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 | ₩30,494 | ₩30,494 | ₩30,419 | ₩30,466 | -0.09% | 2천 |
| 2026.10.08 | ₩30,432 | ₩30,472 | ₩30,352 | ₩30,432 | 0.00% | 9.8천 |
| 2026.10.07 | ₩30,539 | ₩30,539 | ₩30,338 | ₩30,432 | -0.35% | 5.9천 |
| 2026.10.06 | ₩30,392 | ₩30,492 | ₩30,392 | ₩30,492 | +0.33% | 400 |
| 2026.10.05 | ₩30,365 | ₩30,472 | ₩30,331 | ₩30,385 | +0.07% | 1.1천 |
| 2026.10.02 | ₩30,258 | ₩30,325 | ₩30,258 | ₩30,258 | 0.00% | 1.2천 |
| 2026.10.01 | ₩30,121 | ₩30,217 | ₩30,083 | ₩30,204 | +0.28% | 8.6천 |
| 2026.09.30 | ₩30,217 | ₩30,285 | ₩30,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,109 |
| -0.36% |
| 6.8천 |
| 2026.09.29 | ₩30,097 | ₩30,191 | ₩30,097 | ₩30,137 | +0.13% | 4.9천 |
|---|
| 2026.09.28 | ₩30,124 | ₩30,243 | ₩30,124 | ₩30,148 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩30,244 | ₩30,325 | ₩30,244 | ₩30,311 | +0.22% | 9.7천 |
|---|
| 2026.09.24 | ₩30,137 | ₩30,244 | ₩30,090 | ₩30,183 | +0.15% | 1.7만 |
|---|
| 2026.09.23 | ₩30,231 | ₩30,231 | ₩30,124 | ₩30,124 | -0.35% | 3.3천 |
|---|
| 2026.09.22 | ₩30,291 | ₩30,362 | ₩30,224 | ₩30,298 | +0.02% | 5.2천 |
|---|
| 2026.09.21 | ₩30,204 | ₩30,338 | ₩30,150 | ₩30,298 | +0.31% | 8.9만 |
|---|
| 2026.09.18 | ₩29,963 | ₩30,036 | ₩29,963 | ₩30,036 | +0.25% | 400 |
|---|
| 2026.09.17 | ₩30,164 | ₩30,164 | ₩29,936 | ₩30,036 | -0.42% | 2.9천 |
|---|
| 2026.09.16 | ₩30,010 | ₩30,016 | ₩29,795 | ₩29,829 | -0.60% | 3.2천 |
|---|
| 2026.09.15 | ₩29,943 | ₩29,989 | ₩29,882 | ₩29,916 | -0.09% | 6.6천 |
|---|
| 2026.09.14 | ₩29,995 | ₩30,016 | ₩29,995 | ₩30,003 | +0.03% | 600 |
|---|
| 2026.09.11 | ₩30,057 | ₩30,137 | ₩30,016 | ₩30,070 | +0.04% | 5.3천 |
|---|
| 2026.09.10 | ₩29,976 | ₩29,976 | ₩29,855 | ₩29,902 | -0.25% | 5.7천 |
|---|
| 2026.09.09 | ₩30,137 | ₩30,137 | ₩29,963 | ₩30,043 | -0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩30,177 | ₩30,177 | ₩30,030 | ₩30,102 | -0.25% | 1.6천 |
|---|
| 2026.09.04 | ₩30,338 | ₩30,338 | ₩30,191 | ₩30,211 | -0.42% | 5.3천 |
|---|
| 2026.09.03 | ₩30,271 | ₩30,298 | ₩30,130 | ₩30,238 | -0.11% | 6.6천 |
|---|
| 2026.09.02 | ₩29,969 | ₩30,110 | ₩29,969 | ₩30,043 | +0.25% | 1.4천 |
|---|
| 2026.09.01 | ₩30,003 | ₩30,057 | ₩29,943 | ₩29,943 | -0.20% | 3.7만 |
|---|
| 2026.08.31 | ₩30,010 | ₩30,097 | ₩30,010 | ₩30,077 | +0.22% | 1.5천 |
|---|
| 2026.08.28 | ₩30,203 | ₩30,203 | ₩30,070 | ₩30,103 | -0.33% | 3.7천 |
|---|
| 2026.08.27 | ₩30,177 | ₩30,177 | ₩30,057 | ₩30,117 | -0.20% | 2.1천 |
|---|
