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 | ₩30,496 | ₩30,496 | ₩30,420 | ₩30,467 | -0.09% | 2천 |
| 2026.10.08 | ₩30,434 | ₩30,474 | ₩30,353 | ₩30,434 | 0.00% | 9.8천 |
| 2026.10.07 | ₩30,541 | ₩30,541 | ₩30,340 | ₩30,434 | -0.35% | 5.9천 |
| 2026.10.06 | ₩30,394 | ₩30,494 | ₩30,394 | ₩30,494 | +0.33% | 400 |
| 2026.10.05 | ₩30,367 | ₩30,474 | ₩30,333 | ₩30,387 | +0.07% | 1.1천 |
| 2026.10.02 | ₩30,260 | ₩30,327 | ₩30,260 | ₩30,260 | 0.00% | 1.2천 |
| 2026.10.01 | ₩30,123 | ₩30,219 | ₩30,085 | ₩30,206 | +0.28% | 8.6천 |
| 2026.09.30 | ₩30,219 | ₩30,286 | ₩30,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,111 |
| -0.36% |
| 6.8천 |
| 2026.09.29 | ₩30,099 | ₩30,192 | ₩30,099 | ₩30,139 | +0.13% | 4.9천 |
|---|
| 2026.09.28 | ₩30,125 | ₩30,245 | ₩30,125 | ₩30,150 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩30,246 | ₩30,327 | ₩30,246 | ₩30,313 | +0.22% | 9.7천 |
|---|
| 2026.09.24 | ₩30,139 | ₩30,246 | ₩30,092 | ₩30,184 | +0.15% | 1.7만 |
|---|
| 2026.09.23 | ₩30,233 | ₩30,233 | ₩30,125 | ₩30,125 | -0.35% | 3.3천 |
|---|
| 2026.09.22 | ₩30,293 | ₩30,364 | ₩30,226 | ₩30,300 | +0.02% | 5.2천 |
|---|
| 2026.09.21 | ₩30,206 | ₩30,340 | ₩30,152 | ₩30,300 | +0.31% | 8.9만 |
|---|
| 2026.09.18 | ₩29,964 | ₩30,038 | ₩29,964 | ₩30,038 | +0.25% | 400 |
|---|
| 2026.09.17 | ₩30,166 | ₩30,166 | ₩29,938 | ₩30,038 | -0.42% | 2.9천 |
|---|
| 2026.09.16 | ₩30,011 | ₩30,018 | ₩29,797 | ₩29,830 | -0.60% | 3.2천 |
|---|
| 2026.09.15 | ₩29,944 | ₩29,991 | ₩29,884 | ₩29,917 | -0.09% | 6.6천 |
|---|
| 2026.09.14 | ₩29,997 | ₩30,018 | ₩29,997 | ₩30,005 | +0.03% | 600 |
|---|
| 2026.09.11 | ₩30,058 | ₩30,139 | ₩30,018 | ₩30,072 | +0.04% | 5.3천 |
|---|
| 2026.09.10 | ₩29,978 | ₩29,978 | ₩29,857 | ₩29,904 | -0.25% | 5.7천 |
|---|
| 2026.09.09 | ₩30,139 | ₩30,139 | ₩29,964 | ₩30,045 | -0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩30,179 | ₩30,179 | ₩30,031 | ₩30,104 | -0.25% | 1.6천 |
|---|
| 2026.09.04 | ₩30,340 | ₩30,340 | ₩30,192 | ₩30,213 | -0.42% | 5.3천 |
|---|
| 2026.09.03 | ₩30,273 | ₩30,300 | ₩30,132 | ₩30,239 | -0.11% | 6.6천 |
|---|
| 2026.09.02 | ₩29,971 | ₩30,112 | ₩29,971 | ₩30,045 | +0.25% | 1.4천 |
|---|
| 2026.09.01 | ₩30,005 | ₩30,058 | ₩29,944 | ₩29,944 | -0.20% | 3.7만 |
|---|
| 2026.08.31 | ₩30,011 | ₩30,099 | ₩30,011 | ₩30,078 | +0.22% | 1.5천 |
|---|
| 2026.08.28 | ₩30,205 | ₩30,205 | ₩30,072 | ₩30,105 | -0.33% | 3.7천 |
|---|
| 2026.08.27 | ₩30,179 | ₩30,179 | ₩30,058 | ₩30,119 | -0.20% | 2.1천 |
|---|
