시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 10 Buffer ETF - November 과거 주가
Innovator Equity Dual Directional 10 Buffer ETF - November · DDTN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 10 Buffer ETF - November · DDTN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,301 | ₩28,354 | ₩28,301 | ₩28,354 | +0.19% | 2.1천 |
| 2026.10.08 | ₩28,307 | ₩28,321 | ₩28,254 | ₩28,262 | -0.16% | 2.7천 |
| 2026.10.07 | ₩28,361 | ₩28,361 | ₩28,247 | ₩28,301 | -0.21% | 3천 |
| 2026.10.06 | ₩28,294 | ₩28,321 | ₩28,281 | ₩28,314 | +0.07% | 4.1천 |
| 2026.10.05 | ₩28,214 | ₩28,267 | ₩28,214 | ₩28,227 | +0.05% | 1.9천 |
| 2026.10.02 | ₩28,160 | ₩28,160 | ₩28,127 | ₩28,127 | -0.12% | 300 |
| 2026.10.01 | ₩28,000 | ₩28,057 | ₩27,920 | ₩28,057 | +0.21% | 2.4천 |
| 2026.09.30 | ₩27,987 | ₩27,987 | ₩27,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,987 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,987 | ₩28,027 | ₩27,987 | ₩28,027 | +0.14% | 600 |
|---|
| 2026.09.28 | ₩28,040 | ₩28,053 | ₩28,040 | ₩28,053 | +0.05% | 300 |
|---|
| 2026.09.25 | ₩28,067 | ₩28,124 | ₩28,040 | ₩28,124 | +0.20% | 3.7천 |
|---|
| 2026.09.24 | ₩28,080 | ₩28,080 | ₩28,013 | ₩28,035 | -0.16% | 2.7천 |
|---|
| 2026.09.23 | ₩28,087 | ₩28,087 | ₩28,013 | ₩28,053 | -0.12% | 5.6천 |
|---|
| 2026.09.22 | ₩28,147 | ₩28,160 | ₩28,134 | ₩28,160 | +0.05% | 2.3천 |
|---|
| 2026.09.21 | ₩27,987 | ₩28,126 | ₩27,987 | ₩28,126 | +0.50% | 9.1천 |
|---|
| 2026.09.18 | ₩27,866 | ₩27,913 | ₩27,813 | ₩27,880 | +0.05% | 7만 |
|---|
| 2026.09.17 | ₩27,840 | ₩27,886 | ₩27,840 | ₩27,886 | +0.17% | 1.3천 |
|---|
| 2026.09.16 | ₩27,800 | ₩27,800 | ₩27,679 | ₩27,695 | -0.37% | 3천 |
|---|
| 2026.09.15 | ₩27,746 | ₩27,793 | ₩27,720 | ₩27,793 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩27,840 | ₩27,840 | ₩27,813 | ₩27,830 | -0.03% | 5.4천 |
|---|
| 2026.09.11 | ₩27,933 | ₩27,933 | ₩27,893 | ₩27,897 | -0.13% | 600 |
|---|
| 2026.09.10 | ₩27,706 | ₩27,760 | ₩27,706 | ₩27,740 | +0.12% | 8.5천 |
|---|
| 2026.09.09 | ₩27,846 | ₩27,846 | ₩27,846 | ₩27,846 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,866 | ₩27,987 | ₩27,866 | ₩27,893 | +0.10% | 3.6만 |
|---|
| 2026.09.04 | ₩27,947 | ₩27,987 | ₩27,933 | ₩27,961 | +0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩27,907 | ₩28,000 | ₩27,907 | ₩28,000 | +0.34% | 1천 |
