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 | ₩30,435 | ₩30,435 | ₩30,360 | ₩30,407 | -0.09% | 2천 |
| 2026.10.08 | ₩30,374 | ₩30,414 | ₩30,293 | ₩30,374 | 0.00% | 9.8천 |
| 2026.10.07 | ₩30,481 | ₩30,481 | ₩30,280 | ₩30,374 | -0.35% | 5.9천 |
| 2026.10.06 | ₩30,334 | ₩30,434 | ₩30,334 | ₩30,434 | +0.33% | 400 |
| 2026.10.05 | ₩30,307 | ₩30,414 | ₩30,273 | ₩30,327 | +0.07% | 1.1천 |
| 2026.10.02 | ₩30,200 | ₩30,267 | ₩30,200 | ₩30,200 | 0.00% | 1.2천 |
| 2026.10.01 | ₩30,063 | ₩30,160 | ₩30,026 | ₩30,146 | +0.28% | 8.6천 |
| 2026.09.30 | ₩30,160 | ₩30,226 | ₩30,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,051 |
| -0.36% |
| 6.8천 |
| 2026.09.29 | ₩30,039 | ₩30,133 | ₩30,039 | ₩30,079 | +0.13% | 4.9천 |
|---|
| 2026.09.28 | ₩30,066 | ₩30,185 | ₩30,066 | ₩30,090 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩30,186 | ₩30,267 | ₩30,186 | ₩30,253 | +0.22% | 9.7천 |
|---|
| 2026.09.24 | ₩30,079 | ₩30,186 | ₩30,032 | ₩30,125 | +0.15% | 1.7만 |
|---|
| 2026.09.23 | ₩30,173 | ₩30,173 | ₩30,066 | ₩30,066 | -0.35% | 3.3천 |
|---|
| 2026.09.22 | ₩30,233 | ₩30,304 | ₩30,166 | ₩30,240 | +0.02% | 5.2천 |
|---|
| 2026.09.21 | ₩30,146 | ₩30,280 | ₩30,093 | ₩30,240 | +0.31% | 8.9만 |
|---|
| 2026.09.18 | ₩29,905 | ₩29,979 | ₩29,905 | ₩29,979 | +0.25% | 400 |
|---|
| 2026.09.17 | ₩30,106 | ₩30,106 | ₩29,878 | ₩29,979 | -0.42% | 2.9천 |
|---|
| 2026.09.16 | ₩29,952 | ₩29,959 | ₩29,738 | ₩29,771 | -0.60% | 3.2천 |
|---|
| 2026.09.15 | ₩29,885 | ₩29,932 | ₩29,825 | ₩29,858 | -0.09% | 6.6천 |
|---|
| 2026.09.14 | ₩29,937 | ₩29,959 | ₩29,937 | ₩29,945 | +0.03% | 600 |
|---|
| 2026.09.11 | ₩29,999 | ₩30,079 | ₩29,959 | ₩30,012 | +0.04% | 5.3천 |
|---|
| 2026.09.10 | ₩29,919 | ₩29,919 | ₩29,798 | ₩29,845 | -0.25% | 5.7천 |
|---|
| 2026.09.09 | ₩30,079 | ₩30,079 | ₩29,905 | ₩29,986 | -0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩30,119 | ₩30,119 | ₩29,972 | ₩30,044 | -0.25% | 1.6천 |
|---|
| 2026.09.04 | ₩30,280 | ₩30,280 | ₩30,133 | ₩30,153 | -0.42% | 5.3천 |
|---|
| 2026.09.03 | ₩30,213 | ₩30,240 | ₩30,073 | ₩30,180 | -0.11% | 6.6천 |
|---|
| 2026.09.02 | ₩29,912 | ₩30,052 | ₩29,912 | ₩29,986 | +0.25% | 1.4천 |
|---|
| 2026.09.01 | ₩29,945 | ₩29,999 | ₩29,885 | ₩29,885 | -0.20% | 3.7만 |
|---|
| 2026.08.31 | ₩29,952 | ₩30,039 | ₩29,952 | ₩30,019 | +0.22% | 1.5천 |
|---|
| 2026.08.28 | ₩30,145 | ₩30,145 | ₩30,012 | ₩30,046 | -0.33% | 3.7천 |
|---|
| 2026.08.27 | ₩30,119 | ₩30,119 | ₩29,999 | ₩30,059 | -0.20% | 2.1천 |
|---|