| 2026.08.26 | ₩30,097 | ₩30,097 | ₩29,949 | ₩30,077 | -0.07% | 6.4천 |
|---|
| 2026.08.25 | ₩29,983 | ₩30,043 | ₩29,969 | ₩29,988 | +0.02% | 1.1만 |
|---|
| 2026.08.24 | ₩29,855 | ₩29,989 | ₩29,855 | ₩29,949 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩30,124 | ₩30,124 | ₩29,909 | ₩29,922 | -0.67% | 4천 |
|---|
| 2026.08.20 | ₩29,963 | ₩30,028 | ₩29,869 | ₩29,869 | -0.31% | 6.2천 |
|---|
| 2026.08.19 | ₩30,050 | ₩30,110 | ₩30,016 | ₩30,031 | -0.06% | 9.6천 |
|---|
| 2026.08.18 | ₩30,110 | ₩30,110 | ₩29,949 | ₩29,996 | -0.38% | 1.8만 |
|---|
| 2026.08.17 | ₩30,083 | ₩30,204 | ₩30,070 | ₩30,110 | +0.09% | 3.5천 |
|---|
| 2026.08.14 | ₩30,110 | ₩30,231 | ₩30,097 | ₩30,146 | +0.12% | 8.8천 |
|---|
| 2026.08.13 | ₩30,097 | ₩30,168 | ₩30,097 | ₩30,168 | +0.24% | 600 |
|---|
| 2026.08.12 | ₩30,030 | ₩30,148 | ₩30,018 | ₩30,081 | +0.17% | 9천 |
|---|
| 2026.08.11 | ₩30,090 | ₩30,090 | ₩29,963 | ₩30,019 | -0.24% | 3.4천 |
|---|
| 2026.08.10 | ₩30,003 | ₩30,150 | ₩30,003 | ₩30,077 | +0.25% | 5.5천 |
|---|
| 2026.08.07 | ₩30,124 | ₩30,124 | ₩30,004 | ₩30,058 | -0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩30,011 | ₩30,043 | ₩29,909 | ₩30,043 | +0.11% | 1.3만 |
|---|
| 2026.08.05 | ₩30,046 | ₩30,097 | ₩29,963 | ₩30,016 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩29,855 | ₩30,097 | ₩29,855 | ₩29,989 | +0.45% | 8.7만 |
|---|
| 2026.08.03 | ₩29,721 | ₩29,855 | ₩29,688 | ₩29,761 | +0.14% | 6.8천 |
|---|
| 2026.07.31 | ₩29,601 | ₩29,641 | ₩29,386 | ₩29,567 | -0.11% | 6.2만 |
|---|
| 2026.07.30 | ₩29,601 | ₩29,601 | ₩29,238 | ₩29,466 | -0.45% | 12.4만 |
|---|
| 2026.07.29 | ₩29,507 | ₩29,507 | ₩29,118 | ₩29,118 | -1.32% | 2.2만 |
|---|
| 2026.07.28 | ₩29,252 | ₩29,453 | ₩29,238 | ₩29,397 | +0.50% | 1.6만 |
|---|
| 2026.07.27 | ₩29,587 | ₩29,587 | ₩29,265 | ₩29,326 | -0.88% | 1.6만 |
|---|
| 2026.07.24 | ₩29,305 | ₩29,426 | ₩29,238 | ₩29,292 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩29,386 | ₩29,386 | ₩29,171 | ₩29,257 | -0.44% | 1.5만 |
|---|
| 2026.07.22 | ₩29,520 | ₩29,587 | ₩29,440 | ₩29,560 | +0.14% | 33.5만 |
|---|
| 2026.07.21 | ₩29,466 | ₩29,574 | ₩29,413 | ₩29,540 | +0.25% | 1.6만 |
|---|
| 2026.07.20 | ₩29,574 | ₩29,574 | ₩29,292 | ₩29,305 | -0.91% | 2.3만 |
|---|
| 2026.07.17 | ₩29,453 | ₩29,466 | ₩29,372 | ₩29,413 | -0.14% | 8.7천 |
|---|
| 2026.07.16 | ₩29,694 | ₩29,694 | ₩29,453 | ₩29,587 | -0.36% | 24.9만 |
|---|
| 2026.07.15 | ₩29,721 | ₩29,721 | ₩29,547 | ₩29,609 | -0.38% | 6.1만 |
|---|