|---|
| 2026.09.02 | ₩27,853 | ₩27,886 | ₩27,826 | ₩27,886 | +0.12% | 2.9천 |
|---|
| 2026.09.01 | ₩27,786 | ₩27,813 | ₩27,769 | ₩27,769 | -0.06% | 1.7천 |
|---|
| 2026.08.31 | ₩27,893 | ₩27,920 | ₩27,840 | ₩27,900 | +0.02% | 7.7천 |
|---|
| 2026.08.28 | ₩27,920 | ₩27,920 | ₩27,920 | ₩27,920 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,911 | ₩27,947 | ₩27,911 | ₩27,947 | +0.13% | 1.1천 |
|---|
| 2026.08.26 | ₩27,800 | ₩27,907 | ₩27,760 | ₩27,853 | +0.19% | 5.6천 |
|---|
| 2026.08.25 | ₩27,774 | ₩27,820 | ₩27,773 | ₩27,813 | +0.14% | 3.4천 |
|---|
| 2026.08.24 | ₩27,746 | ₩27,820 | ₩27,720 | ₩27,806 | +0.22% | 7.3천 |
|---|
| 2026.08.21 | ₩27,786 | ₩27,800 | ₩27,786 | ₩27,794 | +0.03% | 5.6천 |
|---|
| 2026.08.20 | ₩27,773 | ₩27,800 | ₩27,740 | ₩27,740 | -0.12% | 800 |
|---|
| 2026.08.19 | ₩27,813 | ₩27,832 | ₩27,813 | ₩27,832 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩27,826 | ₩27,880 | ₩27,773 | ₩27,826 | 0.00% | 8.2천 |
|---|
| 2026.08.17 | ₩27,886 | ₩27,886 | ₩27,840 | ₩27,868 | -0.07% | 1.5만 |
|---|
| 2026.08.14 | ₩27,853 | ₩27,907 | ₩27,853 | ₩27,907 | +0.19% | 5.1천 |
|---|
| 2026.08.13 | ₩27,853 | ₩27,907 | ₩27,853 | ₩27,907 | +0.19% | 1.8천 |
|---|
| 2026.08.12 | ₩27,853 | ₩27,853 | ₩27,853 | ₩27,853 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩27,813 | ₩27,813 | ₩27,806 | ₩27,806 | -0.02% | 4.9천 |
|---|
| 2026.08.10 | ₩27,826 | ₩27,833 | ₩27,786 | ₩27,833 | +0.02% | 3.1만 |
|---|
| 2026.08.07 | ₩27,826 | ₩27,833 | ₩27,773 | ₩27,826 | 0.00% | 1.7만 |
|---|
| 2026.08.06 | ₩27,806 | ₩27,806 | ₩27,760 | ₩27,766 | -0.14% | 2.8만 |
|---|
| 2026.08.05 | ₩27,773 | ₩27,824 | ₩27,773 | ₩27,824 | +0.18% | 18.1만 |
|---|
| 2026.08.04 | ₩27,706 | ₩27,793 | ₩27,706 | ₩27,793 | +0.31% | 18만 |
|---|
| 2026.08.03 | ₩27,466 | ₩27,599 | ₩27,466 | ₩27,599 | +0.49% | 13.9만 |
|---|
| 2026.07.31 | ₩27,359 | ₩27,435 | ₩27,345 | ₩27,435 | +0.28% | 900 |
|---|
| 2026.07.30 | ₩27,172 | ₩27,312 | ₩27,145 | ₩27,312 | +0.52% | 1.4천 |
|---|
| 2026.07.29 | ₩27,152 | ₩27,152 | ₩27,034 | ₩27,034 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩27,285 | ₩27,289 | ₩27,285 | ₩27,289 | +0.01% | 1.3천 |
|---|
| 2026.07.27 | ₩27,259 | ₩27,259 | ₩27,259 | ₩27,259 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩27,252 | ₩27,252 | ₩27,232 | ₩27,232 | -0.07% | 500 |
|---|
