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 | ₩30,492 | ₩30,492 | ₩30,417 | ₩30,464 | -0.09% | 2천 |
| 2026.10.08 | ₩30,430 | ₩30,471 | ₩30,350 | ₩30,430 | 0.00% | 9.8천 |
| 2026.10.07 | ₩30,538 | ₩30,538 | ₩30,337 | ₩30,430 | -0.35% | 5.9천 |
| 2026.10.06 | ₩30,390 | ₩30,491 | ₩30,390 | ₩30,491 | +0.33% | 400 |
| 2026.10.05 | ₩30,363 | ₩30,471 | ₩30,330 | ₩30,384 | +0.07% | 1.1천 |
| 2026.10.02 | ₩30,256 | ₩30,323 | ₩30,256 | ₩30,256 | 0.00% | 1.2천 |
| 2026.10.01 | ₩30,119 | ₩30,216 | ₩30,082 | ₩30,202 | +0.28% | 8.6천 |
| 2026.09.30 | ₩30,216 | ₩30,283 | ₩30,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,107 |
| -0.36% |
| 6.8천 |
| 2026.09.29 | ₩30,095 | ₩30,189 | ₩30,095 | ₩30,135 | +0.13% | 4.9천 |
|---|
| 2026.09.28 | ₩30,122 | ₩30,241 | ₩30,122 | ₩30,146 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩30,243 | ₩30,323 | ₩30,243 | ₩30,310 | +0.22% | 9.7천 |
|---|
| 2026.09.24 | ₩30,135 | ₩30,243 | ₩30,088 | ₩30,181 | +0.15% | 1.7만 |
|---|
| 2026.09.23 | ₩30,229 | ₩30,229 | ₩30,122 | ₩30,122 | -0.35% | 3.3천 |
|---|
| 2026.09.22 | ₩30,290 | ₩30,361 | ₩30,223 | ₩30,296 | +0.02% | 5.2천 |
|---|
| 2026.09.21 | ₩30,202 | ₩30,337 | ₩30,149 | ₩30,296 | +0.31% | 8.9만 |
|---|
| 2026.09.18 | ₩29,961 | ₩30,035 | ₩29,961 | ₩30,035 | +0.25% | 400 |
|---|
| 2026.09.17 | ₩30,162 | ₩30,162 | ₩29,934 | ₩30,035 | -0.42% | 2.9천 |
|---|
| 2026.09.16 | ₩30,008 | ₩30,015 | ₩29,793 | ₩29,827 | -0.60% | 3.2천 |
|---|
| 2026.09.15 | ₩29,941 | ₩29,988 | ₩29,881 | ₩29,914 | -0.09% | 6.6천 |
|---|
| 2026.09.14 | ₩29,993 | ₩30,015 | ₩29,993 | ₩30,001 | +0.03% | 600 |
|---|
| 2026.09.11 | ₩30,055 | ₩30,135 | ₩30,015 | ₩30,068 | +0.04% | 5.3천 |
|---|
| 2026.09.10 | ₩29,974 | ₩29,974 | ₩29,854 | ₩29,901 | -0.25% | 5.7천 |
|---|
| 2026.09.09 | ₩30,135 | ₩30,135 | ₩29,961 | ₩30,042 | -0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩30,176 | ₩30,176 | ₩30,028 | ₩30,101 | -0.25% | 1.6천 |
|---|
| 2026.09.04 | ₩30,337 | ₩30,337 | ₩30,189 | ₩30,209 | -0.42% | 5.3천 |
|---|
| 2026.09.03 | ₩30,270 | ₩30,296 | ₩30,129 | ₩30,236 | -0.11% | 6.6천 |
|---|
| 2026.09.02 | ₩29,968 | ₩30,109 | ₩29,968 | ₩30,042 | +0.25% | 1.4천 |
|---|
| 2026.09.01 | ₩30,001 | ₩30,055 | ₩29,941 | ₩29,941 | -0.20% | 3.7만 |
|---|
| 2026.08.31 | ₩30,008 | ₩30,095 | ₩30,008 | ₩30,075 | +0.22% | 1.5천 |
|---|
| 2026.08.28 | ₩30,201 | ₩30,201 | ₩30,068 | ₩30,102 | -0.33% | 3.7천 |
|---|
| 2026.08.27 | ₩30,176 | ₩30,176 | ₩30,055 | ₩30,115 | -0.20% | 2.1천 |
|---|
