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 | ₩30,487 | ₩30,487 | ₩30,412 | ₩30,459 | -0.09% | 2천 |
| 2026.10.08 | ₩30,425 | ₩30,465 | ₩30,345 | ₩30,425 | 0.00% | 9.8천 |
| 2026.10.07 | ₩30,532 | ₩30,532 | ₩30,331 | ₩30,425 | -0.35% | 5.9천 |
| 2026.10.06 | ₩30,385 | ₩30,485 | ₩30,385 | ₩30,485 | +0.33% | 400 |
| 2026.10.05 | ₩30,358 | ₩30,465 | ₩30,324 | ₩30,378 | +0.07% | 1.1천 |
| 2026.10.02 | ₩30,251 | ₩30,318 | ₩30,251 | ₩30,251 | 0.00% | 1.2천 |
| 2026.10.01 | ₩30,114 | ₩30,210 | ₩30,076 | ₩30,197 | +0.28% | 8.6천 |
| 2026.09.30 | ₩30,210 | ₩30,278 | ₩30,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,102 |
| -0.36% |
| 6.8천 |
| 2026.09.29 | ₩30,090 | ₩30,184 | ₩30,090 | ₩30,130 | +0.13% | 4.9천 |
|---|
| 2026.09.28 | ₩30,117 | ₩30,236 | ₩30,117 | ₩30,141 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩30,237 | ₩30,318 | ₩30,237 | ₩30,304 | +0.22% | 9.7천 |
|---|
| 2026.09.24 | ₩30,130 | ₩30,237 | ₩30,083 | ₩30,176 | +0.15% | 1.7만 |
|---|
| 2026.09.23 | ₩30,224 | ₩30,224 | ₩30,117 | ₩30,117 | -0.35% | 3.3천 |
|---|
| 2026.09.22 | ₩30,284 | ₩30,355 | ₩30,217 | ₩30,291 | +0.02% | 5.2천 |
|---|
| 2026.09.21 | ₩30,197 | ₩30,331 | ₩30,143 | ₩30,291 | +0.31% | 8.9만 |
|---|
| 2026.09.18 | ₩29,956 | ₩30,029 | ₩29,956 | ₩30,029 | +0.25% | 400 |
|---|
| 2026.09.17 | ₩30,157 | ₩30,157 | ₩29,929 | ₩30,029 | -0.42% | 2.9천 |
|---|
| 2026.09.16 | ₩30,003 | ₩30,009 | ₩29,788 | ₩29,822 | -0.60% | 3.2천 |
|---|
| 2026.09.15 | ₩29,936 | ₩29,983 | ₩29,875 | ₩29,909 | -0.09% | 6.6천 |
|---|
| 2026.09.14 | ₩29,988 | ₩30,009 | ₩29,988 | ₩29,996 | +0.03% | 600 |
|---|
| 2026.09.11 | ₩30,050 | ₩30,130 | ₩30,009 | ₩30,063 | +0.04% | 5.3천 |
|---|
| 2026.09.10 | ₩29,969 | ₩29,969 | ₩29,848 | ₩29,895 | -0.25% | 5.7천 |
|---|
| 2026.09.09 | ₩30,130 | ₩30,130 | ₩29,956 | ₩30,036 | -0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩30,170 | ₩30,170 | ₩30,023 | ₩30,095 | -0.25% | 1.6천 |
|---|
| 2026.09.04 | ₩30,331 | ₩30,331 | ₩30,184 | ₩30,204 | -0.42% | 5.3천 |
|---|
| 2026.09.03 | ₩30,264 | ₩30,291 | ₩30,123 | ₩30,231 | -0.11% | 6.6천 |
|---|
| 2026.09.02 | ₩29,962 | ₩30,103 | ₩29,962 | ₩30,036 | +0.25% | 1.4천 |
|---|
| 2026.09.01 | ₩29,996 | ₩30,050 | ₩29,936 | ₩29,936 | -0.20% | 3.7만 |
|---|
| 2026.08.31 | ₩30,003 | ₩30,090 | ₩30,003 | ₩30,070 | +0.22% | 1.5천 |
|---|
| 2026.08.28 | ₩30,196 | ₩30,196 | ₩30,063 | ₩30,097 | -0.33% | 3.7천 |
|---|
| 2026.08.27 | ₩30,170 | ₩30,170 | ₩30,050 | ₩30,110 | -0.20% | 2.1천 |
|---|
