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 | ₩30,051 | ₩30,107 | ₩29,986 | ₩30,094 | +0.14% | 3.6만 |
| 2026.10.08 | ₩30,080 | ₩30,080 | ₩29,933 | ₩30,040 | -0.13% | 1.9만 |
| 2026.10.07 | ₩30,047 | ₩30,080 | ₩29,973 | ₩30,027 | -0.07% | 1.5만 |
| 2026.10.06 | ₩30,094 | ₩30,107 | ₩30,027 | ₩30,094 | 0.00% | 2만 |
| 2026.10.05 | ₩29,799 | ₩30,040 | ₩29,799 | ₩30,012 | +0.71% | 8.4천 |
| 2026.10.02 | ₩30,080 | ₩30,080 | ₩29,866 | ₩29,960 | -0.40% | 1.4만 |
| 2026.10.01 | ₩30,000 | ₩30,000 | ₩29,745 | ₩29,919 | -0.27% | 7.7만 |
| 2026.09.30 | ₩29,960 | ₩29,960 | ₩29,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,866 |
| -0.31% |
| 5.7만 |
| 2026.09.29 | ₩29,893 | ₩29,906 | ₩29,772 | ₩29,812 | -0.27% | 33.8만 |
|---|
| 2026.09.28 | ₩29,946 | ₩29,960 | ₩29,879 | ₩29,879 | -0.22% | 5.7만 |
|---|
| 2026.09.25 | ₩29,919 | ₩30,000 | ₩29,839 | ₩29,940 | +0.07% | 2.9만 |
|---|
| 2026.09.24 | ₩29,772 | ₩29,919 | ₩29,772 | ₩29,879 | +0.36% | 3.6만 |
|---|
| 2026.09.23 | ₩29,893 | ₩29,926 | ₩29,826 | ₩29,826 | -0.22% | 9.6만 |
|---|
| 2026.09.22 | ₩29,986 | ₩30,000 | ₩29,919 | ₩29,986 | 0.00% | 11.7만 |
|---|
| 2026.09.21 | ₩29,906 | ₩29,973 | ₩29,866 | ₩29,960 | +0.18% | 23.9만 |
|---|
| 2026.09.18 | ₩29,812 | ₩29,853 | ₩29,705 | ₩29,792 | -0.07% | 3.6만 |
|---|
| 2026.09.17 | ₩29,866 | ₩29,866 | ₩29,719 | ₩29,799 | -0.22% | 3.8만 |
|---|
| 2026.09.16 | ₩29,812 | ₩29,812 | ₩29,612 | ₩29,652 | -0.54% | 4.6만 |
|---|
| 2026.09.15 | ₩29,772 | ₩29,772 | ₩29,685 | ₩29,732 | -0.13% | 13.6만 |
|---|
| 2026.09.14 | ₩29,772 | ₩29,799 | ₩29,692 | ₩29,752 | -0.07% | 5만 |
|---|
| 2026.09.11 | ₩29,826 | ₩29,853 | ₩29,772 | ₩29,826 | 0.00% | 14.2만 |
|---|
| 2026.09.10 | ₩29,759 | ₩29,759 | ₩29,692 | ₩29,719 | -0.13% | 10.2만 |
|---|
| 2026.09.09 | ₩29,879 | ₩29,879 | ₩29,786 | ₩29,799 | -0.27% | 10.2만 |
|---|
| 2026.09.08 | ₩29,893 | ₩29,893 | ₩29,812 | ₩29,839 | -0.18% | 17.5만 |
|---|
| 2026.09.04 | ₩29,853 | ₩29,960 | ₩29,853 | ₩29,893 | +0.13% | 8.6만 |
|---|
| 2026.09.03 | ₩29,893 | ₩29,946 | ₩29,819 | ₩29,906 | +0.04% | 10만 |
|---|
| 2026.09.02 | ₩29,786 | ₩29,826 | ₩29,719 | ₩29,786 | 0.00% | 31.2만 |
|---|
| 2026.09.01 | ₩32,503 | ₩32,503 | ₩29,665 | ₩29,719 | -8.57% | 144.3만 |
|---|
| 2026.08.31 | ₩29,799 | ₩29,826 | ₩29,772 | ₩29,812 | +0.04% | 43.9만 |
|---|
| 2026.08.28 | ₩29,812 | ₩29,826 | ₩29,759 | ₩29,819 | +0.02% | 4.5만 |
|---|
