시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 10 Buffer ETF - July 과거 주가
Innovator Equity Dual Directional 10 Buffer ETF - July · DDTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 10 Buffer ETF - July · DDTL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,411 | ₩30,411 | ₩30,336 | ₩30,382 | -0.09% | 2천 |
| 2026.10.08 | ₩30,349 | ₩30,389 | ₩30,269 | ₩30,349 | 0.00% | 9.8천 |
| 2026.10.07 | ₩30,456 | ₩30,456 | ₩30,255 | ₩30,349 | -0.35% | 5.9천 |
| 2026.10.06 | ₩30,309 | ₩30,409 | ₩30,309 | ₩30,409 | +0.33% | 400 |
| 2026.10.05 | ₩30,282 | ₩30,389 | ₩30,249 | ₩30,302 | +0.07% | 1.1천 |
| 2026.10.02 | ₩30,175 | ₩30,242 | ₩30,175 | ₩30,175 | 0.00% | 1.2천 |
| 2026.10.01 | ₩30,039 | ₩30,135 | ₩30,001 | ₩30,122 | +0.28% | 8.6천 |
| 2026.09.30 | ₩30,135 | ₩30,202 | ₩30,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,027 |
| -0.36% |
| 6.8천 |
| 2026.09.29 | ₩30,015 | ₩30,108 | ₩30,015 | ₩30,055 | +0.13% | 4.9천 |
|---|
| 2026.09.28 | ₩30,041 | ₩30,160 | ₩30,041 | ₩30,065 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩30,162 | ₩30,242 | ₩30,162 | ₩30,229 | +0.22% | 9.7천 |
|---|
| 2026.09.24 | ₩30,055 | ₩30,162 | ₩30,008 | ₩30,100 | +0.15% | 1.7만 |
|---|
| 2026.09.23 | ₩30,148 | ₩30,148 | ₩30,041 | ₩30,041 | -0.35% | 3.3천 |
|---|
| 2026.09.22 | ₩30,209 | ₩30,279 | ₩30,142 | ₩30,215 | +0.02% | 5.2천 |
|---|
| 2026.09.21 | ₩30,122 | ₩30,255 | ₩30,068 | ₩30,215 | +0.31% | 8.9만 |
|---|
| 2026.09.18 | ₩29,881 | ₩29,954 | ₩29,881 | ₩29,954 | +0.25% | 400 |
|---|
| 2026.09.17 | ₩30,081 | ₩30,081 | ₩29,854 | ₩29,954 | -0.42% | 2.9천 |
|---|
| 2026.09.16 | ₩29,928 | ₩29,934 | ₩29,714 | ₩29,747 | -0.60% | 3.2천 |
|---|
| 2026.09.15 | ₩29,861 | ₩29,908 | ₩29,801 | ₩29,834 | -0.09% | 6.6천 |
|---|
| 2026.09.14 | ₩29,913 | ₩29,934 | ₩29,913 | ₩29,921 | +0.03% | 600 |
|---|
| 2026.09.11 | ₩29,974 | ₩30,055 | ₩29,934 | ₩29,988 | +0.04% | 5.3천 |
|---|
| 2026.09.10 | ₩29,894 | ₩29,894 | ₩29,774 | ₩29,821 | -0.25% | 5.7천 |
|---|
| 2026.09.09 | ₩30,055 | ₩30,055 | ₩29,881 | ₩29,961 | -0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩30,095 | ₩30,095 | ₩29,948 | ₩30,020 | -0.25% | 1.6천 |
|---|
| 2026.09.04 | ₩30,255 | ₩30,255 | ₩30,108 | ₩30,128 | -0.42% | 5.3천 |
|---|
| 2026.09.03 | ₩30,189 | ₩30,215 | ₩30,048 | ₩30,155 | -0.11% | 6.6천 |
|---|
| 2026.09.02 | ₩29,888 | ₩30,028 | ₩29,888 | ₩29,961 | +0.25% | 1.4천 |
|---|
| 2026.09.01 | ₩29,921 | ₩29,974 | ₩29,861 | ₩29,861 | -0.20% | 3.7만 |
|---|
| 2026.08.31 | ₩29,928 | ₩30,015 | ₩29,928 | ₩29,995 | +0.22% | 1.5천 |
