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 | ₩28,421 | ₩28,475 | ₩28,421 | ₩28,475 | +0.19% | 2.1천 |
| 2026.10.08 | ₩28,428 | ₩28,441 | ₩28,374 | ₩28,382 | -0.16% | 2.7천 |
| 2026.10.07 | ₩28,482 | ₩28,482 | ₩28,367 | ₩28,421 | -0.21% | 3천 |
| 2026.10.06 | ₩28,414 | ₩28,441 | ₩28,401 | ₩28,435 | +0.07% | 4.1천 |
| 2026.10.05 | ₩28,334 | ₩28,388 | ₩28,334 | ₩28,347 | +0.05% | 1.9천 |
| 2026.10.02 | ₩28,280 | ₩28,280 | ₩28,247 | ₩28,247 | -0.12% | 300 |
| 2026.10.01 | ₩28,119 | ₩28,177 | ₩28,039 | ₩28,177 | +0.21% | 2.4천 |
| 2026.09.30 | ₩28,106 | ₩28,106 | ₩28,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,106 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,106 | ₩28,146 | ₩28,106 | ₩28,146 | +0.14% | 600 |
|---|
| 2026.09.28 | ₩28,160 | ₩28,173 | ₩28,160 | ₩28,173 | +0.05% | 300 |
|---|
| 2026.09.25 | ₩28,186 | ₩28,244 | ₩28,160 | ₩28,244 | +0.20% | 3.7천 |
|---|
| 2026.09.24 | ₩28,200 | ₩28,200 | ₩28,133 | ₩28,154 | -0.16% | 2.7천 |
|---|
| 2026.09.23 | ₩28,207 | ₩28,207 | ₩28,133 | ₩28,173 | -0.12% | 5.6천 |
|---|
| 2026.09.22 | ₩28,267 | ₩28,280 | ₩28,253 | ₩28,280 | +0.05% | 2.3천 |
|---|
| 2026.09.21 | ₩28,106 | ₩28,245 | ₩28,106 | ₩28,245 | +0.50% | 9.1천 |
|---|
| 2026.09.18 | ₩27,985 | ₩28,032 | ₩27,931 | ₩27,999 | +0.05% | 7만 |
|---|
| 2026.09.17 | ₩27,958 | ₩28,005 | ₩27,958 | ₩28,005 | +0.17% | 1.3천 |
|---|
| 2026.09.16 | ₩27,918 | ₩27,918 | ₩27,797 | ₩27,813 | -0.37% | 3천 |
|---|
| 2026.09.15 | ₩27,864 | ₩27,911 | ₩27,838 | ₩27,911 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩27,958 | ₩27,958 | ₩27,931 | ₩27,949 | -0.03% | 5.4천 |
|---|
| 2026.09.11 | ₩28,052 | ₩28,052 | ₩28,012 | ₩28,016 | -0.13% | 600 |
|---|
| 2026.09.10 | ₩27,824 | ₩27,878 | ₩27,824 | ₩27,858 | +0.12% | 8.5천 |
|---|
| 2026.09.09 | ₩27,965 | ₩27,965 | ₩27,965 | ₩27,965 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,985 | ₩28,106 | ₩27,985 | ₩28,012 | +0.10% | 3.6만 |
|---|
| 2026.09.04 | ₩28,066 | ₩28,106 | ₩28,052 | ₩28,080 | +0.05% | 4.3천 |
|---|
| 2026.09.03 | ₩28,025 | ₩28,119 | ₩28,025 | ₩28,119 | +0.34% | 1천 |
|---|
| 2026.09.02 | ₩27,972 | ₩28,005 | ₩27,945 | ₩28,005 | +0.12% | 2.9천 |
|---|
| 2026.09.01 | ₩27,905 | ₩27,931 | ₩27,887 | ₩27,887 | -0.06% | 1.7천 |
|---|