| 2026.07.23 | ₩27,199 | ₩27,219 | ₩27,118 | ₩27,173 | -0.09% | 4.4천 |
|---|
| 2026.07.22 | ₩27,406 | ₩27,406 | ₩27,359 | ₩27,392 | -0.05% | 400 |
|---|
| 2026.07.21 | ₩27,292 | ₩27,406 | ₩27,292 | ₩27,399 | +0.39% | 2.4천 |
|---|
| 2026.07.20 | ₩27,379 | ₩27,379 | ₩27,275 | ₩27,275 | -0.38% | 400 |
|---|
| 2026.07.17 | ₩27,371 | ₩27,371 | ₩27,239 | ₩27,272 | -0.36% | 400 |
|---|
| 2026.07.16 | ₩27,412 | ₩27,412 | ₩27,345 | ₩27,345 | -0.24% | 500 |
|---|
| 2026.07.15 | ₩27,412 | ₩27,479 | ₩27,398 | ₩27,460 | +0.18% | 1.8천 |
|---|
| 2026.07.14 | ₩27,406 | ₩27,436 | ₩27,372 | ₩27,426 | +0.07% | 2.3천 |
|---|
| 2026.07.13 | ₩27,386 | ₩27,386 | ₩27,332 | ₩27,349 | -0.13% | 500 |
|---|
| 2026.07.10 | ₩27,345 | ₩27,446 | ₩27,345 | ₩27,446 | +0.37% | 1천 |
|---|
| 2026.07.09 | ₩27,366 | ₩27,386 | ₩27,366 | ₩27,386 | +0.07% | 200 |
|---|
| 2026.07.08 | ₩27,199 | ₩27,279 | ₩27,118 | ₩27,279 | +0.29% | 900 |
|---|
| 2026.07.07 | ₩27,292 | ₩27,312 | ₩27,225 | ₩27,312 | +0.07% | 1천 |
|---|
| 2026.07.06 | ₩27,265 | ₩27,379 | ₩27,265 | ₩27,379 | +0.42% | 1천 |
|---|
| 2026.07.02 | ₩27,292 | ₩27,292 | ₩27,212 | ₩27,235 | -0.21% | 4.6천 |
|---|
| 2026.07.01 | ₩27,212 | ₩27,272 | ₩27,212 | ₩27,227 | +0.05% | 4.6천 |
|---|
| 2026.06.30 | ₩27,158 | ₩27,240 | ₩27,158 | ₩27,240 | +0.30% | 4.5천 |
|---|
| 2026.06.29 | ₩27,078 | ₩27,122 | ₩27,078 | ₩27,122 | +0.16% | 100 |
|---|
| 2026.06.26 | ₩26,958 | ₩27,007 | ₩26,958 | ₩27,007 | +0.18% | 500 |
|---|
| 2026.06.25 | ₩26,905 | ₩27,011 | ₩26,905 | ₩26,990 | +0.32% | 300 |
|---|
| 2026.06.24 | ₩27,018 | ₩27,052 | ₩26,945 | ₩26,945 | -0.27% | 3.2천 |
|---|
| 2026.06.23 | ₩27,011 | ₩27,044 | ₩27,011 | ₩27,044 | +0.12% | 5.3만 |
|---|
| 2026.06.22 | ₩27,225 | ₩27,240 | ₩27,132 | ₩27,205 | -0.07% | 3.5만 |
|---|
| 2026.06.18 | ₩27,185 | ₩27,221 | ₩27,132 | ₩27,221 | +0.13% | 5.7만 |
|---|
| 2026.06.17 | ₩27,185 | ₩27,252 | ₩27,011 | ₩27,011 | -0.64% | 1.4만 |
|---|
| 2026.06.16 | ₩27,279 | ₩27,279 | ₩27,199 | ₩27,245 | -0.12% | 1.1만 |
|---|
| 2026.06.15 | ₩27,345 | ₩27,345 | ₩27,247 | ₩27,271 | -0.27% | 1.7만 |
|---|
| 2026.06.12 | ₩26,985 | ₩27,078 | ₩26,971 | ₩27,069 | +0.31% | 8.9만 |
|---|
| 2026.06.11 | ₩26,905 | ₩26,989 | ₩26,771 | ₩26,989 | +0.31% | 3.5천 |
|---|
| 2026.06.10 | ₩26,851 | ₩26,858 | ₩26,790 | ₩26,790 | -0.23% | 4.4만 |
|---|