| 2026.08.26 | ₩30,095 | ₩30,095 | ₩29,948 | ₩30,075 | -0.07% | 6.4천 |
|---|
| 2026.08.25 | ₩29,981 | ₩30,042 | ₩29,968 | ₩29,987 | +0.02% | 1.1만 |
|---|
| 2026.08.24 | ₩29,854 | ₩29,988 | ₩29,854 | ₩29,948 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩30,122 | ₩30,122 | ₩29,907 | ₩29,921 | -0.67% | 4천 |
|---|
| 2026.08.20 | ₩29,961 | ₩30,027 | ₩29,867 | ₩29,867 | -0.31% | 6.2천 |
|---|
| 2026.08.19 | ₩30,048 | ₩30,109 | ₩30,015 | ₩30,029 | -0.06% | 9.6천 |
|---|
| 2026.08.18 | ₩30,109 | ₩30,109 | ₩29,948 | ₩29,995 | -0.38% | 1.8만 |
|---|
| 2026.08.17 | ₩30,082 | ₩30,202 | ₩30,068 | ₩30,109 | +0.09% | 3.5천 |
|---|
| 2026.08.14 | ₩30,109 | ₩30,229 | ₩30,095 | ₩30,145 | +0.12% | 8.8천 |
|---|
| 2026.08.13 | ₩30,095 | ₩30,166 | ₩30,095 | ₩30,166 | +0.24% | 600 |
|---|
| 2026.08.12 | ₩30,028 | ₩30,146 | ₩30,016 | ₩30,079 | +0.17% | 9천 |
|---|
| 2026.08.11 | ₩30,088 | ₩30,088 | ₩29,961 | ₩30,017 | -0.24% | 3.4천 |
|---|
| 2026.08.10 | ₩30,001 | ₩30,149 | ₩30,001 | ₩30,075 | +0.25% | 5.5천 |
|---|
| 2026.08.07 | ₩30,122 | ₩30,122 | ₩30,003 | ₩30,056 | -0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩30,009 | ₩30,042 | ₩29,907 | ₩30,042 | +0.11% | 1.3만 |
|---|
| 2026.08.05 | ₩30,044 | ₩30,095 | ₩29,961 | ₩30,015 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩29,854 | ₩30,095 | ₩29,854 | ₩29,988 | +0.45% | 8.7만 |
|---|
| 2026.08.03 | ₩29,720 | ₩29,854 | ₩29,686 | ₩29,760 | +0.14% | 6.8천 |
|---|
| 2026.07.31 | ₩29,599 | ₩29,639 | ₩29,384 | ₩29,565 | -0.11% | 6.2만 |
|---|
| 2026.07.30 | ₩29,599 | ₩29,599 | ₩29,237 | ₩29,465 | -0.45% | 12.4만 |
|---|
| 2026.07.29 | ₩29,505 | ₩29,505 | ₩29,116 | ₩29,116 | -1.32% | 2.2만 |
|---|
| 2026.07.28 | ₩29,250 | ₩29,451 | ₩29,237 | ₩29,395 | +0.50% | 1.6만 |
|---|
| 2026.07.27 | ₩29,586 | ₩29,586 | ₩29,264 | ₩29,324 | -0.88% | 1.6만 |
|---|
| 2026.07.24 | ₩29,304 | ₩29,425 | ₩29,237 | ₩29,290 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩29,384 | ₩29,384 | ₩29,170 | ₩29,256 | -0.44% | 1.5만 |
|---|
| 2026.07.22 | ₩29,518 | ₩29,586 | ₩29,438 | ₩29,559 | +0.14% | 33.5만 |
|---|
| 2026.07.21 | ₩29,465 | ₩29,572 | ₩29,411 | ₩29,539 | +0.25% | 1.6만 |
|---|
| 2026.07.20 | ₩29,572 | ₩29,572 | ₩29,290 | ₩29,304 | -0.91% | 2.3만 |
|---|
| 2026.07.17 | ₩29,451 | ₩29,465 | ₩29,371 | ₩29,411 | -0.14% | 8.7천 |
|---|
| 2026.07.16 | ₩29,693 | ₩29,693 | ₩29,451 | ₩29,586 | -0.36% | 24.9만 |
|---|
| 2026.07.15 | ₩29,720 | ₩29,720 | ₩29,545 | ₩29,607 | -0.38% | 6.1만 |
|---|