| 2026.08.31 | ₩28,012 | ₩28,039 | ₩27,958 | ₩28,019 | +0.02% | 7.7천 |
|---|
| 2026.08.28 | ₩28,039 | ₩28,039 | ₩28,039 | ₩28,039 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,029 | ₩28,066 | ₩28,029 | ₩28,066 | +0.13% | 1.1천 |
|---|
| 2026.08.26 | ₩27,918 | ₩28,025 | ₩27,878 | ₩27,972 | +0.19% | 5.6천 |
|---|
| 2026.08.25 | ₩27,893 | ₩27,938 | ₩27,891 | ₩27,931 | +0.14% | 3.4천 |
|---|
| 2026.08.24 | ₩27,864 | ₩27,938 | ₩27,838 | ₩27,925 | +0.22% | 7.3천 |
|---|
| 2026.08.21 | ₩27,905 | ₩27,918 | ₩27,905 | ₩27,913 | +0.03% | 5.6천 |
|---|
| 2026.08.20 | ₩27,891 | ₩27,918 | ₩27,858 | ₩27,858 | -0.12% | 800 |
|---|
| 2026.08.19 | ₩27,931 | ₩27,950 | ₩27,931 | ₩27,950 | +0.07% | 500 |
|---|
| 2026.08.18 | ₩27,945 | ₩27,999 | ₩27,891 | ₩27,945 | 0.00% | 8.2천 |
|---|
| 2026.08.17 | ₩28,005 | ₩28,005 | ₩27,958 | ₩27,986 | -0.07% | 1.5만 |
|---|
| 2026.08.14 | ₩27,972 | ₩28,025 | ₩27,972 | ₩28,025 | +0.19% | 5.1천 |
|---|
| 2026.08.13 | ₩27,972 | ₩28,025 | ₩27,972 | ₩28,025 | +0.19% | 1.8천 |
|---|
| 2026.08.12 | ₩27,972 | ₩27,972 | ₩27,972 | ₩27,972 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩27,931 | ₩27,931 | ₩27,925 | ₩27,925 | -0.02% | 4.9천 |
|---|
| 2026.08.10 | ₩27,945 | ₩27,952 | ₩27,905 | ₩27,952 | +0.02% | 3.1만 |
|---|
| 2026.08.07 | ₩27,945 | ₩27,952 | ₩27,891 | ₩27,945 | 0.00% | 1.7만 |
|---|
| 2026.08.06 | ₩27,925 | ₩27,925 | ₩27,878 | ₩27,885 | -0.14% | 2.8만 |
|---|
| 2026.08.05 | ₩27,891 | ₩27,942 | ₩27,891 | ₩27,942 | +0.18% | 18.1만 |
|---|
| 2026.08.04 | ₩27,824 | ₩27,911 | ₩27,824 | ₩27,911 | +0.31% | 18만 |
|---|
| 2026.08.03 | ₩27,583 | ₩27,717 | ₩27,583 | ₩27,717 | +0.49% | 13.9만 |
|---|
| 2026.07.31 | ₩27,475 | ₩27,552 | ₩27,462 | ₩27,552 | +0.28% | 900 |
|---|
| 2026.07.30 | ₩27,288 | ₩27,428 | ₩27,261 | ₩27,428 | +0.52% | 1.4천 |
|---|
| 2026.07.29 | ₩27,267 | ₩27,267 | ₩27,149 | ₩27,149 | -0.43% | 700 |
|---|
| 2026.07.28 | ₩27,402 | ₩27,406 | ₩27,402 | ₩27,406 | +0.01% | 1.3천 |
|---|
| 2026.07.27 | ₩27,375 | ₩27,375 | ₩27,375 | ₩27,375 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩27,368 | ₩27,368 | ₩27,348 | ₩27,348 | -0.07% | 500 |
|---|
| 2026.07.23 | ₩27,314 | ₩27,334 | ₩27,234 | ₩27,289 | -0.09% | 4.4천 |
|---|
