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 | ₩30,402 | ₩30,402 | ₩30,327 | ₩30,374 | -0.09% | 2천 |
| 2026.10.08 | ₩30,341 | ₩30,381 | ₩30,260 | ₩30,341 | 0.00% | 9.8천 |
| 2026.10.07 | ₩30,448 | ₩30,448 | ₩30,247 | ₩30,341 | -0.35% | 5.9천 |
| 2026.10.06 | ₩30,300 | ₩30,401 | ₩30,300 | ₩30,401 | +0.33% | 400 |
| 2026.10.05 | ₩30,274 | ₩30,381 | ₩30,240 | ₩30,294 | +0.07% | 1.1천 |
| 2026.10.02 | ₩30,167 | ₩30,234 | ₩30,167 | ₩30,167 | 0.00% | 1.2천 |
| 2026.10.01 | ₩30,030 | ₩30,127 | ₩29,993 | ₩30,113 | +0.28% | 8.6천 |
| 2026.09.30 | ₩30,127 | ₩30,194 | ₩30,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,018 |
| -0.36% |
| 6.8천 |
| 2026.09.29 | ₩30,006 | ₩30,100 | ₩30,006 | ₩30,046 | +0.13% | 4.9천 |
|---|
| 2026.09.28 | ₩30,033 | ₩30,152 | ₩30,033 | ₩30,057 | +0.08% | 1.6천 |
|---|
| 2026.09.25 | ₩30,153 | ₩30,234 | ₩30,153 | ₩30,220 | +0.22% | 9.7천 |
|---|
| 2026.09.24 | ₩30,046 | ₩30,153 | ₩30,000 | ₩30,092 | +0.15% | 1.7만 |
|---|
| 2026.09.23 | ₩30,140 | ₩30,140 | ₩30,033 | ₩30,033 | -0.35% | 3.3천 |
|---|
| 2026.09.22 | ₩30,200 | ₩30,271 | ₩30,133 | ₩30,207 | +0.02% | 5.2천 |
|---|
| 2026.09.21 | ₩30,113 | ₩30,247 | ₩30,060 | ₩30,207 | +0.31% | 8.9만 |
|---|
| 2026.09.18 | ₩29,873 | ₩29,946 | ₩29,873 | ₩29,946 | +0.25% | 400 |
|---|
| 2026.09.17 | ₩30,073 | ₩30,073 | ₩29,846 | ₩29,946 | -0.42% | 2.9천 |
|---|
| 2026.09.16 | ₩29,919 | ₩29,926 | ₩29,705 | ₩29,739 | -0.60% | 3.2천 |
|---|
| 2026.09.15 | ₩29,853 | ₩29,899 | ₩29,792 | ₩29,826 | -0.09% | 6.6천 |
|---|
| 2026.09.14 | ₩29,905 | ₩29,926 | ₩29,905 | ₩29,913 | +0.03% | 600 |
|---|
| 2026.09.11 | ₩29,966 | ₩30,046 | ₩29,926 | ₩29,980 | +0.04% | 5.3천 |
|---|
| 2026.09.10 | ₩29,886 | ₩29,886 | ₩29,766 | ₩29,812 | -0.25% | 5.7천 |
|---|
| 2026.09.09 | ₩30,046 | ₩30,046 | ₩29,873 | ₩29,953 | -0.31% | 5.3천 |
|---|
| 2026.09.08 | ₩30,087 | ₩30,087 | ₩29,939 | ₩30,012 | -0.25% | 1.6천 |
|---|
| 2026.09.04 | ₩30,247 | ₩30,247 | ₩30,100 | ₩30,120 | -0.42% | 5.3천 |
|---|
| 2026.09.03 | ₩30,180 | ₩30,207 | ₩30,040 | ₩30,147 | -0.11% | 6.6천 |
|---|
| 2026.09.02 | ₩29,879 | ₩30,020 | ₩29,879 | ₩29,953 | +0.25% | 1.4천 |
|---|
| 2026.09.01 | ₩29,913 | ₩29,966 | ₩29,853 | ₩29,853 | -0.20% | 3.7만 |
|---|
| 2026.08.31 | ₩29,919 | ₩30,006 | ₩29,919 | ₩29,986 | +0.22% | 1.5천 |
|---|
| 2026.08.28 | ₩30,112 | ₩30,112 | ₩29,980 | ₩30,013 | -0.33% | 3.7천 |
|---|
| 2026.08.27 | ₩30,087 | ₩30,087 | ₩29,966 | ₩30,026 | -0.20% | 2.1천 |
|---|
