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 | ₩28,308 | ₩28,362 | ₩28,308 | ₩28,362 | +0.19% | 2.1천 |
| 2026.10.08 | ₩28,315 | ₩28,329 | ₩28,262 | ₩28,270 | -0.16% | 2.7천 |
| 2026.10.07 | ₩28,369 | ₩28,369 | ₩28,255 | ₩28,308 | -0.21% | 3천 |
| 2026.10.06 | ₩28,302 | ₩28,329 | ₩28,288 | ₩28,322 | +0.07% | 4.1천 |
| 2026.10.05 | ₩28,222 | ₩28,275 | ₩28,222 | ₩28,235 | +0.05% | 1.9천 |
| 2026.10.02 | ₩28,168 | ₩28,168 | ₩28,135 | ₩28,135 | -0.12% | 300 |
| 2026.10.01 | ₩28,008 | ₩28,065 | ₩27,928 | ₩28,065 | +0.21% | 2.4천 |
| 2026.09.30 | ₩27,994 | ₩27,994 | ₩27,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,994 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,994 | ₩28,035 | ₩27,994 | ₩28,035 | +0.14% | 600 |
|---|
| 2026.09.28 | ₩28,048 | ₩28,061 | ₩28,048 | ₩28,061 | +0.05% | 300 |
|---|
| 2026.09.25 | ₩28,075 | ₩28,132 | ₩28,048 | ₩28,132 | +0.20% | 3.7천 |
|---|
| 2026.09.24 | ₩28,088 | ₩28,088 | ₩28,021 | ₩28,043 | -0.16% | 2.7천 |
|---|
| 2026.09.23 | ₩28,095 | ₩28,095 | ₩28,021 | ₩28,061 | -0.12% | 5.6천 |
|---|
| 2026.09.22 | ₩28,155 | ₩28,168 | ₩28,141 | ₩28,168 | +0.05% | 2.3천 |
|---|
| 2026.09.21 | ₩27,994 | ₩28,133 | ₩27,994 | ₩28,133 | +0.50% | 9.1천 |
|---|
| 2026.09.18 | ₩27,874 | ₩27,921 | ₩27,821 | ₩27,888 | +0.05% | 7만 |
|---|
| 2026.09.17 | ₩27,847 | ₩27,894 | ₩27,847 | ₩27,894 | +0.17% | 1.3천 |
|---|
| 2026.09.16 | ₩27,807 | ₩27,807 | ₩27,687 | ₩27,703 | -0.37% | 3천 |
|---|
| 2026.09.15 | ₩27,754 | ₩27,801 | ₩27,727 | ₩27,801 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩27,847 | ₩27,847 | ₩27,821 | ₩27,838 | -0.03% | 5.4천 |
|---|
| 2026.09.11 | ₩27,941 | ₩27,941 | ₩27,901 | ₩27,905 | -0.13% | 600 |
|---|
| 2026.09.10 | ₩27,714 | ₩27,767 | ₩27,714 | ₩27,747 | +0.12% | 8.5천 |
|---|
| 2026.09.09 | ₩27,854 | ₩27,854 | ₩27,854 | ₩27,854 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,874 | ₩27,994 | ₩27,874 | ₩27,901 | +0.10% | 3.6만 |
|---|
| 2026.09.04 | ₩27,954 | ₩27,994 | ₩27,941 | ₩27,969 | +0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩27,914 | ₩28,008 | ₩27,914 | ₩28,008 | +0.34% | 1천 |
|---|
| 2026.09.02 | ₩27,861 | ₩27,894 | ₩27,834 | ₩27,894 | +0.12% | 2.9천 |
|---|
| 2026.09.01 | ₩27,794 | ₩27,821 | ₩27,777 | ₩27,777 | -0.06% | 1.7천 |
|---|
| 2026.08.31 | ₩27,901 | ₩27,928 | ₩27,847 | ₩27,908 | +0.02% | 7.7천 |