| 2026.07.14 | ₩29,612 | ₩29,626 | ₩29,492 | ₩29,606 | -0.02% | 2.5만 |
|---|
| 2026.07.13 | ₩29,639 | ₩29,653 | ₩29,438 | ₩29,532 | -0.36% | 5.1만 |
|---|
| 2026.07.10 | ₩29,505 | ₩29,653 | ₩29,492 | ₩29,639 | +0.45% | 8천 |
|---|
| 2026.07.09 | ₩29,438 | ₩29,586 | ₩29,411 | ₩29,586 | +0.50% | 4만 |
|---|
| 2026.07.08 | ₩29,478 | ₩29,478 | ₩29,304 | ₩29,465 | -0.05% | 11.5만 |
|---|
| 2026.07.07 | ₩29,559 | ₩29,559 | ₩29,344 | ₩29,505 | -0.18% | 8.8만 |
|---|
| 2026.07.06 | ₩29,639 | ₩29,639 | ₩29,492 | ₩29,512 | -0.43% | 1.3만 |
|---|
| 2026.07.02 | ₩29,572 | ₩29,572 | ₩29,264 | ₩29,367 | -0.69% | 34만 |
|---|
| 2026.07.01 | ₩29,505 | ₩29,518 | ₩29,371 | ₩29,371 | -0.45% | 18만 |
|---|
| 2026.06.30 | ₩29,465 | ₩29,505 | ₩29,426 | ₩29,505 | +0.14% | 36.6만 |
|---|
| 2026.06.29 | ₩29,411 | ₩29,505 | ₩29,411 | ₩29,478 | +0.23% | 8.9만 |
|---|
| 2026.06.26 | ₩29,384 | ₩29,438 | ₩29,384 | ₩29,404 | +0.07% | 2.2천 |
|---|
| 2026.06.25 | ₩29,404 | ₩29,404 | ₩29,371 | ₩29,404 | 0.00% | 1.8천 |
|---|
| 2026.06.24 | ₩29,398 | ₩29,425 | ₩29,371 | ₩29,398 | 0.00% | 1천 |
|---|
| 2026.06.23 | ₩29,371 | ₩29,398 | ₩29,358 | ₩29,384 | +0.05% | 3.7천 |
|---|
| 2026.06.22 | ₩29,384 | ₩29,398 | ₩29,371 | ₩29,384 | 0.00% | 5.4천 |
|---|
| 2026.06.18 | ₩29,358 | ₩29,438 | ₩29,358 | ₩29,391 | +0.11% | 4.1천 |
|---|
| 2026.06.17 | ₩29,331 | ₩29,364 | ₩29,331 | ₩29,364 | +0.11% | 3.3천 |
|---|
| 2026.06.16 | ₩29,465 | ₩29,465 | ₩29,344 | ₩29,391 | -0.25% | 1.3천 |
|---|
| 2026.06.15 | ₩29,411 | ₩29,411 | ₩29,358 | ₩29,384 | -0.09% | 1.3만 |
|---|
| 2026.06.12 | ₩29,384 | ₩29,384 | ₩29,277 | ₩29,344 | -0.14% | 2.1천 |
|---|
| 2026.06.11 | ₩29,197 | ₩29,331 | ₩29,197 | ₩29,331 | +0.46% | 3.1천 |
|---|
| 2026.06.10 | ₩29,290 | ₩29,290 | ₩29,197 | ₩29,197 | -0.32% | 2.8만 |
|---|
| 2026.06.09 | ₩29,277 | ₩29,398 | ₩29,143 | ₩29,257 | -0.07% | 8.7천 |
|---|
| 2026.06.08 | ₩29,277 | ₩29,362 | ₩29,277 | ₩29,331 | +0.18% | 4.3천 |
|---|
| 2026.06.05 | ₩29,304 | ₩29,304 | ₩29,270 | ₩29,270 | -0.11% | 1.6천 |
|---|
| 2026.06.04 | ₩29,304 | ₩29,398 | ₩29,304 | ₩29,358 | +0.18% | 1.5만 |
|---|
| 2026.06.03 | ₩29,351 | ₩29,351 | ₩29,304 | ₩29,351 | 0.00% | 7.1천 |
|---|
| 2026.06.02 | ₩29,290 | ₩29,398 | ₩29,290 | ₩29,344 | +0.18% | 197.9만 |
|---|
| 2026.06.01 | ₩29,264 | ₩29,398 | ₩29,264 | ₩29,344 | +0.27% | 9.1만 |
|---|
| 2026.05.29 | ₩29,337 | ₩29,371 | ₩29,290 | ₩29,331 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩29,304 | ₩29,358 | ₩29,264 | ₩29,331 | +0.09% | 6.9천 |
|---|