| 2026.08.26 | ₩30,006 | ₩30,006 | ₩29,859 | ₩29,986 | -0.07% | 6.4천 |
|---|
| 2026.08.25 | ₩29,893 | ₩29,953 | ₩29,879 | ₩29,898 | +0.02% | 1.1만 |
|---|
| 2026.08.24 | ₩29,766 | ₩29,899 | ₩29,766 | ₩29,859 | +0.31% | 900 |
|---|
| 2026.08.21 | ₩30,033 | ₩30,033 | ₩29,819 | ₩29,832 | -0.67% | 4천 |
|---|
| 2026.08.20 | ₩29,873 | ₩29,938 | ₩29,779 | ₩29,779 | -0.31% | 6.2천 |
|---|
| 2026.08.19 | ₩29,960 | ₩30,020 | ₩29,926 | ₩29,941 | -0.06% | 9.6천 |
|---|
| 2026.08.18 | ₩30,020 | ₩30,020 | ₩29,859 | ₩29,906 | -0.38% | 1.8만 |
|---|
| 2026.08.17 | ₩29,993 | ₩30,113 | ₩29,980 | ₩30,020 | +0.09% | 3.5천 |
|---|
| 2026.08.14 | ₩30,020 | ₩30,140 | ₩30,006 | ₩30,056 | +0.12% | 8.8천 |
|---|
| 2026.08.13 | ₩30,006 | ₩30,077 | ₩30,006 | ₩30,077 | +0.24% | 600 |
|---|
| 2026.08.12 | ₩29,939 | ₩30,057 | ₩29,927 | ₩29,990 | +0.17% | 9천 |
|---|
| 2026.08.11 | ₩30,000 | ₩30,000 | ₩29,873 | ₩29,929 | -0.24% | 3.4천 |
|---|
| 2026.08.10 | ₩29,913 | ₩30,060 | ₩29,913 | ₩29,986 | +0.25% | 5.5천 |
|---|
| 2026.08.07 | ₩30,033 | ₩30,033 | ₩29,914 | ₩29,968 | -0.22% | 3.3천 |
|---|
| 2026.08.06 | ₩29,921 | ₩29,953 | ₩29,819 | ₩29,953 | +0.11% | 1.3만 |
|---|
| 2026.08.05 | ₩29,956 | ₩30,006 | ₩29,873 | ₩29,926 | -0.10% | 1.3만 |
|---|
| 2026.08.04 | ₩29,766 | ₩30,006 | ₩29,766 | ₩29,899 | +0.45% | 8.7만 |
|---|
| 2026.08.03 | ₩29,632 | ₩29,766 | ₩29,598 | ₩29,672 | +0.14% | 6.8천 |
|---|
| 2026.07.31 | ₩29,512 | ₩29,552 | ₩29,298 | ₩29,478 | -0.11% | 6.2만 |
|---|
| 2026.07.30 | ₩29,512 | ₩29,512 | ₩29,151 | ₩29,378 | -0.45% | 12.4만 |
|---|
| 2026.07.29 | ₩29,418 | ₩29,418 | ₩29,030 | ₩29,030 | -1.32% | 2.2만 |
|---|
| 2026.07.28 | ₩29,164 | ₩29,364 | ₩29,151 | ₩29,308 | +0.50% | 1.6만 |
|---|
| 2026.07.27 | ₩29,498 | ₩29,498 | ₩29,177 | ₩29,237 | -0.88% | 1.6만 |
|---|
| 2026.07.24 | ₩29,217 | ₩29,338 | ₩29,151 | ₩29,204 | -0.05% | 2.1만 |
|---|
| 2026.07.23 | ₩29,298 | ₩29,298 | ₩29,084 | ₩29,169 | -0.44% | 1.5만 |
|---|
| 2026.07.22 | ₩29,431 | ₩29,498 | ₩29,351 | ₩29,471 | +0.14% | 33.5만 |
|---|
| 2026.07.21 | ₩29,378 | ₩29,485 | ₩29,324 | ₩29,451 | +0.25% | 1.6만 |
|---|
| 2026.07.20 | ₩29,485 | ₩29,485 | ₩29,204 | ₩29,217 | -0.91% | 2.3만 |
|---|
| 2026.07.17 | ₩29,364 | ₩29,378 | ₩29,284 | ₩29,324 | -0.14% | 8.7천 |
|---|
| 2026.07.16 | ₩29,605 | ₩29,605 | ₩29,364 | ₩29,498 | -0.36% | 24.9만 |
|---|
| 2026.07.15 | ₩29,632 | ₩29,632 | ₩29,458 | ₩29,520 | -0.38% | 6.1만 |
|---|
| 2026.07.14 | ₩29,525 | ₩29,538 | ₩29,405 | ₩29,518 | -0.02% | 2.5만 |