|---|
| 2026.08.28 | ₩27,928 | ₩27,928 | ₩27,928 | ₩27,928 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,918 | ₩27,954 | ₩27,918 | ₩27,954 | +0.13% | 1.1천 |
|---|
| 2026.08.26 | ₩27,807 | ₩27,914 | ₩27,767 | ₩27,861 | +0.19% | 5.6천 |
|---|
| 2026.08.25 | ₩27,782 | ₩27,827 | ₩27,781 | ₩27,821 | +0.14% | 3.4천 |
|---|
| 2026.08.24 | ₩27,754 | ₩27,827 | ₩27,727 | ₩27,814 | +0.22% | 7.3천 |
|---|
| 2026.08.21 | ₩27,794 | ₩27,807 | ₩27,794 | ₩27,802 | +0.03% | 5.6천 |
|---|
| 2026.08.20 | ₩27,781 | ₩27,807 | ₩27,747 | ₩27,747 | -0.12% | 800 |
|---|
| 2026.08.19 | ₩27,821 | ₩27,839 | ₩27,821 | ₩27,839 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩27,834 | ₩27,888 | ₩27,781 | ₩27,834 | 0.00% | 8.2천 |
|---|
| 2026.08.17 | ₩27,894 | ₩27,894 | ₩27,847 | ₩27,876 | -0.07% | 1.5만 |
|---|
| 2026.08.14 | ₩27,861 | ₩27,914 | ₩27,861 | ₩27,914 | +0.19% | 5.1천 |
|---|
| 2026.08.13 | ₩27,861 | ₩27,914 | ₩27,861 | ₩27,914 | +0.19% | 1.8천 |
|---|
| 2026.08.12 | ₩27,861 | ₩27,861 | ₩27,861 | ₩27,861 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩27,821 | ₩27,821 | ₩27,814 | ₩27,814 | -0.02% | 4.9천 |
|---|
| 2026.08.10 | ₩27,834 | ₩27,841 | ₩27,794 | ₩27,841 | +0.02% | 3.1만 |
|---|
| 2026.08.07 | ₩27,834 | ₩27,841 | ₩27,781 | ₩27,834 | 0.00% | 1.7만 |
|---|
| 2026.08.06 | ₩27,814 | ₩27,814 | ₩27,767 | ₩27,774 | -0.14% | 2.8만 |
|---|
| 2026.08.05 | ₩27,781 | ₩27,831 | ₩27,781 | ₩27,831 | +0.18% | 18.1만 |
|---|
| 2026.08.04 | ₩27,714 | ₩27,801 | ₩27,714 | ₩27,801 | +0.31% | 18만 |
|---|
| 2026.08.03 | ₩27,473 | ₩27,607 | ₩27,473 | ₩27,607 | +0.49% | 13.9만 |
|---|
| 2026.07.31 | ₩27,366 | ₩27,443 | ₩27,353 | ₩27,443 | +0.28% | 900 |
|---|
| 2026.07.30 | ₩27,179 | ₩27,320 | ₩27,153 | ₩27,320 | +0.52% | 1.4천 |
|---|
| 2026.07.29 | ₩27,159 | ₩27,159 | ₩27,042 | ₩27,042 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩27,293 | ₩27,297 | ₩27,293 | ₩27,297 | +0.01% | 1.3천 |
|---|
| 2026.07.27 | ₩27,266 | ₩27,266 | ₩27,266 | ₩27,266 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩27,259 | ₩27,259 | ₩27,239 | ₩27,239 | -0.07% | 500 |
|---|
| 2026.07.23 | ₩27,206 | ₩27,226 | ₩27,126 | ₩27,181 | -0.09% | 4.4천 |
|---|
| 2026.07.22 | ₩27,413 | ₩27,413 | ₩27,366 | ₩27,400 | -0.05% | 400 |
|---|