| 2026.08.26 | ₩30,090 | ₩30,090 | ₩29,942 | ₩30,070 | -0.07% | 6.4천 |
|---|
| 2026.08.25 | ₩29,976 | ₩30,036 | ₩29,962 | ₩29,981 | +0.02% | 1.1만 |
|---|
| 2026.08.24 | ₩29,848 | ₩29,983 | ₩29,848 | ₩29,942 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩30,117 | ₩30,117 | ₩29,902 | ₩29,915 | -0.67% | 4천 |
|---|
| 2026.08.20 | ₩29,956 | ₩30,021 | ₩29,862 | ₩29,862 | -0.31% | 6.2천 |
|---|
| 2026.08.19 | ₩30,043 | ₩30,103 | ₩30,009 | ₩30,024 | -0.06% | 9.6천 |
|---|
| 2026.08.18 | ₩30,103 | ₩30,103 | ₩29,942 | ₩29,989 | -0.38% | 1.8만 |
|---|
| 2026.08.17 | ₩30,076 | ₩30,197 | ₩30,063 | ₩30,103 | +0.09% | 3.5천 |
|---|
| 2026.08.14 | ₩30,103 | ₩30,224 | ₩30,090 | ₩30,139 | +0.12% | 8.8천 |
|---|
| 2026.08.13 | ₩30,090 | ₩30,161 | ₩30,090 | ₩30,161 | +0.24% | 600 |
|---|
| 2026.08.12 | ₩30,023 | ₩30,141 | ₩30,011 | ₩30,074 | +0.17% | 9천 |
|---|
| 2026.08.11 | ₩30,083 | ₩30,083 | ₩29,956 | ₩30,012 | -0.24% | 3.4천 |
|---|
| 2026.08.10 | ₩29,996 | ₩30,143 | ₩29,996 | ₩30,070 | +0.25% | 5.5천 |
|---|
| 2026.08.07 | ₩30,117 | ₩30,117 | ₩29,997 | ₩30,051 | -0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩30,004 | ₩30,036 | ₩29,902 | ₩30,036 | +0.11% | 1.3만 |
|---|
| 2026.08.05 | ₩30,039 | ₩30,090 | ₩29,956 | ₩30,009 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩29,848 | ₩30,090 | ₩29,848 | ₩29,983 | +0.45% | 8.7만 |
|---|
| 2026.08.03 | ₩29,714 | ₩29,848 | ₩29,681 | ₩29,755 | +0.14% | 6.8천 |
|---|
| 2026.07.31 | ₩29,594 | ₩29,634 | ₩29,379 | ₩29,560 | -0.11% | 6.2만 |
|---|
| 2026.07.30 | ₩29,594 | ₩29,594 | ₩29,232 | ₩29,460 | -0.45% | 12.4만 |
|---|
| 2026.07.29 | ₩29,500 | ₩29,500 | ₩29,111 | ₩29,111 | -1.32% | 2.2만 |
|---|
| 2026.07.28 | ₩29,245 | ₩29,446 | ₩29,232 | ₩29,390 | +0.50% | 1.6만 |
|---|
| 2026.07.27 | ₩29,580 | ₩29,580 | ₩29,258 | ₩29,319 | -0.88% | 1.6만 |
|---|
| 2026.07.24 | ₩29,299 | ₩29,419 | ₩29,232 | ₩29,285 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩29,379 | ₩29,379 | ₩29,165 | ₩29,250 | -0.44% | 1.5만 |
|---|
| 2026.07.22 | ₩29,513 | ₩29,580 | ₩29,433 | ₩29,553 | +0.14% | 33.5만 |
|---|
| 2026.07.21 | ₩29,460 | ₩29,567 | ₩29,406 | ₩29,533 | +0.25% | 1.6만 |
|---|
| 2026.07.20 | ₩29,567 | ₩29,567 | ₩29,285 | ₩29,299 | -0.91% | 2.3만 |
|---|
| 2026.07.17 | ₩29,446 | ₩29,460 | ₩29,366 | ₩29,406 | -0.14% | 8.7천 |
|---|
| 2026.07.16 | ₩29,688 | ₩29,688 | ₩29,446 | ₩29,580 | -0.36% | 24.9만 |
|---|
| 2026.07.15 | ₩29,714 | ₩29,714 | ₩29,540 | ₩29,602 | -0.38% | 6.1만 |
|---|