|---|
| 2026.08.28 | ₩30,120 | ₩30,120 | ₩29,988 | ₩30,021 | -0.33% | 3.7천 |
|---|
| 2026.08.27 | ₩30,095 | ₩30,095 | ₩29,974 | ₩30,035 | -0.20% | 2.1천 |
|---|
| 2026.08.26 | ₩30,015 | ₩30,015 | ₩29,867 | ₩29,995 | -0.07% | 6.4천 |
|---|
| 2026.08.25 | ₩29,901 | ₩29,961 | ₩29,888 | ₩29,906 | +0.02% | 1.1만 |
|---|
| 2026.08.24 | ₩29,774 | ₩29,908 | ₩29,774 | ₩29,867 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩30,041 | ₩30,041 | ₩29,827 | ₩29,841 | -0.67% | 4천 |
|---|
| 2026.08.20 | ₩29,881 | ₩29,946 | ₩29,787 | ₩29,787 | -0.31% | 6.2천 |
|---|
| 2026.08.19 | ₩29,968 | ₩30,028 | ₩29,934 | ₩29,949 | -0.06% | 9.6천 |
|---|
| 2026.08.18 | ₩30,028 | ₩30,028 | ₩29,867 | ₩29,914 | -0.38% | 1.8만 |
|---|
| 2026.08.17 | ₩30,001 | ₩30,122 | ₩29,988 | ₩30,028 | +0.09% | 3.5천 |
|---|
| 2026.08.14 | ₩30,028 | ₩30,148 | ₩30,015 | ₩30,064 | +0.12% | 8.8천 |
|---|
| 2026.08.13 | ₩30,015 | ₩30,086 | ₩30,015 | ₩30,086 | +0.24% | 600 |
|---|
| 2026.08.12 | ₩29,948 | ₩30,065 | ₩29,936 | ₩29,999 | +0.17% | 9천 |
|---|
| 2026.08.11 | ₩30,008 | ₩30,008 | ₩29,881 | ₩29,937 | -0.24% | 3.4천 |
|---|
| 2026.08.10 | ₩29,921 | ₩30,068 | ₩29,921 | ₩29,995 | +0.25% | 5.5천 |
|---|
| 2026.08.07 | ₩30,041 | ₩30,041 | ₩29,922 | ₩29,976 | -0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩29,929 | ₩29,961 | ₩29,827 | ₩29,961 | +0.11% | 1.3만 |
|---|
| 2026.08.05 | ₩29,964 | ₩30,015 | ₩29,881 | ₩29,934 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩29,774 | ₩30,015 | ₩29,774 | ₩29,908 | +0.45% | 8.7만 |
|---|
| 2026.08.03 | ₩29,640 | ₩29,774 | ₩29,607 | ₩29,680 | +0.14% | 6.8천 |
|---|
| 2026.07.31 | ₩29,520 | ₩29,560 | ₩29,306 | ₩29,486 | -0.11% | 6.2만 |
|---|
| 2026.07.30 | ₩29,520 | ₩29,520 | ₩29,159 | ₩29,386 | -0.45% | 12.4만 |
|---|
| 2026.07.29 | ₩29,426 | ₩29,426 | ₩29,038 | ₩29,038 | -1.32% | 2.2만 |
|---|
| 2026.07.28 | ₩29,172 | ₩29,373 | ₩29,159 | ₩29,316 | +0.50% | 1.6만 |
|---|
| 2026.07.27 | ₩29,506 | ₩29,506 | ₩29,185 | ₩29,246 | -0.88% | 1.6만 |
|---|
| 2026.07.24 | ₩29,225 | ₩29,346 | ₩29,159 | ₩29,212 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩29,306 | ₩29,306 | ₩29,092 | ₩29,177 | -0.44% | 1.5만 |
|---|
| 2026.07.22 | ₩29,439 | ₩29,506 | ₩29,359 | ₩29,480 | +0.14% | 33.5만 |
|---|
| 2026.07.21 | ₩29,386 | ₩29,493 | ₩29,332 | ₩29,460 | +0.25% | 1.6만 |
|---|
| 2026.07.20 | ₩29,493 | ₩29,493 | ₩29,212 | ₩29,225 | -0.91% | 2.3만 |
|---|
| 2026.07.17 | ₩29,373 | ₩29,386 | ₩29,292 | ₩29,332 | -0.14% | 8.7천 |
|---|