| 2026.05.27 | ₩29,250 | ₩29,304 | ₩29,237 | ₩29,304 | +0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩29,237 | ₩29,297 | ₩29,237 | ₩29,297 | +0.21% | 1천 |
|---|
| 2026.05.22 | ₩29,210 | ₩29,304 | ₩29,210 | ₩29,210 | 0.00% | 5.9천 |
|---|
| 2026.05.21 | ₩29,203 | ₩29,237 | ₩29,156 | ₩29,230 | +0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩29,223 | ₩29,223 | ₩29,156 | ₩29,170 | -0.18% | 1.5만 |
|---|
| 2026.05.19 | ₩29,237 | ₩29,237 | ₩29,116 | ₩29,150 | -0.30% | 9.5천 |
|---|
| 2026.05.18 | ₩29,143 | ₩29,176 | ₩29,130 | ₩29,156 | +0.05% | 7.7천 |
|---|
| 2026.05.15 | ₩29,103 | ₩29,170 | ₩29,103 | ₩29,154 | +0.18% | 5.3천 |
|---|
| 2026.05.14 | ₩29,130 | ₩29,223 | ₩29,130 | ₩29,190 | +0.21% | 2.4만 |
|---|
| 2026.05.13 | ₩29,103 | ₩29,210 | ₩29,089 | ₩29,130 | +0.09% | 5.9만 |
|---|
| 2026.05.12 | ₩29,197 | ₩29,197 | ₩29,089 | ₩29,143 | -0.18% | 5.4천 |
|---|
| 2026.05.11 | ₩29,103 | ₩29,170 | ₩29,089 | ₩29,136 | +0.12% | 4.8천 |
|---|
| 2026.05.08 | ₩29,089 | ₩29,156 | ₩29,081 | ₩29,123 | +0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩29,103 | ₩29,130 | ₩29,049 | ₩29,083 | -0.07% | 8천 |
|---|
| 2026.05.06 | ₩29,022 | ₩29,130 | ₩29,022 | ₩29,089 | +0.23% | 3.1만 |
|---|
| 2026.05.05 | ₩28,969 | ₩29,063 | ₩28,969 | ₩29,036 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩29,002 | ₩29,022 | ₩28,915 | ₩28,969 | -0.12% | 5.9천 |
|---|
| 2026.05.01 | ₩28,982 | ₩29,022 | ₩28,955 | ₩28,969 | -0.05% | 2만 |
|---|
| 2026.04.30 | ₩28,908 | ₩28,995 | ₩28,861 | ₩28,969 | +0.21% | 2.3만 |
|---|
| 2026.04.29 | ₩28,895 | ₩28,915 | ₩28,835 | ₩28,848 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩28,835 | ₩28,928 | ₩28,835 | ₩28,928 | +0.33% | 9.6천 |
|---|
| 2026.04.27 | ₩28,902 | ₩28,915 | ₩28,835 | ₩28,908 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩28,861 | ₩28,902 | ₩28,821 | ₩28,881 | +0.07% | 3.7만 |
|---|
| 2026.04.23 | ₩28,861 | ₩28,861 | ₩28,754 | ₩28,808 | -0.19% | 6.1천 |
|---|
| 2026.04.22 | ₩28,781 | ₩28,902 | ₩28,781 | ₩28,808 | +0.09% | 4.3만 |
|---|
| 2026.04.21 | ₩28,848 | ₩28,848 | ₩28,767 | ₩28,767 | -0.28% | 3천 |
|---|
| 2026.04.20 | ₩28,755 | ₩28,861 | ₩28,754 | ₩28,754 | -0.00% | 2.9천 |
|---|
| 2026.04.17 | ₩28,814 | ₩28,902 | ₩28,781 | ₩28,794 | -0.07% | 6만 |
|---|
| 2026.04.16 | ₩28,767 | ₩28,781 | ₩28,687 | ₩28,741 | -0.09% | 6천 |
|---|
| 2026.04.15 | ₩28,647 | ₩28,754 | ₩28,647 | ₩28,734 | +0.30% | 4.1천 |
|---|
| 2026.04.14 | ₩28,647 | ₩28,667 | ₩28,620 | ₩28,667 | +0.07% | 3.6천 |
|---|