| 2026.06.09 | ₩27,125 | ₩27,125 | ₩26,731 | ₩26,962 | -0.60% | 3만 |
|---|
| 2026.06.08 | ₩27,052 | ₩27,092 | ₩27,007 | ₩27,007 | -0.16% | 3.1천 |
|---|
| 2026.06.05 | ₩27,199 | ₩27,199 | ₩26,906 | ₩27,002 | -0.72% | 1.4천 |
|---|
| 2026.06.04 | ₩27,252 | ₩27,305 | ₩27,239 | ₩27,239 | -0.05% | 7.5천 |
|---|
| 2026.06.03 | ₩27,212 | ₩27,279 | ₩27,199 | ₩27,229 | +0.06% | 2.2천 |
|---|
| 2026.06.02 | ₩27,292 | ₩27,319 | ₩27,252 | ₩27,319 | +0.10% | 8.7천 |
|---|
| 2026.06.01 | ₩27,212 | ₩27,265 | ₩27,212 | ₩27,265 | +0.20% | 2.9천 |
|---|
| 2026.05.29 | ₩27,212 | ₩27,253 | ₩27,199 | ₩27,253 | +0.15% | 1.8천 |
|---|
| 2026.05.28 | ₩27,199 | ₩27,199 | ₩27,199 | ₩27,199 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩27,158 | ₩27,158 | ₩27,092 | ₩27,132 | -0.10% | 4.3천 |
|---|
| 2026.05.26 | ₩27,118 | ₩27,145 | ₩27,078 | ₩27,118 | 0.00% | 4.3천 |
|---|
| 2026.05.22 | ₩27,038 | ₩27,078 | ₩27,038 | ₩27,052 | +0.05% | 4.3천 |
|---|
| 2026.05.21 | ₩26,958 | ₩27,011 | ₩26,918 | ₩27,001 | +0.16% | 1.7만 |
|---|
| 2026.05.20 | ₩26,891 | ₩26,991 | ₩26,891 | ₩26,991 | +0.37% | 600 |
|---|
| 2026.05.19 | ₩26,838 | ₩26,865 | ₩26,838 | ₩26,853 | +0.05% | 1.9천 |
|---|
| 2026.05.18 | ₩26,945 | ₩26,945 | ₩26,898 | ₩26,938 | -0.02% | 900 |
|---|
| 2026.05.15 | ₩26,945 | ₩26,998 | ₩26,891 | ₩26,951 | +0.02% | 5.5만 |
|---|
| 2026.05.14 | ₩27,078 | ₩27,078 | ₩26,987 | ₩27,052 | -0.10% | 2.8천 |
|---|
| 2026.05.13 | ₩26,918 | ₩26,971 | ₩26,905 | ₩26,971 | +0.20% | 4.3천 |
|---|
| 2026.05.12 | ₩26,851 | ₩26,898 | ₩26,818 | ₩26,898 | +0.17% | 1.6천 |
|---|
| 2026.05.11 | ₩26,758 | ₩26,985 | ₩26,758 | ₩26,878 | +0.45% | 4.2천 |
|---|
| 2026.05.08 | ₩26,811 | ₩26,891 | ₩26,811 | ₩26,891 | +0.30% | 9.6천 |
|---|
| 2026.05.07 | ₩26,718 | ₩26,931 | ₩26,718 | ₩26,811 | +0.35% | 1.2천 |
|---|
| 2026.05.06 | ₩26,704 | ₩26,891 | ₩26,704 | ₩26,845 | +0.53% | 1만 |
|---|
| 2026.05.05 | ₩26,678 | ₩26,704 | ₩26,657 | ₩26,691 | +0.05% | 6.4천 |
|---|
| 2026.05.04 | ₩26,544 | ₩26,597 | ₩26,531 | ₩26,584 | +0.15% | 9.5천 |
|---|
| 2026.05.01 | ₩26,651 | ₩26,678 | ₩26,611 | ₩26,636 | -0.06% | 6.2천 |
|---|
| 2026.04.30 | ₩26,491 | ₩26,637 | ₩26,469 | ₩26,595 | +0.39% | 6.2천 |
|---|
| 2026.04.29 | ₩26,450 | ₩26,450 | ₩26,344 | ₩26,424 | -0.10% | 2.2천 |
|---|
| 2026.04.28 | ₩26,410 | ₩26,457 | ₩26,410 | ₩26,457 | +0.18% | 1천 |
|---|