| 2026.07.14 | ₩29,614 | ₩29,627 | ₩29,493 | ₩29,607 | -0.02% | 2.5만 |
|---|
| 2026.07.13 | ₩29,641 | ₩29,654 | ₩29,440 | ₩29,533 | -0.36% | 5.1만 |
|---|
| 2026.07.10 | ₩29,507 | ₩29,654 | ₩29,493 | ₩29,641 | +0.45% | 8천 |
|---|
| 2026.07.09 | ₩29,440 | ₩29,587 | ₩29,413 | ₩29,587 | +0.50% | 4만 |
|---|
| 2026.07.08 | ₩29,480 | ₩29,480 | ₩29,305 | ₩29,466 | -0.05% | 11.5만 |
|---|
| 2026.07.07 | ₩29,560 | ₩29,560 | ₩29,346 | ₩29,507 | -0.18% | 8.8만 |
|---|
| 2026.07.06 | ₩29,641 | ₩29,641 | ₩29,493 | ₩29,513 | -0.43% | 1.3만 |
|---|
| 2026.07.02 | ₩29,574 | ₩29,574 | ₩29,265 | ₩29,368 | -0.69% | 34만 |
|---|
| 2026.07.01 | ₩29,507 | ₩29,520 | ₩29,372 | ₩29,372 | -0.45% | 18만 |
|---|
| 2026.06.30 | ₩29,466 | ₩29,507 | ₩29,427 | ₩29,507 | +0.14% | 36.6만 |
|---|
| 2026.06.29 | ₩29,413 | ₩29,507 | ₩29,413 | ₩29,480 | +0.23% | 8.9만 |
|---|
| 2026.06.26 | ₩29,386 | ₩29,440 | ₩29,386 | ₩29,406 | +0.07% | 2.2천 |
|---|
| 2026.06.25 | ₩29,406 | ₩29,406 | ₩29,372 | ₩29,406 | 0.00% | 1.8천 |
|---|
| 2026.06.24 | ₩29,399 | ₩29,426 | ₩29,372 | ₩29,399 | 0.00% | 1천 |
|---|
| 2026.06.23 | ₩29,372 | ₩29,399 | ₩29,359 | ₩29,386 | +0.05% | 3.7천 |
|---|
| 2026.06.22 | ₩29,386 | ₩29,399 | ₩29,372 | ₩29,386 | 0.00% | 5.4천 |
|---|
| 2026.06.18 | ₩29,359 | ₩29,440 | ₩29,359 | ₩29,393 | +0.11% | 4.1천 |
|---|
| 2026.06.17 | ₩29,332 | ₩29,366 | ₩29,332 | ₩29,366 | +0.11% | 3.3천 |
|---|
| 2026.06.16 | ₩29,466 | ₩29,466 | ₩29,346 | ₩29,393 | -0.25% | 1.3천 |
|---|
| 2026.06.15 | ₩29,413 | ₩29,413 | ₩29,359 | ₩29,386 | -0.09% | 1.3만 |
|---|
| 2026.06.12 | ₩29,386 | ₩29,386 | ₩29,279 | ₩29,346 | -0.14% | 2.1천 |
|---|
| 2026.06.11 | ₩29,198 | ₩29,332 | ₩29,198 | ₩29,332 | +0.46% | 3.1천 |
|---|
| 2026.06.10 | ₩29,292 | ₩29,292 | ₩29,198 | ₩29,198 | -0.32% | 2.8만 |
|---|
| 2026.06.09 | ₩29,279 | ₩29,399 | ₩29,144 | ₩29,258 | -0.07% | 8.7천 |
|---|
| 2026.06.08 | ₩29,279 | ₩29,363 | ₩29,279 | ₩29,332 | +0.18% | 4.3천 |
|---|
| 2026.06.05 | ₩29,305 | ₩29,305 | ₩29,272 | ₩29,272 | -0.11% | 1.6천 |
|---|
| 2026.06.04 | ₩29,305 | ₩29,399 | ₩29,305 | ₩29,359 | +0.18% | 1.5만 |
|---|
| 2026.06.03 | ₩29,352 | ₩29,352 | ₩29,305 | ₩29,352 | 0.00% | 7.1천 |
|---|
| 2026.06.02 | ₩29,292 | ₩29,399 | ₩29,292 | ₩29,346 | +0.18% | 197.9만 |
|---|
| 2026.06.01 | ₩29,265 | ₩29,399 | ₩29,265 | ₩29,346 | +0.27% | 9.1만 |
|---|
| 2026.05.29 | ₩29,339 | ₩29,372 | ₩29,292 | ₩29,332 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩29,305 | ₩29,359 | ₩29,265 | ₩29,332 | +0.09% | 6.9천 |
|---|