| 2026.07.14 | ₩29,607 | ₩29,620 | ₩29,486 | ₩29,600 | -0.02% | 2.5만 |
|---|
| 2026.07.13 | ₩29,634 | ₩29,647 | ₩29,433 | ₩29,527 | -0.36% | 5.1만 |
|---|
| 2026.07.10 | ₩29,500 | ₩29,647 | ₩29,486 | ₩29,634 | +0.45% | 8천 |
|---|
| 2026.07.09 | ₩29,433 | ₩29,580 | ₩29,406 | ₩29,580 | +0.50% | 4만 |
|---|
| 2026.07.08 | ₩29,473 | ₩29,473 | ₩29,299 | ₩29,460 | -0.05% | 11.5만 |
|---|
| 2026.07.07 | ₩29,553 | ₩29,553 | ₩29,339 | ₩29,500 | -0.18% | 8.8만 |
|---|
| 2026.07.06 | ₩29,634 | ₩29,634 | ₩29,486 | ₩29,507 | -0.43% | 1.3만 |
|---|
| 2026.07.02 | ₩29,567 | ₩29,567 | ₩29,258 | ₩29,362 | -0.69% | 34만 |
|---|
| 2026.07.01 | ₩29,500 | ₩29,513 | ₩29,366 | ₩29,366 | -0.45% | 18만 |
|---|
| 2026.06.30 | ₩29,460 | ₩29,500 | ₩29,421 | ₩29,500 | +0.14% | 36.6만 |
|---|
| 2026.06.29 | ₩29,406 | ₩29,500 | ₩29,406 | ₩29,473 | +0.23% | 8.9만 |
|---|
| 2026.06.26 | ₩29,379 | ₩29,433 | ₩29,379 | ₩29,399 | +0.07% | 2.2천 |
|---|
| 2026.06.25 | ₩29,399 | ₩29,399 | ₩29,366 | ₩29,399 | 0.00% | 1.8천 |
|---|
| 2026.06.24 | ₩29,393 | ₩29,419 | ₩29,366 | ₩29,393 | 0.00% | 1천 |
|---|
| 2026.06.23 | ₩29,366 | ₩29,393 | ₩29,352 | ₩29,379 | +0.05% | 3.7천 |
|---|
| 2026.06.22 | ₩29,379 | ₩29,393 | ₩29,366 | ₩29,379 | 0.00% | 5.4천 |
|---|
| 2026.06.18 | ₩29,352 | ₩29,433 | ₩29,352 | ₩29,386 | +0.11% | 4.1천 |
|---|
| 2026.06.17 | ₩29,325 | ₩29,359 | ₩29,325 | ₩29,359 | +0.11% | 3.3천 |
|---|
| 2026.06.16 | ₩29,460 | ₩29,460 | ₩29,339 | ₩29,386 | -0.25% | 1.3천 |
|---|
| 2026.06.15 | ₩29,406 | ₩29,406 | ₩29,352 | ₩29,379 | -0.09% | 1.3만 |
|---|
| 2026.06.12 | ₩29,379 | ₩29,379 | ₩29,272 | ₩29,339 | -0.14% | 2.1천 |
|---|
| 2026.06.11 | ₩29,191 | ₩29,325 | ₩29,191 | ₩29,325 | +0.46% | 3.1천 |
|---|
| 2026.06.10 | ₩29,285 | ₩29,285 | ₩29,191 | ₩29,191 | -0.32% | 2.8만 |
|---|
| 2026.06.09 | ₩29,272 | ₩29,393 | ₩29,138 | ₩29,252 | -0.07% | 8.7천 |
|---|
| 2026.06.08 | ₩29,272 | ₩29,356 | ₩29,272 | ₩29,325 | +0.18% | 4.3천 |
|---|
| 2026.06.05 | ₩29,299 | ₩29,299 | ₩29,265 | ₩29,265 | -0.11% | 1.6천 |
|---|
| 2026.06.04 | ₩29,299 | ₩29,393 | ₩29,299 | ₩29,352 | +0.18% | 1.5만 |
|---|
| 2026.06.03 | ₩29,346 | ₩29,346 | ₩29,299 | ₩29,346 | 0.00% | 7.1천 |
|---|
| 2026.06.02 | ₩29,285 | ₩29,393 | ₩29,285 | ₩29,339 | +0.18% | 197.9만 |
|---|
| 2026.06.01 | ₩29,258 | ₩29,393 | ₩29,258 | ₩29,339 | +0.27% | 9.1만 |
|---|
| 2026.05.29 | ₩29,332 | ₩29,366 | ₩29,285 | ₩29,325 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩29,299 | ₩29,352 | ₩29,258 | ₩29,325 | +0.09% | 6.9천 |
|---|