| 2026.04.27 | ₩26,517 | ₩26,531 | ₩26,464 | ₩26,504 | -0.05% | 1.4천 |
|---|
| 2026.04.24 | ₩26,397 | ₩26,531 | ₩26,397 | ₩26,470 | +0.28% | 3.6천 |
|---|
| 2026.04.23 | ₩26,464 | ₩26,464 | ₩26,357 | ₩26,357 | -0.40% | 8.6천 |
|---|
| 2026.04.22 | ₩26,404 | ₩26,416 | ₩26,404 | ₩26,416 | +0.05% | 400 |
|---|
| 2026.04.21 | ₩26,344 | ₩26,370 | ₩26,257 | ₩26,257 | -0.33% | 9천 |
|---|
| 2026.04.20 | ₩26,377 | ₩26,384 | ₩26,291 | ₩26,350 | -0.10% | 3.9천 |
|---|
| 2026.04.17 | ₩26,424 | ₩26,450 | ₩26,390 | ₩26,390 | -0.13% | 2.8천 |
|---|
| 2026.04.16 | ₩26,170 | ₩26,223 | ₩26,157 | ₩26,223 | +0.20% | 2.3만 |
|---|
| 2026.04.15 | ₩26,083 | ₩26,197 | ₩26,076 | ₩26,197 | +0.44% | 3.1만 |
|---|
| 2026.04.14 | ₩26,010 | ₩26,116 | ₩26,010 | ₩26,056 | +0.18% | 400 |
|---|
| 2026.04.13 | ₩25,726 | ₩25,876 | ₩25,636 | ₩25,869 | +0.56% | 1.9만 |
|---|
| 2026.04.10 | ₩25,823 | ₩25,823 | ₩25,722 | ₩25,722 | -0.39% | 3.8천 |
|---|
| 2026.04.09 | ₩25,636 | ₩25,749 | ₩25,636 | ₩25,749 | +0.44% | 1.8천 |
|---|
| 2026.04.08 | ₩25,662 | ₩25,662 | ₩25,574 | ₩25,606 | -0.22% | 3.9천 |
|---|
| 2026.04.07 | ₩25,181 | ₩25,221 | ₩25,141 | ₩25,221 | +0.16% | 3.6천 |
|---|
| 2026.04.06 | ₩25,128 | ₩25,275 | ₩25,128 | ₩25,168 | +0.16% | 7.8천 |
|---|
| 2026.04.02 | ₩24,981 | ₩25,181 | ₩24,981 | ₩25,161 | +0.72% | 3.4천 |
|---|
| 2026.04.01 | ₩25,181 | ₩25,181 | ₩25,128 | ₩25,136 | -0.18% | 1.2천 |
|---|
| 2026.03.31 | ₩24,754 | ₩25,021 | ₩24,740 | ₩25,013 | +1.05% | 2.3천 |
|---|
| 2026.03.30 | ₩24,702 | ₩24,714 | ₩24,500 | ₩24,560 | -0.57% | 1.2만 |
|---|
| 2026.03.27 | ₩24,754 | ₩24,754 | ₩24,602 | ₩24,602 | -0.62% | 400 |
|---|
| 2026.03.26 | ₩25,115 | ₩25,115 | ₩24,914 | ₩24,914 | -0.80% | 4.6천 |
|---|
| 2026.03.25 | ₩25,181 | ₩25,221 | ₩25,088 | ₩25,156 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩25,074 | ₩25,074 | ₩25,048 | ₩25,048 | -0.11% | 5.7천 |
|---|
| 2026.03.23 | ₩25,288 | ₩25,315 | ₩25,115 | ₩25,149 | -0.55% | 900 |
|---|
| 2026.03.20 | ₩25,088 | ₩25,088 | ₩24,930 | ₩24,930 | -0.63% | 1.7천 |
|---|
| 2026.03.19 | ₩25,061 | ₩25,188 | ₩25,061 | ₩25,188 | +0.51% | 500 |
|---|
| 2026.03.18 | ₩25,368 | ₩25,368 | ₩25,221 | ₩25,221 | -0.58% | 1.1천 |
|---|
| 2026.03.17 | ₩25,502 | ₩25,542 | ₩25,449 | ₩25,451 | -0.20% | 2.4천 |
|---|
| 2026.03.16 | ₩25,475 | ₩25,475 | ₩25,355 | ₩25,395 | -0.31% | 1.2천 |
|---|