| 2026.08.27 | ₩29,812 | ₩29,812 | ₩29,788 | ₩29,812 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩29,779 | ₩29,812 | ₩29,759 | ₩29,783 | +0.01% | 3.9만 |
|---|
| 2026.08.25 | ₩29,786 | ₩29,839 | ₩29,745 | ₩29,792 | +0.02% | 2.8만 |
|---|
| 2026.08.24 | ₩29,786 | ₩29,826 | ₩29,747 | ₩29,812 | +0.09% | 8.7천 |
|---|
| 2026.08.21 | ₩29,799 | ₩29,812 | ₩29,779 | ₩29,812 | +0.04% | 1.6만 |
|---|
| 2026.08.20 | ₩29,759 | ₩29,799 | ₩29,732 | ₩29,772 | +0.04% | 3.3만 |
|---|
| 2026.08.19 | ₩29,759 | ₩29,799 | ₩29,732 | ₩29,776 | +0.06% | 9.7천 |
|---|
| 2026.08.18 | ₩29,799 | ₩29,799 | ₩29,705 | ₩29,705 | -0.31% | 1.2만 |
|---|
| 2026.08.17 | ₩29,720 | ₩29,745 | ₩29,705 | ₩29,745 | +0.09% | 1.5만 |
|---|
| 2026.08.14 | ₩29,752 | ₩29,782 | ₩29,745 | ₩29,745 | -0.02% | 3.8천 |
|---|
| 2026.08.13 | ₩29,778 | ₩29,786 | ₩29,719 | ₩29,739 | -0.13% | 9.4천 |
|---|
| 2026.08.12 | ₩29,779 | ₩29,779 | ₩29,692 | ₩29,739 | -0.13% | 5.3천 |
|---|
| 2026.08.11 | ₩29,705 | ₩29,745 | ₩29,705 | ₩29,739 | +0.11% | 4천 |
|---|
| 2026.08.10 | ₩29,692 | ₩29,725 | ₩29,692 | ₩29,725 | +0.11% | 2천 |
|---|
| 2026.08.07 | ₩29,679 | ₩29,692 | ₩29,679 | ₩29,685 | +0.02% | 5.6천 |
|---|
| 2026.08.06 | ₩29,679 | ₩29,679 | ₩29,665 | ₩29,672 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩29,679 | ₩29,699 | ₩29,652 | ₩29,685 | +0.02% | 3.9천 |
|---|
| 2026.08.04 | ₩29,652 | ₩29,679 | ₩29,652 | ₩29,679 | +0.09% | 4.7천 |
|---|
| 2026.08.03 | ₩29,652 | ₩29,679 | ₩29,652 | ₩29,677 | +0.09% | 4.1천 |
|---|
| 2026.07.31 | ₩29,558 | ₩29,638 | ₩29,558 | ₩29,638 | +0.27% | 2.8천 |
|---|
| 2026.07.30 | ₩29,545 | ₩29,592 | ₩29,518 | ₩29,558 | +0.05% | 4.3만 |
|---|
| 2026.07.29 | ₩29,498 | ₩29,531 | ₩29,488 | ₩29,488 | -0.03% | 1.7천 |
|---|
| 2026.07.28 | ₩29,518 | ₩29,585 | ₩29,505 | ₩29,558 | +0.14% | 6.6천 |
|---|
| 2026.07.27 | ₩29,571 | ₩29,585 | ₩29,518 | ₩29,546 | -0.09% | 4.9만 |
|---|
| 2026.07.24 | ₩29,518 | ₩29,571 | ₩29,518 | ₩29,542 | +0.08% | 1.9만 |
|---|
| 2026.07.23 | ₩29,478 | ₩29,530 | ₩29,478 | ₩29,530 | +0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩29,558 | ₩29,558 | ₩29,545 | ₩29,545 | -0.05% | 2.2천 |
|---|
| 2026.07.21 | ₩29,558 | ₩29,566 | ₩29,558 | ₩29,566 | +0.03% | 1.7천 |
|---|
| 2026.07.20 | ₩29,518 | ₩29,585 | ₩29,518 | ₩29,538 | +0.07% | 7.4천 |
|---|
| 2026.07.17 | ₩29,518 | ₩29,518 | ₩29,518 | ₩29,518 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,558 | ₩29,571 | ₩29,545 | ₩29,565 | +0.02% | 4.6천 |
|---|
| 2026.07.15 | ₩29,585 | ₩29,585 | ₩29,531 | ₩29,551 | -0.11% | 4.1천 |