| 2026.07.16 | ₩29,613 | ₩29,613 | ₩29,373 | ₩29,506 | -0.36% | 24.9만 |
|---|
| 2026.07.15 | ₩29,640 | ₩29,640 | ₩29,466 | ₩29,528 | -0.38% | 6.1만 |
|---|
| 2026.07.14 | ₩29,533 | ₩29,546 | ₩29,413 | ₩29,526 | -0.02% | 2.5만 |
|---|
| 2026.07.13 | ₩29,560 | ₩29,573 | ₩29,359 | ₩29,453 | -0.36% | 5.1만 |
|---|
| 2026.07.10 | ₩29,426 | ₩29,573 | ₩29,413 | ₩29,560 | +0.45% | 8천 |
|---|
| 2026.07.09 | ₩29,359 | ₩29,506 | ₩29,332 | ₩29,506 | +0.50% | 4만 |
|---|
| 2026.07.08 | ₩29,399 | ₩29,399 | ₩29,225 | ₩29,386 | -0.05% | 11.5만 |
|---|
| 2026.07.07 | ₩29,480 | ₩29,480 | ₩29,266 | ₩29,426 | -0.18% | 8.8만 |
|---|
| 2026.07.06 | ₩29,560 | ₩29,560 | ₩29,413 | ₩29,433 | -0.43% | 1.3만 |
|---|
| 2026.07.02 | ₩29,493 | ₩29,493 | ₩29,185 | ₩29,288 | -0.69% | 34만 |
|---|
| 2026.07.01 | ₩29,426 | ₩29,439 | ₩29,292 | ₩29,292 | -0.45% | 18만 |
|---|
| 2026.06.30 | ₩29,386 | ₩29,426 | ₩29,347 | ₩29,426 | +0.14% | 36.6만 |
|---|
| 2026.06.29 | ₩29,332 | ₩29,426 | ₩29,332 | ₩29,399 | +0.23% | 8.9만 |
|---|
| 2026.06.26 | ₩29,306 | ₩29,359 | ₩29,306 | ₩29,326 | +0.07% | 2.2천 |
|---|
| 2026.06.25 | ₩29,326 | ₩29,326 | ₩29,292 | ₩29,326 | 0.00% | 1.8천 |
|---|
| 2026.06.24 | ₩29,319 | ₩29,346 | ₩29,292 | ₩29,319 | 0.00% | 1천 |
|---|
| 2026.06.23 | ₩29,292 | ₩29,319 | ₩29,279 | ₩29,306 | +0.05% | 3.7천 |
|---|
| 2026.06.22 | ₩29,306 | ₩29,319 | ₩29,292 | ₩29,306 | 0.00% | 5.4천 |
|---|
| 2026.06.18 | ₩29,279 | ₩29,359 | ₩29,279 | ₩29,312 | +0.11% | 4.1천 |
|---|
| 2026.06.17 | ₩29,252 | ₩29,286 | ₩29,252 | ₩29,286 | +0.11% | 3.3천 |
|---|
| 2026.06.16 | ₩29,386 | ₩29,386 | ₩29,266 | ₩29,312 | -0.25% | 1.3천 |
|---|
| 2026.06.15 | ₩29,332 | ₩29,332 | ₩29,279 | ₩29,306 | -0.09% | 1.3만 |
|---|
| 2026.06.12 | ₩29,306 | ₩29,306 | ₩29,199 | ₩29,266 | -0.14% | 2.1천 |
|---|
| 2026.06.11 | ₩29,118 | ₩29,252 | ₩29,118 | ₩29,252 | +0.46% | 3.1천 |
|---|
| 2026.06.10 | ₩29,212 | ₩29,212 | ₩29,118 | ₩29,118 | -0.32% | 2.8만 |
|---|
| 2026.06.09 | ₩29,199 | ₩29,319 | ₩29,065 | ₩29,179 | -0.07% | 8.7천 |
|---|
| 2026.06.08 | ₩29,199 | ₩29,283 | ₩29,199 | ₩29,252 | +0.18% | 4.3천 |
|---|
| 2026.06.05 | ₩29,225 | ₩29,225 | ₩29,192 | ₩29,192 | -0.11% | 1.6천 |
|---|
| 2026.06.04 | ₩29,225 | ₩29,319 | ₩29,225 | ₩29,279 | +0.18% | 1.5만 |
|---|
| 2026.06.03 | ₩29,272 | ₩29,272 | ₩29,225 | ₩29,272 | 0.00% | 7.1천 |
|---|
| 2026.06.02 | ₩29,212 | ₩29,319 | ₩29,212 | ₩29,266 | +0.18% | 197.9만 |
|---|
| 2026.06.01 | ₩29,185 | ₩29,319 | ₩29,185 | ₩29,266 | +0.27% | 9.1만 |
|---|