| 2026.05.27 | ₩29,245 | ₩29,299 | ₩29,232 | ₩29,299 | +0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩29,232 | ₩29,292 | ₩29,232 | ₩29,292 | +0.21% | 1천 |
|---|
| 2026.05.22 | ₩29,205 | ₩29,299 | ₩29,205 | ₩29,205 | 0.00% | 5.9천 |
|---|
| 2026.05.21 | ₩29,198 | ₩29,232 | ₩29,151 | ₩29,225 | +0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩29,218 | ₩29,218 | ₩29,151 | ₩29,165 | -0.18% | 1.5만 |
|---|
| 2026.05.19 | ₩29,232 | ₩29,232 | ₩29,111 | ₩29,144 | -0.30% | 9.5천 |
|---|
| 2026.05.18 | ₩29,138 | ₩29,171 | ₩29,124 | ₩29,151 | +0.05% | 7.7천 |
|---|
| 2026.05.15 | ₩29,098 | ₩29,165 | ₩29,098 | ₩29,148 | +0.18% | 5.3천 |
|---|
| 2026.05.14 | ₩29,124 | ₩29,218 | ₩29,124 | ₩29,185 | +0.21% | 2.4만 |
|---|
| 2026.05.13 | ₩29,098 | ₩29,205 | ₩29,084 | ₩29,124 | +0.09% | 5.9만 |
|---|
| 2026.05.12 | ₩29,191 | ₩29,191 | ₩29,084 | ₩29,138 | -0.18% | 5.4천 |
|---|
| 2026.05.11 | ₩29,098 | ₩29,165 | ₩29,084 | ₩29,131 | +0.12% | 4.8천 |
|---|
| 2026.05.08 | ₩29,084 | ₩29,151 | ₩29,076 | ₩29,118 | +0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩29,098 | ₩29,124 | ₩29,044 | ₩29,077 | -0.07% | 8천 |
|---|
| 2026.05.06 | ₩29,017 | ₩29,124 | ₩29,017 | ₩29,084 | +0.23% | 3.1만 |
|---|
| 2026.05.05 | ₩28,963 | ₩29,057 | ₩28,963 | ₩29,030 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩28,997 | ₩29,017 | ₩28,910 | ₩28,963 | -0.12% | 5.9천 |
|---|
| 2026.05.01 | ₩28,977 | ₩29,017 | ₩28,950 | ₩28,963 | -0.05% | 2만 |
|---|
| 2026.04.30 | ₩28,903 | ₩28,990 | ₩28,856 | ₩28,963 | +0.21% | 2.3만 |
|---|
| 2026.04.29 | ₩28,890 | ₩28,910 | ₩28,829 | ₩28,843 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩28,829 | ₩28,923 | ₩28,829 | ₩28,923 | +0.33% | 9.6천 |
|---|
| 2026.04.27 | ₩28,896 | ₩28,910 | ₩28,829 | ₩28,903 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩28,856 | ₩28,896 | ₩28,816 | ₩28,876 | +0.07% | 3.7만 |
|---|
| 2026.04.23 | ₩28,856 | ₩28,856 | ₩28,749 | ₩28,803 | -0.19% | 6.1천 |
|---|
| 2026.04.22 | ₩28,776 | ₩28,896 | ₩28,776 | ₩28,803 | +0.09% | 4.3만 |
|---|
| 2026.04.21 | ₩28,843 | ₩28,843 | ₩28,762 | ₩28,762 | -0.28% | 3천 |
|---|
| 2026.04.20 | ₩28,750 | ₩28,856 | ₩28,749 | ₩28,749 | -0.00% | 2.9천 |
|---|
| 2026.04.17 | ₩28,809 | ₩28,896 | ₩28,776 | ₩28,789 | -0.07% | 6만 |
|---|
| 2026.04.16 | ₩28,762 | ₩28,776 | ₩28,682 | ₩28,735 | -0.09% | 6천 |
|---|
| 2026.04.15 | ₩28,642 | ₩28,749 | ₩28,642 | ₩28,729 | +0.30% | 4.1천 |
|---|
| 2026.04.14 | ₩28,642 | ₩28,662 | ₩28,615 | ₩28,662 | +0.07% | 3.6천 |
|---|