|---|
| 2026.07.14 | ₩29,592 | ₩29,592 | ₩29,505 | ₩29,545 | -0.16% | 11.4만 |
|---|
| 2026.07.13 | ₩29,531 | ₩29,571 | ₩29,505 | ₩29,539 | +0.03% | 6.8만 |
|---|
| 2026.07.10 | ₩29,531 | ₩29,571 | ₩29,531 | ₩29,551 | +0.07% | 6.4천 |
|---|
| 2026.07.09 | ₩29,491 | ₩29,530 | ₩29,491 | ₩29,518 | +0.09% | 4.5천 |
|---|
| 2026.07.08 | ₩29,464 | ₩29,505 | ₩29,464 | ₩29,505 | +0.14% | 4.8천 |
|---|
| 2026.07.07 | ₩29,491 | ₩29,545 | ₩29,478 | ₩29,511 | +0.07% | 4.4천 |
|---|
| 2026.07.06 | ₩29,525 | ₩29,531 | ₩29,464 | ₩29,491 | -0.11% | 1.5만 |
|---|
| 2026.07.02 | ₩29,464 | ₩29,478 | ₩29,424 | ₩29,478 | +0.05% | 1.5만 |
|---|
| 2026.07.01 | ₩29,411 | ₩29,531 | ₩29,411 | ₩29,496 | +0.29% | 1.4만 |
|---|
| 2026.06.30 | ₩29,424 | ₩29,491 | ₩29,411 | ₩29,411 | -0.05% | 9.2천 |
|---|
| 2026.06.29 | ₩29,384 | ₩29,424 | ₩29,384 | ₩29,424 | +0.14% | 500 |
|---|
| 2026.06.26 | ₩29,344 | ₩29,397 | ₩29,330 | ₩29,330 | -0.05% | 1.1만 |
|---|
| 2026.06.25 | ₩29,344 | ₩29,424 | ₩29,317 | ₩29,317 | -0.09% | 1.5만 |
|---|
| 2026.06.24 | ₩29,344 | ₩29,391 | ₩29,344 | ₩29,344 | 0.00% | 4.9천 |
|---|
| 2026.06.23 | ₩29,317 | ₩29,384 | ₩29,317 | ₩29,357 | +0.14% | 3.5천 |
|---|
| 2026.06.22 | ₩29,411 | ₩29,417 | ₩29,411 | ₩29,411 | 0.00% | 1.2천 |
|---|
| 2026.06.18 | ₩29,371 | ₩29,404 | ₩29,344 | ₩29,404 | +0.11% | 1.9만 |
|---|
| 2026.06.17 | ₩29,451 | ₩29,451 | ₩29,330 | ₩29,368 | -0.28% | 1.6만 |
|---|
| 2026.06.16 | ₩29,424 | ₩29,462 | ₩29,397 | ₩29,438 | +0.05% | 6.3천 |
|---|
| 2026.06.15 | ₩29,384 | ₩29,444 | ₩29,357 | ₩29,417 | +0.11% | 7.7천 |
|---|
| 2026.06.12 | ₩29,337 | ₩29,384 | ₩29,290 | ₩29,363 | +0.09% | 6.5천 |
|---|
| 2026.06.11 | ₩29,223 | ₩29,330 | ₩29,223 | ₩29,330 | +0.37% | 200 |
|---|
| 2026.06.10 | ₩29,344 | ₩29,344 | ₩29,250 | ₩29,250 | -0.32% | 3천 |
|---|
| 2026.06.09 | ₩29,317 | ₩29,397 | ₩29,243 | ₩29,297 | -0.07% | 1.2만 |
|---|
| 2026.06.08 | ₩29,290 | ₩29,344 | ₩29,290 | ₩29,324 | +0.11% | 8천 |
|---|
| 2026.06.05 | ₩29,317 | ₩29,330 | ₩29,250 | ₩29,304 | -0.05% | 1.4만 |
|---|
| 2026.06.04 | ₩29,330 | ₩29,384 | ₩29,330 | ₩29,377 | +0.16% | 1.3천 |
|---|
| 2026.06.03 | ₩29,377 | ₩29,411 | ₩29,317 | ₩29,330 | -0.16% | 8.4천 |
|---|
| 2026.06.02 | ₩29,409 | ₩29,411 | ₩29,344 | ₩29,377 | -0.11% | 2.3천 |
|---|
| 2026.06.01 | ₩29,341 | ₩29,438 | ₩29,304 | ₩29,384 | +0.15% | 6.2만 |
|---|
| 2026.05.29 | ₩29,424 | ₩29,424 | ₩29,377 | ₩29,377 | -0.16% | 1.7천 |
|---|