| 2026.08.26 | ₩30,099 | ₩30,099 | ₩29,951 | ₩30,078 | -0.07% | 6.4천 |
|---|
| 2026.08.25 | ₩29,985 | ₩30,045 | ₩29,971 | ₩29,990 | +0.02% | 1.1만 |
|---|
| 2026.08.24 | ₩29,857 | ₩29,991 | ₩29,857 | ₩29,951 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩30,125 | ₩30,125 | ₩29,911 | ₩29,924 | -0.67% | 4천 |
|---|
| 2026.08.20 | ₩29,964 | ₩30,030 | ₩29,871 | ₩29,871 | -0.31% | 6.2천 |
|---|
| 2026.08.19 | ₩30,052 | ₩30,112 | ₩30,018 | ₩30,033 | -0.06% | 9.6천 |
|---|
| 2026.08.18 | ₩30,112 | ₩30,112 | ₩29,951 | ₩29,998 | -0.38% | 1.8만 |
|---|
| 2026.08.17 | ₩30,085 | ₩30,206 | ₩30,072 | ₩30,112 | +0.09% | 3.5천 |
|---|
| 2026.08.14 | ₩30,112 | ₩30,233 | ₩30,099 | ₩30,148 | +0.12% | 8.8천 |
|---|
| 2026.08.13 | ₩30,099 | ₩30,170 | ₩30,099 | ₩30,170 | +0.24% | 600 |
|---|
| 2026.08.12 | ₩30,031 | ₩30,150 | ₩30,019 | ₩30,082 | +0.17% | 9천 |
|---|
| 2026.08.11 | ₩30,092 | ₩30,092 | ₩29,964 | ₩30,021 | -0.24% | 3.4천 |
|---|
| 2026.08.10 | ₩30,005 | ₩30,152 | ₩30,005 | ₩30,078 | +0.25% | 5.5천 |
|---|
| 2026.08.07 | ₩30,125 | ₩30,125 | ₩30,006 | ₩30,060 | -0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩30,013 | ₩30,045 | ₩29,911 | ₩30,045 | +0.11% | 1.3만 |
|---|
| 2026.08.05 | ₩30,048 | ₩30,099 | ₩29,964 | ₩30,018 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩29,857 | ₩30,099 | ₩29,857 | ₩29,991 | +0.45% | 8.7만 |
|---|
| 2026.08.03 | ₩29,723 | ₩29,857 | ₩29,689 | ₩29,763 | +0.14% | 6.8천 |
|---|
| 2026.07.31 | ₩29,602 | ₩29,643 | ₩29,388 | ₩29,569 | -0.11% | 6.2만 |
|---|
| 2026.07.30 | ₩29,602 | ₩29,602 | ₩29,240 | ₩29,468 | -0.45% | 12.4만 |
|---|
| 2026.07.29 | ₩29,508 | ₩29,508 | ₩29,119 | ₩29,119 | -1.32% | 2.2만 |
|---|
| 2026.07.28 | ₩29,254 | ₩29,455 | ₩29,240 | ₩29,398 | +0.50% | 1.6만 |
|---|
| 2026.07.27 | ₩29,589 | ₩29,589 | ₩29,267 | ₩29,327 | -0.88% | 1.6만 |
|---|
| 2026.07.24 | ₩29,307 | ₩29,428 | ₩29,240 | ₩29,294 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩29,388 | ₩29,388 | ₩29,173 | ₩29,259 | -0.44% | 1.5만 |
|---|
| 2026.07.22 | ₩29,522 | ₩29,589 | ₩29,441 | ₩29,562 | +0.14% | 33.5만 |
|---|
| 2026.07.21 | ₩29,468 | ₩29,575 | ₩29,414 | ₩29,542 | +0.25% | 1.6만 |
|---|
| 2026.07.20 | ₩29,575 | ₩29,575 | ₩29,294 | ₩29,307 | -0.91% | 2.3만 |
|---|
| 2026.07.17 | ₩29,455 | ₩29,468 | ₩29,374 | ₩29,414 | -0.14% | 8.7천 |
|---|
| 2026.07.16 | ₩29,696 | ₩29,696 | ₩29,455 | ₩29,589 | -0.36% | 24.9만 |
|---|
| 2026.07.15 | ₩29,723 | ₩29,723 | ₩29,549 | ₩29,610 | -0.38% | 6.1만 |
|---|