|---|
| 2026.07.13 | ₩29,552 | ₩29,565 | ₩29,351 | ₩29,445 | -0.36% | 5.1만 |
|---|
| 2026.07.10 | ₩29,418 | ₩29,565 | ₩29,405 | ₩29,552 | +0.45% | 8천 |
|---|
| 2026.07.09 | ₩29,351 | ₩29,498 | ₩29,324 | ₩29,498 | +0.50% | 4만 |
|---|
| 2026.07.08 | ₩29,391 | ₩29,391 | ₩29,217 | ₩29,378 | -0.05% | 11.5만 |
|---|
| 2026.07.07 | ₩29,471 | ₩29,471 | ₩29,257 | ₩29,418 | -0.18% | 8.8만 |
|---|
| 2026.07.06 | ₩29,552 | ₩29,552 | ₩29,405 | ₩29,425 | -0.43% | 1.3만 |
|---|
| 2026.07.02 | ₩29,485 | ₩29,485 | ₩29,177 | ₩29,280 | -0.69% | 34만 |
|---|
| 2026.07.01 | ₩29,418 | ₩29,431 | ₩29,284 | ₩29,284 | -0.45% | 18만 |
|---|
| 2026.06.30 | ₩29,378 | ₩29,418 | ₩29,339 | ₩29,418 | +0.14% | 36.6만 |
|---|
| 2026.06.29 | ₩29,324 | ₩29,418 | ₩29,324 | ₩29,391 | +0.23% | 8.9만 |
|---|
| 2026.06.26 | ₩29,298 | ₩29,351 | ₩29,298 | ₩29,318 | +0.07% | 2.2천 |
|---|
| 2026.06.25 | ₩29,318 | ₩29,318 | ₩29,284 | ₩29,318 | 0.00% | 1.8천 |
|---|
| 2026.06.24 | ₩29,311 | ₩29,338 | ₩29,284 | ₩29,311 | 0.00% | 1천 |
|---|
| 2026.06.23 | ₩29,284 | ₩29,311 | ₩29,271 | ₩29,298 | +0.05% | 3.7천 |
|---|
| 2026.06.22 | ₩29,298 | ₩29,311 | ₩29,284 | ₩29,298 | 0.00% | 5.4천 |
|---|
| 2026.06.18 | ₩29,271 | ₩29,351 | ₩29,271 | ₩29,304 | +0.11% | 4.1천 |
|---|
| 2026.06.17 | ₩29,244 | ₩29,278 | ₩29,244 | ₩29,278 | +0.11% | 3.3천 |
|---|
| 2026.06.16 | ₩29,378 | ₩29,378 | ₩29,257 | ₩29,304 | -0.25% | 1.3천 |
|---|
| 2026.06.15 | ₩29,324 | ₩29,324 | ₩29,271 | ₩29,298 | -0.09% | 1.3만 |
|---|
| 2026.06.12 | ₩29,298 | ₩29,298 | ₩29,191 | ₩29,257 | -0.14% | 2.1천 |
|---|
| 2026.06.11 | ₩29,110 | ₩29,244 | ₩29,110 | ₩29,244 | +0.46% | 3.1천 |
|---|
| 2026.06.10 | ₩29,204 | ₩29,204 | ₩29,110 | ₩29,110 | -0.32% | 2.8만 |
|---|
| 2026.06.09 | ₩29,191 | ₩29,311 | ₩29,057 | ₩29,171 | -0.07% | 8.7천 |
|---|
| 2026.06.08 | ₩29,191 | ₩29,275 | ₩29,191 | ₩29,244 | +0.18% | 4.3천 |
|---|
| 2026.06.05 | ₩29,217 | ₩29,217 | ₩29,184 | ₩29,184 | -0.11% | 1.6천 |
|---|
| 2026.06.04 | ₩29,217 | ₩29,311 | ₩29,217 | ₩29,271 | +0.18% | 1.5만 |
|---|
| 2026.06.03 | ₩29,264 | ₩29,264 | ₩29,217 | ₩29,264 | 0.00% | 7.1천 |
|---|
| 2026.06.02 | ₩29,204 | ₩29,311 | ₩29,204 | ₩29,257 | +0.18% | 197.9만 |
|---|
| 2026.06.01 | ₩29,177 | ₩29,311 | ₩29,177 | ₩29,257 | +0.27% | 9.1만 |
|---|
| 2026.05.29 | ₩29,251 | ₩29,284 | ₩29,204 | ₩29,244 | -0.02% | 6.4천 |
|---|
| 2026.05.28 | ₩29,217 | ₩29,271 | ₩29,177 | ₩29,244 | +0.09% | 6.9천 |
|---|