| 2026.05.28 | ₩29,357 | ₩29,357 | ₩29,357 | ₩29,357 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩29,330 | ₩29,357 | ₩29,290 | ₩29,317 | -0.05% | 5.5천 |
|---|
| 2026.05.26 | ₩29,384 | ₩29,384 | ₩29,330 | ₩29,330 | -0.18% | 1.9천 |
|---|
| 2026.05.22 | ₩29,304 | ₩29,357 | ₩29,290 | ₩29,290 | -0.05% | 1.4천 |
|---|
| 2026.05.21 | ₩29,304 | ₩29,304 | ₩29,257 | ₩29,270 | -0.11% | 1.1천 |
|---|
| 2026.05.20 | ₩29,290 | ₩29,290 | ₩29,183 | ₩29,250 | -0.14% | 19.1만 |
|---|
| 2026.05.19 | ₩29,250 | ₩29,250 | ₩29,170 | ₩29,217 | -0.11% | 1천 |
|---|
| 2026.05.18 | ₩29,264 | ₩29,277 | ₩29,197 | ₩29,223 | -0.14% | 9천 |
|---|
| 2026.05.15 | ₩29,170 | ₩29,250 | ₩29,143 | ₩29,217 | +0.16% | 19.2만 |
|---|
| 2026.05.14 | ₩29,198 | ₩29,277 | ₩29,198 | ₩29,250 | +0.18% | 1.9천 |
|---|
| 2026.05.13 | ₩29,223 | ₩29,223 | ₩29,170 | ₩29,217 | -0.02% | 4.8천 |
|---|
| 2026.05.12 | ₩29,183 | ₩29,210 | ₩29,183 | ₩29,190 | +0.02% | 1.1천 |
|---|
| 2026.05.11 | ₩29,243 | ₩29,243 | ₩29,210 | ₩29,210 | -0.11% | 200 |
|---|
| 2026.05.08 | ₩29,210 | ₩29,264 | ₩29,156 | ₩29,210 | 0.00% | 6.4천 |
|---|
| 2026.05.07 | ₩29,210 | ₩29,223 | ₩29,170 | ₩29,171 | -0.13% | 2만 |
|---|
| 2026.05.06 | ₩29,116 | ₩29,210 | ₩29,116 | ₩29,170 | +0.18% | 1.3만 |
|---|
| 2026.05.05 | ₩29,143 | ₩29,143 | ₩29,076 | ₩29,110 | -0.11% | 900 |
|---|
| 2026.05.04 | ₩29,156 | ₩29,156 | ₩29,036 | ₩29,090 | -0.23% | 1.9만 |
|---|
| 2026.05.01 | ₩29,103 | ₩29,130 | ₩29,090 | ₩29,090 | -0.05% | 2.3만 |
|---|
| 2026.04.30 | ₩29,029 | ₩29,116 | ₩29,029 | ₩29,076 | +0.16% | 1.4천 |
|---|
| 2026.04.29 | ₩28,969 | ₩29,016 | ₩28,969 | ₩29,016 | +0.16% | 600 |
|---|
| 2026.04.28 | ₩29,023 | ₩29,023 | ₩28,996 | ₩29,004 | -0.06% | 1.5천 |
|---|
| 2026.04.27 | ₩28,982 | ₩29,076 | ₩28,982 | ₩29,035 | +0.18% | 6.1천 |
|---|
| 2026.04.24 | ₩28,942 | ₩29,036 | ₩28,929 | ₩29,003 | +0.21% | 4.4천 |
|---|
| 2026.04.23 | ₩28,942 | ₩28,989 | ₩28,929 | ₩28,972 | +0.10% | 9.1천 |
|---|
| 2026.04.22 | ₩28,962 | ₩28,976 | ₩28,962 | ₩28,976 | +0.05% | 600 |
|---|
| 2026.04.21 | ₩28,976 | ₩28,976 | ₩28,875 | ₩28,922 | -0.18% | 7.7만 |
|---|
| 2026.04.20 | ₩28,915 | ₩28,982 | ₩28,915 | ₩28,956 | +0.14% | 4천 |
|---|
| 2026.04.17 | ₩28,969 | ₩29,036 | ₩28,915 | ₩28,976 | +0.02% | 7.7만 |
|---|
| 2026.04.16 | ₩28,915 | ₩28,942 | ₩28,902 | ₩28,902 | -0.05% | 300 |
|---|
| 2026.04.15 | ₩28,902 | ₩28,902 | ₩28,835 | ₩28,882 | -0.07% | 2.6천 |
|---|
| 2026.04.14 | ₩28,862 | ₩28,875 | ₩28,808 | ₩28,808 | -0.19% | 1.3천 |
|---|