| 2026.05.29 | ₩29,259 | ₩29,292 | ₩29,212 | ₩29,252 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩29,225 | ₩29,279 | ₩29,185 | ₩29,252 | +0.09% | 6.9천 |
|---|
| 2026.05.27 | ₩29,172 | ₩29,225 | ₩29,159 | ₩29,225 | +0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩29,159 | ₩29,219 | ₩29,159 | ₩29,219 | +0.21% | 1천 |
|---|
| 2026.05.22 | ₩29,132 | ₩29,225 | ₩29,132 | ₩29,132 | 0.00% | 5.9천 |
|---|
| 2026.05.21 | ₩29,125 | ₩29,159 | ₩29,078 | ₩29,152 | +0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩29,145 | ₩29,145 | ₩29,078 | ₩29,092 | -0.18% | 1.5만 |
|---|
| 2026.05.19 | ₩29,159 | ₩29,159 | ₩29,038 | ₩29,072 | -0.30% | 9.5천 |
|---|
| 2026.05.18 | ₩29,065 | ₩29,098 | ₩29,052 | ₩29,078 | +0.05% | 7.7천 |
|---|
| 2026.05.15 | ₩29,025 | ₩29,092 | ₩29,025 | ₩29,076 | +0.18% | 5.3천 |
|---|
| 2026.05.14 | ₩29,052 | ₩29,145 | ₩29,052 | ₩29,112 | +0.21% | 2.4만 |
|---|
| 2026.05.13 | ₩29,025 | ₩29,132 | ₩29,011 | ₩29,052 | +0.09% | 5.9만 |
|---|
| 2026.05.12 | ₩29,118 | ₩29,118 | ₩29,011 | ₩29,065 | -0.18% | 5.4천 |
|---|
| 2026.05.11 | ₩29,025 | ₩29,092 | ₩29,011 | ₩29,058 | +0.12% | 4.8천 |
|---|
| 2026.05.08 | ₩29,011 | ₩29,078 | ₩29,003 | ₩29,045 | +0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩29,025 | ₩29,052 | ₩28,971 | ₩29,005 | -0.07% | 8천 |
|---|
| 2026.05.06 | ₩28,945 | ₩29,052 | ₩28,945 | ₩29,011 | +0.23% | 3.1만 |
|---|
| 2026.05.05 | ₩28,891 | ₩28,985 | ₩28,891 | ₩28,958 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩28,925 | ₩28,945 | ₩28,838 | ₩28,891 | -0.12% | 5.9천 |
|---|
| 2026.05.01 | ₩28,904 | ₩28,945 | ₩28,878 | ₩28,891 | -0.05% | 2만 |
|---|
| 2026.04.30 | ₩28,831 | ₩28,918 | ₩28,784 | ₩28,891 | +0.21% | 2.3만 |
|---|
| 2026.04.29 | ₩28,818 | ₩28,838 | ₩28,757 | ₩28,771 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩28,757 | ₩28,851 | ₩28,757 | ₩28,851 | +0.33% | 9.6천 |
|---|
| 2026.04.27 | ₩28,824 | ₩28,838 | ₩28,757 | ₩28,831 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩28,784 | ₩28,824 | ₩28,744 | ₩28,804 | +0.07% | 3.7만 |
|---|
| 2026.04.23 | ₩28,784 | ₩28,784 | ₩28,677 | ₩28,731 | -0.19% | 6.1천 |
|---|
| 2026.04.22 | ₩28,704 | ₩28,824 | ₩28,704 | ₩28,731 | +0.09% | 4.3만 |
|---|
| 2026.04.21 | ₩28,771 | ₩28,771 | ₩28,690 | ₩28,690 | -0.28% | 3천 |
|---|
| 2026.04.20 | ₩28,678 | ₩28,784 | ₩28,677 | ₩28,677 | -0.00% | 2.9천 |
|---|
| 2026.04.17 | ₩28,737 | ₩28,824 | ₩28,704 | ₩28,717 | -0.07% | 6만 |
|---|
| 2026.04.16 | ₩28,690 | ₩28,704 | ₩28,610 | ₩28,664 | -0.09% | 6천 |
|---|
| 2026.04.15 | ₩28,570 | ₩28,677 | ₩28,570 | ₩28,657 | +0.30% | 4.1천 |