| 2026.05.27 | ₩29,164 | ₩29,217 | ₩29,151 | ₩29,217 | +0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩29,151 | ₩29,211 | ₩29,151 | ₩29,211 | +0.21% | 1천 |
|---|
| 2026.05.22 | ₩29,124 | ₩29,217 | ₩29,124 | ₩29,124 | 0.00% | 5.9천 |
|---|
| 2026.05.21 | ₩29,117 | ₩29,151 | ₩29,070 | ₩29,144 | +0.09% | 1.4만 |
|---|
| 2026.05.20 | ₩29,137 | ₩29,137 | ₩29,070 | ₩29,084 | -0.18% | 1.5만 |
|---|
| 2026.05.19 | ₩29,151 | ₩29,151 | ₩29,030 | ₩29,064 | -0.30% | 9.5천 |
|---|
| 2026.05.18 | ₩29,057 | ₩29,090 | ₩29,044 | ₩29,070 | +0.05% | 7.7천 |
|---|
| 2026.05.15 | ₩29,017 | ₩29,084 | ₩29,017 | ₩29,068 | +0.18% | 5.3천 |
|---|
| 2026.05.14 | ₩29,044 | ₩29,137 | ₩29,044 | ₩29,104 | +0.21% | 2.4만 |
|---|
| 2026.05.13 | ₩29,017 | ₩29,124 | ₩29,003 | ₩29,044 | +0.09% | 5.9만 |
|---|
| 2026.05.12 | ₩29,110 | ₩29,110 | ₩29,003 | ₩29,057 | -0.18% | 5.4천 |
|---|
| 2026.05.11 | ₩29,017 | ₩29,084 | ₩29,003 | ₩29,050 | +0.12% | 4.8천 |
|---|
| 2026.05.08 | ₩29,003 | ₩29,070 | ₩28,995 | ₩29,037 | +0.12% | 5.8천 |
|---|
| 2026.05.07 | ₩29,017 | ₩29,044 | ₩28,963 | ₩28,997 | -0.07% | 8천 |
|---|
| 2026.05.06 | ₩28,937 | ₩29,044 | ₩28,937 | ₩29,003 | +0.23% | 3.1만 |
|---|
| 2026.05.05 | ₩28,883 | ₩28,977 | ₩28,883 | ₩28,950 | +0.23% | 1.4만 |
|---|
| 2026.05.04 | ₩28,917 | ₩28,937 | ₩28,830 | ₩28,883 | -0.12% | 5.9천 |
|---|
| 2026.05.01 | ₩28,896 | ₩28,937 | ₩28,870 | ₩28,883 | -0.05% | 2만 |
|---|
| 2026.04.30 | ₩28,823 | ₩28,910 | ₩28,776 | ₩28,883 | +0.21% | 2.3만 |
|---|
| 2026.04.29 | ₩28,810 | ₩28,830 | ₩28,749 | ₩28,763 | -0.16% | 6.4천 |
|---|
| 2026.04.28 | ₩28,749 | ₩28,843 | ₩28,749 | ₩28,843 | +0.33% | 9.6천 |
|---|
| 2026.04.27 | ₩28,816 | ₩28,830 | ₩28,749 | ₩28,823 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩28,776 | ₩28,816 | ₩28,736 | ₩28,796 | +0.07% | 3.7만 |
|---|
| 2026.04.23 | ₩28,776 | ₩28,776 | ₩28,669 | ₩28,723 | -0.19% | 6.1천 |
|---|
| 2026.04.22 | ₩28,696 | ₩28,816 | ₩28,696 | ₩28,723 | +0.09% | 4.3만 |
|---|
| 2026.04.21 | ₩28,763 | ₩28,763 | ₩28,683 | ₩28,683 | -0.28% | 3천 |
|---|
| 2026.04.20 | ₩28,670 | ₩28,776 | ₩28,669 | ₩28,669 | -0.00% | 2.9천 |
|---|
| 2026.04.17 | ₩28,729 | ₩28,816 | ₩28,696 | ₩28,709 | -0.07% | 6만 |
|---|
| 2026.04.16 | ₩28,683 | ₩28,696 | ₩28,602 | ₩28,656 | -0.09% | 6천 |
|---|
| 2026.04.15 | ₩28,562 | ₩28,669 | ₩28,562 | ₩28,649 | +0.30% | 4.1천 |
|---|
| 2026.04.14 | ₩28,562 | ₩28,582 | ₩28,535 | ₩28,582 | +0.07% | 3.6천 |
|---|