| 2026.05.27 | ₩29,252 | ₩29,305 | ₩29,238 | ₩29,305 | +0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩29,238 | ₩29,299 | ₩29,238 | ₩29,299 | +0.21% | 1천 |
|---|
| 2026.05.22 | ₩29,212 | ₩29,305 | ₩29,212 | ₩29,212 | 0.00% | 5.9천 |
|---|
| 2026.05.21 | ₩29,205 | ₩29,238 | ₩29,158 | ₩29,232 | +0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩29,225 | ₩29,225 | ₩29,158 | ₩29,171 | -0.18% | 1.5만 |
|---|
| 2026.05.19 | ₩29,238 | ₩29,238 | ₩29,118 | ₩29,151 | -0.30% | 9.5천 |
|---|
| 2026.05.18 | ₩29,144 | ₩29,178 | ₩29,131 | ₩29,158 | +0.05% | 7.7천 |
|---|
| 2026.05.15 | ₩29,104 | ₩29,171 | ₩29,104 | ₩29,155 | +0.18% | 5.3천 |
|---|
| 2026.05.14 | ₩29,131 | ₩29,225 | ₩29,131 | ₩29,191 | +0.21% | 2.4만 |
|---|
| 2026.05.13 | ₩29,104 | ₩29,212 | ₩29,091 | ₩29,131 | +0.09% | 5.9만 |
|---|
| 2026.05.12 | ₩29,198 | ₩29,198 | ₩29,091 | ₩29,144 | -0.18% | 5.4천 |
|---|
| 2026.05.11 | ₩29,104 | ₩29,171 | ₩29,091 | ₩29,138 | +0.12% | 4.8천 |
|---|
| 2026.05.08 | ₩29,091 | ₩29,158 | ₩29,083 | ₩29,124 | +0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩29,104 | ₩29,131 | ₩29,051 | ₩29,084 | -0.07% | 8천 |
|---|
| 2026.05.06 | ₩29,024 | ₩29,131 | ₩29,024 | ₩29,091 | +0.23% | 3.1만 |
|---|
| 2026.05.05 | ₩28,970 | ₩29,064 | ₩28,970 | ₩29,037 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩29,004 | ₩29,024 | ₩28,916 | ₩28,970 | -0.12% | 5.9천 |
|---|
| 2026.05.01 | ₩28,984 | ₩29,024 | ₩28,957 | ₩28,970 | -0.05% | 2만 |
|---|
| 2026.04.30 | ₩28,910 | ₩28,997 | ₩28,863 | ₩28,970 | +0.21% | 2.3만 |
|---|
| 2026.04.29 | ₩28,896 | ₩28,916 | ₩28,836 | ₩28,849 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩28,836 | ₩28,930 | ₩28,836 | ₩28,930 | +0.33% | 9.6천 |
|---|
| 2026.04.27 | ₩28,903 | ₩28,916 | ₩28,836 | ₩28,910 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩28,863 | ₩28,903 | ₩28,823 | ₩28,883 | +0.07% | 3.7만 |
|---|
| 2026.04.23 | ₩28,863 | ₩28,863 | ₩28,756 | ₩28,809 | -0.19% | 6.1천 |
|---|
| 2026.04.22 | ₩28,782 | ₩28,903 | ₩28,782 | ₩28,809 | +0.09% | 4.3만 |
|---|
| 2026.04.21 | ₩28,849 | ₩28,849 | ₩28,769 | ₩28,769 | -0.28% | 3천 |
|---|
| 2026.04.20 | ₩28,757 | ₩28,863 | ₩28,756 | ₩28,756 | -0.00% | 2.9천 |
|---|
| 2026.04.17 | ₩28,816 | ₩28,903 | ₩28,782 | ₩28,796 | -0.07% | 6만 |
|---|
| 2026.04.16 | ₩28,769 | ₩28,782 | ₩28,688 | ₩28,742 | -0.09% | 6천 |
|---|
| 2026.04.15 | ₩28,648 | ₩28,756 | ₩28,648 | ₩28,735 | +0.30% | 4.1천 |
|---|
| 2026.04.14 | ₩28,648 | ₩28,668 | ₩28,621 | ₩28,668 | +0.07% | 3.6천 |
|---|