| 2026.08.26 | ₩30,039 | ₩30,039 | ₩29,892 | ₩30,019 | -0.07% | 6.4천 |
|---|
| 2026.08.25 | ₩29,925 | ₩29,986 | ₩29,912 | ₩29,931 | +0.02% | 1.1만 |
|---|
| 2026.08.24 | ₩29,798 | ₩29,932 | ₩29,798 | ₩29,892 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩30,066 | ₩30,066 | ₩29,852 | ₩29,865 | -0.67% | 4천 |
|---|
| 2026.08.20 | ₩29,905 | ₩29,971 | ₩29,812 | ₩29,812 | -0.31% | 6.2천 |
|---|
| 2026.08.19 | ₩29,992 | ₩30,052 | ₩29,959 | ₩29,973 | -0.06% | 9.6천 |
|---|
| 2026.08.18 | ₩30,052 | ₩30,052 | ₩29,892 | ₩29,939 | -0.38% | 1.8만 |
|---|
| 2026.08.17 | ₩30,026 | ₩30,146 | ₩30,012 | ₩30,052 | +0.09% | 3.5천 |
|---|
| 2026.08.14 | ₩30,052 | ₩30,173 | ₩30,039 | ₩30,089 | +0.12% | 8.8천 |
|---|
| 2026.08.13 | ₩30,039 | ₩30,110 | ₩30,039 | ₩30,110 | +0.24% | 600 |
|---|
| 2026.08.12 | ₩29,972 | ₩30,090 | ₩29,960 | ₩30,023 | +0.17% | 9천 |
|---|
| 2026.08.11 | ₩30,032 | ₩30,032 | ₩29,905 | ₩29,961 | -0.24% | 3.4천 |
|---|
| 2026.08.10 | ₩29,945 | ₩30,093 | ₩29,945 | ₩30,019 | +0.25% | 5.5천 |
|---|
| 2026.08.07 | ₩30,066 | ₩30,066 | ₩29,947 | ₩30,000 | -0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩29,953 | ₩29,986 | ₩29,852 | ₩29,986 | +0.11% | 1.3만 |
|---|
| 2026.08.05 | ₩29,988 | ₩30,039 | ₩29,905 | ₩29,959 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩29,798 | ₩30,039 | ₩29,798 | ₩29,932 | +0.45% | 8.7만 |
|---|
| 2026.08.03 | ₩29,664 | ₩29,798 | ₩29,631 | ₩29,704 | +0.14% | 6.8천 |
|---|
| 2026.07.31 | ₩29,544 | ₩29,584 | ₩29,330 | ₩29,510 | -0.11% | 6.2만 |
|---|
| 2026.07.30 | ₩29,544 | ₩29,544 | ₩29,182 | ₩29,410 | -0.45% | 12.4만 |
|---|
| 2026.07.29 | ₩29,450 | ₩29,450 | ₩29,062 | ₩29,062 | -1.32% | 2.2만 |
|---|
| 2026.07.28 | ₩29,196 | ₩29,397 | ₩29,182 | ₩29,340 | +0.50% | 1.6만 |
|---|
| 2026.07.27 | ₩29,530 | ₩29,530 | ₩29,209 | ₩29,269 | -0.88% | 1.6만 |
|---|
| 2026.07.24 | ₩29,249 | ₩29,370 | ₩29,182 | ₩29,236 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩29,330 | ₩29,330 | ₩29,115 | ₩29,201 | -0.44% | 1.5만 |
|---|
| 2026.07.22 | ₩29,463 | ₩29,530 | ₩29,383 | ₩29,504 | +0.14% | 33.5만 |
|---|
| 2026.07.21 | ₩29,410 | ₩29,517 | ₩29,356 | ₩29,484 | +0.25% | 1.6만 |
|---|
| 2026.07.20 | ₩29,517 | ₩29,517 | ₩29,236 | ₩29,249 | -0.91% | 2.3만 |
|---|
| 2026.07.17 | ₩29,397 | ₩29,410 | ₩29,316 | ₩29,356 | -0.14% | 8.7천 |
|---|
| 2026.07.16 | ₩29,637 | ₩29,637 | ₩29,397 | ₩29,530 | -0.36% | 24.9만 |
|---|
| 2026.07.15 | ₩29,664 | ₩29,664 | ₩29,490 | ₩29,552 | -0.38% | 6.1만 |
|---|