| 2026.07.21 | ₩27,300 | ₩27,413 | ₩27,300 | ₩27,406 | +0.39% | 2.4천 |
|---|
| 2026.07.20 | ₩27,386 | ₩27,386 | ₩27,282 | ₩27,282 | -0.38% | 400 |
|---|
| 2026.07.17 | ₩27,378 | ₩27,378 | ₩27,246 | ₩27,280 | -0.36% | 400 |
|---|
| 2026.07.16 | ₩27,420 | ₩27,420 | ₩27,353 | ₩27,353 | -0.24% | 500 |
|---|
| 2026.07.15 | ₩27,420 | ₩27,487 | ₩27,405 | ₩27,468 | +0.18% | 1.8천 |
|---|
| 2026.07.14 | ₩27,413 | ₩27,444 | ₩27,380 | ₩27,433 | +0.07% | 2.3천 |
|---|
| 2026.07.13 | ₩27,393 | ₩27,393 | ₩27,340 | ₩27,357 | -0.13% | 500 |
|---|
| 2026.07.10 | ₩27,353 | ₩27,453 | ₩27,353 | ₩27,453 | +0.37% | 1천 |
|---|
| 2026.07.09 | ₩27,373 | ₩27,393 | ₩27,373 | ₩27,393 | +0.07% | 200 |
|---|
| 2026.07.08 | ₩27,206 | ₩27,286 | ₩27,126 | ₩27,286 | +0.29% | 900 |
|---|
| 2026.07.07 | ₩27,300 | ₩27,320 | ₩27,233 | ₩27,320 | +0.07% | 1천 |
|---|
| 2026.07.06 | ₩27,273 | ₩27,386 | ₩27,273 | ₩27,386 | +0.42% | 1천 |
|---|
| 2026.07.02 | ₩27,300 | ₩27,300 | ₩27,219 | ₩27,242 | -0.21% | 4.6천 |
|---|
| 2026.07.01 | ₩27,219 | ₩27,280 | ₩27,219 | ₩27,234 | +0.05% | 4.6천 |
|---|
| 2026.06.30 | ₩27,166 | ₩27,247 | ₩27,166 | ₩27,247 | +0.30% | 4.5천 |
|---|
| 2026.06.29 | ₩27,086 | ₩27,130 | ₩27,086 | ₩27,130 | +0.16% | 100 |
|---|
| 2026.06.26 | ₩26,966 | ₩27,015 | ₩26,966 | ₩27,015 | +0.18% | 500 |
|---|
| 2026.06.25 | ₩26,912 | ₩27,019 | ₩26,912 | ₩26,998 | +0.32% | 300 |
|---|
| 2026.06.24 | ₩27,026 | ₩27,059 | ₩26,952 | ₩26,952 | -0.27% | 3.2천 |
|---|
| 2026.06.23 | ₩27,019 | ₩27,051 | ₩27,019 | ₩27,051 | +0.12% | 5.3만 |
|---|
| 2026.06.22 | ₩27,233 | ₩27,247 | ₩27,139 | ₩27,213 | -0.07% | 3.5만 |
|---|
| 2026.06.18 | ₩27,193 | ₩27,229 | ₩27,139 | ₩27,229 | +0.13% | 5.7만 |
|---|
| 2026.06.17 | ₩27,193 | ₩27,259 | ₩27,019 | ₩27,019 | -0.64% | 1.4만 |
|---|
| 2026.06.16 | ₩27,286 | ₩27,286 | ₩27,206 | ₩27,253 | -0.12% | 1.1만 |
|---|
| 2026.06.15 | ₩27,353 | ₩27,353 | ₩27,254 | ₩27,278 | -0.27% | 1.7만 |
|---|
| 2026.06.12 | ₩26,992 | ₩27,086 | ₩26,979 | ₩27,076 | +0.31% | 8.9만 |
|---|
| 2026.06.11 | ₩26,912 | ₩26,996 | ₩26,778 | ₩26,996 | +0.31% | 3.5천 |
|---|
| 2026.06.10 | ₩26,859 | ₩26,865 | ₩26,797 | ₩26,797 | -0.23% | 4.4만 |
|---|
| 2026.06.09 | ₩27,133 | ₩27,133 | ₩26,738 | ₩26,970 | -0.60% | 3만 |
|---|
| 2026.06.08 | ₩27,059 | ₩27,099 | ₩27,015 | ₩27,015 | -0.16% | 3.1천 |
|---|