| 2026.04.13 | ₩28,486 | ₩28,560 | ₩28,419 | ₩28,560 | +0.26% | 6.9천 |
|---|
| 2026.04.10 | ₩28,499 | ₩28,499 | ₩28,405 | ₩28,432 | -0.24% | 2.9천 |
|---|
| 2026.04.09 | ₩28,392 | ₩28,452 | ₩28,345 | ₩28,452 | +0.21% | 3.4천 |
|---|
| 2026.04.08 | ₩28,271 | ₩28,372 | ₩28,271 | ₩28,326 | +0.19% | 8천 |
|---|
| 2026.04.07 | ₩27,963 | ₩28,043 | ₩27,842 | ₩28,007 | +0.16% | 6.2천 |
|---|
| 2026.04.06 | ₩27,869 | ₩28,016 | ₩27,869 | ₩28,003 | +0.48% | 5.6천 |
|---|
| 2026.04.02 | ₩27,654 | ₩27,921 | ₩27,654 | ₩27,921 | +0.97% | 3.8천 |
|---|
| 2026.04.01 | ₩27,936 | ₩27,990 | ₩27,855 | ₩27,920 | -0.06% | 9.2천 |
|---|
| 2026.03.31 | ₩27,513 | ₩27,788 | ₩27,513 | ₩27,735 | +0.80% | 5.2천 |
|---|
| 2026.03.30 | ₩27,433 | ₩27,433 | ₩27,265 | ₩27,358 | -0.27% | 6.5천 |
|---|
| 2026.03.27 | ₩27,540 | ₩27,540 | ₩27,346 | ₩27,346 | -0.71% | 1.5만 |
|---|
| 2026.03.26 | ₩27,775 | ₩27,855 | ₩27,642 | ₩27,642 | -0.48% | 8.4천 |
|---|
| 2026.03.25 | ₩27,843 | ₩27,963 | ₩27,842 | ₩27,896 | +0.19% | 6천 |
|---|
| 2026.03.24 | ₩27,775 | ₩27,876 | ₩27,762 | ₩27,762 | -0.05% | 9.5천 |
|---|
| 2026.03.23 | ₩27,963 | ₩27,963 | ₩27,829 | ₩27,829 | -0.48% | 8.4천 |
|---|
| 2026.03.20 | ₩27,802 | ₩27,815 | ₩27,627 | ₩27,627 | -0.63% | 6.3천 |
|---|
| 2026.03.19 | ₩27,829 | ₩27,956 | ₩27,776 | ₩27,829 | 0.00% | 2.5만 |
|---|
| 2026.03.18 | ₩28,097 | ₩28,097 | ₩27,855 | ₩27,855 | -0.86% | 5.5천 |
|---|
| 2026.03.17 | ₩28,130 | ₩28,191 | ₩28,057 | ₩28,070 | -0.21% | 1.3만 |
|---|
| 2026.03.16 | ₩28,110 | ₩28,124 | ₩27,990 | ₩28,055 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩28,057 | ₩28,057 | ₩27,829 | ₩27,909 | -0.53% | 9.3천 |
|---|
| 2026.03.12 | ₩28,043 | ₩28,083 | ₩27,949 | ₩27,990 | -0.19% | 6.9천 |
|---|
| 2026.03.11 | ₩28,177 | ₩28,244 | ₩28,070 | ₩28,070 | -0.38% | 1.2만 |
|---|
| 2026.03.10 | ₩28,191 | ₩28,298 | ₩28,124 | ₩28,177 | -0.05% | 5.5천 |
|---|
| 2026.03.09 | ₩27,923 | ₩28,168 | ₩27,908 | ₩28,157 | +0.84% | 4.7천 |
|---|
| 2026.03.06 | ₩28,023 | ₩28,151 | ₩28,003 | ₩28,023 | 0.00% | 1.1만 |
|---|
| 2026.03.05 | ₩28,164 | ₩28,244 | ₩28,070 | ₩28,164 | 0.00% | 8천 |
|---|
| 2026.03.04 | ₩28,271 | ₩28,325 | ₩28,218 | ₩28,231 | -0.14% | 8.6천 |
|---|
| 2026.03.03 | ₩27,963 | ₩28,271 | ₩27,909 | ₩28,271 | +1.10% | 5.2만 |
|---|
| 2026.03.02 | ₩28,218 | ₩28,365 | ₩28,218 | ₩28,244 | +0.10% | 5.9천 |
|---|
| 2026.02.27 | ₩28,325 | ₩28,338 | ₩28,191 | ₩28,338 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩28,432 | ₩28,432 | ₩28,218 | ₩28,392 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩28,298 | ₩28,419 | ₩28,286 | ₩28,419 | +0.43% | 1만 |