| 2026.07.14 | ₩29,557 | ₩29,571 | ₩29,437 | ₩29,550 | -0.02% | 2.5만 |
|---|
| 2026.07.13 | ₩29,584 | ₩29,597 | ₩29,383 | ₩29,477 | -0.36% | 5.1만 |
|---|
| 2026.07.10 | ₩29,450 | ₩29,597 | ₩29,437 | ₩29,584 | +0.45% | 8천 |
|---|
| 2026.07.09 | ₩29,383 | ₩29,530 | ₩29,356 | ₩29,530 | +0.50% | 4만 |
|---|
| 2026.07.08 | ₩29,423 | ₩29,423 | ₩29,249 | ₩29,410 | -0.05% | 11.5만 |
|---|
| 2026.07.07 | ₩29,504 | ₩29,504 | ₩29,289 | ₩29,450 | -0.18% | 8.8만 |
|---|
| 2026.07.06 | ₩29,584 | ₩29,584 | ₩29,437 | ₩29,457 | -0.43% | 1.3만 |
|---|
| 2026.07.02 | ₩29,517 | ₩29,517 | ₩29,209 | ₩29,312 | -0.69% | 34만 |
|---|
| 2026.07.01 | ₩29,450 | ₩29,463 | ₩29,316 | ₩29,316 | -0.45% | 18만 |
|---|
| 2026.06.30 | ₩29,410 | ₩29,450 | ₩29,371 | ₩29,450 | +0.14% | 36.6만 |
|---|
| 2026.06.29 | ₩29,356 | ₩29,450 | ₩29,356 | ₩29,423 | +0.23% | 8.9만 |
|---|
| 2026.06.26 | ₩29,330 | ₩29,383 | ₩29,330 | ₩29,350 | +0.07% | 2.2천 |
|---|
| 2026.06.25 | ₩29,350 | ₩29,350 | ₩29,316 | ₩29,350 | 0.00% | 1.8천 |
|---|
| 2026.06.24 | ₩29,343 | ₩29,370 | ₩29,316 | ₩29,343 | 0.00% | 1천 |
|---|
| 2026.06.23 | ₩29,316 | ₩29,343 | ₩29,303 | ₩29,330 | +0.05% | 3.7천 |
|---|
| 2026.06.22 | ₩29,330 | ₩29,343 | ₩29,316 | ₩29,330 | 0.00% | 5.4천 |
|---|
| 2026.06.18 | ₩29,303 | ₩29,383 | ₩29,303 | ₩29,336 | +0.11% | 4.1천 |
|---|
| 2026.06.17 | ₩29,276 | ₩29,310 | ₩29,276 | ₩29,310 | +0.11% | 3.3천 |
|---|
| 2026.06.16 | ₩29,410 | ₩29,410 | ₩29,289 | ₩29,336 | -0.25% | 1.3천 |
|---|
| 2026.06.15 | ₩29,356 | ₩29,356 | ₩29,303 | ₩29,330 | -0.09% | 1.3만 |
|---|
| 2026.06.12 | ₩29,330 | ₩29,330 | ₩29,223 | ₩29,289 | -0.14% | 2.1천 |
|---|
| 2026.06.11 | ₩29,142 | ₩29,276 | ₩29,142 | ₩29,276 | +0.46% | 3.1천 |
|---|
| 2026.06.10 | ₩29,236 | ₩29,236 | ₩29,142 | ₩29,142 | -0.32% | 2.8만 |
|---|
| 2026.06.09 | ₩29,223 | ₩29,343 | ₩29,089 | ₩29,202 | -0.07% | 8.7천 |
|---|
| 2026.06.08 | ₩29,223 | ₩29,307 | ₩29,223 | ₩29,276 | +0.18% | 4.3천 |
|---|
| 2026.06.05 | ₩29,249 | ₩29,249 | ₩29,216 | ₩29,216 | -0.11% | 1.6천 |
|---|
| 2026.06.04 | ₩29,249 | ₩29,343 | ₩29,249 | ₩29,303 | +0.18% | 1.5만 |
|---|
| 2026.06.03 | ₩29,296 | ₩29,296 | ₩29,249 | ₩29,296 | 0.00% | 7.1천 |
|---|
| 2026.06.02 | ₩29,236 | ₩29,343 | ₩29,236 | ₩29,289 | +0.18% | 197.9만 |
|---|
| 2026.06.01 | ₩29,209 | ₩29,343 | ₩29,209 | ₩29,289 | +0.27% | 9.1만 |
|---|
| 2026.05.29 | ₩29,283 | ₩29,316 | ₩29,236 | ₩29,276 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩29,249 | ₩29,303 | ₩29,209 | ₩29,276 | +0.09% | 6.9천 |
|---|