| 2026.06.05 | ₩27,206 | ₩27,206 | ₩26,913 | ₩27,010 | -0.72% | 1.4천 |
|---|
| 2026.06.04 | ₩27,259 | ₩27,313 | ₩27,246 | ₩27,246 | -0.05% | 7.5천 |
|---|
| 2026.06.03 | ₩27,219 | ₩27,286 | ₩27,206 | ₩27,237 | +0.06% | 2.2천 |
|---|
| 2026.06.02 | ₩27,300 | ₩27,326 | ₩27,259 | ₩27,326 | +0.10% | 8.7천 |
|---|
| 2026.06.01 | ₩27,219 | ₩27,273 | ₩27,219 | ₩27,273 | +0.20% | 2.9천 |
|---|
| 2026.05.29 | ₩27,219 | ₩27,261 | ₩27,206 | ₩27,261 | +0.15% | 1.8천 |
|---|
| 2026.05.28 | ₩27,206 | ₩27,206 | ₩27,206 | ₩27,206 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩27,166 | ₩27,166 | ₩27,099 | ₩27,139 | -0.10% | 4.3천 |
|---|
| 2026.05.26 | ₩27,126 | ₩27,153 | ₩27,086 | ₩27,126 | 0.00% | 4.3천 |
|---|
| 2026.05.22 | ₩27,046 | ₩27,086 | ₩27,046 | ₩27,059 | +0.05% | 4.3천 |
|---|
| 2026.05.21 | ₩26,966 | ₩27,019 | ₩26,925 | ₩27,008 | +0.16% | 1.7만 |
|---|
| 2026.05.20 | ₩26,899 | ₩26,999 | ₩26,899 | ₩26,999 | +0.37% | 600 |
|---|
| 2026.05.19 | ₩26,845 | ₩26,872 | ₩26,845 | ₩26,860 | +0.05% | 1.9천 |
|---|
| 2026.05.18 | ₩26,952 | ₩26,952 | ₩26,905 | ₩26,945 | -0.02% | 900 |
|---|
| 2026.05.15 | ₩26,952 | ₩27,006 | ₩26,899 | ₩26,959 | +0.02% | 5.5만 |
|---|
| 2026.05.14 | ₩27,086 | ₩27,086 | ₩26,995 | ₩27,059 | -0.10% | 2.8천 |
|---|
| 2026.05.13 | ₩26,925 | ₩26,979 | ₩26,912 | ₩26,979 | +0.20% | 4.3천 |
|---|
| 2026.05.12 | ₩26,859 | ₩26,905 | ₩26,825 | ₩26,905 | +0.17% | 1.6천 |
|---|
| 2026.05.11 | ₩26,765 | ₩26,992 | ₩26,765 | ₩26,885 | +0.45% | 4.2천 |
|---|
| 2026.05.08 | ₩26,819 | ₩26,899 | ₩26,819 | ₩26,899 | +0.30% | 9.6천 |
|---|
| 2026.05.07 | ₩26,725 | ₩26,939 | ₩26,725 | ₩26,819 | +0.35% | 1.2천 |
|---|
| 2026.05.06 | ₩26,712 | ₩26,899 | ₩26,712 | ₩26,852 | +0.53% | 1만 |
|---|
| 2026.05.05 | ₩26,685 | ₩26,712 | ₩26,665 | ₩26,698 | +0.05% | 6.4천 |
|---|
| 2026.05.04 | ₩26,551 | ₩26,605 | ₩26,538 | ₩26,591 | +0.15% | 9.5천 |
|---|
| 2026.05.01 | ₩26,658 | ₩26,685 | ₩26,618 | ₩26,643 | -0.06% | 6.2천 |
|---|
| 2026.04.30 | ₩26,498 | ₩26,645 | ₩26,476 | ₩26,602 | +0.39% | 6.2천 |
|---|
| 2026.04.29 | ₩26,458 | ₩26,458 | ₩26,351 | ₩26,431 | -0.10% | 2.2천 |
|---|
| 2026.04.28 | ₩26,418 | ₩26,464 | ₩26,418 | ₩26,464 | +0.18% | 1천 |
|---|
| 2026.04.27 | ₩26,525 | ₩26,538 | ₩26,471 | ₩26,511 | -0.05% | 1.4천 |
|---|
| 2026.04.24 | ₩26,404 | ₩26,538 | ₩26,404 | ₩26,478 | +0.28% | 3.6천 |