|---|
| 2026.04.14 | ₩28,570 | ₩28,590 | ₩28,543 | ₩28,590 | +0.07% | 3.6천 |
|---|
| 2026.04.13 | ₩28,410 | ₩28,483 | ₩28,343 | ₩28,483 | +0.26% | 6.9천 |
|---|
| 2026.04.10 | ₩28,423 | ₩28,423 | ₩28,329 | ₩28,356 | -0.24% | 2.9천 |
|---|
| 2026.04.09 | ₩28,316 | ₩28,376 | ₩28,269 | ₩28,376 | +0.21% | 3.4천 |
|---|
| 2026.04.08 | ₩28,196 | ₩28,296 | ₩28,196 | ₩28,250 | +0.19% | 8천 |
|---|
| 2026.04.07 | ₩27,888 | ₩27,968 | ₩27,768 | ₩27,932 | +0.16% | 6.2천 |
|---|
| 2026.04.06 | ₩27,794 | ₩27,941 | ₩27,794 | ₩27,928 | +0.48% | 5.6천 |
|---|
| 2026.04.02 | ₩27,580 | ₩27,846 | ₩27,580 | ₩27,846 | +0.97% | 3.8천 |
|---|
| 2026.04.01 | ₩27,861 | ₩27,915 | ₩27,781 | ₩27,845 | -0.06% | 9.2천 |
|---|
| 2026.03.31 | ₩27,440 | ₩27,714 | ₩27,440 | ₩27,661 | +0.80% | 5.2천 |
|---|
| 2026.03.30 | ₩27,360 | ₩27,360 | ₩27,192 | ₩27,285 | -0.27% | 6.5천 |
|---|
| 2026.03.27 | ₩27,467 | ₩27,467 | ₩27,273 | ₩27,273 | -0.71% | 1.5만 |
|---|
| 2026.03.26 | ₩27,701 | ₩27,781 | ₩27,568 | ₩27,568 | -0.48% | 8.4천 |
|---|
| 2026.03.25 | ₩27,769 | ₩27,888 | ₩27,768 | ₩27,821 | +0.19% | 6천 |
|---|
| 2026.03.24 | ₩27,701 | ₩27,801 | ₩27,687 | ₩27,687 | -0.05% | 9.5천 |
|---|
| 2026.03.23 | ₩27,888 | ₩27,888 | ₩27,754 | ₩27,754 | -0.48% | 8.4천 |
|---|
| 2026.03.20 | ₩27,727 | ₩27,741 | ₩27,554 | ₩27,554 | -0.63% | 6.3천 |
|---|
| 2026.03.19 | ₩27,754 | ₩27,881 | ₩27,702 | ₩27,754 | 0.00% | 2.5만 |
|---|
| 2026.03.18 | ₩28,022 | ₩28,022 | ₩27,781 | ₩27,781 | -0.86% | 5.5천 |
|---|
| 2026.03.17 | ₩28,055 | ₩28,115 | ₩27,982 | ₩27,995 | -0.21% | 1.3만 |
|---|
| 2026.03.16 | ₩28,035 | ₩28,048 | ₩27,915 | ₩27,980 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩27,982 | ₩27,982 | ₩27,754 | ₩27,834 | -0.53% | 9.3천 |
|---|
| 2026.03.12 | ₩27,968 | ₩28,008 | ₩27,875 | ₩27,915 | -0.19% | 6.9천 |
|---|
| 2026.03.11 | ₩28,102 | ₩28,169 | ₩27,995 | ₩27,995 | -0.38% | 1.2만 |
|---|
| 2026.03.10 | ₩28,115 | ₩28,222 | ₩28,048 | ₩28,102 | -0.05% | 5.5천 |
|---|
| 2026.03.09 | ₩27,848 | ₩28,093 | ₩27,833 | ₩28,082 | +0.84% | 4.7천 |
|---|
| 2026.03.06 | ₩27,948 | ₩28,075 | ₩27,928 | ₩27,948 | 0.00% | 1.1만 |
|---|
| 2026.03.05 | ₩28,089 | ₩28,169 | ₩27,995 | ₩28,089 | 0.00% | 8천 |
|---|
| 2026.03.04 | ₩28,196 | ₩28,249 | ₩28,142 | ₩28,155 | -0.14% | 8.6천 |
|---|
| 2026.03.03 | ₩27,888 | ₩28,196 | ₩27,834 | ₩28,196 | +1.10% | 5.2만 |
|---|
| 2026.03.02 | ₩28,142 | ₩28,289 | ₩28,142 | ₩28,169 | +0.10% | 5.9천 |
|---|