| 2026.04.13 | ₩28,402 | ₩28,475 | ₩28,335 | ₩28,475 | +0.26% | 6.9천 |
|---|
| 2026.04.10 | ₩28,415 | ₩28,415 | ₩28,321 | ₩28,348 | -0.24% | 2.9천 |
|---|
| 2026.04.09 | ₩28,308 | ₩28,368 | ₩28,261 | ₩28,368 | +0.21% | 3.4천 |
|---|
| 2026.04.08 | ₩28,188 | ₩28,288 | ₩28,188 | ₩28,243 | +0.19% | 8천 |
|---|
| 2026.04.07 | ₩27,880 | ₩27,960 | ₩27,760 | ₩27,924 | +0.16% | 6.2천 |
|---|
| 2026.04.06 | ₩27,787 | ₩27,934 | ₩27,787 | ₩27,920 | +0.48% | 5.6천 |
|---|
| 2026.04.02 | ₩27,573 | ₩27,839 | ₩27,573 | ₩27,839 | +0.97% | 3.8천 |
|---|
| 2026.04.01 | ₩27,853 | ₩27,907 | ₩27,773 | ₩27,837 | -0.06% | 9.2천 |
|---|
| 2026.03.31 | ₩27,432 | ₩27,706 | ₩27,432 | ₩27,653 | +0.80% | 5.2천 |
|---|
| 2026.03.30 | ₩27,352 | ₩27,352 | ₩27,185 | ₩27,277 | -0.27% | 6.5천 |
|---|
| 2026.03.27 | ₩27,459 | ₩27,459 | ₩27,265 | ₩27,265 | -0.71% | 1.5만 |
|---|
| 2026.03.26 | ₩27,693 | ₩27,773 | ₩27,561 | ₩27,561 | -0.48% | 8.4천 |
|---|
| 2026.03.25 | ₩27,761 | ₩27,880 | ₩27,760 | ₩27,813 | +0.19% | 6천 |
|---|
| 2026.03.24 | ₩27,693 | ₩27,793 | ₩27,680 | ₩27,680 | -0.05% | 9.5천 |
|---|
| 2026.03.23 | ₩27,880 | ₩27,880 | ₩27,746 | ₩27,746 | -0.48% | 8.4천 |
|---|
| 2026.03.20 | ₩27,720 | ₩27,733 | ₩27,546 | ₩27,546 | -0.63% | 6.3천 |
|---|
| 2026.03.19 | ₩27,746 | ₩27,874 | ₩27,694 | ₩27,746 | 0.00% | 2.5만 |
|---|
| 2026.03.18 | ₩28,014 | ₩28,014 | ₩27,773 | ₩27,773 | -0.86% | 5.5천 |
|---|
| 2026.03.17 | ₩28,047 | ₩28,108 | ₩27,974 | ₩27,987 | -0.21% | 1.3만 |
|---|
| 2026.03.16 | ₩28,027 | ₩28,041 | ₩27,907 | ₩27,972 | -0.20% | 4천 |
|---|
| 2026.03.13 | ₩27,974 | ₩27,974 | ₩27,746 | ₩27,827 | -0.53% | 9.3천 |
|---|
| 2026.03.12 | ₩27,960 | ₩28,001 | ₩27,867 | ₩27,907 | -0.19% | 6.9천 |
|---|
| 2026.03.11 | ₩28,094 | ₩28,161 | ₩27,987 | ₩27,987 | -0.38% | 1.2만 |
|---|
| 2026.03.10 | ₩28,108 | ₩28,214 | ₩28,041 | ₩28,094 | -0.05% | 5.5천 |
|---|
| 2026.03.09 | ₩27,840 | ₩28,085 | ₩27,825 | ₩28,074 | +0.84% | 4.7천 |
|---|
| 2026.03.06 | ₩27,940 | ₩28,067 | ₩27,920 | ₩27,940 | 0.00% | 1.1만 |
|---|
| 2026.03.05 | ₩28,081 | ₩28,161 | ₩27,987 | ₩28,081 | 0.00% | 8천 |
|---|
| 2026.03.04 | ₩28,188 | ₩28,241 | ₩28,134 | ₩28,148 | -0.14% | 8.6천 |
|---|
| 2026.03.03 | ₩27,880 | ₩28,188 | ₩27,827 | ₩28,188 | +1.10% | 5.2만 |
|---|
| 2026.03.02 | ₩28,134 | ₩28,281 | ₩28,134 | ₩28,161 | +0.10% | 5.9천 |
|---|
| 2026.02.27 | ₩28,241 | ₩28,255 | ₩28,108 | ₩28,255 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩28,348 | ₩28,348 | ₩28,134 | ₩28,308 | -0.14% | 1.8만 |