| 2026.04.13 | ₩28,487 | ₩28,561 | ₩28,420 | ₩28,561 | +0.26% | 6.9천 |
|---|
| 2026.04.10 | ₩28,501 | ₩28,501 | ₩28,407 | ₩28,434 | -0.24% | 2.9천 |
|---|
| 2026.04.09 | ₩28,393 | ₩28,454 | ₩28,346 | ₩28,454 | +0.21% | 3.4천 |
|---|
| 2026.04.08 | ₩28,273 | ₩28,373 | ₩28,273 | ₩28,328 | +0.19% | 8천 |
|---|
| 2026.04.07 | ₩27,964 | ₩28,045 | ₩27,844 | ₩28,008 | +0.16% | 6.2천 |
|---|
| 2026.04.06 | ₩27,870 | ₩28,018 | ₩27,870 | ₩28,004 | +0.48% | 5.6천 |
|---|
| 2026.04.02 | ₩27,656 | ₩27,923 | ₩27,656 | ₩27,923 | +0.97% | 3.8천 |
|---|
| 2026.04.01 | ₩27,937 | ₩27,991 | ₩27,857 | ₩27,921 | -0.06% | 9.2천 |
|---|
| 2026.03.31 | ₩27,515 | ₩27,790 | ₩27,515 | ₩27,736 | +0.80% | 5.2천 |
|---|
| 2026.03.30 | ₩27,434 | ₩27,434 | ₩27,267 | ₩27,359 | -0.27% | 6.5천 |
|---|
| 2026.03.27 | ₩27,542 | ₩27,542 | ₩27,347 | ₩27,347 | -0.71% | 1.5만 |
|---|
| 2026.03.26 | ₩27,776 | ₩27,857 | ₩27,644 | ₩27,644 | -0.48% | 8.4천 |
|---|
| 2026.03.25 | ₩27,845 | ₩27,964 | ₩27,844 | ₩27,897 | +0.19% | 6천 |
|---|
| 2026.03.24 | ₩27,776 | ₩27,877 | ₩27,763 | ₩27,763 | -0.05% | 9.5천 |
|---|
| 2026.03.23 | ₩27,964 | ₩27,964 | ₩27,830 | ₩27,830 | -0.48% | 8.4천 |
|---|
| 2026.03.20 | ₩27,803 | ₩27,817 | ₩27,629 | ₩27,629 | -0.63% | 6.3천 |
|---|
| 2026.03.19 | ₩27,830 | ₩27,958 | ₩27,778 | ₩27,830 | 0.00% | 2.5만 |
|---|
| 2026.03.18 | ₩28,098 | ₩28,098 | ₩27,857 | ₩27,857 | -0.86% | 5.5천 |
|---|
| 2026.03.17 | ₩28,132 | ₩28,192 | ₩28,058 | ₩28,072 | -0.21% | 1.3만 |
|---|
| 2026.03.16 | ₩28,112 | ₩28,125 | ₩27,991 | ₩28,057 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩28,058 | ₩28,058 | ₩27,830 | ₩27,911 | -0.53% | 9.3천 |
|---|
| 2026.03.12 | ₩28,045 | ₩28,085 | ₩27,951 | ₩27,991 | -0.19% | 6.9천 |
|---|
| 2026.03.11 | ₩28,179 | ₩28,246 | ₩28,072 | ₩28,072 | -0.38% | 1.2만 |
|---|
| 2026.03.10 | ₩28,192 | ₩28,300 | ₩28,125 | ₩28,179 | -0.05% | 5.5천 |
|---|
| 2026.03.09 | ₩27,924 | ₩28,169 | ₩27,909 | ₩28,159 | +0.84% | 4.7천 |
|---|
| 2026.03.06 | ₩28,025 | ₩28,152 | ₩28,004 | ₩28,025 | 0.00% | 1.1만 |
|---|
| 2026.03.05 | ₩28,165 | ₩28,246 | ₩28,072 | ₩28,165 | 0.00% | 8천 |
|---|
| 2026.03.04 | ₩28,273 | ₩28,326 | ₩28,219 | ₩28,232 | -0.14% | 8.6천 |
|---|
| 2026.03.03 | ₩27,964 | ₩28,273 | ₩27,911 | ₩28,273 | +1.10% | 5.2만 |
|---|
| 2026.03.02 | ₩28,219 | ₩28,367 | ₩28,219 | ₩28,246 | +0.10% | 5.9천 |
|---|
| 2026.02.27 | ₩28,326 | ₩28,340 | ₩28,192 | ₩28,340 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩28,434 | ₩28,434 | ₩28,219 | ₩28,393 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩28,300 | ₩28,420 | ₩28,287 | ₩28,420 | +0.43% | 1만 |