| 2026.04.13 | ₩28,481 | ₩28,554 | ₩28,414 | ₩28,554 | +0.26% | 6.9천 |
|---|
| 2026.04.10 | ₩28,494 | ₩28,494 | ₩28,400 | ₩28,427 | -0.24% | 2.9천 |
|---|
| 2026.04.09 | ₩28,387 | ₩28,447 | ₩28,340 | ₩28,447 | +0.21% | 3.4천 |
|---|
| 2026.04.08 | ₩28,266 | ₩28,367 | ₩28,266 | ₩28,321 | +0.19% | 8천 |
|---|
| 2026.04.07 | ₩27,958 | ₩28,038 | ₩27,837 | ₩28,002 | +0.16% | 6.2천 |
|---|
| 2026.04.06 | ₩27,864 | ₩28,011 | ₩27,864 | ₩27,998 | +0.48% | 5.6천 |
|---|
| 2026.04.02 | ₩27,649 | ₩27,916 | ₩27,649 | ₩27,916 | +0.97% | 3.8천 |
|---|
| 2026.04.01 | ₩27,931 | ₩27,985 | ₩27,850 | ₩27,915 | -0.06% | 9.2천 |
|---|
| 2026.03.31 | ₩27,509 | ₩27,783 | ₩27,509 | ₩27,730 | +0.80% | 5.2천 |
|---|
| 2026.03.30 | ₩27,428 | ₩27,428 | ₩27,260 | ₩27,353 | -0.27% | 6.5천 |
|---|
| 2026.03.27 | ₩27,535 | ₩27,535 | ₩27,341 | ₩27,341 | -0.71% | 1.5만 |
|---|
| 2026.03.26 | ₩27,770 | ₩27,850 | ₩27,637 | ₩27,637 | -0.48% | 8.4천 |
|---|
| 2026.03.25 | ₩27,838 | ₩27,958 | ₩27,837 | ₩27,891 | +0.19% | 6천 |
|---|
| 2026.03.24 | ₩27,770 | ₩27,871 | ₩27,757 | ₩27,757 | -0.05% | 9.5천 |
|---|
| 2026.03.23 | ₩27,958 | ₩27,958 | ₩27,824 | ₩27,824 | -0.48% | 8.4천 |
|---|
| 2026.03.20 | ₩27,797 | ₩27,810 | ₩27,623 | ₩27,623 | -0.63% | 6.3천 |
|---|
| 2026.03.19 | ₩27,824 | ₩27,951 | ₩27,771 | ₩27,824 | 0.00% | 2.5만 |
|---|
| 2026.03.18 | ₩28,092 | ₩28,092 | ₩27,850 | ₩27,850 | -0.86% | 5.5천 |
|---|
| 2026.03.17 | ₩28,125 | ₩28,186 | ₩28,052 | ₩28,065 | -0.21% | 1.3만 |
|---|
| 2026.03.16 | ₩28,105 | ₩28,119 | ₩27,985 | ₩28,050 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩28,052 | ₩28,052 | ₩27,824 | ₩27,904 | -0.53% | 9.3천 |
|---|
| 2026.03.12 | ₩28,038 | ₩28,078 | ₩27,944 | ₩27,985 | -0.19% | 6.9천 |
|---|
| 2026.03.11 | ₩28,172 | ₩28,239 | ₩28,065 | ₩28,065 | -0.38% | 1.2만 |
|---|
| 2026.03.10 | ₩28,186 | ₩28,293 | ₩28,119 | ₩28,172 | -0.05% | 5.5천 |
|---|
| 2026.03.09 | ₩27,918 | ₩28,163 | ₩27,903 | ₩28,152 | +0.84% | 4.7천 |
|---|
| 2026.03.06 | ₩28,018 | ₩28,145 | ₩27,998 | ₩28,018 | 0.00% | 1.1만 |
|---|
| 2026.03.05 | ₩28,159 | ₩28,239 | ₩28,065 | ₩28,159 | 0.00% | 8천 |
|---|
| 2026.03.04 | ₩28,266 | ₩28,320 | ₩28,213 | ₩28,226 | -0.14% | 8.6천 |
|---|
| 2026.03.03 | ₩27,958 | ₩28,266 | ₩27,904 | ₩28,266 | +1.10% | 5.2만 |
|---|
| 2026.03.02 | ₩28,213 | ₩28,360 | ₩28,213 | ₩28,239 | +0.10% | 5.9천 |
|---|
| 2026.02.27 | ₩28,320 | ₩28,333 | ₩28,186 | ₩28,333 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩28,427 | ₩28,427 | ₩28,213 | ₩28,387 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩28,293 | ₩28,414 | ₩28,281 | ₩28,414 | +0.43% | 1만 |