| 2026.05.27 | ₩29,196 | ₩29,249 | ₩29,182 | ₩29,249 | +0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩29,182 | ₩29,243 | ₩29,182 | ₩29,243 | +0.21% | 1천 |
|---|
| 2026.05.22 | ₩29,156 | ₩29,249 | ₩29,156 | ₩29,156 | 0.00% | 5.9천 |
|---|
| 2026.05.21 | ₩29,149 | ₩29,182 | ₩29,102 | ₩29,176 | +0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩29,169 | ₩29,169 | ₩29,102 | ₩29,115 | -0.18% | 1.5만 |
|---|
| 2026.05.19 | ₩29,182 | ₩29,182 | ₩29,062 | ₩29,095 | -0.30% | 9.5천 |
|---|
| 2026.05.18 | ₩29,089 | ₩29,122 | ₩29,075 | ₩29,102 | +0.05% | 7.7천 |
|---|
| 2026.05.15 | ₩29,048 | ₩29,115 | ₩29,048 | ₩29,099 | +0.18% | 5.3천 |
|---|
| 2026.05.14 | ₩29,075 | ₩29,169 | ₩29,075 | ₩29,135 | +0.21% | 2.4만 |
|---|
| 2026.05.13 | ₩29,048 | ₩29,156 | ₩29,035 | ₩29,075 | +0.09% | 5.9만 |
|---|
| 2026.05.12 | ₩29,142 | ₩29,142 | ₩29,035 | ₩29,089 | -0.18% | 5.4천 |
|---|
| 2026.05.11 | ₩29,048 | ₩29,115 | ₩29,035 | ₩29,082 | +0.12% | 4.8천 |
|---|
| 2026.05.08 | ₩29,035 | ₩29,102 | ₩29,027 | ₩29,069 | +0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩29,048 | ₩29,075 | ₩28,995 | ₩29,028 | -0.07% | 8천 |
|---|
| 2026.05.06 | ₩28,968 | ₩29,075 | ₩28,968 | ₩29,035 | +0.23% | 3.1만 |
|---|
| 2026.05.05 | ₩28,915 | ₩29,008 | ₩28,915 | ₩28,982 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩28,948 | ₩28,968 | ₩28,861 | ₩28,915 | -0.12% | 5.9천 |
|---|
| 2026.05.01 | ₩28,928 | ₩28,968 | ₩28,901 | ₩28,915 | -0.05% | 2만 |
|---|
| 2026.04.30 | ₩28,854 | ₩28,941 | ₩28,808 | ₩28,915 | +0.21% | 2.3만 |
|---|
| 2026.04.29 | ₩28,841 | ₩28,861 | ₩28,781 | ₩28,794 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩28,781 | ₩28,874 | ₩28,781 | ₩28,874 | +0.33% | 9.6천 |
|---|
| 2026.04.27 | ₩28,848 | ₩28,861 | ₩28,781 | ₩28,854 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩28,808 | ₩28,848 | ₩28,767 | ₩28,828 | +0.07% | 3.7만 |
|---|
| 2026.04.23 | ₩28,808 | ₩28,808 | ₩28,700 | ₩28,754 | -0.19% | 6.1천 |
|---|
| 2026.04.22 | ₩28,727 | ₩28,848 | ₩28,727 | ₩28,754 | +0.09% | 4.3만 |
|---|
| 2026.04.21 | ₩28,794 | ₩28,794 | ₩28,714 | ₩28,714 | -0.28% | 3천 |
|---|
| 2026.04.20 | ₩28,702 | ₩28,808 | ₩28,700 | ₩28,700 | -0.00% | 2.9천 |
|---|
| 2026.04.17 | ₩28,761 | ₩28,848 | ₩28,727 | ₩28,741 | -0.07% | 6만 |
|---|
| 2026.04.16 | ₩28,714 | ₩28,727 | ₩28,634 | ₩28,687 | -0.09% | 6천 |
|---|
| 2026.04.15 | ₩28,593 | ₩28,700 | ₩28,593 | ₩28,680 | +0.30% | 4.1천 |
|---|
| 2026.04.14 | ₩28,593 | ₩28,613 | ₩28,567 | ₩28,613 | +0.07% | 3.6천 |
|---|