|---|
| 2026.04.23 | ₩26,471 | ₩26,471 | ₩26,364 | ₩26,364 | -0.40% | 8.6천 |
|---|
| 2026.04.22 | ₩26,411 | ₩26,423 | ₩26,411 | ₩26,423 | +0.05% | 400 |
|---|
| 2026.04.21 | ₩26,351 | ₩26,378 | ₩26,264 | ₩26,264 | -0.33% | 9천 |
|---|
| 2026.04.20 | ₩26,384 | ₩26,391 | ₩26,299 | ₩26,358 | -0.10% | 3.9천 |
|---|
| 2026.04.17 | ₩26,431 | ₩26,458 | ₩26,398 | ₩26,398 | -0.13% | 2.8천 |
|---|
| 2026.04.16 | ₩26,177 | ₩26,231 | ₩26,164 | ₩26,231 | +0.20% | 2.3만 |
|---|
| 2026.04.15 | ₩26,090 | ₩26,204 | ₩26,084 | ₩26,204 | +0.44% | 3.1만 |
|---|
| 2026.04.14 | ₩26,017 | ₩26,124 | ₩26,017 | ₩26,064 | +0.18% | 400 |
|---|
| 2026.04.13 | ₩25,734 | ₩25,883 | ₩25,643 | ₩25,876 | +0.56% | 1.9만 |
|---|
| 2026.04.10 | ₩25,830 | ₩25,830 | ₩25,729 | ₩25,729 | -0.39% | 3.8천 |
|---|
| 2026.04.09 | ₩25,643 | ₩25,756 | ₩25,643 | ₩25,756 | +0.44% | 1.8천 |
|---|
| 2026.04.08 | ₩25,669 | ₩25,669 | ₩25,581 | ₩25,613 | -0.22% | 3.9천 |
|---|
| 2026.04.07 | ₩25,188 | ₩25,228 | ₩25,148 | ₩25,228 | +0.16% | 3.6천 |
|---|
| 2026.04.06 | ₩25,135 | ₩25,282 | ₩25,135 | ₩25,175 | +0.16% | 7.8천 |
|---|
| 2026.04.02 | ₩24,988 | ₩25,188 | ₩24,988 | ₩25,168 | +0.72% | 3.4천 |
|---|
| 2026.04.01 | ₩25,188 | ₩25,188 | ₩25,135 | ₩25,143 | -0.18% | 1.2천 |
|---|
| 2026.03.31 | ₩24,761 | ₩25,028 | ₩24,747 | ₩25,020 | +1.05% | 2.3천 |
|---|
| 2026.03.30 | ₩24,709 | ₩24,721 | ₩24,507 | ₩24,567 | -0.57% | 1.2만 |
|---|
| 2026.03.27 | ₩24,761 | ₩24,761 | ₩24,608 | ₩24,608 | -0.62% | 400 |
|---|
| 2026.03.26 | ₩25,121 | ₩25,121 | ₩24,921 | ₩24,921 | -0.80% | 4.6천 |
|---|
| 2026.03.25 | ₩25,188 | ₩25,228 | ₩25,095 | ₩25,163 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩25,081 | ₩25,081 | ₩25,055 | ₩25,055 | -0.11% | 5.7천 |
|---|
| 2026.03.23 | ₩25,295 | ₩25,322 | ₩25,121 | ₩25,156 | -0.55% | 900 |
|---|
| 2026.03.20 | ₩25,095 | ₩25,095 | ₩24,937 | ₩24,937 | -0.63% | 1.7천 |
|---|
| 2026.03.19 | ₩25,068 | ₩25,195 | ₩25,068 | ₩25,195 | +0.51% | 500 |
|---|
| 2026.03.18 | ₩25,375 | ₩25,375 | ₩25,228 | ₩25,228 | -0.58% | 1.1천 |
|---|
| 2026.03.17 | ₩25,509 | ₩25,549 | ₩25,456 | ₩25,458 | -0.20% | 2.4천 |
|---|
| 2026.03.16 | ₩25,482 | ₩25,482 | ₩25,362 | ₩25,402 | -0.31% | 1.2천 |
|---|
| 2026.03.13 | ₩25,262 | ₩25,309 | ₩25,226 | ₩25,226 | -0.14% | 4.6천 |
|---|
| 2026.03.12 | ₩25,429 | ₩25,456 | ₩25,334 | ₩25,334 | -0.37% | 8.8천 |