|---|
| 2026.02.25 | ₩28,214 | ₩28,335 | ₩28,202 | ₩28,335 | +0.43% | 1만 |
|---|
| 2026.02.24 | ₩28,094 | ₩28,268 | ₩28,094 | ₩28,241 | +0.52% | 6.3천 |
|---|
| 2026.02.23 | ₩28,134 | ₩28,188 | ₩28,041 | ₩28,087 | -0.17% | 7.2만 |
|---|
| 2026.02.20 | ₩28,081 | ₩28,268 | ₩28,081 | ₩28,161 | +0.29% | 2.3만 |
|---|
| 2026.02.19 | ₩28,081 | ₩28,128 | ₩28,067 | ₩28,110 | +0.10% | 8.6천 |
|---|
| 2026.02.18 | ₩28,108 | ₩28,194 | ₩28,094 | ₩28,121 | +0.05% | 1.1만 |
|---|
| 2026.02.17 | ₩27,960 | ₩28,161 | ₩27,934 | ₩28,108 | +0.53% | 1.1만 |
|---|
| 2026.02.13 | ₩28,001 | ₩28,161 | ₩28,001 | ₩28,014 | +0.05% | 5.5천 |
|---|
| 2026.02.12 | ₩28,348 | ₩28,348 | ₩28,001 | ₩28,014 | -1.18% | 2.6만 |
|---|
| 2026.02.11 | ₩28,362 | ₩28,362 | ₩28,161 | ₩28,188 | -0.61% | 2.3만 |
|---|
| 2026.02.10 | ₩28,268 | ₩28,281 | ₩28,188 | ₩28,188 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩28,148 | ₩28,308 | ₩28,148 | ₩28,308 | +0.57% | 1.3만 |
|---|
| 2026.02.06 | ₩27,987 | ₩28,204 | ₩27,987 | ₩28,204 | +0.77% | 1.9만 |
|---|
| 2026.02.05 | ₩27,989 | ₩28,054 | ₩27,894 | ₩27,960 | -0.10% | 8.4천 |
|---|
| 2026.02.04 | ₩28,161 | ₩28,161 | ₩27,987 | ₩28,161 | 0.00% | 7.6천 |
|---|
| 2026.02.03 | ₩28,214 | ₩28,321 | ₩28,054 | ₩28,094 | -0.43% | 9.6천 |
|---|
| 2026.02.02 | ₩28,276 | ₩28,281 | ₩28,148 | ₩28,174 | -0.36% | 4.5만 |
|---|
| 2026.01.30 | ₩28,148 | ₩28,188 | ₩28,094 | ₩28,168 | +0.07% | 6.8천 |
|---|
| 2026.01.29 | ₩28,188 | ₩28,241 | ₩28,067 | ₩28,148 | -0.14% | 7.8천 |
|---|
| 2026.01.28 | ₩28,201 | ₩28,268 | ₩28,188 | ₩28,268 | +0.24% | 1.7만 |
|---|
| 2026.01.27 | ₩28,212 | ₩28,268 | ₩28,174 | ₩28,241 | +0.10% | 1.2만 |
|---|
| 2026.01.26 | ₩28,255 | ₩28,255 | ₩28,134 | ₩28,148 | -0.38% | 3.8만 |
|---|
| 2026.01.23 | ₩27,880 | ₩28,190 | ₩27,880 | ₩28,188 | +1.10% | 9.4천 |
|---|
| 2026.01.22 | ₩28,125 | ₩28,174 | ₩28,094 | ₩28,149 | +0.09% | 3천 |
|---|
| 2026.01.21 | ₩27,974 | ₩28,108 | ₩27,935 | ₩28,027 | +0.19% | 8.2천 |
|---|
| 2026.01.20 | ₩28,081 | ₩28,094 | ₩27,867 | ₩27,867 | -0.76% | 3.5만 |
|---|
| 2026.01.16 | ₩28,174 | ₩28,201 | ₩28,094 | ₩28,154 | -0.07% | 1만 |
|---|
| 2026.01.15 | ₩28,121 | ₩28,228 | ₩28,094 | ₩28,094 | -0.10% | 5.4천 |
|---|
| 2026.01.14 | ₩28,101 | ₩28,148 | ₩28,014 | ₩28,104 | +0.01% | 6.9천 |
|---|
| 2026.01.13 | ₩28,108 | ₩28,201 | ₩28,081 | ₩28,201 | +0.33% | 8천 |
|---|
| 2026.01.12 | ₩28,161 | ₩28,201 | ₩28,108 | ₩28,181 | +0.07% | 8.6천 |
|---|