| 2026.04.13 | ₩28,728 | ₩28,775 | ₩28,728 | ₩28,775 | +0.16% | 100 |
|---|
| 2026.04.10 | ₩28,741 | ₩28,741 | ₩28,688 | ₩28,691 | -0.18% | 500 |
|---|
| 2026.04.09 | ₩28,628 | ₩28,695 | ₩28,608 | ₩28,695 | +0.23% | 4.6천 |
|---|
| 2026.04.08 | ₩28,628 | ₩28,688 | ₩28,567 | ₩28,629 | +0.00% | 7만 |
|---|
| 2026.04.07 | ₩28,273 | ₩28,413 | ₩28,273 | ₩28,413 | +0.50% | 3.4천 |
|---|
| 2026.04.06 | ₩28,400 | ₩28,460 | ₩28,340 | ₩28,420 | +0.07% | 1.4천 |
|---|
| 2026.04.02 | ₩28,380 | ₩28,383 | ₩28,340 | ₩28,383 | +0.01% | 2만 |
|---|
| 2026.04.01 | ₩28,286 | ₩28,447 | ₩28,286 | ₩28,360 | +0.26% | 1.1만 |
|---|
| 2026.03.31 | ₩28,139 | ₩28,273 | ₩28,139 | ₩28,268 | +0.46% | 3.8천 |
|---|
| 2026.03.30 | ₩27,938 | ₩28,019 | ₩27,911 | ₩27,952 | +0.05% | 1.2만 |
|---|
| 2026.03.27 | ₩28,072 | ₩28,086 | ₩27,925 | ₩27,965 | -0.38% | 11.7만 |
|---|
| 2026.03.26 | ₩28,179 | ₩28,193 | ₩28,126 | ₩28,139 | -0.14% | 3.4천 |
|---|
| 2026.03.25 | ₩28,340 | ₩28,367 | ₩28,260 | ₩28,308 | -0.11% | 9.5만 |
|---|
| 2026.03.24 | ₩28,179 | ₩28,313 | ₩28,112 | ₩28,246 | +0.24% | 9.8천 |
|---|
| 2026.03.23 | ₩28,373 | ₩28,373 | ₩28,246 | ₩28,294 | -0.28% | 2.3천 |
|---|
| 2026.03.20 | ₩28,246 | ₩28,246 | ₩28,138 | ₩28,138 | -0.38% | 1.9천 |
|---|
| 2026.03.19 | ₩28,193 | ₩28,301 | ₩28,193 | ₩28,301 | +0.38% | 2.9천 |
|---|
| 2026.03.18 | ₩28,353 | ₩28,400 | ₩28,286 | ₩28,317 | -0.13% | 3.8천 |
|---|
| 2026.03.17 | ₩28,420 | ₩28,455 | ₩28,393 | ₩28,440 | +0.07% | 7천 |
|---|
| 2026.03.16 | ₩28,380 | ₩28,400 | ₩28,380 | ₩28,400 | +0.07% | 600 |
|---|
| 2026.03.13 | ₩28,313 | ₩28,313 | ₩28,273 | ₩28,273 | -0.14% | 600 |
|---|
| 2026.03.12 | ₩28,300 | ₩28,347 | ₩28,286 | ₩28,325 | +0.09% | 7.4천 |
|---|
| 2026.03.11 | ₩28,407 | ₩28,451 | ₩28,353 | ₩28,451 | +0.16% | 500 |
|---|
| 2026.03.10 | ₩28,393 | ₩28,434 | ₩28,393 | ₩28,434 | +0.14% | 300 |
|---|
| 2026.03.09 | ₩28,193 | ₩28,463 | ₩28,193 | ₩28,463 | +0.96% | 1.1만 |
|---|
| 2026.03.06 | ₩28,340 | ₩28,434 | ₩28,326 | ₩28,359 | +0.07% | 3.2만 |
|---|
| 2026.03.05 | ₩28,534 | ₩28,534 | ₩28,380 | ₩28,503 | -0.11% | 900 |
|---|
| 2026.03.04 | ₩28,500 | ₩28,581 | ₩28,500 | ₩28,547 | +0.16% | 3천 |
|---|
| 2026.03.03 | ₩28,340 | ₩28,487 | ₩28,286 | ₩28,460 | +0.43% | 1.2만 |
|---|
| 2026.03.02 | ₩28,474 | ₩28,547 | ₩28,474 | ₩28,547 | +0.26% | 2.5천 |
|---|
| 2026.02.27 | ₩28,500 | ₩28,534 | ₩28,474 | ₩28,534 | +0.12% | 5.4천 |
|---|
| 2026.02.26 | ₩28,561 | ₩28,561 | ₩28,521 | ₩28,521 | -0.14% | 4.1천 |
|---|
| 2026.02.25 | ₩28,597 | ₩28,608 | ₩28,597 | ₩28,608 | +0.04% | 600 |
|---|
| 2026.02.24 | ₩28,527 | ₩28,554 | ₩28,527 | ₩28,554 | +0.09% | 900 |
|---|
| 2026.02.23 | ₩28,434 | ₩28,467 | ₩28,420 | ₩28,463 | +0.10% | 800 |
|---|
| 2026.02.20 | ₩28,478 | ₩28,561 | ₩28,478 | ₩28,541 | +0.22% | 1.9천 |
|---|
| 2026.02.19 | ₩28,407 | ₩28,541 | ₩28,407 | ₩28,488 | +0.29% | 5.1천 |
|---|
| 2026.02.18 | ₩28,434 | ₩28,554 | ₩28,434 | ₩28,474 | +0.14% | 3.4천 |
|---|
| 2026.02.17 | ₩28,393 | ₩28,447 | ₩28,393 | ₩28,420 | +0.09% | 6.6천 |
|---|
| 2026.02.13 | ₩28,435 | ₩28,435 | ₩28,435 | ₩28,435 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩28,443 | ₩28,443 | ₩28,435 | ₩28,435 | -0.03% | 300 |
|---|
| 2026.02.11 | ₩28,527 | ₩28,561 | ₩28,527 | ₩28,561 | +0.12% | 1.7천 |
|---|
| 2026.02.10 | ₩28,534 | ₩28,608 | ₩28,514 | ₩28,562 | +0.10% | 3.3천 |
|---|
| 2026.02.09 | ₩28,527 | ₩28,581 | ₩28,527 | ₩28,581 | +0.19% | 3.3천 |
|---|
| 2026.02.06 | ₩28,420 | ₩28,546 | ₩28,420 | ₩28,546 | +0.44% | 8.2천 |
|---|
| 2026.02.05 | ₩28,326 | ₩28,379 | ₩28,326 | ₩28,379 | +0.18% | 4.5천 |
|---|
| 2026.02.04 | ₩28,447 | ₩28,487 | ₩28,434 | ₩28,487 | +0.14% | 2.3천 |
|---|
| 2026.02.03 | ₩28,474 | ₩28,507 | ₩28,434 | ₩28,507 | +0.12% | 2.9천 |
|---|
| 2026.02.02 | ₩28,514 | ₩28,567 | ₩28,514 | ₩28,567 | +0.19% | 9.7천 |
|---|
| 2026.01.30 | ₩28,474 | ₩28,507 | ₩28,447 | ₩28,507 | +0.12% | 2천 |
|---|
| 2026.01.29 | ₩28,447 | ₩28,500 | ₩28,447 | ₩28,487 | +0.14% | 3.1천 |
|---|
| 2026.01.28 | ₩28,515 | ₩28,523 | ₩28,487 | ₩28,514 | -0.00% | 7.1만 |
|---|
| 2026.01.27 | ₩28,517 | ₩28,554 | ₩28,514 | ₩28,554 | +0.13% | 6.9천 |
|---|
| 2026.01.26 | ₩28,487 | ₩28,494 | ₩28,487 | ₩28,487 | 0.00% | 8천 |
|---|
| 2026.01.23 | ₩28,460 | ₩28,500 | ₩28,460 | ₩28,500 | +0.14% | 300 |
|---|
| 2026.01.22 | ₩28,434 | ₩28,487 | ₩28,434 | ₩28,487 | +0.19% | 8.3천 |
|---|
| 2026.01.21 | ₩28,367 | ₩28,454 | ₩28,367 | ₩28,454 | +0.31% | 3천 |
|---|
| 2026.01.20 | ₩28,340 | ₩28,413 | ₩28,286 | ₩28,344 | +0.01% | 1.2만 |
|---|
| 2026.01.16 | ₩28,507 | ₩28,507 | ₩28,507 | ₩28,507 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩28,462 | ₩28,581 | ₩28,447 | ₩28,494 | +0.11% | 7.6만 |
|---|
| 2026.01.14 | ₩28,408 | ₩28,464 | ₩28,407 | ₩28,464 | +0.20% | 1.5천 |
|---|
| 2026.01.13 | ₩28,460 | ₩28,494 | ₩28,460 | ₩28,494 | +0.12% | 100 |
|---|
| 2026.01.12 | ₩28,460 | ₩28,507 | ₩28,460 | ₩28,507 | +0.16% | 6.5천 |
|---|
| 2026.01.09 | ₩28,448 | ₩28,487 | ₩28,447 | ₩28,487 | +0.14% | 1천 |
|---|
| 2026.01.08 | ₩28,407 | ₩28,447 | ₩28,393 | ₩28,447 | +0.14% | 1.7천 |
|---|
| 2026.01.07 | ₩28,420 | ₩28,527 | ₩28,420 | ₩28,447 | +0.09% | 2.1천 |
|---|
| 2026.01.06 | ₩28,407 | ₩28,454 | ₩28,407 | ₩28,448 | +0.15% | 2.1천 |
|---|
| 2026.01.05 | ₩28,340 | ₩28,407 | ₩28,340 | ₩28,393 | +0.19% | 1.3만 |
|---|
| 2026.01.02 | ₩28,380 | ₩28,420 | ₩28,300 | ₩28,340 | -0.14% | 1.6만 |
|---|
| 2025.12.31 | ₩28,353 | ₩28,380 | ₩28,353 | ₩28,367 | +0.05% | 900 |
|---|
| 2025.12.30 | ₩28,380 | ₩28,407 | ₩28,353 | ₩28,407 | +0.09% | 2.8만 |
|---|
| 2025.12.29 | ₩28,353 | ₩28,400 | ₩28,340 | ₩28,400 | +0.17% | 6.7천 |
|---|
| 2025.12.26 | ₩28,460 | ₩28,460 | ₩28,367 | ₩28,413 | -0.16% | 7.5천 |
|---|
| 2025.12.24 | ₩28,380 | ₩28,380 | ₩28,353 | ₩28,367 | -0.05% | 1.3천 |
|---|
| 2025.12.23 | ₩28,313 | ₩28,399 | ₩28,313 | ₩28,373 | +0.21% | 2.8천 |
|---|
| 2025.12.22 | ₩28,367 | ₩28,367 | ₩28,300 | ₩28,300 | -0.24% | 800 |
|---|
| 2025.12.19 | ₩28,233 | ₩28,284 | ₩28,233 | ₩28,266 | +0.12% | 800 |
|---|
| 2025.12.18 | ₩28,181 | ₩28,206 | ₩28,152 | ₩28,152 | -0.10% | 5.1천 |
|---|
| 2025.12.17 | ₩28,119 | ₩28,119 | ₩28,119 | ₩28,119 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩28,179 | ₩28,179 | ₩28,152 | ₩28,152 | -0.10% | 1.4만 |
|---|
| 2025.12.15 | ₩28,233 | ₩28,260 | ₩28,166 | ₩28,166 | -0.24% | 1.9만 |
|---|
| 2025.12.12 | ₩28,280 | ₩28,280 | ₩28,152 | ₩28,152 | -0.45% | 1.1천 |
|---|
| 2025.12.11 | ₩28,218 | ₩28,245 | ₩28,218 | ₩28,239 | +0.08% | 9.3천 |
|---|
| 2025.12.10 | ₩28,166 | ₩28,206 | ₩28,166 | ₩28,206 | +0.14% | 800 |
|---|
| 2025.12.09 | ₩28,181 | ₩28,246 | ₩28,152 | ₩28,183 | +0.01% | 2.6천 |
|---|
| 2025.12.08 | ₩28,246 | ₩28,246 | ₩28,139 | ₩28,160 | -0.30% | 7천 |
|---|
| 2025.12.05 | ₩28,193 | ₩28,229 | ₩28,166 | ₩28,166 | -0.09% | 7.1천 |
|---|
| 2025.12.04 | ₩28,164 | ₩28,164 | ₩28,126 | ₩28,126 | -0.14% | 1.1만 |
|---|
| 2025.12.03 | ₩28,112 | ₩28,126 | ₩28,112 | ₩28,126 | +0.05% | 3천 |
|---|
| 2025.12.02 | ₩28,152 | ₩28,152 | ₩28,152 | ₩28,152 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩28,099 | ₩28,119 | ₩28,086 | ₩28,119 | +0.07% | 1.5천 |
|---|
| 2025.11.28 | ₩28,072 | ₩28,146 | ₩28,072 | ₩28,146 | +0.26% | 1.3천 |
|---|
| 2025.11.26 | ₩28,112 | ₩28,112 | ₩28,045 | ₩28,045 | -0.24% | 7.9천 |
|---|
| 2025.11.25 | ₩28,019 | ₩28,072 | ₩27,978 | ₩28,041 | +0.08% | 5천 |
|---|
| 2025.11.24 | ₩27,885 | ₩27,958 | ₩27,885 | ₩27,949 | +0.23% | 2.6천 |
|---|
| 2025.11.21 | ₩27,724 | ₩27,778 | ₩27,705 | ₩27,778 | +0.19% | 1.3천 |
|---|
| 2025.11.20 | ₩27,818 | ₩27,818 | ₩27,711 | ₩27,711 | -0.38% | 2.2천 |
|---|
| 2025.11.19 | ₩27,818 | ₩27,831 | ₩27,778 | ₩27,819 | +0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩27,766 | ₩27,791 | ₩27,711 | ₩27,782 | +0.06% | 4.3천 |
|---|
| 2025.11.17 | ₩27,952 | ₩27,952 | ₩27,791 | ₩27,804 | -0.53% | 5.3천 |
|---|
| 2025.11.14 | ₩27,911 | ₩27,938 | ₩27,871 | ₩27,871 | -0.14% | 1.9천 |
|---|
| 2025.11.13 | ₩27,942 | ₩27,965 | ₩27,885 | ₩27,952 | +0.03% | 4.1천 |
|---|
| 2025.11.12 | ₩28,072 | ₩28,072 | ₩28,039 | ₩28,057 | -0.05% | 3.6천 |
|---|
| 2025.11.11 | ₩27,978 | ₩28,032 | ₩27,978 | ₩28,019 | +0.14% | 2.6만 |
|---|
| 2025.11.10 | ₩28,059 | ₩28,059 | ₩28,041 | ₩28,045 | -0.05% | 2천 |
|---|
| 2025.11.07 | ₩27,845 | ₩27,965 | ₩27,818 | ₩27,965 | +0.43% | 5.1천 |
|---|
| 2025.11.06 | ₩27,972 | ₩27,972 | ₩27,845 | ₩27,905 | -0.24% | 1.3천 |
|---|
| 2025.11.05 | ₩27,978 | ₩28,059 | ₩27,978 | ₩27,997 | +0.07% | 1.7천 |
|---|
| 2025.11.04 | ₩27,992 | ₩27,992 | ₩27,922 | ₩27,932 | -0.22% | 7.2천 |
|---|
| 2025.11.03 | ₩28,005 | ₩28,059 | ₩28,003 | ₩28,059 | +0.19% | 5.3천 |
|---|
| 2025.10.31 | ₩28,099 | ₩28,112 | ₩27,992 | ₩28,072 | -0.10% | 4.2만 |
|---|
| 2025.10.30 | ₩28,112 | ₩28,112 | ₩27,965 | ₩27,965 | -0.52% | 1.9천 |
|---|
| 2025.10.29 | ₩28,139 | ₩28,173 | ₩28,019 | ₩28,072 | -0.24% | 9.2천 |
|---|
| 2025.10.28 | ₩28,148 | ₩28,148 | ₩28,086 | ₩28,086 | -0.22% | 4.6천 |
|---|
| 2025.10.27 | ₩28,099 | ₩28,166 | ₩28,032 | ₩28,166 | +0.24% | 3.9만 |
|---|
| 2025.10.24 | ₩28,025 | ₩28,099 | ₩27,992 | ₩27,992 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩27,952 | ₩28,019 | ₩27,885 | ₩28,019 | +0.24% | 1.5만 |
|---|
| 2025.10.22 | ₩27,911 | ₩27,926 | ₩27,845 | ₩27,871 | -0.14% | 9.7천 |
|---|
| 2025.10.21 | ₩27,968 | ₩27,977 | ₩27,898 | ₩27,945 | -0.08% | 5천 |
|---|
| 2025.10.20 | ₩27,920 | ₩27,978 | ₩27,909 | ₩27,945 | +0.09% | 2.5만 |
|---|
| 2025.10.17 | ₩27,752 | ₩27,845 | ₩27,725 | ₩27,845 | +0.33% | 2만 |
|---|
| 2025.10.16 | ₩27,898 | ₩27,898 | ₩27,711 | ₩27,759 | -0.50% | 8.2천 |
|---|
| 2025.10.15 | ₩27,898 | ₩27,898 | ₩27,800 | ₩27,800 | -0.35% | 2.6만 |
|---|
| 2025.10.14 | ₩27,806 | ₩27,845 | ₩27,737 | ₩27,737 | -0.25% | 1.3천 |
|---|
| 2025.10.13 | ₩27,857 | ₩27,858 | ₩27,778 | ₩27,816 | -0.14% | 5.4만 |
|---|
| 2025.10.10 | ₩27,925 | ₩27,925 | ₩27,697 | ₩27,697 | -0.81% | 3.1만 |
|---|