| 2026.02.27 | ₩28,249 | ₩28,262 | ₩28,115 | ₩28,262 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩28,356 | ₩28,356 | ₩28,142 | ₩28,316 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩28,222 | ₩28,343 | ₩28,210 | ₩28,343 | +0.43% | 1만 |
|---|
| 2026.02.24 | ₩28,102 | ₩28,276 | ₩28,102 | ₩28,249 | +0.52% | 6.3천 |
|---|
| 2026.02.23 | ₩28,142 | ₩28,196 | ₩28,048 | ₩28,095 | -0.17% | 7.2만 |
|---|
| 2026.02.20 | ₩28,089 | ₩28,276 | ₩28,089 | ₩28,169 | +0.29% | 2.3만 |
|---|
| 2026.02.19 | ₩28,089 | ₩28,135 | ₩28,075 | ₩28,118 | +0.10% | 8.6천 |
|---|
| 2026.02.18 | ₩28,115 | ₩28,202 | ₩28,102 | ₩28,129 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩27,968 | ₩28,169 | ₩27,941 | ₩28,115 | +0.53% | 1.1만 |
|---|
| 2026.02.13 | ₩28,008 | ₩28,169 | ₩28,008 | ₩28,022 | +0.05% | 5.5천 |
|---|
| 2026.02.12 | ₩28,356 | ₩28,356 | ₩28,008 | ₩28,022 | -1.18% | 2.6만 |
|---|
| 2026.02.11 | ₩28,369 | ₩28,369 | ₩28,169 | ₩28,196 | -0.61% | 2.3만 |
|---|
| 2026.02.10 | ₩28,276 | ₩28,289 | ₩28,196 | ₩28,196 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩28,155 | ₩28,316 | ₩28,155 | ₩28,316 | +0.57% | 1.3만 |
|---|
| 2026.02.06 | ₩27,995 | ₩28,212 | ₩27,995 | ₩28,212 | +0.77% | 1.9만 |
|---|
| 2026.02.05 | ₩27,996 | ₩28,062 | ₩27,901 | ₩27,968 | -0.10% | 8.4천 |
|---|
| 2026.02.04 | ₩28,169 | ₩28,169 | ₩27,995 | ₩28,169 | 0.00% | 7.6천 |
|---|
| 2026.02.03 | ₩28,222 | ₩28,329 | ₩28,062 | ₩28,102 | -0.43% | 9.6천 |
|---|
| 2026.02.02 | ₩28,284 | ₩28,289 | ₩28,155 | ₩28,182 | -0.36% | 4.5만 |
|---|
| 2026.01.30 | ₩28,155 | ₩28,196 | ₩28,102 | ₩28,175 | +0.07% | 6.8천 |
|---|
| 2026.01.29 | ₩28,196 | ₩28,249 | ₩28,075 | ₩28,155 | -0.14% | 7.8천 |
|---|
| 2026.01.28 | ₩28,209 | ₩28,276 | ₩28,196 | ₩28,276 | +0.24% | 1.7만 |
|---|
| 2026.01.27 | ₩28,220 | ₩28,276 | ₩28,182 | ₩28,249 | +0.10% | 1.2만 |
|---|
| 2026.01.26 | ₩28,262 | ₩28,262 | ₩28,142 | ₩28,155 | -0.38% | 3.8만 |
|---|
| 2026.01.23 | ₩27,888 | ₩28,198 | ₩27,888 | ₩28,196 | +1.10% | 9.4천 |
|---|
| 2026.01.22 | ₩28,133 | ₩28,182 | ₩28,102 | ₩28,157 | +0.09% | 3천 |
|---|
| 2026.01.21 | ₩27,982 | ₩28,115 | ₩27,943 | ₩28,035 | +0.19% | 8.2천 |
|---|
| 2026.01.20 | ₩28,089 | ₩28,102 | ₩27,875 | ₩27,875 | -0.76% | 3.5만 |
|---|
| 2026.01.16 | ₩28,182 | ₩28,209 | ₩28,102 | ₩28,162 | -0.07% | 1만 |
|---|
| 2026.01.15 | ₩28,129 | ₩28,236 | ₩28,102 | ₩28,102 | -0.10% | 5.4천 |
|---|
| 2026.01.14 | ₩28,109 | ₩28,155 | ₩28,022 | ₩28,111 | +0.01% | 6.9천 |
|---|
| 2026.01.13 | ₩28,115 | ₩28,209 | ₩28,089 | ₩28,209 | +0.33% | 8천 |
|---|
| 2026.01.12 | ₩28,169 | ₩28,209 | ₩28,115 | ₩28,189 | +0.07% | 8.6천 |
