₩28,515 | +0.20% | 1.5천 |
|---|
| 2026.01.13 | ₩28,511 | ₩28,545 | ₩28,511 | ₩28,545 | +0.12% | 100 |
|---|
| 2026.01.12 | ₩28,511 | ₩28,558 | ₩28,511 | ₩28,558 | +0.16% | 6.5천 |
|---|
| 2026.01.09 | ₩28,499 | ₩28,538 | ₩28,498 | ₩28,538 | +0.14% | 1천 |
|---|
| 2026.01.08 | ₩28,458 | ₩28,498 | ₩28,444 | ₩28,498 | +0.14% | 1.7천 |
|---|
| 2026.01.07 | ₩28,471 | ₩28,578 | ₩28,471 | ₩28,498 | +0.09% | 2.1천 |
|---|
| 2026.01.06 | ₩28,458 | ₩28,504 | ₩28,458 | ₩28,499 | +0.15% | 2.1천 |
|---|
| 2026.01.05 | ₩28,390 | ₩28,458 | ₩28,390 | ₩28,444 | +0.19% | 1.3만 |
|---|
| 2026.01.02 | ₩28,431 | ₩28,471 | ₩28,350 | ₩28,390 | -0.14% | 1.6만 |
|---|
| 2025.12.31 | ₩28,404 | ₩28,431 | ₩28,404 | ₩28,417 | +0.05% | 900 |
|---|
| 2025.12.30 | ₩28,431 | ₩28,458 | ₩28,404 | ₩28,458 | +0.09% | 2.8만 |
|---|
| 2025.12.29 | ₩28,404 | ₩28,451 | ₩28,390 | ₩28,451 | +0.17% | 6.7천 |
|---|
| 2025.12.26 | ₩28,511 | ₩28,511 | ₩28,417 | ₩28,464 | -0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩28,431 | ₩28,431 | ₩28,404 | ₩28,417 | -0.05% | 1.3천 |
|---|
| 2025.12.23 | ₩28,364 | ₩28,449 | ₩28,364 | ₩28,424 | +0.21% | 2.8천 |
|---|
| 2025.12.22 | ₩28,417 | ₩28,417 | ₩28,350 | ₩28,350 | -0.24% | 800 |
|---|
| 2025.12.19 | ₩28,283 | ₩28,334 | ₩28,283 | ₩28,317 | +0.12% | 800 |
|---|
| 2025.12.18 | ₩28,231 | ₩28,256 | ₩28,203 | ₩28,203 | -0.10% | 5.1천 |
|---|
| 2025.12.17 | ₩28,169 | ₩28,169 | ₩28,169 | ₩28,169 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,230 | ₩28,230 | ₩28,203 | ₩28,203 | -0.10% | 1.4만 |
|---|
| 2025.12.15 | ₩28,283 | ₩28,310 | ₩28,216 | ₩28,216 | -0.24% | 1.9만 |
|---|
| 2025.12.12 | ₩28,330 | ₩28,330 | ₩28,203 | ₩28,203 | -0.45% | 1.1천 |
|---|
| 2025.12.11 | ₩28,268 | ₩28,295 | ₩28,268 | ₩28,290 | +0.08% | 9.3천 |
|---|
| 2025.12.10 | ₩28,216 | ₩28,256 | ₩28,216 | ₩28,256 | +0.14% | 800 |
|---|
| 2025.12.09 | ₩28,231 | ₩28,297 | ₩28,203 | ₩28,234 | +0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩28,297 | ₩28,297 | ₩28,189 | ₩28,211 | -0.30% | 7천 |
|---|
| 2025.12.05 | ₩28,243 | ₩28,279 | ₩28,216 | ₩28,216 | -0.09% | 7.1천 |
|---|
| 2025.12.04 | ₩28,215 | ₩28,215 | ₩28,176 | ₩28,176 | -0.14% | 1.1만 |
|---|
| 2025.12.03 | ₩28,162 | ₩28,176 | ₩28,162 | ₩28,176 | +0.05% | 3천 |
|---|
| 2025.12.02 | ₩28,203 | ₩28,203 | ₩28,203 | ₩28,203 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩28,149 | ₩28,169 | ₩28,136 | ₩28,169 | +0.07% | 1.5천 |
|---|
| 2025.11.28 | ₩28,122 | ₩28,196 | ₩28,122 | ₩28,196 | +0.26% | 1.3천 |
|---|
| 2025.11.26 | ₩28,162 | ₩28,162 | ₩28,095 | ₩28,095 | -0.24% | 7.9천 |
|---|