| 2026.07.14 | ₩29,616 | ₩29,629 | ₩29,495 | ₩29,609 | -0.02% | 2.5만 |
|---|
| 2026.07.13 | ₩29,643 | ₩29,656 | ₩29,441 | ₩29,535 | -0.36% | 5.1만 |
|---|
| 2026.07.10 | ₩29,508 | ₩29,656 | ₩29,495 | ₩29,643 | +0.45% | 8천 |
|---|
| 2026.07.09 | ₩29,441 | ₩29,589 | ₩29,414 | ₩29,589 | +0.50% | 4만 |
|---|
| 2026.07.08 | ₩29,482 | ₩29,482 | ₩29,307 | ₩29,468 | -0.05% | 11.5만 |
|---|
| 2026.07.07 | ₩29,562 | ₩29,562 | ₩29,347 | ₩29,508 | -0.18% | 8.8만 |
|---|
| 2026.07.06 | ₩29,643 | ₩29,643 | ₩29,495 | ₩29,515 | -0.43% | 1.3만 |
|---|
| 2026.07.02 | ₩29,575 | ₩29,575 | ₩29,267 | ₩29,370 | -0.69% | 34만 |
|---|
| 2026.07.01 | ₩29,508 | ₩29,522 | ₩29,374 | ₩29,374 | -0.45% | 18만 |
|---|
| 2026.06.30 | ₩29,468 | ₩29,508 | ₩29,429 | ₩29,508 | +0.14% | 36.6만 |
|---|
| 2026.06.29 | ₩29,414 | ₩29,508 | ₩29,414 | ₩29,482 | +0.23% | 8.9만 |
|---|
| 2026.06.26 | ₩29,388 | ₩29,441 | ₩29,388 | ₩29,408 | +0.07% | 2.2천 |
|---|
| 2026.06.25 | ₩29,408 | ₩29,408 | ₩29,374 | ₩29,408 | 0.00% | 1.8천 |
|---|
| 2026.06.24 | ₩29,401 | ₩29,428 | ₩29,374 | ₩29,401 | 0.00% | 1천 |
|---|
| 2026.06.23 | ₩29,374 | ₩29,401 | ₩29,361 | ₩29,388 | +0.05% | 3.7천 |
|---|
| 2026.06.22 | ₩29,388 | ₩29,401 | ₩29,374 | ₩29,388 | 0.00% | 5.4천 |
|---|
| 2026.06.18 | ₩29,361 | ₩29,441 | ₩29,361 | ₩29,394 | +0.11% | 4.1천 |
|---|
| 2026.06.17 | ₩29,334 | ₩29,368 | ₩29,334 | ₩29,368 | +0.11% | 3.3천 |
|---|
| 2026.06.16 | ₩29,468 | ₩29,468 | ₩29,347 | ₩29,394 | -0.25% | 1.3천 |
|---|
| 2026.06.15 | ₩29,414 | ₩29,414 | ₩29,361 | ₩29,388 | -0.09% | 1.3만 |
|---|
| 2026.06.12 | ₩29,388 | ₩29,388 | ₩29,280 | ₩29,347 | -0.14% | 2.1천 |
|---|
| 2026.06.11 | ₩29,200 | ₩29,334 | ₩29,200 | ₩29,334 | +0.46% | 3.1천 |
|---|
| 2026.06.10 | ₩29,294 | ₩29,294 | ₩29,200 | ₩29,200 | -0.32% | 2.8만 |
|---|
| 2026.06.09 | ₩29,280 | ₩29,401 | ₩29,146 | ₩29,260 | -0.07% | 8.7천 |
|---|
| 2026.06.08 | ₩29,280 | ₩29,365 | ₩29,280 | ₩29,334 | +0.18% | 4.3천 |
|---|
| 2026.06.05 | ₩29,307 | ₩29,307 | ₩29,274 | ₩29,274 | -0.11% | 1.6천 |
|---|
| 2026.06.04 | ₩29,307 | ₩29,401 | ₩29,307 | ₩29,361 | +0.18% | 1.5만 |
|---|
| 2026.06.03 | ₩29,354 | ₩29,354 | ₩29,307 | ₩29,354 | 0.00% | 7.1천 |
|---|
| 2026.06.02 | ₩29,294 | ₩29,401 | ₩29,294 | ₩29,347 | +0.18% | 197.9만 |
|---|
| 2026.06.01 | ₩29,267 | ₩29,401 | ₩29,267 | ₩29,347 | +0.27% | 9.1만 |
|---|
| 2026.05.29 | ₩29,341 | ₩29,374 | ₩29,294 | ₩29,334 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩29,307 | ₩29,361 | ₩29,267 | ₩29,334 | +0.09% | 6.9천 |
|---|