|---|
| 2026.02.24 | ₩28,177 | ₩28,352 | ₩28,177 | ₩28,325 | +0.52% | 6.3천 |
|---|
| 2026.02.23 | ₩28,218 | ₩28,271 | ₩28,124 | ₩28,171 | -0.17% | 7.2만 |
|---|
| 2026.02.20 | ₩28,164 | ₩28,352 | ₩28,164 | ₩28,244 | +0.29% | 2.3만 |
|---|
| 2026.02.19 | ₩28,164 | ₩28,211 | ₩28,151 | ₩28,193 | +0.10% | 8.6천 |
|---|
| 2026.02.18 | ₩28,191 | ₩28,278 | ₩28,177 | ₩28,204 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩28,043 | ₩28,244 | ₩28,016 | ₩28,191 | +0.53% | 1.1만 |
|---|
| 2026.02.13 | ₩28,083 | ₩28,244 | ₩28,083 | ₩28,097 | +0.05% | 5.5천 |
|---|
| 2026.02.12 | ₩28,432 | ₩28,432 | ₩28,083 | ₩28,097 | -1.18% | 2.6만 |
|---|
| 2026.02.11 | ₩28,446 | ₩28,446 | ₩28,244 | ₩28,271 | -0.61% | 2.3만 |
|---|
| 2026.02.10 | ₩28,352 | ₩28,365 | ₩28,271 | ₩28,271 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩28,231 | ₩28,392 | ₩28,231 | ₩28,392 | +0.57% | 1.3만 |
|---|
| 2026.02.06 | ₩28,070 | ₩28,287 | ₩28,070 | ₩28,287 | +0.77% | 1.9만 |
|---|
| 2026.02.05 | ₩28,071 | ₩28,137 | ₩27,976 | ₩28,043 | -0.10% | 8.4천 |
|---|
| 2026.02.04 | ₩28,244 | ₩28,244 | ₩28,070 | ₩28,244 | 0.00% | 7.6천 |
|---|
| 2026.02.03 | ₩28,298 | ₩28,405 | ₩28,137 | ₩28,177 | -0.43% | 9.6천 |
|---|
| 2026.02.02 | ₩28,360 | ₩28,365 | ₩28,231 | ₩28,258 | -0.36% | 4.5만 |
|---|
| 2026.01.30 | ₩28,231 | ₩28,271 | ₩28,177 | ₩28,251 | +0.07% | 6.8천 |
|---|
| 2026.01.29 | ₩28,271 | ₩28,325 | ₩28,151 | ₩28,231 | -0.14% | 7.8천 |
|---|
| 2026.01.28 | ₩28,285 | ₩28,352 | ₩28,271 | ₩28,352 | +0.24% | 1.7만 |
|---|
| 2026.01.27 | ₩28,295 | ₩28,352 | ₩28,258 | ₩28,325 | +0.10% | 1.2만 |
|---|
| 2026.01.26 | ₩28,338 | ₩28,338 | ₩28,218 | ₩28,231 | -0.38% | 3.8만 |
|---|
| 2026.01.23 | ₩27,963 | ₩28,274 | ₩27,963 | ₩28,271 | +1.10% | 9.4천 |
|---|
| 2026.01.22 | ₩28,208 | ₩28,258 | ₩28,177 | ₩28,232 | +0.09% | 3천 |
|---|
| 2026.01.21 | ₩28,057 | ₩28,191 | ₩28,018 | ₩28,110 | +0.19% | 8.2천 |
|---|
| 2026.01.20 | ₩28,164 | ₩28,177 | ₩27,949 | ₩27,949 | -0.76% | 3.5만 |
|---|
| 2026.01.16 | ₩28,258 | ₩28,285 | ₩28,177 | ₩28,238 | -0.07% | 1만 |
|---|
| 2026.01.15 | ₩28,204 | ₩28,311 | ₩28,177 | ₩28,177 | -0.10% | 5.4천 |
|---|
| 2026.01.14 | ₩28,184 | ₩28,231 | ₩28,097 | ₩28,187 | +0.01% | 6.9천 |
|---|
| 2026.01.13 | ₩28,191 | ₩28,285 | ₩28,164 | ₩28,285 | +0.33% | 8천 |
|---|
| 2026.01.12 | ₩28,244 | ₩28,285 | ₩28,191 | ₩28,265 | +0.07% | 8.6천 |
|---|