| 2025.11.25 | ₩28,069 | ₩28,122 | ₩28,028 | ₩28,091 | +0.08% | 5천 |
|---|
| 2025.11.24 | ₩27,934 | ₩28,008 | ₩27,934 | ₩27,999 | +0.23% | 2.6천 |
|---|
| 2025.11.21 | ₩27,774 | ₩27,827 | ₩27,755 | ₩27,827 | +0.19% | 1.3천 |
|---|
| 2025.11.20 | ₩27,867 | ₩27,867 | ₩27,760 | ₩27,760 | -0.38% | 2.2천 |
|---|
| 2025.11.19 | ₩27,867 | ₩27,881 | ₩27,827 | ₩27,869 | +0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩27,815 | ₩27,841 | ₩27,760 | ₩27,831 | +0.06% | 4.3천 |
|---|
| 2025.11.17 | ₩28,002 | ₩28,002 | ₩27,841 | ₩27,854 | -0.53% | 5.3천 |
|---|
| 2025.11.14 | ₩27,961 | ₩27,988 | ₩27,921 | ₩27,921 | -0.14% | 1.9천 |
|---|
| 2025.11.13 | ₩27,992 | ₩28,015 | ₩27,934 | ₩28,002 | +0.03% | 4.1천 |
|---|
| 2025.11.12 | ₩28,122 | ₩28,122 | ₩28,089 | ₩28,107 | -0.05% | 3.6천 |
|---|
| 2025.11.11 | ₩28,028 | ₩28,082 | ₩28,028 | ₩28,069 | +0.14% | 2.6만 |
|---|
| 2025.11.10 | ₩28,109 | ₩28,109 | ₩28,091 | ₩28,095 | -0.05% | 2천 |
|---|
| 2025.11.07 | ₩27,894 | ₩28,015 | ₩27,867 | ₩28,015 | +0.43% | 5.1천 |
|---|
| 2025.11.06 | ₩28,022 | ₩28,022 | ₩27,894 | ₩27,955 | -0.24% | 1.3천 |
|---|
| 2025.11.05 | ₩28,028 | ₩28,109 | ₩28,028 | ₩28,047 | +0.07% | 1.7천 |
|---|
| 2025.11.04 | ₩28,042 | ₩28,042 | ₩27,972 | ₩27,981 | -0.22% | 7.2천 |
|---|
| 2025.11.03 | ₩28,055 | ₩28,109 | ₩28,053 | ₩28,109 | +0.19% | 5.3천 |
|---|
| 2025.10.31 | ₩28,149 | ₩28,162 | ₩28,042 | ₩28,122 | -0.10% | 4.2만 |
|---|
| 2025.10.30 | ₩28,162 | ₩28,162 | ₩28,015 | ₩28,015 | -0.52% | 1.9천 |
|---|
| 2025.10.29 | ₩28,189 | ₩28,223 | ₩28,069 | ₩28,122 | -0.24% | 9.2천 |
|---|
| 2025.10.28 | ₩28,199 | ₩28,199 | ₩28,136 | ₩28,136 | -0.22% | 4.6천 |
|---|
| 2025.10.27 | ₩28,149 | ₩28,216 | ₩28,082 | ₩28,216 | +0.24% | 3.9만 |
|---|
| 2025.10.24 | ₩28,075 | ₩28,149 | ₩28,042 | ₩28,042 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩28,002 | ₩28,069 | ₩27,934 | ₩28,069 | +0.24% | 1.5만 |
|---|
| 2025.10.22 | ₩27,961 | ₩27,976 | ₩27,894 | ₩27,921 | -0.14% | 9.7천 |
|---|
| 2025.10.21 | ₩28,018 | ₩28,027 | ₩27,948 | ₩27,995 | -0.08% | 5천 |
|---|
| 2025.10.20 | ₩27,969 | ₩28,028 | ₩27,959 | ₩27,995 | +0.09% | 2.5만 |
|---|
| 2025.10.17 | ₩27,802 | ₩27,894 | ₩27,775 | ₩27,894 | +0.33% | 2만 |
|---|
| 2025.10.16 | ₩27,948 | ₩27,948 | ₩27,760 | ₩27,808 | -0.50% | 8.2천 |
|---|
| 2025.10.15 | ₩27,948 | ₩27,948 | ₩27,850 | ₩27,850 | -0.35% | 2.6만 |
|---|
| 2025.10.14 | ₩27,855 | ₩27,894 | ₩27,787 | ₩27,787 | -0.25% | 1.3천 |
|---|
| 2025.10.13 | ₩27,906 | ₩27,908 | ₩27,827 | ₩27,866 | -0.14% | 5.4만 |
|---|
| 2025.10.10 | ₩27,975 | ₩27,975 | ₩27,747 | ₩27,747 | -0.81% | 3.1만 |
|---|