| 2026.05.27 | ₩29,254 | ₩29,307 | ₩29,240 | ₩29,307 | +0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩29,240 | ₩29,300 | ₩29,240 | ₩29,300 | +0.21% | 1천 |
|---|
| 2026.05.22 | ₩29,213 | ₩29,307 | ₩29,213 | ₩29,213 | 0.00% | 5.9천 |
|---|
| 2026.05.21 | ₩29,207 | ₩29,240 | ₩29,160 | ₩29,233 | +0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩29,227 | ₩29,227 | ₩29,160 | ₩29,173 | -0.18% | 1.5만 |
|---|
| 2026.05.19 | ₩29,240 | ₩29,240 | ₩29,119 | ₩29,153 | -0.30% | 9.5천 |
|---|
| 2026.05.18 | ₩29,146 | ₩29,180 | ₩29,133 | ₩29,160 | +0.05% | 7.7천 |
|---|
| 2026.05.15 | ₩29,106 | ₩29,173 | ₩29,106 | ₩29,157 | +0.18% | 5.3천 |
|---|
| 2026.05.14 | ₩29,133 | ₩29,227 | ₩29,133 | ₩29,193 | +0.21% | 2.4만 |
|---|
| 2026.05.13 | ₩29,106 | ₩29,213 | ₩29,093 | ₩29,133 | +0.09% | 5.9만 |
|---|
| 2026.05.12 | ₩29,200 | ₩29,200 | ₩29,093 | ₩29,146 | -0.18% | 5.4천 |
|---|
| 2026.05.11 | ₩29,106 | ₩29,173 | ₩29,093 | ₩29,140 | +0.12% | 4.8천 |
|---|
| 2026.05.08 | ₩29,093 | ₩29,160 | ₩29,085 | ₩29,126 | +0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩29,106 | ₩29,133 | ₩29,052 | ₩29,086 | -0.07% | 8천 |
|---|
| 2026.05.06 | ₩29,026 | ₩29,133 | ₩29,026 | ₩29,093 | +0.23% | 3.1만 |
|---|
| 2026.05.05 | ₩28,972 | ₩29,066 | ₩28,972 | ₩29,039 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩29,005 | ₩29,026 | ₩28,918 | ₩28,972 | -0.12% | 5.9천 |
|---|
| 2026.05.01 | ₩28,985 | ₩29,026 | ₩28,958 | ₩28,972 | -0.05% | 2만 |
|---|
| 2026.04.30 | ₩28,912 | ₩28,999 | ₩28,865 | ₩28,972 | +0.21% | 2.3만 |
|---|
| 2026.04.29 | ₩28,898 | ₩28,918 | ₩28,838 | ₩28,851 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩28,838 | ₩28,932 | ₩28,838 | ₩28,932 | +0.33% | 9.6천 |
|---|
| 2026.04.27 | ₩28,905 | ₩28,918 | ₩28,838 | ₩28,912 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩28,865 | ₩28,905 | ₩28,824 | ₩28,885 | +0.07% | 3.7만 |
|---|
| 2026.04.23 | ₩28,865 | ₩28,865 | ₩28,757 | ₩28,811 | -0.19% | 6.1천 |
|---|
| 2026.04.22 | ₩28,784 | ₩28,905 | ₩28,784 | ₩28,811 | +0.09% | 4.3만 |
|---|
| 2026.04.21 | ₩28,851 | ₩28,851 | ₩28,771 | ₩28,771 | -0.28% | 3천 |
|---|
| 2026.04.20 | ₩28,759 | ₩28,865 | ₩28,757 | ₩28,757 | -0.00% | 2.9천 |
|---|
| 2026.04.17 | ₩28,818 | ₩28,905 | ₩28,784 | ₩28,797 | -0.07% | 6만 |
|---|
| 2026.04.16 | ₩28,771 | ₩28,784 | ₩28,690 | ₩28,744 | -0.09% | 6천 |
|---|
| 2026.04.15 | ₩28,650 | ₩28,757 | ₩28,650 | ₩28,737 | +0.30% | 4.1천 |
|---|
| 2026.04.14 | ₩28,650 | ₩28,670 | ₩28,623 | ₩28,670 | +0.07% | 3.6천 |
|---|