| 2026.01.09 | ₩28,124 | ₩28,286 | ₩28,124 | ₩28,204 | +0.29% | 5.3천 |
|---|
| 2026.01.08 | ₩28,124 | ₩28,191 | ₩28,124 | ₩28,137 | +0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩28,231 | ₩28,240 | ₩28,124 | ₩28,124 | -0.38% | 8천 |
|---|
| 2026.01.06 | ₩28,151 | ₩28,244 | ₩28,124 | ₩28,164 | +0.05% | 1만 |
|---|
| 2026.01.05 | ₩28,177 | ₩28,177 | ₩28,071 | ₩28,071 | -0.38% | 4.3천 |
|---|
| 2026.01.02 | ₩28,043 | ₩28,137 | ₩28,003 | ₩28,137 | +0.33% | 2.4천 |
|---|
| 2025.12.31 | ₩28,057 | ₩28,148 | ₩28,057 | ₩28,069 | +0.04% | 1.3만 |
|---|
| 2025.12.30 | ₩28,083 | ₩28,191 | ₩28,070 | ₩28,097 | +0.05% | 4.4만 |
|---|
| 2025.12.29 | ₩28,164 | ₩28,164 | ₩28,045 | ₩28,097 | -0.24% | 3.5만 |
|---|
| 2025.12.26 | ₩28,155 | ₩28,204 | ₩28,073 | ₩28,137 | -0.06% | 5.5천 |
|---|
| 2025.12.24 | ₩28,070 | ₩28,137 | ₩28,069 | ₩28,083 | +0.05% | 4.1천 |
|---|
| 2025.12.23 | ₩28,003 | ₩28,137 | ₩28,003 | ₩28,057 | +0.19% | 1.4만 |
|---|
| 2025.12.22 | ₩28,070 | ₩28,110 | ₩27,990 | ₩28,016 | -0.19% | 1.8만 |
|---|
| 2025.12.19 | ₩27,963 | ₩28,016 | ₩27,937 | ₩27,964 | +0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩27,909 | ₩27,916 | ₩27,802 | ₩27,815 | -0.34% | 5.7천 |
|---|
| 2025.12.17 | ₩27,923 | ₩27,923 | ₩27,762 | ₩27,762 | -0.58% | 5.6천 |
|---|
| 2025.12.16 | ₩27,880 | ₩27,901 | ₩27,775 | ₩27,842 | -0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩28,016 | ₩28,016 | ₩27,842 | ₩27,869 | -0.53% | 8.6천 |
|---|
| 2025.12.12 | ₩27,963 | ₩27,987 | ₩27,829 | ₩27,902 | -0.22% | 8.9천 |
|---|
| 2025.12.11 | ₩27,923 | ₩27,990 | ₩27,889 | ₩27,936 | +0.05% | 5.2천 |
|---|
| 2025.12.10 | ₩27,882 | ₩28,030 | ₩27,865 | ₩27,949 | +0.24% | 4.4천 |
|---|
| 2025.12.09 | ₩27,936 | ₩27,936 | ₩27,829 | ₩27,858 | -0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩27,855 | ₩27,909 | ₩27,815 | ₩27,909 | +0.19% | 3.4만 |
|---|
| 2025.12.05 | ₩27,963 | ₩27,963 | ₩27,855 | ₩27,869 | -0.34% | 1.1만 |
|---|
| 2025.12.04 | ₩27,817 | ₩27,949 | ₩27,815 | ₩27,882 | +0.24% | 1.7만 |
|---|
| 2025.12.03 | ₩27,748 | ₩27,896 | ₩27,748 | ₩27,862 | +0.41% | 7.8천 |
|---|
| 2025.12.02 | ₩27,869 | ₩27,869 | ₩27,762 | ₩27,829 | -0.14% | 5.6천 |
|---|
| 2025.12.01 | ₩27,809 | ₩27,869 | ₩27,776 | ₩27,788 | -0.07% | 1.2만 |
|---|
| 2025.11.28 | ₩27,748 | ₩27,842 | ₩27,748 | ₩27,815 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩27,681 | ₩27,829 | ₩27,681 | ₩27,779 | +0.35% | 5.3천 |
|---|
| 2025.11.25 | ₩27,614 | ₩27,721 | ₩27,601 | ₩27,707 | +0.34% | 5.4천 |
|---|