|---|
| 2026.03.11 | ₩25,616 | ₩25,616 | ₩25,516 | ₩25,562 | -0.21% | 2.5천 |
|---|
| 2026.03.10 | ₩25,709 | ₩25,709 | ₩25,569 | ₩25,569 | -0.55% | 1.5천 |
|---|
| 2026.03.09 | ₩25,322 | ₩25,609 | ₩25,215 | ₩25,609 | +1.13% | 1.8천 |
|---|
| 2026.03.06 | ₩25,482 | ₩25,562 | ₩25,456 | ₩25,456 | -0.10% | 1.9천 |
|---|
| 2026.03.05 | ₩25,643 | ₩25,683 | ₩25,536 | ₩25,669 | +0.10% | 1.6만 |
|---|
| 2026.03.04 | ₩25,617 | ₩25,803 | ₩25,617 | ₩25,782 | +0.64% | 700 |
|---|
| 2026.03.03 | ₩25,549 | ₩25,701 | ₩25,509 | ₩25,676 | +0.50% | 1.2만 |
|---|
| 2026.03.02 | ₩25,723 | ₩25,790 | ₩25,723 | ₩25,782 | +0.23% | 2.5천 |
|---|
| 2026.02.27 | ₩25,752 | ₩25,776 | ₩25,696 | ₩25,763 | +0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩25,743 | ₩25,836 | ₩25,743 | ₩25,836 | +0.36% | 1.5천 |
|---|
| 2026.02.25 | ₩25,870 | ₩25,897 | ₩25,856 | ₩25,897 | +0.10% | 1.3천 |
|---|
| 2026.02.24 | ₩25,709 | ₩25,795 | ₩25,709 | ₩25,795 | +0.33% | 2천 |
|---|
| 2026.02.23 | ₩25,696 | ₩25,696 | ₩25,643 | ₩25,649 | -0.18% | 2.2천 |
|---|
| 2026.02.20 | ₩25,709 | ₩25,816 | ₩25,656 | ₩25,816 | +0.42% | 1만 |
|---|
| 2026.02.19 | ₩25,723 | ₩25,723 | ₩25,669 | ₩25,708 | -0.06% | 1.2천 |
|---|
| 2026.02.18 | ₩25,723 | ₩25,843 | ₩25,707 | ₩25,771 | +0.19% | 3.5천 |
|---|
| 2026.02.17 | ₩25,696 | ₩25,736 | ₩25,509 | ₩25,703 | +0.03% | 6.3천 |
|---|
| 2026.02.13 | ₩25,588 | ₩25,736 | ₩25,588 | ₩25,623 | +0.14% | 6.4천 |
|---|
| 2026.02.12 | ₩25,856 | ₩25,856 | ₩25,629 | ₩25,629 | -0.88% | 700 |
|---|
| 2026.02.11 | ₩25,830 | ₩25,937 | ₩25,830 | ₩25,897 | +0.26% | 3.8천 |
|---|
| 2026.02.10 | ₩25,918 | ₩25,950 | ₩25,893 | ₩25,893 | -0.10% | 1.4천 |
|---|
| 2026.02.09 | ₩25,830 | ₩25,937 | ₩25,830 | ₩25,937 | +0.41% | 500 |
|---|
| 2026.02.06 | ₩25,788 | ₩25,870 | ₩25,788 | ₩25,870 | +0.32% | 1.5천 |
|---|
| 2026.02.05 | ₩25,562 | ₩25,656 | ₩25,562 | ₩25,589 | +0.10% | 4.9만 |
|---|
| 2026.02.04 | ₩25,863 | ₩25,863 | ₩25,616 | ₩25,683 | -0.70% | 4.2만 |
|---|
| 2026.02.03 | ₩25,909 | ₩25,909 | ₩25,683 | ₩25,758 | -0.58% | 7.6만 |
|---|
| 2026.02.02 | ₩25,836 | ₩26,030 | ₩25,836 | ₩25,905 | +0.26% | 5.6만 |
|---|
| 2026.01.30 | ₩25,856 | ₩25,856 | ₩25,776 | ₩25,798 | -0.23% | 500 |
|---|
| 2026.01.29 | ₩25,743 | ₩25,883 | ₩25,743 | ₩25,883 | +0.55% | 1.8천 |
|---|