| 2026.03.13 | ₩25,255 | ₩25,302 | ₩25,219 | ₩25,219 | -0.14% | 4.6천 |
|---|
| 2026.03.12 | ₩25,422 | ₩25,449 | ₩25,327 | ₩25,327 | -0.37% | 8.8천 |
|---|
| 2026.03.11 | ₩25,609 | ₩25,609 | ₩25,509 | ₩25,555 | -0.21% | 2.5천 |
|---|
| 2026.03.10 | ₩25,702 | ₩25,702 | ₩25,562 | ₩25,562 | -0.55% | 1.5천 |
|---|
| 2026.03.09 | ₩25,315 | ₩25,602 | ₩25,208 | ₩25,602 | +1.13% | 1.8천 |
|---|
| 2026.03.06 | ₩25,475 | ₩25,555 | ₩25,449 | ₩25,449 | -0.10% | 1.9천 |
|---|
| 2026.03.05 | ₩25,636 | ₩25,676 | ₩25,529 | ₩25,662 | +0.10% | 1.6만 |
|---|
| 2026.03.04 | ₩25,610 | ₩25,796 | ₩25,610 | ₩25,774 | +0.64% | 700 |
|---|
| 2026.03.03 | ₩25,542 | ₩25,694 | ₩25,502 | ₩25,669 | +0.50% | 1.2만 |
|---|
| 2026.03.02 | ₩25,716 | ₩25,782 | ₩25,716 | ₩25,774 | +0.23% | 2.5천 |
|---|
| 2026.02.27 | ₩25,745 | ₩25,769 | ₩25,689 | ₩25,756 | +0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩25,736 | ₩25,829 | ₩25,736 | ₩25,829 | +0.36% | 1.5천 |
|---|
| 2026.02.25 | ₩25,863 | ₩25,889 | ₩25,849 | ₩25,889 | +0.10% | 1.3천 |
|---|
| 2026.02.24 | ₩25,702 | ₩25,788 | ₩25,702 | ₩25,788 | +0.33% | 2천 |
|---|
| 2026.02.23 | ₩25,689 | ₩25,689 | ₩25,636 | ₩25,642 | -0.18% | 2.2천 |
|---|
| 2026.02.20 | ₩25,702 | ₩25,809 | ₩25,649 | ₩25,809 | +0.42% | 1만 |
|---|
| 2026.02.19 | ₩25,716 | ₩25,716 | ₩25,662 | ₩25,701 | -0.06% | 1.2천 |
|---|
| 2026.02.18 | ₩25,716 | ₩25,836 | ₩25,700 | ₩25,764 | +0.19% | 3.5천 |
|---|
| 2026.02.17 | ₩25,689 | ₩25,729 | ₩25,502 | ₩25,696 | +0.03% | 6.3천 |
|---|
| 2026.02.13 | ₩25,581 | ₩25,729 | ₩25,581 | ₩25,615 | +0.14% | 6.4천 |
|---|
| 2026.02.12 | ₩25,849 | ₩25,849 | ₩25,622 | ₩25,622 | -0.88% | 700 |
|---|
| 2026.02.11 | ₩25,823 | ₩25,929 | ₩25,823 | ₩25,889 | +0.26% | 3.8천 |
|---|
| 2026.02.10 | ₩25,911 | ₩25,943 | ₩25,885 | ₩25,885 | -0.10% | 1.4천 |
|---|
| 2026.02.09 | ₩25,823 | ₩25,929 | ₩25,823 | ₩25,929 | +0.41% | 500 |
|---|
| 2026.02.06 | ₩25,781 | ₩25,863 | ₩25,781 | ₩25,863 | +0.32% | 1.5천 |
|---|
| 2026.02.05 | ₩25,555 | ₩25,649 | ₩25,555 | ₩25,582 | +0.10% | 4.9만 |
|---|
| 2026.02.04 | ₩25,856 | ₩25,856 | ₩25,609 | ₩25,676 | -0.70% | 4.2만 |
|---|
| 2026.02.03 | ₩25,901 | ₩25,901 | ₩25,676 | ₩25,750 | -0.58% | 7.6만 |
|---|
| 2026.02.02 | ₩25,829 | ₩26,023 | ₩25,829 | ₩25,897 | +0.26% | 5.6만 |
|---|
| 2026.01.30 | ₩25,849 | ₩25,849 | ₩25,769 | ₩25,790 | -0.23% | 500 |
|---|