| 2025.11.24 | ₩27,520 | ₩27,641 | ₩27,520 | ₩27,614 | +0.34% | 1.2만 |
|---|
| 2025.11.21 | ₩27,303 | ₩27,467 | ₩27,221 | ₩27,359 | +0.21% | 5.4천 |
|---|
| 2025.11.20 | ₩27,654 | ₩27,681 | ₩27,225 | ₩27,280 | -1.35% | 1.9만 |
|---|
| 2025.11.19 | ₩27,426 | ₩27,534 | ₩27,370 | ₩27,429 | +0.01% | 9.6천 |
|---|
| 2025.11.18 | ₩27,467 | ₩27,480 | ₩27,345 | ₩27,393 | -0.27% | 4.1천 |
|---|
| 2025.11.17 | ₩27,453 | ₩27,614 | ₩27,386 | ₩27,520 | +0.24% | 6.4천 |
|---|
| 2025.11.14 | ₩27,587 | ₩27,642 | ₩27,534 | ₩27,567 | -0.07% | 2.4만 |
|---|
| 2025.11.13 | ₩27,587 | ₩27,735 | ₩27,480 | ₩27,554 | -0.12% | 2.3만 |
|---|
| 2025.11.12 | ₩27,708 | ₩27,802 | ₩27,668 | ₩27,743 | +0.13% | 4.7만 |
|---|
| 2025.11.11 | ₩27,642 | ₩27,802 | ₩27,642 | ₩27,802 | +0.58% | 2.4만 |
|---|
| 2025.11.10 | ₩27,695 | ₩27,788 | ₩27,627 | ₩27,733 | +0.14% | 4.7만 |
|---|
| 2025.11.07 | ₩27,574 | ₩27,601 | ₩27,332 | ₩27,554 | -0.07% | 2.3만 |
|---|
| 2025.11.06 | ₩27,654 | ₩27,719 | ₩27,467 | ₩27,570 | -0.31% | 1.9만 |
|---|
| 2025.11.05 | ₩27,480 | ₩27,721 | ₩27,480 | ₩27,674 | +0.71% | 8.1천 |
|---|
| 2025.11.04 | ₩27,480 | ₩27,695 | ₩27,480 | ₩27,649 | +0.61% | 2.9만 |
|---|
| 2025.11.03 | ₩27,654 | ₩27,762 | ₩27,601 | ₩27,703 | +0.17% | 4.6천 |
|---|
| 2025.10.31 | ₩27,788 | ₩27,788 | ₩27,634 | ₩27,682 | -0.38% | 1.8만 |
|---|
| 2025.10.30 | ₩27,762 | ₩27,762 | ₩27,681 | ₩27,681 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩27,802 | ₩27,815 | ₩27,723 | ₩27,748 | -0.19% | 9천 |
|---|
| 2025.10.28 | ₩27,735 | ₩27,815 | ₩27,735 | ₩27,768 | +0.12% | 4.3천 |
|---|
| 2025.10.27 | ₩27,815 | ₩27,829 | ₩27,735 | ₩27,775 | -0.14% | 1.7만 |
|---|
| 2025.10.24 | ₩27,708 | ₩27,762 | ₩27,642 | ₩27,674 | -0.12% | 8천 |
|---|
| 2025.10.23 | ₩27,597 | ₩27,681 | ₩27,551 | ₩27,621 | +0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩27,668 | ₩27,668 | ₩27,426 | ₩27,587 | -0.29% | 2.1만 |
|---|
| 2025.10.21 | ₩27,641 | ₩27,654 | ₩27,531 | ₩27,613 | -0.10% | 6.7천 |
|---|
| 2025.10.20 | ₩27,413 | ₩27,641 | ₩27,413 | ₩27,560 | +0.54% | 1.6만 |
|---|
| 2025.10.17 | ₩27,399 | ₩27,520 | ₩27,330 | ₩27,507 | +0.39% | 2.2만 |
|---|
| 2025.10.16 | ₩27,426 | ₩27,527 | ₩27,332 | ₩27,353 | -0.27% | 2만 |
|---|
| 2025.10.15 | ₩27,547 | ₩27,547 | ₩27,390 | ₩27,480 | -0.24% | 7.1천 |
|---|
| 2025.10.14 | ₩27,306 | ₩27,507 | ₩27,306 | ₩27,413 | +0.39% | 9.9천 |
|---|
| 2025.10.13 | ₩27,280 | ₩27,493 | ₩27,280 | ₩27,433 | +0.56% | 5만 |
|---|
| 2025.10.10 | ₩27,681 | ₩27,681 | ₩27,247 | ₩27,260 | -1.52% | 2.3만 |
|---|