| 2026.01.09 | ₩28,041 | ₩28,202 | ₩28,041 | ₩28,121 | +0.29% | 5.3천 |
|---|
| 2026.01.08 | ₩28,041 | ₩28,108 | ₩28,041 | ₩28,054 | +0.05% | 1.2만 |
|---|
| 2026.01.07 | ₩28,148 | ₩28,157 | ₩28,041 | ₩28,041 | -0.38% | 8천 |
|---|
| 2026.01.06 | ₩28,067 | ₩28,161 | ₩28,041 | ₩28,081 | +0.05% | 1만 |
|---|
| 2026.01.05 | ₩28,094 | ₩28,094 | ₩27,989 | ₩27,989 | -0.38% | 4.3천 |
|---|
| 2026.01.02 | ₩27,960 | ₩28,054 | ₩27,920 | ₩28,054 | +0.33% | 2.4천 |
|---|
| 2025.12.31 | ₩27,974 | ₩28,065 | ₩27,974 | ₩27,986 | +0.04% | 1.3만 |
|---|
| 2025.12.30 | ₩28,001 | ₩28,108 | ₩27,987 | ₩28,014 | +0.05% | 4.4만 |
|---|
| 2025.12.29 | ₩28,081 | ₩28,081 | ₩27,962 | ₩28,014 | -0.24% | 3.5만 |
|---|
| 2025.12.26 | ₩28,071 | ₩28,121 | ₩27,990 | ₩28,054 | -0.06% | 5.5천 |
|---|
| 2025.12.24 | ₩27,987 | ₩28,054 | ₩27,986 | ₩28,001 | +0.05% | 4.1천 |
|---|
| 2025.12.23 | ₩27,920 | ₩28,054 | ₩27,920 | ₩27,974 | +0.19% | 1.4만 |
|---|
| 2025.12.22 | ₩27,987 | ₩28,027 | ₩27,907 | ₩27,934 | -0.19% | 1.8만 |
|---|
| 2025.12.19 | ₩27,880 | ₩27,934 | ₩27,855 | ₩27,882 | +0.00% | 1.2만 |
|---|
| 2025.12.18 | ₩27,827 | ₩27,833 | ₩27,720 | ₩27,733 | -0.34% | 5.7천 |
|---|
| 2025.12.17 | ₩27,840 | ₩27,840 | ₩27,680 | ₩27,680 | -0.58% | 5.6천 |
|---|
| 2025.12.16 | ₩27,797 | ₩27,819 | ₩27,693 | ₩27,760 | -0.13% | 1.3만 |
|---|
| 2025.12.15 | ₩27,934 | ₩27,934 | ₩27,760 | ₩27,787 | -0.53% | 8.6천 |
|---|
| 2025.12.12 | ₩27,880 | ₩27,904 | ₩27,746 | ₩27,820 | -0.22% | 8.9천 |
|---|
| 2025.12.11 | ₩27,840 | ₩27,907 | ₩27,807 | ₩27,853 | +0.05% | 5.2천 |
|---|
| 2025.12.10 | ₩27,800 | ₩27,947 | ₩27,783 | ₩27,867 | +0.24% | 4.4천 |
|---|
| 2025.12.09 | ₩27,853 | ₩27,853 | ₩27,746 | ₩27,776 | -0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩27,773 | ₩27,827 | ₩27,733 | ₩27,827 | +0.19% | 3.4만 |
|---|
| 2025.12.05 | ₩27,880 | ₩27,880 | ₩27,773 | ₩27,787 | -0.34% | 1.1만 |
|---|
| 2025.12.04 | ₩27,734 | ₩27,867 | ₩27,733 | ₩27,800 | +0.24% | 1.7만 |
|---|
| 2025.12.03 | ₩27,666 | ₩27,813 | ₩27,666 | ₩27,780 | +0.41% | 7.8천 |
|---|
| 2025.12.02 | ₩27,787 | ₩27,787 | ₩27,680 | ₩27,746 | -0.14% | 5.6천 |
|---|
| 2025.12.01 | ₩27,726 | ₩27,787 | ₩27,694 | ₩27,706 | -0.07% | 1.2만 |
|---|
| 2025.11.28 | ₩27,666 | ₩27,760 | ₩27,666 | ₩27,733 | +0.24% | 1.1만 |
|---|
| 2025.11.26 | ₩27,599 | ₩27,746 | ₩27,599 | ₩27,697 | +0.35% | 5.3천 |
|---|
| 2025.11.25 | ₩27,533 | ₩27,640 | ₩27,519 | ₩27,625 | +0.34% | 5.4천 |
|---|