| 2026.04.13 | ₩28,433 | ₩28,506 | ₩28,366 | ₩28,506 | +0.26% | 6.9천 |
|---|
| 2026.04.10 | ₩28,446 | ₩28,446 | ₩28,352 | ₩28,379 | -0.24% | 2.9천 |
|---|
| 2026.04.09 | ₩28,339 | ₩28,399 | ₩28,292 | ₩28,399 | +0.21% | 3.4천 |
|---|
| 2026.04.08 | ₩28,219 | ₩28,319 | ₩28,219 | ₩28,273 | +0.19% | 8천 |
|---|
| 2026.04.07 | ₩27,911 | ₩27,991 | ₩27,790 | ₩27,955 | +0.16% | 6.2천 |
|---|
| 2026.04.06 | ₩27,817 | ₩27,964 | ₩27,817 | ₩27,951 | +0.48% | 5.6천 |
|---|
| 2026.04.02 | ₩27,603 | ₩27,869 | ₩27,603 | ₩27,869 | +0.97% | 3.8천 |
|---|
| 2026.04.01 | ₩27,884 | ₩27,937 | ₩27,804 | ₩27,868 | -0.06% | 9.2천 |
|---|
| 2026.03.31 | ₩27,462 | ₩27,737 | ₩27,462 | ₩27,683 | +0.80% | 5.2천 |
|---|
| 2026.03.30 | ₩27,382 | ₩27,382 | ₩27,215 | ₩27,307 | -0.27% | 6.5천 |
|---|
| 2026.03.27 | ₩27,489 | ₩27,489 | ₩27,295 | ₩27,295 | -0.71% | 1.5만 |
|---|
| 2026.03.26 | ₩27,723 | ₩27,804 | ₩27,591 | ₩27,591 | -0.48% | 8.4천 |
|---|
| 2026.03.25 | ₩27,792 | ₩27,911 | ₩27,790 | ₩27,844 | +0.19% | 6천 |
|---|
| 2026.03.24 | ₩27,723 | ₩27,824 | ₩27,710 | ₩27,710 | -0.05% | 9.5천 |
|---|
| 2026.03.23 | ₩27,911 | ₩27,911 | ₩27,777 | ₩27,777 | -0.48% | 8.4천 |
|---|
| 2026.03.20 | ₩27,750 | ₩27,763 | ₩27,576 | ₩27,576 | -0.63% | 6.3천 |
|---|
| 2026.03.19 | ₩27,777 | ₩27,904 | ₩27,725 | ₩27,777 | 0.00% | 2.5만 |
|---|
| 2026.03.18 | ₩28,045 | ₩28,045 | ₩27,804 | ₩27,804 | -0.86% | 5.5천 |
|---|
| 2026.03.17 | ₩28,078 | ₩28,138 | ₩28,004 | ₩28,018 | -0.21% | 1.3만 |
|---|
| 2026.03.16 | ₩28,058 | ₩28,071 | ₩27,937 | ₩28,003 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩28,004 | ₩28,004 | ₩27,777 | ₩27,857 | -0.53% | 9.3천 |
|---|
| 2026.03.12 | ₩27,991 | ₩28,031 | ₩27,897 | ₩27,937 | -0.19% | 6.9천 |
|---|
| 2026.03.11 | ₩28,125 | ₩28,192 | ₩28,018 | ₩28,018 | -0.38% | 1.2만 |
|---|
| 2026.03.10 | ₩28,138 | ₩28,245 | ₩28,071 | ₩28,125 | -0.05% | 5.5천 |
|---|
| 2026.03.09 | ₩27,870 | ₩28,115 | ₩27,856 | ₩28,105 | +0.84% | 4.7천 |
|---|
| 2026.03.06 | ₩27,971 | ₩28,098 | ₩27,951 | ₩27,971 | 0.00% | 1.1만 |
|---|
| 2026.03.05 | ₩28,111 | ₩28,192 | ₩28,018 | ₩28,111 | 0.00% | 8천 |
|---|
| 2026.03.04 | ₩28,219 | ₩28,272 | ₩28,165 | ₩28,178 | -0.14% | 8.6천 |
|---|
| 2026.03.03 | ₩27,911 | ₩28,219 | ₩27,857 | ₩28,219 | +1.10% | 5.2만 |
|---|
| 2026.03.02 | ₩28,165 | ₩28,312 | ₩28,165 | ₩28,192 | +0.10% | 5.9천 |
|---|
| 2026.02.27 | ₩28,272 | ₩28,285 | ₩28,138 | ₩28,285 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩28,379 | ₩28,379 | ₩28,165 | ₩28,339 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩28,245 | ₩28,366 | ₩28,233 | ₩28,366 | +0.43% | 1만 |