|---|
| 2026.02.24 | ₩28,172 | ₩28,347 | ₩28,172 | ₩28,320 | +0.52% | 6.3천 |
|---|
| 2026.02.23 | ₩28,213 | ₩28,266 | ₩28,119 | ₩28,166 | -0.17% | 7.2만 |
|---|
| 2026.02.20 | ₩28,159 | ₩28,347 | ₩28,159 | ₩28,239 | +0.29% | 2.3만 |
|---|
| 2026.02.19 | ₩28,159 | ₩28,206 | ₩28,145 | ₩28,188 | +0.10% | 8.6천 |
|---|
| 2026.02.18 | ₩28,186 | ₩28,273 | ₩28,172 | ₩28,199 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩28,038 | ₩28,239 | ₩28,011 | ₩28,186 | +0.53% | 1.1만 |
|---|
| 2026.02.13 | ₩28,078 | ₩28,239 | ₩28,078 | ₩28,092 | +0.05% | 5.5천 |
|---|
| 2026.02.12 | ₩28,427 | ₩28,427 | ₩28,078 | ₩28,092 | -1.18% | 2.6만 |
|---|
| 2026.02.11 | ₩28,440 | ₩28,440 | ₩28,239 | ₩28,266 | -0.61% | 2.3만 |
|---|
| 2026.02.10 | ₩28,347 | ₩28,360 | ₩28,266 | ₩28,266 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩28,226 | ₩28,387 | ₩28,226 | ₩28,387 | +0.57% | 1.3만 |
|---|
| 2026.02.06 | ₩28,065 | ₩28,282 | ₩28,065 | ₩28,282 | +0.77% | 1.9만 |
|---|
| 2026.02.05 | ₩28,066 | ₩28,132 | ₩27,971 | ₩28,038 | -0.10% | 8.4천 |
|---|
| 2026.02.04 | ₩28,239 | ₩28,239 | ₩28,065 | ₩28,239 | 0.00% | 7.6천 |
|---|
| 2026.02.03 | ₩28,293 | ₩28,400 | ₩28,132 | ₩28,172 | -0.43% | 9.6천 |
|---|
| 2026.02.02 | ₩28,355 | ₩28,360 | ₩28,226 | ₩28,253 | -0.36% | 4.5만 |
|---|
| 2026.01.30 | ₩28,226 | ₩28,266 | ₩28,172 | ₩28,246 | +0.07% | 6.8천 |
|---|
| 2026.01.29 | ₩28,266 | ₩28,320 | ₩28,145 | ₩28,226 | -0.14% | 7.8천 |
|---|
| 2026.01.28 | ₩28,280 | ₩28,347 | ₩28,266 | ₩28,347 | +0.24% | 1.7만 |
|---|
| 2026.01.27 | ₩28,290 | ₩28,347 | ₩28,253 | ₩28,320 | +0.10% | 1.2만 |
|---|
| 2026.01.26 | ₩28,333 | ₩28,333 | ₩28,213 | ₩28,226 | -0.38% | 3.8만 |
|---|
| 2026.01.23 | ₩27,958 | ₩28,269 | ₩27,958 | ₩28,266 | +1.10% | 9.4천 |
|---|
| 2026.01.22 | ₩28,203 | ₩28,253 | ₩28,172 | ₩28,227 | +0.09% | 3천 |
|---|
| 2026.01.21 | ₩28,052 | ₩28,186 | ₩28,013 | ₩28,105 | +0.19% | 8.2천 |
|---|
| 2026.01.20 | ₩28,159 | ₩28,172 | ₩27,944 | ₩27,944 | -0.76% | 3.5만 |
|---|
| 2026.01.16 | ₩28,253 | ₩28,280 | ₩28,172 | ₩28,233 | -0.07% | 1만 |
|---|
| 2026.01.15 | ₩28,199 | ₩28,306 | ₩28,172 | ₩28,172 | -0.10% | 5.4천 |
|---|
| 2026.01.14 | ₩28,179 | ₩28,226 | ₩28,092 | ₩28,182 | +0.01% | 6.9천 |
|---|
| 2026.01.13 | ₩28,186 | ₩28,280 | ₩28,159 | ₩28,280 | +0.33% | 8천 |
|---|
| 2026.01.12 | ₩28,239 | ₩28,280 | ₩28,186 | ₩28,259 | +0.07% | 8.6천 |
|---|