| 2026.04.13 | ₩28,489 | ₩28,563 | ₩28,422 | ₩28,563 | +0.26% | 6.9천 |
|---|
| 2026.04.10 | ₩28,502 | ₩28,502 | ₩28,409 | ₩28,435 | -0.24% | 2.9천 |
|---|
| 2026.04.09 | ₩28,395 | ₩28,455 | ₩28,348 | ₩28,455 | +0.21% | 3.4천 |
|---|
| 2026.04.08 | ₩28,274 | ₩28,375 | ₩28,274 | ₩28,329 | +0.19% | 8천 |
|---|
| 2026.04.07 | ₩27,966 | ₩28,046 | ₩27,845 | ₩28,010 | +0.16% | 6.2천 |
|---|
| 2026.04.06 | ₩27,872 | ₩28,020 | ₩27,872 | ₩28,006 | +0.48% | 5.6천 |
|---|
| 2026.04.02 | ₩27,657 | ₩27,924 | ₩27,657 | ₩27,924 | +0.97% | 3.8천 |
|---|
| 2026.04.01 | ₩27,939 | ₩27,993 | ₩27,859 | ₩27,923 | -0.06% | 9.2천 |
|---|
| 2026.03.31 | ₩27,517 | ₩27,792 | ₩27,517 | ₩27,738 | +0.80% | 5.2천 |
|---|
| 2026.03.30 | ₩27,436 | ₩27,436 | ₩27,268 | ₩27,361 | -0.27% | 6.5천 |
|---|
| 2026.03.27 | ₩27,543 | ₩27,543 | ₩27,349 | ₩27,349 | -0.71% | 1.5만 |
|---|
| 2026.03.26 | ₩27,778 | ₩27,859 | ₩27,645 | ₩27,645 | -0.48% | 8.4천 |
|---|
| 2026.03.25 | ₩27,847 | ₩27,966 | ₩27,845 | ₩27,899 | +0.19% | 6천 |
|---|
| 2026.03.24 | ₩27,778 | ₩27,879 | ₩27,765 | ₩27,765 | -0.05% | 9.5천 |
|---|
| 2026.03.23 | ₩27,966 | ₩27,966 | ₩27,832 | ₩27,832 | -0.48% | 8.4천 |
|---|
| 2026.03.20 | ₩27,805 | ₩27,818 | ₩27,631 | ₩27,631 | -0.63% | 6.3천 |
|---|
| 2026.03.19 | ₩27,832 | ₩27,959 | ₩27,779 | ₩27,832 | 0.00% | 2.5만 |
|---|
| 2026.03.18 | ₩28,100 | ₩28,100 | ₩27,859 | ₩27,859 | -0.86% | 5.5천 |
|---|
| 2026.03.17 | ₩28,134 | ₩28,194 | ₩28,060 | ₩28,073 | -0.21% | 1.3만 |
|---|
| 2026.03.16 | ₩28,113 | ₩28,127 | ₩27,993 | ₩28,058 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩28,060 | ₩28,060 | ₩27,832 | ₩27,912 | -0.53% | 9.3천 |
|---|
| 2026.03.12 | ₩28,046 | ₩28,087 | ₩27,952 | ₩27,993 | -0.19% | 6.9천 |
|---|
| 2026.03.11 | ₩28,181 | ₩28,248 | ₩28,073 | ₩28,073 | -0.38% | 1.2만 |
|---|
| 2026.03.10 | ₩28,194 | ₩28,301 | ₩28,127 | ₩28,181 | -0.05% | 5.5천 |
|---|
| 2026.03.09 | ₩27,926 | ₩28,171 | ₩27,911 | ₩28,160 | +0.84% | 4.7천 |
|---|
| 2026.03.06 | ₩28,026 | ₩28,154 | ₩28,006 | ₩28,026 | 0.00% | 1.1만 |
|---|
| 2026.03.05 | ₩28,167 | ₩28,248 | ₩28,073 | ₩28,167 | 0.00% | 8천 |
|---|
| 2026.03.04 | ₩28,274 | ₩28,328 | ₩28,221 | ₩28,234 | -0.14% | 8.6천 |
|---|
| 2026.03.03 | ₩27,966 | ₩28,274 | ₩27,912 | ₩28,274 | +1.10% | 5.2만 |
|---|
| 2026.03.02 | ₩28,221 | ₩28,368 | ₩28,221 | ₩28,248 | +0.10% | 5.9천 |
|---|
| 2026.02.27 | ₩28,328 | ₩28,341 | ₩28,194 | ₩28,341 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩28,435 | ₩28,435 | ₩28,221 | ₩28,395 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩28,301 | ₩28,422 | ₩28,289 | ₩28,422 | +0.43% | 1만 |