|---|
| 2026.02.24 | ₩28,125 | ₩28,299 | ₩28,125 | ₩28,272 | +0.52% | 6.3천 |
|---|
| 2026.02.23 | ₩28,165 | ₩28,219 | ₩28,071 | ₩28,118 | -0.17% | 7.2만 |
|---|
| 2026.02.20 | ₩28,111 | ₩28,299 | ₩28,111 | ₩28,192 | +0.29% | 2.3만 |
|---|
| 2026.02.19 | ₩28,111 | ₩28,158 | ₩28,098 | ₩28,141 | +0.10% | 8.6천 |
|---|
| 2026.02.18 | ₩28,138 | ₩28,225 | ₩28,125 | ₩28,152 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩27,991 | ₩28,192 | ₩27,964 | ₩28,138 | +0.53% | 1.1만 |
|---|
| 2026.02.13 | ₩28,031 | ₩28,192 | ₩28,031 | ₩28,045 | +0.05% | 5.5천 |
|---|
| 2026.02.12 | ₩28,379 | ₩28,379 | ₩28,031 | ₩28,045 | -1.18% | 2.6만 |
|---|
| 2026.02.11 | ₩28,393 | ₩28,393 | ₩28,192 | ₩28,219 | -0.61% | 2.3만 |
|---|
| 2026.02.10 | ₩28,299 | ₩28,312 | ₩28,219 | ₩28,219 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩28,178 | ₩28,339 | ₩28,178 | ₩28,339 | +0.57% | 1.3만 |
|---|
| 2026.02.06 | ₩28,018 | ₩28,235 | ₩28,018 | ₩28,235 | +0.77% | 1.9만 |
|---|
| 2026.02.05 | ₩28,019 | ₩28,085 | ₩27,924 | ₩27,991 | -0.10% | 8.4천 |
|---|
| 2026.02.04 | ₩28,192 | ₩28,192 | ₩28,018 | ₩28,192 | 0.00% | 7.6천 |
|---|
| 2026.02.03 | ₩28,245 | ₩28,352 | ₩28,085 | ₩28,125 | -0.43% | 9.6천 |
|---|
| 2026.02.02 | ₩28,307 | ₩28,312 | ₩28,178 | ₩28,205 | -0.36% | 4.5만 |
|---|
| 2026.01.30 | ₩28,178 | ₩28,219 | ₩28,125 | ₩28,198 | +0.07% | 6.8천 |
|---|
| 2026.01.29 | ₩28,219 | ₩28,272 | ₩28,098 | ₩28,178 | -0.14% | 7.8천 |
|---|
| 2026.01.28 | ₩28,232 | ₩28,299 | ₩28,219 | ₩28,299 | +0.24% | 1.7만 |
|---|
| 2026.01.27 | ₩28,243 | ₩28,299 | ₩28,205 | ₩28,272 | +0.10% | 1.2만 |
|---|
| 2026.01.26 | ₩28,285 | ₩28,285 | ₩28,165 | ₩28,178 | -0.38% | 3.8만 |
|---|
| 2026.01.23 | ₩27,911 | ₩28,221 | ₩27,911 | ₩28,219 | +1.10% | 9.4천 |
|---|
| 2026.01.22 | ₩28,156 | ₩28,205 | ₩28,125 | ₩28,180 | +0.09% | 3천 |
|---|
| 2026.01.21 | ₩28,004 | ₩28,138 | ₩27,966 | ₩28,058 | +0.19% | 8.2천 |
|---|
| 2026.01.20 | ₩28,111 | ₩28,125 | ₩27,897 | ₩27,897 | -0.76% | 3.5만 |
|---|
| 2026.01.16 | ₩28,205 | ₩28,232 | ₩28,125 | ₩28,185 | -0.07% | 1만 |
|---|
| 2026.01.15 | ₩28,152 | ₩28,259 | ₩28,125 | ₩28,125 | -0.10% | 5.4천 |
|---|
| 2026.01.14 | ₩28,132 | ₩28,178 | ₩28,045 | ₩28,134 | +0.01% | 6.9천 |
|---|
| 2026.01.13 | ₩28,138 | ₩28,232 | ₩28,111 | ₩28,232 | +0.33% | 8천 |
|---|
| 2026.01.12 | ₩28,192 | ₩28,232 | ₩28,138 | ₩28,212 | +0.07% | 8.6천 |
|---|