|---|
| 2026.02.24 | ₩28,179 | ₩28,353 | ₩28,179 | ₩28,326 | +0.52% | 6.3천 |
|---|
| 2026.02.23 | ₩28,219 | ₩28,273 | ₩28,125 | ₩28,172 | -0.17% | 7.2만 |
|---|
| 2026.02.20 | ₩28,165 | ₩28,353 | ₩28,165 | ₩28,246 | +0.29% | 2.3만 |
|---|
| 2026.02.19 | ₩28,165 | ₩28,212 | ₩28,152 | ₩28,195 | +0.10% | 8.6천 |
|---|
| 2026.02.18 | ₩28,192 | ₩28,279 | ₩28,179 | ₩28,206 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩28,045 | ₩28,246 | ₩28,018 | ₩28,192 | +0.53% | 1.1만 |
|---|
| 2026.02.13 | ₩28,085 | ₩28,246 | ₩28,085 | ₩28,098 | +0.05% | 5.5천 |
|---|
| 2026.02.12 | ₩28,434 | ₩28,434 | ₩28,085 | ₩28,098 | -1.18% | 2.6만 |
|---|
| 2026.02.11 | ₩28,447 | ₩28,447 | ₩28,246 | ₩28,273 | -0.61% | 2.3만 |
|---|
| 2026.02.10 | ₩28,353 | ₩28,367 | ₩28,273 | ₩28,273 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩28,232 | ₩28,393 | ₩28,232 | ₩28,393 | +0.57% | 1.3만 |
|---|
| 2026.02.06 | ₩28,072 | ₩28,289 | ₩28,072 | ₩28,289 | +0.77% | 1.9만 |
|---|
| 2026.02.05 | ₩28,073 | ₩28,139 | ₩27,978 | ₩28,045 | -0.10% | 8.4천 |
|---|
| 2026.02.04 | ₩28,246 | ₩28,246 | ₩28,072 | ₩28,246 | 0.00% | 7.6천 |
|---|
| 2026.02.03 | ₩28,300 | ₩28,407 | ₩28,139 | ₩28,179 | -0.43% | 9.6천 |
|---|
| 2026.02.02 | ₩28,361 | ₩28,367 | ₩28,232 | ₩28,259 | -0.36% | 4.5만 |
|---|
| 2026.01.30 | ₩28,232 | ₩28,273 | ₩28,179 | ₩28,253 | +0.07% | 6.8천 |
|---|
| 2026.01.29 | ₩28,273 | ₩28,326 | ₩28,152 | ₩28,232 | -0.14% | 7.8천 |
|---|
| 2026.01.28 | ₩28,286 | ₩28,353 | ₩28,273 | ₩28,353 | +0.24% | 1.7만 |
|---|
| 2026.01.27 | ₩28,297 | ₩28,353 | ₩28,259 | ₩28,326 | +0.10% | 1.2만 |
|---|
| 2026.01.26 | ₩28,340 | ₩28,340 | ₩28,219 | ₩28,232 | -0.38% | 3.8만 |
|---|
| 2026.01.23 | ₩27,964 | ₩28,275 | ₩27,964 | ₩28,273 | +1.10% | 9.4천 |
|---|
| 2026.01.22 | ₩28,210 | ₩28,259 | ₩28,179 | ₩28,234 | +0.09% | 3천 |
|---|
| 2026.01.21 | ₩28,058 | ₩28,192 | ₩28,019 | ₩28,112 | +0.19% | 8.2천 |
|---|
| 2026.01.20 | ₩28,165 | ₩28,179 | ₩27,951 | ₩27,951 | -0.76% | 3.5만 |
|---|
| 2026.01.16 | ₩28,259 | ₩28,286 | ₩28,179 | ₩28,239 | -0.07% | 1만 |
|---|
| 2026.01.15 | ₩28,206 | ₩28,313 | ₩28,179 | ₩28,179 | -0.10% | 5.4천 |
|---|
| 2026.01.14 | ₩28,186 | ₩28,232 | ₩28,098 | ₩28,188 | +0.01% | 6.9천 |
|---|
| 2026.01.13 | ₩28,192 | ₩28,286 | ₩28,165 | ₩28,286 | +0.33% | 8천 |
|---|
| 2026.01.12 | ₩28,246 | ₩28,286 | ₩28,192 | ₩28,266 | +0.07% | 8.6천 |
|---|