| 2026.01.28 | ₩25,897 | ₩25,990 | ₩25,890 | ₩25,963 | +0.26% | 5.2천 |
|---|
| 2026.01.27 | ₩25,950 | ₩25,963 | ₩25,923 | ₩25,963 | +0.05% | 3.3천 |
|---|
| 2026.01.26 | ₩25,897 | ₩25,923 | ₩25,870 | ₩25,890 | -0.03% | 4.3천 |
|---|
| 2026.01.23 | ₩25,816 | ₩25,856 | ₩25,763 | ₩25,763 | -0.21% | 4.1천 |
|---|
| 2026.01.22 | ₩25,816 | ₩25,816 | ₩25,770 | ₩25,790 | -0.10% | 2.1천 |
|---|
| 2026.01.21 | ₩25,656 | ₩25,734 | ₩25,656 | ₩25,716 | +0.23% | 2.2천 |
|---|
| 2026.01.20 | ₩25,583 | ₩25,583 | ₩25,482 | ₩25,482 | -0.39% | 1.6천 |
|---|
| 2026.01.16 | ₩25,864 | ₩25,883 | ₩25,830 | ₩25,839 | -0.10% | 2.6천 |
|---|
| 2026.01.15 | ₩25,937 | ₩25,937 | ₩25,856 | ₩25,883 | -0.21% | 8.9천 |
|---|
| 2026.01.14 | ₩25,816 | ₩25,843 | ₩25,683 | ₩25,843 | +0.10% | 3.6천 |
|---|
| 2026.01.13 | ₩25,897 | ₩25,897 | ₩25,843 | ₩25,860 | -0.14% | 3.9천 |
|---|
| 2026.01.12 | ₩25,886 | ₩25,923 | ₩25,886 | ₩25,905 | +0.07% | 3.8천 |
|---|
| 2026.01.09 | ₩25,751 | ₩25,910 | ₩25,751 | ₩25,876 | +0.49% | 8.2천 |
|---|
| 2026.01.08 | ₩25,790 | ₩25,790 | ₩25,776 | ₩25,776 | -0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩25,814 | ₩25,862 | ₩25,790 | ₩25,790 | -0.09% | 7.4천 |
|---|
| 2026.01.06 | ₩25,750 | ₩25,830 | ₩25,750 | ₩25,810 | +0.23% | 900 |
|---|
| 2026.01.05 | ₩25,669 | ₩25,775 | ₩25,669 | ₩25,716 | +0.18% | 5.2천 |
|---|
| 2026.01.02 | ₩25,659 | ₩25,669 | ₩25,572 | ₩25,628 | -0.12% | 3.8천 |
|---|
| 2025.12.31 | ₩25,703 | ₩25,723 | ₩25,615 | ₩25,615 | -0.34% | 2.3만 |
|---|
| 2025.12.30 | ₩25,669 | ₩25,763 | ₩25,669 | ₩25,729 | +0.23% | 1.6천 |
|---|
| 2025.12.29 | ₩25,750 | ₩25,750 | ₩25,693 | ₩25,735 | -0.06% | 3.8만 |
|---|
| 2025.12.26 | ₩25,723 | ₩25,763 | ₩25,709 | ₩25,763 | +0.16% | 5.9천 |
|---|
| 2025.12.24 | ₩25,763 | ₩25,798 | ₩25,736 | ₩25,770 | +0.03% | 600 |
|---|
| 2025.12.23 | ₩25,683 | ₩25,723 | ₩25,683 | ₩25,723 | +0.16% | 7.8천 |
|---|
| 2025.12.22 | ₩25,636 | ₩25,683 | ₩25,562 | ₩25,663 | +0.10% | 1.6만 |
|---|
| 2025.12.19 | ₩25,549 | ₩25,589 | ₩25,516 | ₩25,550 | +0.01% | 8.5천 |
|---|
| 2025.12.18 | ₩25,456 | ₩25,496 | ₩25,402 | ₩25,438 | -0.07% | 7.3천 |
|---|
| 2025.12.17 | ₩25,508 | ₩25,509 | ₩25,290 | ₩25,290 | -0.85% | 5.6천 |
|---|
| 2025.12.16 | ₩25,509 | ₩25,509 | ₩25,395 | ₩25,461 | -0.19% | 9.5천 |
|---|
| 2025.12.15 | ₩25,509 | ₩25,536 | ₩25,481 | ₩25,496 | -0.05% | 3.5천 |