| 2026.01.09 | ₩28,071 | ₩28,233 | ₩28,071 | ₩28,152 | +0.29% | 5.3천 |
|---|
| 2026.01.08 | ₩28,071 | ₩28,138 | ₩28,071 | ₩28,085 | +0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩28,178 | ₩28,188 | ₩28,071 | ₩28,071 | -0.38% | 8천 |
|---|
| 2026.01.06 | ₩28,098 | ₩28,192 | ₩28,071 | ₩28,111 | +0.05% | 1만 |
|---|
| 2026.01.05 | ₩28,125 | ₩28,125 | ₩28,019 | ₩28,019 | -0.38% | 4.3천 |
|---|
| 2026.01.02 | ₩27,991 | ₩28,085 | ₩27,951 | ₩28,085 | +0.33% | 2.4천 |
|---|
| 2025.12.31 | ₩28,004 | ₩28,095 | ₩28,004 | ₩28,016 | +0.04% | 1.3만 |
|---|
| 2025.12.30 | ₩28,031 | ₩28,138 | ₩28,018 | ₩28,045 | +0.05% | 4.4만 |
|---|
| 2025.12.29 | ₩28,111 | ₩28,111 | ₩27,992 | ₩28,045 | -0.24% | 3.5만 |
|---|
| 2025.12.26 | ₩28,102 | ₩28,152 | ₩28,020 | ₩28,085 | -0.06% | 5.5천 |
|---|
| 2025.12.24 | ₩28,018 | ₩28,085 | ₩28,016 | ₩28,031 | +0.05% | 4.1천 |
|---|
| 2025.12.23 | ₩27,951 | ₩28,085 | ₩27,951 | ₩28,004 | +0.19% | 1.4만 |
|---|
| 2025.12.22 | ₩28,018 | ₩28,058 | ₩27,937 | ₩27,964 | -0.19% | 1.8만 |
|---|
| 2025.12.19 | ₩27,911 | ₩27,964 | ₩27,885 | ₩27,912 | +0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩27,857 | ₩27,864 | ₩27,750 | ₩27,763 | -0.34% | 5.7천 |
|---|
| 2025.12.17 | ₩27,870 | ₩27,870 | ₩27,710 | ₩27,710 | -0.58% | 5.6천 |
|---|
| 2025.12.16 | ₩27,828 | ₩27,849 | ₩27,723 | ₩27,790 | -0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩27,964 | ₩27,964 | ₩27,790 | ₩27,817 | -0.53% | 8.6천 |
|---|
| 2025.12.12 | ₩27,911 | ₩27,935 | ₩27,777 | ₩27,850 | -0.22% | 8.9천 |
|---|
| 2025.12.11 | ₩27,870 | ₩27,937 | ₩27,837 | ₩27,884 | +0.05% | 5.2천 |
|---|
| 2025.12.10 | ₩27,830 | ₩27,978 | ₩27,813 | ₩27,897 | +0.24% | 4.4천 |
|---|
| 2025.12.09 | ₩27,884 | ₩27,884 | ₩27,777 | ₩27,806 | -0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩27,804 | ₩27,857 | ₩27,763 | ₩27,857 | +0.19% | 3.4만 |
|---|
| 2025.12.05 | ₩27,911 | ₩27,911 | ₩27,804 | ₩27,817 | -0.34% | 1.1만 |
|---|
| 2025.12.04 | ₩27,765 | ₩27,897 | ₩27,763 | ₩27,830 | +0.24% | 1.7만 |
|---|
| 2025.12.03 | ₩27,696 | ₩27,844 | ₩27,696 | ₩27,810 | +0.41% | 7.8천 |
|---|
| 2025.12.02 | ₩27,817 | ₩27,817 | ₩27,710 | ₩27,777 | -0.14% | 5.6천 |
|---|
| 2025.12.01 | ₩27,757 | ₩27,817 | ₩27,725 | ₩27,737 | -0.07% | 1.2만 |
|---|
| 2025.11.28 | ₩27,696 | ₩27,790 | ₩27,696 | ₩27,763 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩27,630 | ₩27,777 | ₩27,630 | ₩27,727 | +0.35% | 5.3천 |
|---|
| 2025.11.25 | ₩27,563 | ₩27,670 | ₩27,549 | ₩27,655 | +0.34% | 5.4천 |
|---|