|---|
| 2026.01.09 | ₩28,048 | ₩28,210 | ₩28,048 | ₩28,129 | +0.29% | 5.3천 |
|---|
| 2026.01.08 | ₩28,048 | ₩28,115 | ₩28,048 | ₩28,062 | +0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩28,155 | ₩28,165 | ₩28,048 | ₩28,048 | -0.38% | 8천 |
|---|
| 2026.01.06 | ₩28,075 | ₩28,169 | ₩28,048 | ₩28,089 | +0.05% | 1만 |
|---|
| 2026.01.05 | ₩28,102 | ₩28,102 | ₩27,996 | ₩27,996 | -0.38% | 4.3천 |
|---|
| 2026.01.02 | ₩27,968 | ₩28,062 | ₩27,928 | ₩28,062 | +0.33% | 2.4천 |
|---|
| 2025.12.31 | ₩27,982 | ₩28,073 | ₩27,982 | ₩27,994 | +0.04% | 1.3만 |
|---|
| 2025.12.30 | ₩28,008 | ₩28,115 | ₩27,995 | ₩28,022 | +0.05% | 4.4만 |
|---|
| 2025.12.29 | ₩28,089 | ₩28,089 | ₩27,970 | ₩28,022 | -0.24% | 3.5만 |
|---|
| 2025.12.26 | ₩28,079 | ₩28,129 | ₩27,998 | ₩28,062 | -0.06% | 5.5천 |
|---|
| 2025.12.24 | ₩27,995 | ₩28,062 | ₩27,994 | ₩28,008 | +0.05% | 4.1천 |
|---|
| 2025.12.23 | ₩27,928 | ₩28,062 | ₩27,928 | ₩27,982 | +0.19% | 1.4만 |
|---|
| 2025.12.22 | ₩27,995 | ₩28,035 | ₩27,915 | ₩27,941 | -0.19% | 1.8만 |
|---|
| 2025.12.19 | ₩27,888 | ₩27,941 | ₩27,863 | ₩27,889 | +0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩27,834 | ₩27,841 | ₩27,727 | ₩27,741 | -0.34% | 5.7천 |
|---|
| 2025.12.17 | ₩27,848 | ₩27,848 | ₩27,687 | ₩27,687 | -0.58% | 5.6천 |
|---|
| 2025.12.16 | ₩27,805 | ₩27,826 | ₩27,701 | ₩27,768 | -0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩27,941 | ₩27,941 | ₩27,768 | ₩27,794 | -0.53% | 8.6천 |
|---|
| 2025.12.12 | ₩27,888 | ₩27,912 | ₩27,754 | ₩27,828 | -0.22% | 8.9천 |
|---|
| 2025.12.11 | ₩27,848 | ₩27,915 | ₩27,814 | ₩27,861 | +0.05% | 5.2천 |
|---|
| 2025.12.10 | ₩27,808 | ₩27,955 | ₩27,790 | ₩27,875 | +0.24% | 4.4천 |
|---|
| 2025.12.09 | ₩27,861 | ₩27,861 | ₩27,754 | ₩27,784 | -0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩27,781 | ₩27,834 | ₩27,741 | ₩27,834 | +0.19% | 3.4만 |
|---|
| 2025.12.05 | ₩27,888 | ₩27,888 | ₩27,781 | ₩27,794 | -0.34% | 1.1만 |
|---|
| 2025.12.04 | ₩27,742 | ₩27,875 | ₩27,741 | ₩27,808 | +0.24% | 1.7만 |
|---|
| 2025.12.03 | ₩27,674 | ₩27,821 | ₩27,674 | ₩27,788 | +0.41% | 7.8천 |
|---|
| 2025.12.02 | ₩27,794 | ₩27,794 | ₩27,687 | ₩27,754 | -0.14% | 5.6천 |
|---|
| 2025.12.01 | ₩27,734 | ₩27,794 | ₩27,702 | ₩27,714 | -0.07% | 1.2만 |
|---|
| 2025.11.28 | ₩27,674 | ₩27,768 | ₩27,674 | ₩27,741 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩27,607 | ₩27,754 | ₩27,607 | ₩27,705 | +0.35% | 5.3천 |
|---|
| 2025.11.25 | ₩27,540 | ₩27,647 | ₩27,527 | ₩27,632 | +0.34% | 5.4천 |
|---|