| 2026.01.09 | ₩28,119 | ₩28,281 | ₩28,119 | ₩28,199 | +0.29% | 5.3천 |
|---|
| 2026.01.08 | ₩28,119 | ₩28,186 | ₩28,119 | ₩28,132 | +0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩28,226 | ₩28,235 | ₩28,119 | ₩28,119 | -0.38% | 8천 |
|---|
| 2026.01.06 | ₩28,145 | ₩28,239 | ₩28,119 | ₩28,159 | +0.05% | 1만 |
|---|
| 2026.01.05 | ₩28,172 | ₩28,172 | ₩28,066 | ₩28,066 | -0.38% | 4.3천 |
|---|
| 2026.01.02 | ₩28,038 | ₩28,132 | ₩27,998 | ₩28,132 | +0.33% | 2.4천 |
|---|
| 2025.12.31 | ₩28,052 | ₩28,143 | ₩28,052 | ₩28,064 | +0.04% | 1.3만 |
|---|
| 2025.12.30 | ₩28,078 | ₩28,186 | ₩28,065 | ₩28,092 | +0.05% | 4.4만 |
|---|
| 2025.12.29 | ₩28,159 | ₩28,159 | ₩28,040 | ₩28,092 | -0.24% | 3.5만 |
|---|
| 2025.12.26 | ₩28,150 | ₩28,199 | ₩28,068 | ₩28,132 | -0.06% | 5.5천 |
|---|
| 2025.12.24 | ₩28,065 | ₩28,132 | ₩28,064 | ₩28,078 | +0.05% | 4.1천 |
|---|
| 2025.12.23 | ₩27,998 | ₩28,132 | ₩27,998 | ₩28,052 | +0.19% | 1.4만 |
|---|
| 2025.12.22 | ₩28,065 | ₩28,105 | ₩27,985 | ₩28,011 | -0.19% | 1.8만 |
|---|
| 2025.12.19 | ₩27,958 | ₩28,011 | ₩27,932 | ₩27,959 | +0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩27,904 | ₩27,911 | ₩27,797 | ₩27,810 | -0.34% | 5.7천 |
|---|
| 2025.12.17 | ₩27,918 | ₩27,918 | ₩27,757 | ₩27,757 | -0.58% | 5.6천 |
|---|
| 2025.12.16 | ₩27,875 | ₩27,896 | ₩27,770 | ₩27,837 | -0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩28,011 | ₩28,011 | ₩27,837 | ₩27,864 | -0.53% | 8.6천 |
|---|
| 2025.12.12 | ₩27,958 | ₩27,982 | ₩27,824 | ₩27,897 | -0.22% | 8.9천 |
|---|
| 2025.12.11 | ₩27,918 | ₩27,985 | ₩27,884 | ₩27,931 | +0.05% | 5.2천 |
|---|
| 2025.12.10 | ₩27,877 | ₩28,025 | ₩27,860 | ₩27,944 | +0.24% | 4.4천 |
|---|
| 2025.12.09 | ₩27,931 | ₩27,931 | ₩27,824 | ₩27,853 | -0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩27,850 | ₩27,904 | ₩27,810 | ₩27,904 | +0.19% | 3.4만 |
|---|
| 2025.12.05 | ₩27,958 | ₩27,958 | ₩27,850 | ₩27,864 | -0.34% | 1.1만 |
|---|
| 2025.12.04 | ₩27,812 | ₩27,944 | ₩27,810 | ₩27,877 | +0.24% | 1.7만 |
|---|
| 2025.12.03 | ₩27,743 | ₩27,891 | ₩27,743 | ₩27,857 | +0.41% | 7.8천 |
|---|
| 2025.12.02 | ₩27,864 | ₩27,864 | ₩27,757 | ₩27,824 | -0.14% | 5.6천 |
|---|
| 2025.12.01 | ₩27,804 | ₩27,864 | ₩27,771 | ₩27,783 | -0.07% | 1.2만 |
|---|
| 2025.11.28 | ₩27,743 | ₩27,837 | ₩27,743 | ₩27,810 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩27,676 | ₩27,824 | ₩27,676 | ₩27,774 | +0.35% | 5.3천 |
|---|
| 2025.11.25 | ₩27,609 | ₩27,716 | ₩27,596 | ₩27,702 | +0.34% | 5.4천 |
|---|