| 2026.01.29 | ₩25,736 | ₩25,876 | ₩25,736 | ₩25,876 | +0.55% | 1.8천 |
|---|
| 2026.01.28 | ₩25,889 | ₩25,983 | ₩25,883 | ₩25,956 | +0.26% | 5.2천 |
|---|
| 2026.01.27 | ₩25,943 | ₩25,956 | ₩25,916 | ₩25,956 | +0.05% | 3.3천 |
|---|
| 2026.01.26 | ₩25,889 | ₩25,916 | ₩25,863 | ₩25,883 | -0.03% | 4.3천 |
|---|
| 2026.01.23 | ₩25,809 | ₩25,849 | ₩25,756 | ₩25,756 | -0.21% | 4.1천 |
|---|
| 2026.01.22 | ₩25,809 | ₩25,809 | ₩25,762 | ₩25,782 | -0.10% | 2.1천 |
|---|
| 2026.01.21 | ₩25,649 | ₩25,726 | ₩25,649 | ₩25,709 | +0.23% | 2.2천 |
|---|
| 2026.01.20 | ₩25,575 | ₩25,575 | ₩25,475 | ₩25,475 | -0.39% | 1.6천 |
|---|
| 2026.01.16 | ₩25,857 | ₩25,876 | ₩25,823 | ₩25,832 | -0.10% | 2.6천 |
|---|
| 2026.01.15 | ₩25,929 | ₩25,929 | ₩25,849 | ₩25,876 | -0.21% | 8.9천 |
|---|
| 2026.01.14 | ₩25,809 | ₩25,836 | ₩25,676 | ₩25,836 | +0.10% | 3.6천 |
|---|
| 2026.01.13 | ₩25,889 | ₩25,889 | ₩25,836 | ₩25,853 | -0.14% | 3.9천 |
|---|
| 2026.01.12 | ₩25,879 | ₩25,916 | ₩25,879 | ₩25,897 | +0.07% | 3.8천 |
|---|
| 2026.01.09 | ₩25,744 | ₩25,903 | ₩25,744 | ₩25,869 | +0.49% | 8.2천 |
|---|
| 2026.01.08 | ₩25,782 | ₩25,782 | ₩25,769 | ₩25,769 | -0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩25,807 | ₩25,855 | ₩25,782 | ₩25,782 | -0.09% | 7.4천 |
|---|
| 2026.01.06 | ₩25,742 | ₩25,823 | ₩25,742 | ₩25,803 | +0.23% | 900 |
|---|
| 2026.01.05 | ₩25,662 | ₩25,768 | ₩25,662 | ₩25,709 | +0.18% | 5.2천 |
|---|
| 2026.01.02 | ₩25,652 | ₩25,662 | ₩25,565 | ₩25,621 | -0.12% | 3.8천 |
|---|
| 2025.12.31 | ₩25,696 | ₩25,716 | ₩25,607 | ₩25,607 | -0.34% | 2.3만 |
|---|
| 2025.12.30 | ₩25,662 | ₩25,756 | ₩25,662 | ₩25,722 | +0.23% | 1.6천 |
|---|
| 2025.12.29 | ₩25,742 | ₩25,742 | ₩25,686 | ₩25,728 | -0.06% | 3.8만 |
|---|
| 2025.12.26 | ₩25,716 | ₩25,756 | ₩25,702 | ₩25,756 | +0.16% | 5.9천 |
|---|
| 2025.12.24 | ₩25,756 | ₩25,790 | ₩25,729 | ₩25,762 | +0.03% | 600 |
|---|
| 2025.12.23 | ₩25,676 | ₩25,716 | ₩25,676 | ₩25,716 | +0.16% | 7.8천 |
|---|
| 2025.12.22 | ₩25,629 | ₩25,676 | ₩25,555 | ₩25,656 | +0.10% | 1.6만 |
|---|
| 2025.12.19 | ₩25,542 | ₩25,582 | ₩25,509 | ₩25,543 | +0.01% | 8.5천 |
|---|
| 2025.12.18 | ₩25,449 | ₩25,489 | ₩25,395 | ₩25,431 | -0.07% | 7.3천 |
|---|
| 2025.12.17 | ₩25,501 | ₩25,502 | ₩25,283 | ₩25,283 | -0.85% | 5.6천 |
|---|
| 2025.12.16 | ₩25,502 | ₩25,502 | ₩25,388 | ₩25,454 | -0.19% | 9.5천 |
|---|