| 2025.11.24 | ₩27,439 | ₩27,559 | ₩27,439 | ₩27,533 | +0.34% | 1.2만 |
|---|
| 2025.11.21 | ₩27,222 | ₩27,385 | ₩27,141 | ₩27,278 | +0.21% | 5.4천 |
|---|
| 2025.11.20 | ₩27,573 | ₩27,599 | ₩27,145 | ₩27,200 | -1.35% | 1.9만 |
|---|
| 2025.11.19 | ₩27,345 | ₩27,452 | ₩27,289 | ₩27,348 | +0.01% | 9.6천 |
|---|
| 2025.11.18 | ₩27,385 | ₩27,399 | ₩27,264 | ₩27,312 | -0.27% | 4.1천 |
|---|
| 2025.11.17 | ₩27,372 | ₩27,533 | ₩27,305 | ₩27,439 | +0.24% | 6.4천 |
|---|
| 2025.11.14 | ₩27,506 | ₩27,561 | ₩27,452 | ₩27,486 | -0.07% | 2.4만 |
|---|
| 2025.11.13 | ₩27,506 | ₩27,653 | ₩27,399 | ₩27,472 | -0.12% | 2.3만 |
|---|
| 2025.11.12 | ₩27,626 | ₩27,720 | ₩27,586 | ₩27,661 | +0.13% | 4.7만 |
|---|
| 2025.11.11 | ₩27,561 | ₩27,720 | ₩27,561 | ₩27,720 | +0.58% | 2.4만 |
|---|
| 2025.11.10 | ₩27,613 | ₩27,706 | ₩27,546 | ₩27,652 | +0.14% | 4.7만 |
|---|
| 2025.11.07 | ₩27,492 | ₩27,519 | ₩27,252 | ₩27,472 | -0.07% | 2.3만 |
|---|
| 2025.11.06 | ₩27,573 | ₩27,637 | ₩27,385 | ₩27,488 | -0.31% | 1.9만 |
|---|
| 2025.11.05 | ₩27,399 | ₩27,640 | ₩27,399 | ₩27,593 | +0.71% | 8.1천 |
|---|
| 2025.11.04 | ₩27,399 | ₩27,613 | ₩27,399 | ₩27,567 | +0.61% | 2.9만 |
|---|
| 2025.11.03 | ₩27,573 | ₩27,680 | ₩27,519 | ₩27,621 | +0.17% | 4.6천 |
|---|
| 2025.10.31 | ₩27,706 | ₩27,706 | ₩27,553 | ₩27,601 | -0.38% | 1.8만 |
|---|
| 2025.10.30 | ₩27,680 | ₩27,680 | ₩27,599 | ₩27,599 | -0.29% | 7.2천 |
|---|
| 2025.10.29 | ₩27,720 | ₩27,733 | ₩27,641 | ₩27,666 | -0.19% | 9천 |
|---|
| 2025.10.28 | ₩27,653 | ₩27,733 | ₩27,653 | ₩27,686 | +0.12% | 4.3천 |
|---|
| 2025.10.27 | ₩27,733 | ₩27,746 | ₩27,653 | ₩27,693 | -0.14% | 1.7만 |
|---|
| 2025.10.24 | ₩27,626 | ₩27,680 | ₩27,561 | ₩27,593 | -0.12% | 8천 |
|---|
| 2025.10.23 | ₩27,515 | ₩27,599 | ₩27,470 | ₩27,539 | +0.09% | 1.3만 |
|---|
| 2025.10.22 | ₩27,586 | ₩27,586 | ₩27,345 | ₩27,506 | -0.29% | 2.1만 |
|---|
| 2025.10.21 | ₩27,559 | ₩27,573 | ₩27,450 | ₩27,531 | -0.10% | 6.7천 |
|---|
| 2025.10.20 | ₩27,332 | ₩27,559 | ₩27,332 | ₩27,479 | +0.54% | 1.6만 |
|---|
| 2025.10.17 | ₩27,319 | ₩27,439 | ₩27,249 | ₩27,426 | +0.39% | 2.2만 |
|---|
| 2025.10.16 | ₩27,345 | ₩27,446 | ₩27,252 | ₩27,272 | -0.27% | 2만 |
|---|
| 2025.10.15 | ₩27,466 | ₩27,466 | ₩27,309 | ₩27,399 | -0.24% | 7.1천 |
|---|
| 2025.10.14 | ₩27,225 | ₩27,426 | ₩27,225 | ₩27,332 | +0.39% | 9.9천 |
|---|
| 2025.10.13 | ₩27,200 | ₩27,412 | ₩27,200 | ₩27,352 | +0.56% | 5만 |
|---|
| 2025.10.10 | ₩27,599 | ₩27,599 | ₩27,166 | ₩27,180 | -1.52% | 2.3만 |
|---|