|---|
| 2026.02.24 | ₩28,181 | ₩28,355 | ₩28,181 | ₩28,328 | +0.52% | 6.3천 |
|---|
| 2026.02.23 | ₩28,221 | ₩28,274 | ₩28,127 | ₩28,174 | -0.17% | 7.2만 |
|---|
| 2026.02.20 | ₩28,167 | ₩28,355 | ₩28,167 | ₩28,248 | +0.29% | 2.3만 |
|---|
| 2026.02.19 | ₩28,167 | ₩28,214 | ₩28,154 | ₩28,197 | +0.10% | 8.6천 |
|---|
| 2026.02.18 | ₩28,194 | ₩28,281 | ₩28,181 | ₩28,207 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩28,046 | ₩28,248 | ₩28,020 | ₩28,194 | +0.53% | 1.1만 |
|---|
| 2026.02.13 | ₩28,087 | ₩28,248 | ₩28,087 | ₩28,100 | +0.05% | 5.5천 |
|---|
| 2026.02.12 | ₩28,435 | ₩28,435 | ₩28,087 | ₩28,100 | -1.18% | 2.6만 |
|---|
| 2026.02.11 | ₩28,449 | ₩28,449 | ₩28,248 | ₩28,274 | -0.61% | 2.3만 |
|---|
| 2026.02.10 | ₩28,355 | ₩28,368 | ₩28,274 | ₩28,274 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩28,234 | ₩28,395 | ₩28,234 | ₩28,395 | +0.57% | 1.3만 |
|---|
| 2026.02.06 | ₩28,073 | ₩28,290 | ₩28,073 | ₩28,290 | +0.77% | 1.9만 |
|---|
| 2026.02.05 | ₩28,075 | ₩28,140 | ₩27,979 | ₩28,046 | -0.10% | 8.4천 |
|---|
| 2026.02.04 | ₩28,248 | ₩28,248 | ₩28,073 | ₩28,248 | 0.00% | 7.6천 |
|---|
| 2026.02.03 | ₩28,301 | ₩28,409 | ₩28,140 | ₩28,181 | -0.43% | 9.6천 |
|---|
| 2026.02.02 | ₩28,363 | ₩28,368 | ₩28,234 | ₩28,261 | -0.36% | 4.5만 |
|---|
| 2026.01.30 | ₩28,234 | ₩28,274 | ₩28,181 | ₩28,254 | +0.07% | 6.8천 |
|---|
| 2026.01.29 | ₩28,274 | ₩28,328 | ₩28,154 | ₩28,234 | -0.14% | 7.8천 |
|---|
| 2026.01.28 | ₩28,288 | ₩28,355 | ₩28,274 | ₩28,355 | +0.24% | 1.7만 |
|---|
| 2026.01.27 | ₩28,299 | ₩28,355 | ₩28,261 | ₩28,328 | +0.10% | 1.2만 |
|---|
| 2026.01.26 | ₩28,341 | ₩28,341 | ₩28,221 | ₩28,234 | -0.38% | 3.8만 |
|---|
| 2026.01.23 | ₩27,966 | ₩28,277 | ₩27,966 | ₩28,274 | +1.10% | 9.4천 |
|---|
| 2026.01.22 | ₩28,211 | ₩28,261 | ₩28,181 | ₩28,235 | +0.09% | 3천 |
|---|
| 2026.01.21 | ₩28,060 | ₩28,194 | ₩28,021 | ₩28,113 | +0.19% | 8.2천 |
|---|
| 2026.01.20 | ₩28,167 | ₩28,181 | ₩27,952 | ₩27,952 | -0.76% | 3.5만 |
|---|
| 2026.01.16 | ₩28,261 | ₩28,288 | ₩28,181 | ₩28,241 | -0.07% | 1만 |
|---|
| 2026.01.15 | ₩28,207 | ₩28,315 | ₩28,181 | ₩28,181 | -0.10% | 5.4천 |
|---|
| 2026.01.14 | ₩28,187 | ₩28,234 | ₩28,100 | ₩28,190 | +0.01% | 6.9천 |
|---|
| 2026.01.13 | ₩28,194 | ₩28,288 | ₩28,167 | ₩28,288 | +0.33% | 8천 |
|---|
| 2026.01.12 | ₩28,248 | ₩28,288 | ₩28,194 | ₩28,268 | +0.07% | 8.6천 |
|---|