|---|
| 2025.12.12 | ₩25,549 | ₩25,549 | ₩25,415 | ₩25,502 | -0.18% | 8.3천 |
|---|
| 2025.12.11 | ₩25,522 | ₩25,669 | ₩25,522 | ₩25,623 | +0.39% | 1만 |
|---|
| 2025.12.10 | ₩25,562 | ₩25,656 | ₩25,482 | ₩25,629 | +0.26% | 2.9만 |
|---|
| 2025.12.09 | ₩25,522 | ₩25,542 | ₩25,498 | ₩25,498 | -0.09% | 1.7만 |
|---|
| 2025.12.08 | ₩25,536 | ₩25,536 | ₩25,442 | ₩25,477 | -0.23% | 4.3천 |
|---|
| 2025.12.05 | ₩25,589 | ₩25,589 | ₩25,544 | ₩25,544 | -0.18% | 1.2천 |
|---|
| 2025.12.04 | ₩25,489 | ₩25,549 | ₩25,489 | ₩25,549 | +0.24% | 2만 |
|---|
| 2025.12.03 | ₩25,362 | ₩25,549 | ₩25,362 | ₩25,502 | +0.55% | 1만 |
|---|
| 2025.12.02 | ₩25,482 | ₩25,509 | ₩25,417 | ₩25,482 | 0.00% | 9.2천 |
|---|
| 2025.12.01 | ₩25,442 | ₩25,482 | ₩25,409 | ₩25,409 | -0.13% | 4.4만 |
|---|
| 2025.11.28 | ₩25,415 | ₩25,480 | ₩25,415 | ₩25,457 | +0.16% | 2.8천 |
|---|
| 2025.11.26 | ₩25,402 | ₩25,469 | ₩25,349 | ₩25,442 | +0.16% | 1.2만 |
|---|
| 2025.11.25 | ₩25,081 | ₩25,335 | ₩25,081 | ₩25,282 | +0.80% | 1.4만 |
|---|
| 2025.11.24 | ₩25,135 | ₩25,362 | ₩25,108 | ₩25,188 | +0.21% | 5.4만 |
|---|
| 2025.11.21 | ₩24,881 | ₩25,015 | ₩24,707 | ₩24,948 | +0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩25,309 | ₩25,309 | ₩24,794 | ₩24,801 | -2.01% | 2.5만 |
|---|
| 2025.11.19 | ₩25,041 | ₩25,068 | ₩24,921 | ₩24,987 | -0.22% | 1.2만 |
|---|
| 2025.11.18 | ₩25,028 | ₩25,068 | ₩24,913 | ₩24,975 | -0.21% | 2.5만 |
|---|
| 2025.11.17 | ₩25,228 | ₩25,228 | ₩25,021 | ₩25,068 | -0.64% | 4.1만 |
|---|
| 2025.11.14 | ₩25,162 | ₩25,295 | ₩25,055 | ₩25,228 | +0.27% | 2.4만 |
|---|
| 2025.11.13 | ₩25,402 | ₩25,402 | ₩25,195 | ₩25,268 | -0.53% | 13.2만 |
|---|
| 2025.11.12 | ₩25,549 | ₩25,549 | ₩25,362 | ₩25,430 | -0.47% | 2.4만 |
|---|
| 2025.11.11 | ₩25,442 | ₩25,456 | ₩25,322 | ₩25,415 | -0.11% | 3.7만 |
|---|
| 2025.11.10 | ₩25,389 | ₩25,429 | ₩25,286 | ₩25,367 | -0.08% | 1.9만 |
|---|
| 2025.11.07 | ₩25,202 | ₩25,202 | ₩24,988 | ₩25,172 | -0.12% | 12.5만 |
|---|
| 2025.11.06 | ₩25,375 | ₩25,375 | ₩25,148 | ₩25,188 | -0.74% | 7.9만 |
|---|
| 2025.11.05 | ₩25,335 | ₩25,389 | ₩25,248 | ₩25,335 | 0.00% | 16.2만 |
|---|
| 2025.11.04 | ₩25,322 | ₩25,830 | ₩25,222 | ₩25,282 | -0.16% | 41.8만 |
|---|
| 2025.11.03 | ₩25,402 | ₩25,509 | ₩25,335 | ₩25,362 | -0.16% | 123.3만 |
|---|