| 2026.01.09 | ₩28,125 | ₩28,287 | ₩28,125 | ₩28,206 | +0.29% | 5.3천 |
|---|
| 2026.01.08 | ₩28,125 | ₩28,192 | ₩28,125 | ₩28,139 | +0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩28,232 | ₩28,242 | ₩28,125 | ₩28,125 | -0.38% | 8천 |
|---|
| 2026.01.06 | ₩28,152 | ₩28,246 | ₩28,125 | ₩28,165 | +0.05% | 1만 |
|---|
| 2026.01.05 | ₩28,179 | ₩28,179 | ₩28,073 | ₩28,073 | -0.38% | 4.3천 |
|---|
| 2026.01.02 | ₩28,045 | ₩28,139 | ₩28,004 | ₩28,139 | +0.33% | 2.4천 |
|---|
| 2025.12.31 | ₩28,058 | ₩28,149 | ₩28,058 | ₩28,070 | +0.04% | 1.3만 |
|---|
| 2025.12.30 | ₩28,085 | ₩28,192 | ₩28,072 | ₩28,098 | +0.05% | 4.4만 |
|---|
| 2025.12.29 | ₩28,165 | ₩28,165 | ₩28,046 | ₩28,098 | -0.24% | 3.5만 |
|---|
| 2025.12.26 | ₩28,156 | ₩28,206 | ₩28,074 | ₩28,139 | -0.06% | 5.5천 |
|---|
| 2025.12.24 | ₩28,072 | ₩28,139 | ₩28,070 | ₩28,085 | +0.05% | 4.1천 |
|---|
| 2025.12.23 | ₩28,004 | ₩28,139 | ₩28,004 | ₩28,058 | +0.19% | 1.4만 |
|---|
| 2025.12.22 | ₩28,072 | ₩28,112 | ₩27,991 | ₩28,018 | -0.19% | 1.8만 |
|---|
| 2025.12.19 | ₩27,964 | ₩28,018 | ₩27,939 | ₩27,966 | +0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩27,911 | ₩27,917 | ₩27,803 | ₩27,817 | -0.34% | 5.7천 |
|---|
| 2025.12.17 | ₩27,924 | ₩27,924 | ₩27,763 | ₩27,763 | -0.58% | 5.6천 |
|---|
| 2025.12.16 | ₩27,881 | ₩27,903 | ₩27,776 | ₩27,844 | -0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩28,018 | ₩28,018 | ₩27,844 | ₩27,870 | -0.53% | 8.6천 |
|---|
| 2025.12.12 | ₩27,964 | ₩27,988 | ₩27,830 | ₩27,904 | -0.22% | 8.9천 |
|---|
| 2025.12.11 | ₩27,924 | ₩27,991 | ₩27,890 | ₩27,937 | +0.05% | 5.2천 |
|---|
| 2025.12.10 | ₩27,884 | ₩28,031 | ₩27,866 | ₩27,951 | +0.24% | 4.4천 |
|---|
| 2025.12.09 | ₩27,937 | ₩27,937 | ₩27,830 | ₩27,860 | -0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩27,857 | ₩27,911 | ₩27,817 | ₩27,911 | +0.19% | 3.4만 |
|---|
| 2025.12.05 | ₩27,964 | ₩27,964 | ₩27,857 | ₩27,870 | -0.34% | 1.1만 |
|---|
| 2025.12.04 | ₩27,818 | ₩27,951 | ₩27,817 | ₩27,884 | +0.24% | 1.7만 |
|---|
| 2025.12.03 | ₩27,750 | ₩27,897 | ₩27,750 | ₩27,864 | +0.41% | 7.8천 |
|---|
| 2025.12.02 | ₩27,870 | ₩27,870 | ₩27,763 | ₩27,830 | -0.14% | 5.6천 |
|---|
| 2025.12.01 | ₩27,810 | ₩27,870 | ₩27,778 | ₩27,790 | -0.07% | 1.2만 |
|---|
| 2025.11.28 | ₩27,750 | ₩27,844 | ₩27,750 | ₩27,817 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩27,683 | ₩27,830 | ₩27,683 | ₩27,780 | +0.35% | 5.3천 |
|---|
| 2025.11.25 | ₩27,616 | ₩27,723 | ₩27,602 | ₩27,708 | +0.34% | 5.4천 |
|---|