| 2025.12.15 | ₩25,502 | ₩25,529 | ₩25,474 | ₩25,489 | -0.05% | 3.5천 |
|---|
| 2025.12.12 | ₩25,542 | ₩25,542 | ₩25,408 | ₩25,495 | -0.18% | 8.3천 |
|---|
| 2025.12.11 | ₩25,515 | ₩25,662 | ₩25,515 | ₩25,615 | +0.39% | 1만 |
|---|
| 2025.12.10 | ₩25,555 | ₩25,649 | ₩25,475 | ₩25,622 | +0.26% | 2.9만 |
|---|
| 2025.12.09 | ₩25,515 | ₩25,535 | ₩25,491 | ₩25,491 | -0.09% | 1.7만 |
|---|
| 2025.12.08 | ₩25,529 | ₩25,529 | ₩25,435 | ₩25,470 | -0.23% | 4.3천 |
|---|
| 2025.12.05 | ₩25,582 | ₩25,582 | ₩25,537 | ₩25,537 | -0.18% | 1.2천 |
|---|
| 2025.12.04 | ₩25,482 | ₩25,542 | ₩25,482 | ₩25,542 | +0.24% | 2만 |
|---|
| 2025.12.03 | ₩25,355 | ₩25,542 | ₩25,355 | ₩25,495 | +0.55% | 1만 |
|---|
| 2025.12.02 | ₩25,475 | ₩25,502 | ₩25,410 | ₩25,475 | 0.00% | 9.2천 |
|---|
| 2025.12.01 | ₩25,435 | ₩25,475 | ₩25,402 | ₩25,402 | -0.13% | 4.4만 |
|---|
| 2025.11.28 | ₩25,408 | ₩25,473 | ₩25,408 | ₩25,450 | +0.16% | 2.8천 |
|---|
| 2025.11.26 | ₩25,395 | ₩25,462 | ₩25,342 | ₩25,435 | +0.16% | 1.2만 |
|---|
| 2025.11.25 | ₩25,074 | ₩25,328 | ₩25,074 | ₩25,275 | +0.80% | 1.4만 |
|---|
| 2025.11.24 | ₩25,128 | ₩25,355 | ₩25,101 | ₩25,181 | +0.21% | 5.4만 |
|---|
| 2025.11.21 | ₩24,874 | ₩25,008 | ₩24,700 | ₩24,941 | +0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩25,302 | ₩25,302 | ₩24,787 | ₩24,794 | -2.01% | 2.5만 |
|---|
| 2025.11.19 | ₩25,034 | ₩25,061 | ₩24,914 | ₩24,980 | -0.22% | 1.2만 |
|---|
| 2025.11.18 | ₩25,021 | ₩25,061 | ₩24,906 | ₩24,968 | -0.21% | 2.5만 |
|---|
| 2025.11.17 | ₩25,221 | ₩25,221 | ₩25,014 | ₩25,061 | -0.64% | 4.1만 |
|---|
| 2025.11.14 | ₩25,155 | ₩25,288 | ₩25,048 | ₩25,221 | +0.27% | 2.4만 |
|---|
| 2025.11.13 | ₩25,395 | ₩25,395 | ₩25,188 | ₩25,261 | -0.53% | 13.2만 |
|---|
| 2025.11.12 | ₩25,542 | ₩25,542 | ₩25,355 | ₩25,423 | -0.47% | 2.4만 |
|---|
| 2025.11.11 | ₩25,435 | ₩25,449 | ₩25,315 | ₩25,408 | -0.11% | 3.7만 |
|---|
| 2025.11.10 | ₩25,382 | ₩25,422 | ₩25,279 | ₩25,360 | -0.08% | 1.9만 |
|---|
| 2025.11.07 | ₩25,195 | ₩25,195 | ₩24,981 | ₩25,165 | -0.12% | 12.5만 |
|---|
| 2025.11.06 | ₩25,368 | ₩25,368 | ₩25,141 | ₩25,181 | -0.74% | 7.9만 |
|---|
| 2025.11.05 | ₩25,328 | ₩25,382 | ₩25,241 | ₩25,328 | 0.00% | 16.2만 |
|---|
| 2025.11.04 | ₩25,315 | ₩25,823 | ₩25,215 | ₩25,275 | -0.16% | 41.8만 |
|---|
| 2025.11.03 | ₩25,395 | ₩25,502 | ₩25,328 | ₩25,355 | -0.16% | 123.3만 |
|---|