| 2026.07.22 | ₩27,522 | ₩27,522 | ₩27,475 | ₩27,509 | -0.05% | 400 |
|---|
| 2026.07.21 | ₩27,408 | ₩27,522 | ₩27,408 | ₩27,516 | +0.39% | 2.4천 |
|---|
| 2026.07.20 | ₩27,495 | ₩27,495 | ₩27,391 | ₩27,391 | -0.38% | 400 |
|---|
| 2026.07.17 | ₩27,487 | ₩27,487 | ₩27,355 | ₩27,388 | -0.36% | 400 |
|---|
| 2026.07.16 | ₩27,529 | ₩27,529 | ₩27,462 | ₩27,462 | -0.24% | 500 |
|---|
| 2026.07.15 | ₩27,529 | ₩27,596 | ₩27,514 | ₩27,577 | +0.18% | 1.8천 |
|---|
| 2026.07.14 | ₩27,522 | ₩27,553 | ₩27,489 | ₩27,542 | +0.07% | 2.3천 |
|---|
| 2026.07.13 | ₩27,502 | ₩27,502 | ₩27,449 | ₩27,466 | -0.13% | 500 |
|---|
| 2026.07.10 | ₩27,462 | ₩27,563 | ₩27,462 | ₩27,563 | +0.37% | 1천 |
|---|
| 2026.07.09 | ₩27,482 | ₩27,502 | ₩27,482 | ₩27,502 | +0.07% | 200 |
|---|
| 2026.07.08 | ₩27,314 | ₩27,395 | ₩27,234 | ₩27,395 | +0.29% | 900 |
|---|
| 2026.07.07 | ₩27,408 | ₩27,428 | ₩27,341 | ₩27,428 | +0.07% | 1천 |
|---|
| 2026.07.06 | ₩27,381 | ₩27,495 | ₩27,381 | ₩27,495 | +0.42% | 1천 |
|---|
| 2026.07.02 | ₩27,408 | ₩27,408 | ₩27,328 | ₩27,351 | -0.21% | 4.6천 |
|---|
| 2026.07.01 | ₩27,328 | ₩27,388 | ₩27,328 | ₩27,343 | +0.05% | 4.6천 |
|---|
| 2026.06.30 | ₩27,274 | ₩27,356 | ₩27,274 | ₩27,356 | +0.30% | 4.5천 |
|---|
| 2026.06.29 | ₩27,194 | ₩27,238 | ₩27,194 | ₩27,238 | +0.16% | 100 |
|---|
| 2026.06.26 | ₩27,073 | ₩27,123 | ₩27,073 | ₩27,123 | +0.18% | 500 |
|---|
| 2026.06.25 | ₩27,019 | ₩27,127 | ₩27,019 | ₩27,105 | +0.32% | 300 |
|---|
| 2026.06.24 | ₩27,133 | ₩27,167 | ₩27,059 | ₩27,059 | -0.27% | 3.2천 |
|---|
| 2026.06.23 | ₩27,127 | ₩27,159 | ₩27,127 | ₩27,159 | +0.12% | 5.3만 |
|---|
| 2026.06.22 | ₩27,341 | ₩27,356 | ₩27,247 | ₩27,321 | -0.07% | 3.5만 |
|---|
| 2026.06.18 | ₩27,301 | ₩27,337 | ₩27,247 | ₩27,337 | +0.13% | 5.7만 |
|---|
| 2026.06.17 | ₩27,301 | ₩27,368 | ₩27,127 | ₩27,127 | -0.64% | 1.4만 |
|---|
| 2026.06.16 | ₩27,395 | ₩27,395 | ₩27,314 | ₩27,361 | -0.12% | 1.1만 |
|---|
| 2026.06.15 | ₩27,462 | ₩27,462 | ₩27,363 | ₩27,387 | -0.27% | 1.7만 |
|---|
| 2026.06.12 | ₩27,100 | ₩27,194 | ₩27,086 | ₩27,184 | +0.31% | 8.9만 |
|---|
| 2026.06.11 | ₩27,019 | ₩27,104 | ₩26,885 | ₩27,104 | +0.31% | 3.5천 |
|---|
| 2026.06.10 | ₩26,966 | ₩26,972 | ₩26,904 | ₩26,904 | -0.23% | 4.4만 |
|---|