| 2025.11.24 | ₩27,522 | ₩27,642 | ₩27,522 | ₩27,616 | +0.34% | 1.2만 |
|---|
| 2025.11.21 | ₩27,304 | ₩27,468 | ₩27,223 | ₩27,361 | +0.21% | 5.4천 |
|---|
| 2025.11.20 | ₩27,656 | ₩27,683 | ₩27,227 | ₩27,282 | -1.35% | 1.9만 |
|---|
| 2025.11.19 | ₩27,428 | ₩27,535 | ₩27,371 | ₩27,430 | +0.01% | 9.6천 |
|---|
| 2025.11.18 | ₩27,468 | ₩27,481 | ₩27,346 | ₩27,394 | -0.27% | 4.1천 |
|---|
| 2025.11.17 | ₩27,455 | ₩27,616 | ₩27,388 | ₩27,522 | +0.24% | 6.4천 |
|---|
| 2025.11.14 | ₩27,589 | ₩27,644 | ₩27,535 | ₩27,569 | -0.07% | 2.4만 |
|---|
| 2025.11.13 | ₩27,589 | ₩27,736 | ₩27,481 | ₩27,555 | -0.12% | 2.3만 |
|---|
| 2025.11.12 | ₩27,709 | ₩27,803 | ₩27,669 | ₩27,744 | +0.13% | 4.7만 |
|---|
| 2025.11.11 | ₩27,644 | ₩27,803 | ₩27,644 | ₩27,803 | +0.58% | 2.4만 |
|---|
| 2025.11.10 | ₩27,696 | ₩27,790 | ₩27,629 | ₩27,735 | +0.14% | 4.7만 |
|---|
| 2025.11.07 | ₩27,575 | ₩27,602 | ₩27,334 | ₩27,555 | -0.07% | 2.3만 |
|---|
| 2025.11.06 | ₩27,656 | ₩27,720 | ₩27,468 | ₩27,571 | -0.31% | 1.9만 |
|---|
| 2025.11.05 | ₩27,481 | ₩27,723 | ₩27,481 | ₩27,676 | +0.71% | 8.1천 |
|---|
| 2025.11.04 | ₩27,481 | ₩27,696 | ₩27,481 | ₩27,650 | +0.61% | 2.9만 |
|---|
| 2025.11.03 | ₩27,656 | ₩27,763 | ₩27,602 | ₩27,704 | +0.17% | 4.6천 |
|---|
| 2025.10.31 | ₩27,790 | ₩27,790 | ₩27,636 | ₩27,684 | -0.38% | 1.8만 |
|---|
| 2025.10.30 | ₩27,763 | ₩27,763 | ₩27,683 | ₩27,683 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩27,803 | ₩27,817 | ₩27,724 | ₩27,750 | -0.19% | 9천 |
|---|
| 2025.10.28 | ₩27,736 | ₩27,817 | ₩27,736 | ₩27,770 | +0.12% | 4.3천 |
|---|
| 2025.10.27 | ₩27,817 | ₩27,830 | ₩27,736 | ₩27,776 | -0.14% | 1.7만 |
|---|
| 2025.10.24 | ₩27,709 | ₩27,763 | ₩27,644 | ₩27,676 | -0.12% | 8천 |
|---|
| 2025.10.23 | ₩27,598 | ₩27,683 | ₩27,552 | ₩27,622 | +0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩27,669 | ₩27,669 | ₩27,428 | ₩27,589 | -0.29% | 2.1만 |
|---|
| 2025.10.21 | ₩27,642 | ₩27,656 | ₩27,532 | ₩27,614 | -0.10% | 6.7천 |
|---|
| 2025.10.20 | ₩27,414 | ₩27,642 | ₩27,414 | ₩27,562 | +0.54% | 1.6만 |
|---|
| 2025.10.17 | ₩27,401 | ₩27,522 | ₩27,331 | ₩27,508 | +0.39% | 2.2만 |
|---|
| 2025.10.16 | ₩27,428 | ₩27,528 | ₩27,334 | ₩27,354 | -0.27% | 2만 |
|---|
| 2025.10.15 | ₩27,548 | ₩27,548 | ₩27,392 | ₩27,481 | -0.24% | 7.1천 |
|---|
| 2025.10.14 | ₩27,307 | ₩27,508 | ₩27,307 | ₩27,414 | +0.39% | 9.9천 |
|---|
| 2025.10.13 | ₩27,282 | ₩27,495 | ₩27,282 | ₩27,434 | +0.56% | 5만 |
|---|
| 2025.10.10 | ₩27,683 | ₩27,683 | ₩27,248 | ₩27,261 | -1.52% | 2.3만 |
|---|