| 2025.11.24 | ₩27,469 | ₩27,589 | ₩27,469 | ₩27,563 | +0.34% | 1.2만 |
|---|
| 2025.11.21 | ₩27,252 | ₩27,415 | ₩27,170 | ₩27,308 | +0.21% | 5.4천 |
|---|
| 2025.11.20 | ₩27,603 | ₩27,630 | ₩27,174 | ₩27,229 | -1.35% | 1.9만 |
|---|
| 2025.11.19 | ₩27,375 | ₩27,482 | ₩27,319 | ₩27,378 | +0.01% | 9.6천 |
|---|
| 2025.11.18 | ₩27,415 | ₩27,429 | ₩27,294 | ₩27,342 | -0.27% | 4.1천 |
|---|
| 2025.11.17 | ₩27,402 | ₩27,563 | ₩27,335 | ₩27,469 | +0.24% | 6.4천 |
|---|
| 2025.11.14 | ₩27,536 | ₩27,591 | ₩27,482 | ₩27,516 | -0.07% | 2.4만 |
|---|
| 2025.11.13 | ₩27,536 | ₩27,683 | ₩27,429 | ₩27,502 | -0.12% | 2.3만 |
|---|
| 2025.11.12 | ₩27,656 | ₩27,750 | ₩27,616 | ₩27,691 | +0.13% | 4.7만 |
|---|
| 2025.11.11 | ₩27,591 | ₩27,750 | ₩27,591 | ₩27,750 | +0.58% | 2.4만 |
|---|
| 2025.11.10 | ₩27,643 | ₩27,737 | ₩27,576 | ₩27,682 | +0.14% | 4.7만 |
|---|
| 2025.11.07 | ₩27,522 | ₩27,549 | ₩27,281 | ₩27,502 | -0.07% | 2.3만 |
|---|
| 2025.11.06 | ₩27,603 | ₩27,667 | ₩27,415 | ₩27,518 | -0.31% | 1.9만 |
|---|
| 2025.11.05 | ₩27,429 | ₩27,670 | ₩27,429 | ₩27,623 | +0.71% | 8.1천 |
|---|
| 2025.11.04 | ₩27,429 | ₩27,643 | ₩27,429 | ₩27,597 | +0.61% | 2.9만 |
|---|
| 2025.11.03 | ₩27,603 | ₩27,710 | ₩27,549 | ₩27,651 | +0.17% | 4.6천 |
|---|
| 2025.10.31 | ₩27,737 | ₩27,737 | ₩27,583 | ₩27,631 | -0.38% | 1.8만 |
|---|
| 2025.10.30 | ₩27,710 | ₩27,710 | ₩27,630 | ₩27,630 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩27,750 | ₩27,763 | ₩27,671 | ₩27,696 | -0.19% | 9천 |
|---|
| 2025.10.28 | ₩27,683 | ₩27,763 | ₩27,683 | ₩27,717 | +0.12% | 4.3천 |
|---|
| 2025.10.27 | ₩27,763 | ₩27,777 | ₩27,683 | ₩27,723 | -0.14% | 1.7만 |
|---|
| 2025.10.24 | ₩27,656 | ₩27,710 | ₩27,591 | ₩27,623 | -0.12% | 8천 |
|---|
| 2025.10.23 | ₩27,545 | ₩27,630 | ₩27,500 | ₩27,569 | +0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩27,616 | ₩27,616 | ₩27,375 | ₩27,536 | -0.29% | 2.1만 |
|---|
| 2025.10.21 | ₩27,589 | ₩27,603 | ₩27,480 | ₩27,561 | -0.10% | 6.7천 |
|---|
| 2025.10.20 | ₩27,362 | ₩27,589 | ₩27,362 | ₩27,509 | +0.54% | 1.6만 |
|---|
| 2025.10.17 | ₩27,348 | ₩27,469 | ₩27,279 | ₩27,456 | +0.39% | 2.2만 |
|---|
| 2025.10.16 | ₩27,375 | ₩27,476 | ₩27,281 | ₩27,302 | -0.27% | 2만 |
|---|
| 2025.10.15 | ₩27,496 | ₩27,496 | ₩27,339 | ₩27,429 | -0.24% | 7.1천 |
|---|
| 2025.10.14 | ₩27,255 | ₩27,456 | ₩27,255 | ₩27,362 | +0.39% | 9.9천 |
|---|
| 2025.10.13 | ₩27,229 | ₩27,442 | ₩27,229 | ₩27,382 | +0.56% | 5만 |
|---|
| 2025.10.10 | ₩27,630 | ₩27,630 | ₩27,196 | ₩27,209 | -1.52% | 2.3만 |
|---|