| 2026.01.09 | ₩28,127 | ₩28,289 | ₩28,127 | ₩28,207 | +0.29% | 5.3천 |
|---|
| 2026.01.08 | ₩28,127 | ₩28,194 | ₩28,127 | ₩28,140 | +0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩28,234 | ₩28,244 | ₩28,127 | ₩28,127 | -0.38% | 8천 |
|---|
| 2026.01.06 | ₩28,154 | ₩28,248 | ₩28,127 | ₩28,167 | +0.05% | 1만 |
|---|
| 2026.01.05 | ₩28,181 | ₩28,181 | ₩28,075 | ₩28,075 | -0.38% | 4.3천 |
|---|
| 2026.01.02 | ₩28,046 | ₩28,140 | ₩28,006 | ₩28,140 | +0.33% | 2.4천 |
|---|
| 2025.12.31 | ₩28,060 | ₩28,151 | ₩28,060 | ₩28,072 | +0.04% | 1.3만 |
|---|
| 2025.12.30 | ₩28,087 | ₩28,194 | ₩28,073 | ₩28,100 | +0.05% | 4.4만 |
|---|
| 2025.12.29 | ₩28,167 | ₩28,167 | ₩28,048 | ₩28,100 | -0.24% | 3.5만 |
|---|
| 2025.12.26 | ₩28,158 | ₩28,207 | ₩28,076 | ₩28,140 | -0.06% | 5.5천 |
|---|
| 2025.12.24 | ₩28,073 | ₩28,140 | ₩28,072 | ₩28,087 | +0.05% | 4.1천 |
|---|
| 2025.12.23 | ₩28,006 | ₩28,140 | ₩28,006 | ₩28,060 | +0.19% | 1.4만 |
|---|
| 2025.12.22 | ₩28,073 | ₩28,113 | ₩27,993 | ₩28,020 | -0.19% | 1.8만 |
|---|
| 2025.12.19 | ₩27,966 | ₩28,020 | ₩27,940 | ₩27,967 | +0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩27,912 | ₩27,919 | ₩27,805 | ₩27,818 | -0.34% | 5.7천 |
|---|
| 2025.12.17 | ₩27,926 | ₩27,926 | ₩27,765 | ₩27,765 | -0.58% | 5.6천 |
|---|
| 2025.12.16 | ₩27,883 | ₩27,904 | ₩27,778 | ₩27,845 | -0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩28,020 | ₩28,020 | ₩27,845 | ₩27,872 | -0.53% | 8.6천 |
|---|
| 2025.12.12 | ₩27,966 | ₩27,990 | ₩27,832 | ₩27,906 | -0.22% | 8.9천 |
|---|
| 2025.12.11 | ₩27,926 | ₩27,993 | ₩27,892 | ₩27,939 | +0.05% | 5.2천 |
|---|
| 2025.12.10 | ₩27,885 | ₩28,033 | ₩27,868 | ₩27,952 | +0.24% | 4.4천 |
|---|
| 2025.12.09 | ₩27,939 | ₩27,939 | ₩27,832 | ₩27,861 | -0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩27,859 | ₩27,912 | ₩27,818 | ₩27,912 | +0.19% | 3.4만 |
|---|
| 2025.12.05 | ₩27,966 | ₩27,966 | ₩27,859 | ₩27,872 | -0.34% | 1.1만 |
|---|
| 2025.12.04 | ₩27,820 | ₩27,952 | ₩27,818 | ₩27,885 | +0.24% | 1.7만 |
|---|
| 2025.12.03 | ₩27,751 | ₩27,899 | ₩27,751 | ₩27,865 | +0.41% | 7.8천 |
|---|
| 2025.12.02 | ₩27,872 | ₩27,872 | ₩27,765 | ₩27,832 | -0.14% | 5.6천 |
|---|
| 2025.12.01 | ₩27,812 | ₩27,872 | ₩27,779 | ₩27,792 | -0.07% | 1.2만 |
|---|
| 2025.11.28 | ₩27,751 | ₩27,845 | ₩27,751 | ₩27,818 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩27,684 | ₩27,832 | ₩27,684 | ₩27,782 | +0.35% | 5.3천 |
|---|
| 2025.11.25 | ₩27,617 | ₩27,724 | ₩27,604 | ₩27,710 | +0.34% | 5.4천 |
|---|