| 2025.11.24 | ₩27,515 | ₩27,636 | ₩27,515 | ₩27,609 | +0.34% | 1.2만 |
|---|
| 2025.11.21 | ₩27,298 | ₩27,462 | ₩27,216 | ₩27,354 | +0.21% | 5.4천 |
|---|
| 2025.11.20 | ₩27,649 | ₩27,676 | ₩27,220 | ₩27,275 | -1.35% | 1.9만 |
|---|
| 2025.11.19 | ₩27,421 | ₩27,529 | ₩27,365 | ₩27,424 | +0.01% | 9.6천 |
|---|
| 2025.11.18 | ₩27,462 | ₩27,475 | ₩27,340 | ₩27,388 | -0.27% | 4.1천 |
|---|
| 2025.11.17 | ₩27,448 | ₩27,609 | ₩27,381 | ₩27,515 | +0.24% | 6.4천 |
|---|
| 2025.11.14 | ₩27,582 | ₩27,637 | ₩27,529 | ₩27,562 | -0.07% | 2.4만 |
|---|
| 2025.11.13 | ₩27,582 | ₩27,730 | ₩27,475 | ₩27,549 | -0.12% | 2.3만 |
|---|
| 2025.11.12 | ₩27,703 | ₩27,797 | ₩27,663 | ₩27,738 | +0.13% | 4.7만 |
|---|
| 2025.11.11 | ₩27,637 | ₩27,797 | ₩27,637 | ₩27,797 | +0.58% | 2.4만 |
|---|
| 2025.11.10 | ₩27,690 | ₩27,783 | ₩27,623 | ₩27,728 | +0.14% | 4.7만 |
|---|
| 2025.11.07 | ₩27,569 | ₩27,596 | ₩27,328 | ₩27,549 | -0.07% | 2.3만 |
|---|
| 2025.11.06 | ₩27,649 | ₩27,714 | ₩27,462 | ₩27,565 | -0.31% | 1.9만 |
|---|
| 2025.11.05 | ₩27,475 | ₩27,716 | ₩27,475 | ₩27,669 | +0.71% | 8.1천 |
|---|
| 2025.11.04 | ₩27,475 | ₩27,690 | ₩27,475 | ₩27,644 | +0.61% | 2.9만 |
|---|
| 2025.11.03 | ₩27,649 | ₩27,757 | ₩27,596 | ₩27,698 | +0.17% | 4.6천 |
|---|
| 2025.10.31 | ₩27,783 | ₩27,783 | ₩27,629 | ₩27,678 | -0.38% | 1.8만 |
|---|
| 2025.10.30 | ₩27,757 | ₩27,757 | ₩27,676 | ₩27,676 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩27,797 | ₩27,810 | ₩27,718 | ₩27,743 | -0.19% | 9천 |
|---|
| 2025.10.28 | ₩27,730 | ₩27,810 | ₩27,730 | ₩27,763 | +0.12% | 4.3천 |
|---|
| 2025.10.27 | ₩27,810 | ₩27,824 | ₩27,730 | ₩27,770 | -0.14% | 1.7만 |
|---|
| 2025.10.24 | ₩27,703 | ₩27,757 | ₩27,637 | ₩27,669 | -0.12% | 8천 |
|---|
| 2025.10.23 | ₩27,592 | ₩27,676 | ₩27,546 | ₩27,616 | +0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩27,663 | ₩27,663 | ₩27,421 | ₩27,582 | -0.29% | 2.1만 |
|---|
| 2025.10.21 | ₩27,636 | ₩27,649 | ₩27,526 | ₩27,608 | -0.10% | 6.7천 |
|---|
| 2025.10.20 | ₩27,408 | ₩27,636 | ₩27,408 | ₩27,555 | +0.54% | 1.6만 |
|---|
| 2025.10.17 | ₩27,395 | ₩27,515 | ₩27,325 | ₩27,502 | +0.39% | 2.2만 |
|---|
| 2025.10.16 | ₩27,421 | ₩27,522 | ₩27,328 | ₩27,348 | -0.27% | 2만 |
|---|
| 2025.10.15 | ₩27,542 | ₩27,542 | ₩27,385 | ₩27,475 | -0.24% | 7.1천 |
|---|
| 2025.10.14 | ₩27,301 | ₩27,502 | ₩27,301 | ₩27,408 | +0.39% | 9.9천 |
|---|
| 2025.10.13 | ₩27,275 | ₩27,488 | ₩27,275 | ₩27,428 | +0.56% | 5만 |
|---|
| 2025.10.10 | ₩27,676 | ₩27,676 | ₩27,242 | ₩27,255 | -1.52% | 2.3만 |
|---|