| 2025.11.24 | ₩27,447 | ₩27,567 | ₩27,447 | ₩27,540 | +0.34% | 1.2만 |
|---|
| 2025.11.21 | ₩27,230 | ₩27,393 | ₩27,148 | ₩27,286 | +0.21% | 5.4천 |
|---|
| 2025.11.20 | ₩27,580 | ₩27,607 | ₩27,152 | ₩27,207 | -1.35% | 1.9만 |
|---|
| 2025.11.19 | ₩27,353 | ₩27,460 | ₩27,297 | ₩27,356 | +0.01% | 9.6천 |
|---|
| 2025.11.18 | ₩27,393 | ₩27,406 | ₩27,271 | ₩27,319 | -0.27% | 4.1천 |
|---|
| 2025.11.17 | ₩27,380 | ₩27,540 | ₩27,313 | ₩27,447 | +0.24% | 6.4천 |
|---|
| 2025.11.14 | ₩27,513 | ₩27,568 | ₩27,460 | ₩27,493 | -0.07% | 2.4만 |
|---|
| 2025.11.13 | ₩27,513 | ₩27,661 | ₩27,406 | ₩27,480 | -0.12% | 2.3만 |
|---|
| 2025.11.12 | ₩27,634 | ₩27,727 | ₩27,594 | ₩27,669 | +0.13% | 4.7만 |
|---|
| 2025.11.11 | ₩27,568 | ₩27,727 | ₩27,568 | ₩27,727 | +0.58% | 2.4만 |
|---|
| 2025.11.10 | ₩27,620 | ₩27,714 | ₩27,554 | ₩27,659 | +0.14% | 4.7만 |
|---|
| 2025.11.07 | ₩27,500 | ₩27,527 | ₩27,259 | ₩27,480 | -0.07% | 2.3만 |
|---|
| 2025.11.06 | ₩27,580 | ₩27,644 | ₩27,393 | ₩27,496 | -0.31% | 1.9만 |
|---|
| 2025.11.05 | ₩27,406 | ₩27,647 | ₩27,406 | ₩27,600 | +0.71% | 8.1천 |
|---|
| 2025.11.04 | ₩27,406 | ₩27,620 | ₩27,406 | ₩27,575 | +0.61% | 2.9만 |
|---|
| 2025.11.03 | ₩27,580 | ₩27,687 | ₩27,527 | ₩27,628 | +0.17% | 4.6천 |
|---|
| 2025.10.31 | ₩27,714 | ₩27,714 | ₩27,560 | ₩27,608 | -0.38% | 1.8만 |
|---|
| 2025.10.30 | ₩27,687 | ₩27,687 | ₩27,607 | ₩27,607 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩27,727 | ₩27,741 | ₩27,648 | ₩27,674 | -0.19% | 9천 |
|---|
| 2025.10.28 | ₩27,661 | ₩27,741 | ₩27,661 | ₩27,694 | +0.12% | 4.3천 |
|---|
| 2025.10.27 | ₩27,741 | ₩27,754 | ₩27,661 | ₩27,701 | -0.14% | 1.7만 |
|---|
| 2025.10.24 | ₩27,634 | ₩27,687 | ₩27,568 | ₩27,600 | -0.12% | 8천 |
|---|
| 2025.10.23 | ₩27,523 | ₩27,607 | ₩27,477 | ₩27,547 | +0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩27,594 | ₩27,594 | ₩27,353 | ₩27,513 | -0.29% | 2.1만 |
|---|
| 2025.10.21 | ₩27,567 | ₩27,580 | ₩27,457 | ₩27,539 | -0.10% | 6.7천 |
|---|
| 2025.10.20 | ₩27,340 | ₩27,567 | ₩27,340 | ₩27,487 | +0.54% | 1.6만 |
|---|
| 2025.10.17 | ₩27,326 | ₩27,447 | ₩27,257 | ₩27,433 | +0.39% | 2.2만 |
|---|
| 2025.10.16 | ₩27,353 | ₩27,453 | ₩27,259 | ₩27,279 | -0.27% | 2만 |
|---|
| 2025.10.15 | ₩27,473 | ₩27,473 | ₩27,317 | ₩27,406 | -0.24% | 7.1천 |
|---|
| 2025.10.14 | ₩27,233 | ₩27,433 | ₩27,233 | ₩27,340 | +0.39% | 9.9천 |
|---|
| 2025.10.13 | ₩27,207 | ₩27,420 | ₩27,207 | ₩27,360 | +0.56% | 5만 |
|---|
| 2025.10.10 | ₩27,607 | ₩27,607 | ₩27,174 | ₩27,187 | -1.52% | 2.3만 |
|---|