| 2025.11.24 | ₩27,523 | ₩27,644 | ₩27,523 | ₩27,617 | +0.34% | 1.2만 |
|---|
| 2025.11.21 | ₩27,306 | ₩27,470 | ₩27,224 | ₩27,362 | +0.21% | 5.4천 |
|---|
| 2025.11.20 | ₩27,657 | ₩27,684 | ₩27,228 | ₩27,283 | -1.35% | 1.9만 |
|---|
| 2025.11.19 | ₩27,429 | ₩27,537 | ₩27,373 | ₩27,432 | +0.01% | 9.6천 |
|---|
| 2025.11.18 | ₩27,470 | ₩27,483 | ₩27,348 | ₩27,396 | -0.27% | 4.1천 |
|---|
| 2025.11.17 | ₩27,456 | ₩27,617 | ₩27,389 | ₩27,523 | +0.24% | 6.4천 |
|---|
| 2025.11.14 | ₩27,590 | ₩27,645 | ₩27,537 | ₩27,570 | -0.07% | 2.4만 |
|---|
| 2025.11.13 | ₩27,590 | ₩27,738 | ₩27,483 | ₩27,557 | -0.12% | 2.3만 |
|---|
| 2025.11.12 | ₩27,711 | ₩27,805 | ₩27,671 | ₩27,746 | +0.13% | 4.7만 |
|---|
| 2025.11.11 | ₩27,645 | ₩27,805 | ₩27,645 | ₩27,805 | +0.58% | 2.4만 |
|---|
| 2025.11.10 | ₩27,698 | ₩27,792 | ₩27,631 | ₩27,737 | +0.14% | 4.7만 |
|---|
| 2025.11.07 | ₩27,577 | ₩27,604 | ₩27,335 | ₩27,557 | -0.07% | 2.3만 |
|---|
| 2025.11.06 | ₩27,657 | ₩27,722 | ₩27,470 | ₩27,573 | -0.31% | 1.9만 |
|---|
| 2025.11.05 | ₩27,483 | ₩27,724 | ₩27,483 | ₩27,678 | +0.71% | 8.1천 |
|---|
| 2025.11.04 | ₩27,483 | ₩27,698 | ₩27,483 | ₩27,652 | +0.61% | 2.9만 |
|---|
| 2025.11.03 | ₩27,657 | ₩27,765 | ₩27,604 | ₩27,706 | +0.17% | 4.6천 |
|---|
| 2025.10.31 | ₩27,792 | ₩27,792 | ₩27,637 | ₩27,686 | -0.38% | 1.8만 |
|---|
| 2025.10.30 | ₩27,765 | ₩27,765 | ₩27,684 | ₩27,684 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩27,805 | ₩27,818 | ₩27,726 | ₩27,751 | -0.19% | 9천 |
|---|
| 2025.10.28 | ₩27,738 | ₩27,818 | ₩27,738 | ₩27,771 | +0.12% | 4.3천 |
|---|
| 2025.10.27 | ₩27,818 | ₩27,832 | ₩27,738 | ₩27,778 | -0.14% | 1.7만 |
|---|
| 2025.10.24 | ₩27,711 | ₩27,765 | ₩27,645 | ₩27,678 | -0.12% | 8천 |
|---|
| 2025.10.23 | ₩27,600 | ₩27,684 | ₩27,554 | ₩27,624 | +0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩27,671 | ₩27,671 | ₩27,429 | ₩27,590 | -0.29% | 2.1만 |
|---|
| 2025.10.21 | ₩27,644 | ₩27,657 | ₩27,534 | ₩27,616 | -0.10% | 6.7천 |
|---|
| 2025.10.20 | ₩27,416 | ₩27,644 | ₩27,416 | ₩27,564 | +0.54% | 1.6만 |
|---|
| 2025.10.17 | ₩27,403 | ₩27,523 | ₩27,333 | ₩27,510 | +0.39% | 2.2만 |
|---|
| 2025.10.16 | ₩27,429 | ₩27,530 | ₩27,335 | ₩27,356 | -0.27% | 2만 |
|---|
| 2025.10.15 | ₩27,550 | ₩27,550 | ₩27,393 | ₩27,483 | -0.24% | 7.1천 |
|---|
| 2025.10.14 | ₩27,309 | ₩27,510 | ₩27,309 | ₩27,416 | +0.39% | 9.9천 |
|---|
| 2025.10.13 | ₩27,283 | ₩27,496 | ₩27,283 | ₩27,436 | +0.56% | 5만 |
|---|
| 2025.10.10 | ₩27,684 | ₩27,684 | ₩27,250 | ₩27,263 | -1.52% | 2.3만 |
|---|