| 2026.06.09 | ₩27,241 | ₩27,241 | ₩26,845 | ₩27,077 | -0.60% | 3만 |
|---|
| 2026.06.08 | ₩27,167 | ₩27,207 | ₩27,123 | ₩27,123 | -0.16% | 3.1천 |
|---|
| 2026.06.05 | ₩27,314 | ₩27,314 | ₩27,021 | ₩27,117 | -0.72% | 1.4천 |
|---|
| 2026.06.04 | ₩27,368 | ₩27,422 | ₩27,355 | ₩27,355 | -0.05% | 7.5천 |
|---|
| 2026.06.03 | ₩27,328 | ₩27,395 | ₩27,314 | ₩27,345 | +0.06% | 2.2천 |
|---|
| 2026.06.02 | ₩27,408 | ₩27,435 | ₩27,368 | ₩27,435 | +0.10% | 8.7천 |
|---|
| 2026.06.01 | ₩27,328 | ₩27,381 | ₩27,328 | ₩27,381 | +0.20% | 2.9천 |
|---|
| 2026.05.29 | ₩27,328 | ₩27,369 | ₩27,314 | ₩27,369 | +0.15% | 1.8천 |
|---|
| 2026.05.28 | ₩27,314 | ₩27,314 | ₩27,314 | ₩27,314 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩27,274 | ₩27,274 | ₩27,207 | ₩27,247 | -0.10% | 4.3천 |
|---|
| 2026.05.26 | ₩27,234 | ₩27,261 | ₩27,194 | ₩27,234 | 0.00% | 4.3천 |
|---|
| 2026.05.22 | ₩27,153 | ₩27,194 | ₩27,153 | ₩27,167 | +0.05% | 4.3천 |
|---|
| 2026.05.21 | ₩27,073 | ₩27,127 | ₩27,033 | ₩27,116 | +0.16% | 1.7만 |
|---|
| 2026.05.20 | ₩27,006 | ₩27,106 | ₩27,006 | ₩27,106 | +0.37% | 600 |
|---|
| 2026.05.19 | ₩26,952 | ₩26,979 | ₩26,952 | ₩26,967 | +0.05% | 1.9천 |
|---|
| 2026.05.18 | ₩27,059 | ₩27,059 | ₩27,013 | ₩27,053 | -0.02% | 900 |
|---|
| 2026.05.15 | ₩27,059 | ₩27,113 | ₩27,006 | ₩27,066 | +0.02% | 5.5만 |
|---|
| 2026.05.14 | ₩27,194 | ₩27,194 | ₩27,102 | ₩27,167 | -0.10% | 2.8천 |
|---|
| 2026.05.13 | ₩27,033 | ₩27,086 | ₩27,019 | ₩27,086 | +0.20% | 4.3천 |
|---|
| 2026.05.12 | ₩26,966 | ₩27,013 | ₩26,932 | ₩27,013 | +0.17% | 1.6천 |
|---|
| 2026.05.11 | ₩26,872 | ₩27,100 | ₩26,872 | ₩26,992 | +0.45% | 4.2천 |
|---|
| 2026.05.08 | ₩26,925 | ₩27,006 | ₩26,925 | ₩27,006 | +0.30% | 9.6천 |
|---|
| 2026.05.07 | ₩26,831 | ₩27,046 | ₩26,831 | ₩26,925 | +0.35% | 1.2천 |
|---|
| 2026.05.06 | ₩26,818 | ₩27,006 | ₩26,818 | ₩26,959 | +0.53% | 1만 |
|---|
| 2026.05.05 | ₩26,791 | ₩26,818 | ₩26,771 | ₩26,805 | +0.05% | 6.4천 |
|---|
| 2026.05.04 | ₩26,657 | ₩26,711 | ₩26,644 | ₩26,697 | +0.15% | 9.5천 |
|---|
| 2026.05.01 | ₩26,764 | ₩26,791 | ₩26,724 | ₩26,750 | -0.06% | 6.2천 |
|---|
| 2026.04.30 | ₩26,603 | ₩26,751 | ₩26,582 | ₩26,708 | +0.39% | 6.2천 |
|---|
| 2026.04.29 | ₩26,563 | ₩26,563 | ₩26,456 | ₩26,536 | -0.10% | 2.2천 |
|---|
| 2026.04.28 | ