시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 5 Buffer ETF - Quarterly 과거 주가
Innovator Equity Dual Directional 5 Buffer ETF - Quarterly · DDSQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 5 Buffer ETF - Quarterly · DDSQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,945 | ₩29,039 | ₩28,905 | ₩28,975 | +0.10% | 6.6천 |
| 2026.10.08 | ₩28,942 | ₩29,012 | ₩28,918 | ₩28,938 | -0.01% | 5.5만 |
| 2026.10.07 | ₩28,912 | ₩29,012 | ₩28,865 | ₩28,932 | +0.07% | 5만 |
| 2026.10.06 | ₩28,925 | ₩28,972 | ₩28,925 | ₩28,972 | +0.16% | 3.8만 |
| 2026.10.05 | ₩28,637 | ₩28,972 | ₩28,637 | ₩28,958 | +1.12% | 4.1만 |
| 2026.10.02 | ₩28,918 | ₩28,918 | ₩28,797 | ₩28,838 | -0.28% | 1.6만 |
| 2026.10.01 | ₩28,918 | ₩28,918 | ₩28,637 | ₩28,811 | -0.37% | 23.3만 |
| 2026.09.30 | ₩29,079 | ₩29,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,811 |
| -0.92% |
| 9.4만 |
| 2026.09.29 | ₩28,999 | ₩28,999 | ₩28,743 | ₩28,851 | -0.51% | 1.8만 |
|---|
| 2026.09.28 | ₩28,891 | ₩28,958 | ₩28,824 | ₩28,905 | +0.05% | 10.6만 |
|---|
| 2026.09.25 | ₩28,945 | ₩29,026 | ₩28,932 | ₩29,008 | +0.22% | 1.4만 |
|---|
| 2026.09.24 | ₩28,891 | ₩28,972 | ₩28,865 | ₩28,865 | -0.09% | 8.6천 |
|---|
| 2026.09.23 | ₩28,999 | ₩29,001 | ₩28,898 | ₩28,958 | -0.14% | 3.8만 |
|---|
| 2026.09.22 | ₩28,945 | ₩29,052 | ₩28,945 | ₩29,052 | +0.37% | 6.8천 |
|---|
| 2026.09.21 | ₩28,690 | ₩29,052 | ₩28,690 | ₩29,026 | +1.17% | 1.3만 |
|---|
| 2026.09.18 | ₩28,824 | ₩28,824 | ₩28,757 | ₩28,797 | -0.09% | 3.7만 |
|---|
| 2026.09.17 | ₩28,797 | ₩28,824 | ₩28,797 | ₩28,811 | +0.05% | 2.6만 |
|---|
| 2026.09.16 | ₩28,730 | ₩28,797 | ₩28,637 | ₩28,704 | -0.09% | 5.9천 |
|---|
| 2026.09.15 | ₩28,737 | ₩28,771 | ₩28,679 | ₩28,737 | 0.00% | 1만 |
|---|
| 2026.09.14 | ₩28,811 | ₩28,824 | ₩28,708 | ₩28,784 | -0.09% | 1.1만 |
|---|
| 2026.09.11 | ₩28,838 | ₩28,878 | ₩28,800 | ₩28,844 | +0.02% | 1.4만 |
|---|
| 2026.09.10 | ₩28,838 | ₩28,838 | ₩28,717 | ₩28,751 | -0.30% | 2만 |
|---|
| 2026.09.09 | ₩28,765 | ₩28,811 | ₩28,757 | ₩28,784 | +0.07% | 3.6천 |
|---|
| 2026.09.08 | ₩28,818 | ₩28,881 | ₩28,818 | ₩28,844 | +0.09% | 700 |
|---|
| 2026.09.04 | ₩29,012 | ₩29,012 | ₩28,846 | ₩28,905 | -0.37% | 1.5만 |
|---|
| 2026.09.03 | ₩28,918 | ₩28,945 | ₩28,797 | ₩28,891 | -0.09% | 2만 |
|---|
| 2026.09.02 | ₩28,797 | ₩28,851 | ₩28,763 | ₩28,838 | +0.14% | 1.8만 |
|---|
| 2026.09.01 | ₩29,119 | ₩29,119 | ₩28,757 | ₩28,784 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩28,811 | ₩28,838 | ₩28,791 | ₩28,818 | +0.02% | 2만 |
|---|
| 2026.08.28 | ₩28,838 | ₩28,891 | ₩28,797 | ₩28,818 | -0.07% | 8천 |
|---|
| 2026.08.27 | ₩28,784 | ₩28,878 | ₩28,784 | ₩28,824 | +0.14% | 1.1만 |
|---|
| 2026.08.26 | ₩28,838 | ₩28,838 | ₩28,704 | ₩28,824 | -0.05% | 3.7만 |
|---|
| 2026.08.25 | ₩28,744 | ₩28,784 | ₩28,737 | ₩28,764 | +0.07% | 1.8만 |
|---|
| 2026.08.24 | ₩28,771 | ₩28,771 | ₩28,717 | ₩28,724 | -0.16% | 5.8만 |
|---|
| 2026.08.21 | ₩28,737 | ₩28,784 | ₩28,737 | ₩28,737 | 0.00% | 2.9천 |
|---|
| 2026.08.20 | ₩28,771 | ₩28,784 | ₩28,692 | ₩28,692 | -0.28% | 1.3만 |
|---|
| 2026.08.19 | ₩28,865 | ₩28,865 | ₩28,730 | ₩28,797 | -0.23% | 4.2천 |
|---|
| 2026.08.18 | ₩28,737 | ₩28,771 | ₩28,690 | ₩28,730 | -0.02% | 7.3천 |
|---|
| 2026.08.17 | ₩28,826 | ₩28,826 | ₩28,777 | ₩28,777 | -0.17% | 5.6천 |
|---|
| 2026.08.14 | ₩28,804 | ₩28,865 | ₩28,804 | ₩28,824 | +0.07% | 9.6천 |
|---|
| 2026.08.13 | ₩28,744 | ₩28,838 | ₩28,730 | ₩28,784 | +0.14% | 7.4천 |
|---|
| 2026.08.12 | ₩28,744 | ₩28,784 | ₩28,737 | ₩28,737 | -0.02% | 4.3천 |
|---|
| 2026.08.11 | ₩28,811 | ₩28,811 | ₩28,685 | ₩28,704 | -0.37% | 1.3만 |
|---|
| 2026.08.10 | ₩28,771 | ₩28,780 | ₩28,677 | ₩28,717 | -0.19% | 6.5천 |
|---|
| 2026.08.07 | ₩28,704 | ₩28,744 | ₩28,677 | ₩28,677 | -0.09% | 6.8천 |
|---|
| 2026.08.06 | ₩28,569 | ₩28,704 | ₩28,569 | ₩28,683 | +0.40% | 6.2천 |
|---|
| 2026.08.05 | ₩28,708 | ₩28,716 | ₩28,670 | ₩28,690 | -0.06% | 3.2만 |
|---|
| 2026.08.04 | ₩28,556 | ₩28,704 | ₩28,556 | ₩28,663 | +0.38% | 7.6천 |
|---|
| 2026.08.03 | ₩28,529 | ₩28,583 | ₩28,484 | ₩28,583 | +0.19% | 1.2만 |
|---|
| 2026.07.31 | ₩28,368 | ₩28,449 | ₩28,332 | ₩28,449 | +0.28% | 3.9만 |
|---|
| 2026.07.30 | ₩28,194 | ₩28,315 | ₩28,194 | ₩28,286 | +0.33% | 1.1만 |
|---|
| 2026.07.29 | ₩28,341 | ₩28,341 | ₩28,064 | ₩28,064 | -0.98% | 1.9만 |
|---|
| 2026.07.28 | ₩28,234 | ₩28,315 | ₩28,167 | ₩28,274 | +0.14% | 8천 |
|---|
| 2026.07.27 | ₩28,248 | ₩28,261 | ₩28,167 | ₩28,261 | +0.05% | 2만 |
|---|
| 2026.07.24 | ₩28,207 | ₩28,301 | ₩28,154 | ₩28,182 | -0.09% | 1.2만 |
|---|
| 2026.07.23 | ₩28,248 | ₩28,248 | ₩28,140 | ₩28,162 | -0.30% | 1.7만 |
|---|
| 2026.07.22 | ₩28,382 | ₩28,382 | ₩28,328 | ₩28,368 | -0.05% | 1.7만 |
|---|
| 2026.07.21 | ₩28,368 | ₩28,368 | ₩28,261 | ₩28,335 | -0.12% | 3만 |
|---|
| 2026.07.20 | ₩28,248 | ₩28,328 | ₩28,248 | ₩28,261 | +0.05% | 1.7만 |
|---|
| 2026.07.17 | ₩28,288 | ₩28,315 | ₩28,210 | ₩28,288 | 0.00% | 10.3만 |
|---|
| 2026.07.16 | ₩28,274 | ₩28,422 | ₩28,274 | ₩28,368 | +0.33% | 26.2만 |
|---|
| 2026.07.15 | ₩28,476 | ₩28,476 | ₩28,341 | ₩28,388 | -0.31% | 1.2만 |
|---|
| 2026.07.14 | ₩28,395 | ₩28,395 | ₩28,301 | ₩28,355 | -0.14% | 1.5만 |
|---|
| 2026.07.13 | ₩28,348 | ₩28,382 | ₩28,248 | ₩28,305 | -0.15% | 8천 |
|---|
| 2026.07.10 | ₩28,382 | ₩28,422 | ₩28,293 | ₩28,422 | +0.14% | 1.8만 |
|---|
| 2026.07.09 | ₩28,341 | ₩28,341 | ₩28,234 | ₩28,308 | -0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩28,221 | ₩28,274 | ₩28,100 | ₩28,274 | +0.19% | 2.6만 |
|---|
| 2026.07.07 | ₩28,355 | ₩28,355 | ₩28,218 | ₩28,288 | -0.24% | 5만 |
|---|
| 2026.07.06 | ₩28,341 | ₩29,093 | ₩28,274 | ₩28,341 | 0.00% | 8.1만 |
|---|
| 2026.07.02 | ₩28,301 | ₩28,301 | ₩28,100 | ₩28,194 | -0.38% | 6.1만 |
|---|
| 2026.07.01 | ₩28,181 | ₩28,261 | ₩27,899 | ₩28,234 | +0.19% | 18.1만 |
|---|
| 2026.06.30 | ₩28,261 | ₩28,261 | ₩28,194 | ₩28,261 | 0.00% | 30만 |
|---|
| 2026.06.29 | ₩28,214 | ₩28,341 | ₩28,181 | ₩28,274 | +0.21% | 11.5만 |
|---|
| 2026.06.26 | ₩28,234 | ₩28,248 | ₩28,201 | ₩28,222 | -0.04% | 3.7만 |
|---|
| 2026.06.25 | ₩28,234 | ₩28,248 | ₩28,201 | ₩28,203 | -0.11% | 1.8만 |
|---|
| 2026.06.24 | ₩28,221 | ₩28,234 | ₩28,194 | ₩28,234 | +0.05% | 7.4천 |
|---|
| 2026.06.23 | ₩28,221 | ₩28,234 | ₩28,194 | ₩28,214 | -0.02% | 1.2만 |
|---|
| 2026.06.22 | ₩28,221 | ₩28,221 | ₩28,154 | ₩28,221 | 0.00% | 1.7만 |
|---|
| 2026.06.18 | ₩28,207 | ₩28,221 | ₩28,181 | ₩28,187 | -0.07% | 7.6천 |
|---|
| 2026.06.17 | ₩28,207 | ₩28,207 | ₩28,140 | ₩28,167 | -0.14% | 3.1천 |
|---|
| 2026.06.16 | ₩28,194 | ₩28,207 | ₩28,140 | ₩28,174 | -0.07% | 6.2천 |
|---|
| 2026.06.15 | ₩28,207 | ₩28,207 | ₩28,113 | ₩28,127 | -0.29% | 8.6천 |
|---|
| 2026.06.12 | ₩28,154 | ₩28,167 | ₩28,113 | ₩28,167 | +0.05% | 8.2천 |
|---|
| 2026.06.11 | ₩28,113 | ₩28,167 | ₩28,100 | ₩28,113 | 0.00% | 5천 |
|---|
| 2026.06.10 | ₩28,127 | ₩28,127 | ₩28,053 | ₩28,053 | -0.26% | 9.1천 |
|---|
| 2026.06.09 | ₩28,154 | ₩28,154 | ₩27,979 | ₩28,127 | -0.10% | 1.1만 |
|---|
| 2026.06.08 | ₩28,154 | ₩28,154 | ₩28,073 | ₩28,111 | -0.15% | 4.1천 |
|---|
| 2026.06.05 | ₩28,087 | ₩28,167 | ₩28,060 | ₩28,093 | +0.02% | 1.2만 |
|---|
| 2026.06.04 | ₩28,154 | ₩28,181 | ₩28,073 | ₩28,147 | -0.02% | 3.3만 |
|---|
| 2026.06.03 | ₩28,207 | ₩28,207 | ₩28,073 | ₩28,120 | -0.31% | 1.8만 |
|---|
| 2026.06.02 | ₩28,113 | ₩28,154 | ₩28,073 | ₩28,120 | +0.02% | 1.5만 |
|---|
| 2026.06.01 | ₩28,113 | ₩28,167 | ₩28,073 | ₩28,113 | 0.00% | 6.8천 |
|---|
| 2026.05.29 | ₩28,154 | ₩28,167 | ₩28,060 | ₩28,154 | 0.00% | 8.2천 |
|---|
| 2026.05.28 | ₩28,127 | ₩28,139 | ₩28,033 | ₩28,093 | -0.12% | 9.7만 |
|---|
| 2026.05.27 | ₩28,066 | ₩28,113 | ₩28,033 | ₩28,087 | +0.07% | 2.6만 |
|---|
| 2026.05.26 | ₩28,113 | ₩28,113 | ₩28,060 | ₩28,100 | -0.05% | 9.4천 |
|---|
| 2026.05.22 | ₩28,087 | ₩28,087 | ₩28,020 | ₩28,046 | -0.14% | 1.8만 |
|---|
| 2026.05.21 | ₩28,073 | ₩28,073 | ₩27,979 | ₩28,060 | -0.05% | 1.1만 |
|---|
| 2026.05.20 | ₩28,060 | ₩28,060 | ₩27,993 | ₩28,016 | -0.16% | 1.2만 |
|---|
| 2026.05.19 | ₩27,966 | ₩28,033 | ₩27,939 | ₩27,939 | -0.10% | 6.4만 |
|---|
| 2026.05.18 | ₩28,087 | ₩28,087 | ₩27,993 | ₩27,999 | -0.31% | 1.8만 |
|---|
| 2026.05.15 | ₩28,020 | ₩28,020 | ₩27,971 | ₩27,983 | -0.13% | 4.5만 |
|---|
| 2026.05.14 | ₩28,020 | ₩28,046 | ₩27,954 | ₩28,046 | +0.10% | 8.9만 |
|---|
| 2026.05.13 | ₩27,993 | ₩28,006 | ₩27,926 | ₩27,926 | -0.24% | 1만 |
|---|
| 2026.05.12 | ₩27,966 | ₩27,979 | ₩27,919 | ₩27,946 | -0.07% | 2.1만 |
|---|
| 2026.05.11 | ₩27,993 | ₩27,993 | ₩27,899 | ₩27,899 | -0.34% | 1.1만 |
|---|
| 2026.05.08 | ₩27,651 | ₩27,993 | ₩27,651 | ₩27,952 | +1.09% | 3.4만 |
|---|
| 2026.05.07 | ₩27,966 | ₩27,966 | ₩27,919 | ₩27,919 | -0.17% | 8.3천 |
|---|
| 2026.05.06 | ₩27,966 | ₩27,966 | ₩27,872 | ₩27,872 | -0.34% | 1.7만 |
|---|
| 2026.05.05 | ₩27,885 | ₩27,926 | ₩27,821 | ₩27,860 | -0.09% | 5.5천 |
|---|
| 2026.05.04 | ₩27,899 | ₩27,899 | ₩27,778 | ₩27,825 | -0.26% | 5.4만 |
|---|
| 2026.05.01 | ₩27,926 | ₩27,926 | ₩27,818 | ₩27,852 | -0.26% | 4.4만 |
|---|
| 2026.04.30 | ₩27,765 | ₩27,872 | ₩27,765 | ₩27,838 | +0.27% | 1.1만 |
|---|
| 2026.04.29 | ₩27,765 | ₩27,805 | ₩27,724 | ₩27,758 | -0.02% | 1.7만 |
|---|
| 2026.04.28 | ₩27,792 | ₩27,805 | ₩27,711 | ₩27,765 | -0.10% | 1.7만 |
|---|
| 2026.04.27 | ₩27,741 | ₩27,805 | ₩27,711 | ₩27,765 | +0.09% | 1.2만 |
|---|
| 2026.04.24 | ₩27,698 | ₩27,792 | ₩27,617 | ₩27,698 | 0.00% | 7.6만 |
|---|
| 2026.04.23 | ₩27,718 | ₩27,765 | ₩27,641 | ₩27,691 | -0.10% | 1.9만 |
|---|
| 2026.04.22 | ₩27,738 | ₩27,765 | ₩27,671 | ₩27,712 | -0.09% | 1.9만 |
|---|
| 2026.04.21 | ₩27,765 | ₩27,765 | ₩27,651 | ₩27,651 | -0.41% | 8.6천 |
|---|
| 2026.04.20 | ₩27,724 | ₩27,765 | ₩27,695 | ₩27,695 | -0.11% | 4.7천 |
|---|
| 2026.04.17 | ₩27,792 | ₩27,792 | ₩27,671 | ₩27,723 | -0.25% | 1.5만 |
|---|
| 2026.04.16 | ₩27,637 | ₩27,698 | ₩27,590 | ₩27,656 | +0.07% | 1.3만 |
|---|
| 2026.04.15 | ₩27,657 | ₩27,657 | ₩27,577 | ₩27,631 | -0.10% | 2.9만 |
|---|
| 2026.04.14 | ₩27,590 | ₩27,644 | ₩27,564 | ₩27,590 | 0.00% | 4.1만 |
|---|
| 2026.04.13 | ₩27,416 | ₩27,496 | ₩27,376 | ₩27,496 | +0.29% | 1.1만 |
|---|
| 2026.04.10 | ₩27,470 | ₩27,470 | ₩27,389 | ₩27,443 | -0.10% | 2.9천 |
|---|
| 2026.04.09 | ₩27,335 | ₩27,443 | ₩27,335 | ₩27,443 | +0.39% | 8.1천 |
|---|
| 2026.04.08 | ₩27,416 | ₩27,416 | ₩27,255 | ₩27,255 | -0.59% | 4.1천 |
|---|
| 2026.04.07 | ₩26,987 | ₩27,000 | ₩26,839 | ₩27,000 | +0.05% | 9.4만 |
|---|
| 2026.04.06 | ₩26,987 | ₩27,040 | ₩26,960 | ₩27,014 | +0.10% | 4.7만 |
|---|
| 2026.04.02 | ₩26,759 | ₩26,993 | ₩26,681 | ₩26,906 | +0.55% | 5.9만 |
|---|
| 2026.04.01 | ₩26,879 | ₩27,014 | ₩26,859 | ₩26,920 | +0.15% | 33.5만 |
|---|
| 2026.03.31 | ₩25,612 | ₩27,959 | ₩25,558 | ₩26,692 | +4.22% | 10만 |
|---|
| 2026.03.30 | ₩25,350 | ₩25,511 | ₩24,941 | ₩25,067 | -1.12% | 1.3만 |
|---|
| 2026.03.27 | ₩25,565 | ₩25,645 | ₩25,243 | ₩25,256 | -1.21% | 2.5만 |
|---|
| 2026.03.26 | ₩25,878 | ₩25,878 | ₩25,632 | ₩25,632 | -0.95% | 1.6만 |
|---|
| 2026.03.25 | ₩25,766 | ₩25,873 | ₩25,766 | ₩25,868 | +0.40% | 1.8천 |
|---|
| 2026.03.24 | ₩25,753 | ₩25,820 | ₩25,726 | ₩25,780 | +0.10% | 7.4천 |
|---|
| 2026.03.23 | ₩25,914 | ₩25,914 | ₩25,739 | ₩25,761 | -0.59% | 1.7만 |
|---|
| 2026.03.20 | ₩25,645 | ₩25,713 | ₩25,444 | ₩25,498 | -0.58% | 1.5만 |
|---|
| 2026.03.19 | ₩25,658 | ₩25,766 | ₩25,605 | ₩25,726 | +0.27% | 2.9만 |
|---|
| 2026.03.18 | ₩25,719 | ₩25,766 | ₩25,686 | ₩25,726 | +0.03% | 5.3천 |
|---|
| 2026.03.17 | ₩25,833 | ₩25,833 | ₩25,759 | ₩25,793 | -0.16% | 6.4천 |
|---|
| 2026.03.16 | ₩25,793 | ₩25,793 | ₩25,739 | ₩25,793 | 0.00% | 5.6천 |
|---|
| 2026.03.13 | ₩25,699 | ₩25,806 | ₩25,592 | ₩25,645 | -0.21% | 9.5만 |
|---|
| 2026.03.12 | ₩25,766 | ₩25,780 | ₩25,686 | ₩25,699 | -0.26% | 7.7만 |
|---|
| 2026.03.11 | ₩25,806 | ₩25,967 | ₩25,786 | ₩25,873 | +0.26% | 9.6천 |
|---|
| 2026.03.10 | ₩25,820 | ₩25,941 | ₩25,820 | ₩25,847 | +0.10% | 6.8천 |
|---|
| 2026.03.09 | ₩25,672 | ₩26,987 | ₩25,511 | ₩25,780 | +0.42% | 1.1만 |
|---|
| 2026.03.06 | ₩25,663 | ₩25,780 | ₩25,663 | ₩25,674 | +0.04% | 1.3만 |
|---|
| 2026.03.05 | ₩25,900 | ₩25,900 | ₩25,793 | ₩25,820 | -0.31% | 1.6천 |
|---|
| 2026.03.04 | ₩25,900 | ₩26,008 | ₩25,900 | ₩25,946 | +0.18% | 2.6천 |
|---|
| 2026.03.03 | ₩25,780 | ₩25,941 | ₩25,652 | ₩25,860 | +0.31% | 3.4만 |
|---|
| 2026.03.02 | ₩25,887 | ₩25,981 | ₩25,820 | ₩25,900 | +0.05% | 2.6만 |
|---|
| 2026.02.27 | ₩25,820 | ₩27,121 | ₩25,820 | ₩25,900 | +0.31% | 1.6만 |
|---|
| 2026.02.26 | ₩26,075 | ₩26,075 | ₩25,941 | ₩26,021 | -0.21% | 7.3천 |
|---|
| 2026.02.25 | ₩26,034 | ₩26,048 | ₩26,028 | ₩26,028 | -0.03% | 1천 |
|---|
| 2026.02.24 | ₩25,860 | ₩25,994 | ₩25,813 | ₩25,945 | +0.33% | 1.9만 |
|---|
| 2026.02.23 | ₩26,075 | ₩26,075 | ₩25,793 | ₩25,824 | -0.96% | 4.1만 |
|---|
| 2026.02.20 | ₩25,873 | ₩25,981 | ₩25,873 | ₩25,933 | +0.23% | 29.5만 |
|---|
| 2026.02.19 | ₩25,813 | ₩25,914 | ₩25,813 | ₩25,840 | +0.10% | 7천 |
|---|
| 2026.02.18 | ₩25,887 | ₩25,981 | ₩25,853 | ₩25,941 | +0.21% | 9.5만 |
|---|
| 2026.02.17 | ₩25,806 | ₩25,873 | ₩25,734 | ₩25,860 | +0.21% | 7.9천 |
|---|
| 2026.02.13 | ₩25,806 | ₩25,887 | ₩25,766 | ₩25,820 | +0.05% | 2.5만 |
|---|
| 2026.02.12 | ₩26,008 | ₩26,008 | ₩25,820 | ₩25,847 | -0.62% | 1.7만 |
|---|
| 2026.02.11 | ₩25,963 | ₩26,008 | ₩25,934 | ₩25,947 | -0.06% | 2.7만 |
|---|
| 2026.02.10 | ₩25,981 | ₩26,008 | ₩25,961 | ₩25,981 | 0.00% | 11.3만 |
|---|
| 2026.02.09 | ₩25,939 | ₩26,008 | ₩25,939 | ₩25,954 | +0.06% | 8천 |
|---|
| 2026.02.06 | ₩25,820 | ₩25,927 | ₩25,820 | ₩25,908 | +0.34% | 4.7만 |
|---|
| 2026.02.05 | ₩25,704 | ₩25,738 | ₩25,619 | ₩25,659 | -0.18% | 16.7만 |
|---|
| 2026.02.04 | ₩25,873 | ₩25,873 | ₩25,766 | ₩25,847 | -0.10% | 71.7만 |
|---|
| 2026.02.03 | ₩25,994 | ₩25,994 | ₩25,739 | ₩25,833 | -0.62% | 1.4만 |
|---|
| 2026.02.02 | ₩25,847 | ₩25,967 | ₩25,847 | ₩25,967 | +0.47% | 9.5천 |
|---|
| 2026.01.30 | ₩25,900 | ₩25,927 | ₩25,825 | ₩25,856 | -0.17% | 1.1만 |
|---|
| 2026.01.29 | ₩25,873 | ₩25,873 | ₩25,738 | ₩25,872 | -0.01% | 9.5천 |
|---|
| 2026.01.28 | ₩25,941 | ₩25,941 | ₩25,833 | ₩25,941 | 0.00% | 2만 |
|---|
| 2026.01.27 | ₩26,021 | ₩26,021 | ₩25,880 | ₩25,927 | -0.36% | 1.2만 |
|---|
| 2026.01.26 | ₩25,847 | ₩25,914 | ₩25,847 | ₩25,867 | +0.08% | 8.6천 |
|---|
| 2026.01.23 | ₩25,833 | ₩25,873 | ₩25,806 | ₩25,847 | +0.05% | 1만 |
|---|
| 2026.01.22 | ₩25,813 | ₩25,860 | ₩25,780 | ₩25,806 | -0.03% | 8.9천 |
|---|
| 2026.01.21 | ₩25,651 | ₩26,397 | ₩25,605 | ₩25,733 | +0.32% | 2.2만 |
|---|
| 2026.01.20 | ₩25,672 | ₩25,914 | ₩25,612 | ₩25,612 | -0.24% | 21만 |
|---|
| 2026.01.16 | ₩25,833 | ₩25,860 | ₩25,776 | ₩25,840 | +0.03% | 1만 |
|---|
| 2026.01.15 | ₩25,860 | ₩25,873 | ₩25,820 | ₩25,821 | -0.15% | 1.2만 |
|---|
| 2026.01.14 | ₩25,793 | ₩25,793 | ₩25,726 | ₩25,774 | -0.07% | 2.4만 |
|---|
| 2026.01.13 | ₩25,847 | ₩25,847 | ₩25,785 | ₩25,833 | -0.05% | 3.6만 |
|---|
| 2026.01.12 | ₩25,820 | ₩25,860 | ₩25,814 | ₩25,814 | -0.02% | 2.7천 |
|---|
| 2026.01.09 | ₩25,820 | ₩25,907 | ₩25,792 | ₩25,808 | -0.05% | 1.4만 |
|---|
| 2026.01.08 | ₩25,753 | ₩25,780 | ₩25,713 | ₩25,761 | +0.03% | 3.7만 |
|---|
| 2026.01.07 | ₩25,820 | ₩25,820 | ₩25,759 | ₩25,766 | -0.21% | 4.3만 |
|---|
| 2026.01.06 | ₩25,766 | ₩25,792 | ₩25,733 | ₩25,776 | +0.04% | 2.3만 |
|---|
| 2026.01.05 | ₩25,713 | ₩25,739 | ₩25,686 | ₩25,739 | +0.10% | 2.5만 |
|---|
| 2026.01.02 | ₩25,713 | ₩25,887 | ₩25,605 | ₩25,672 | -0.16% | 11만 |
|---|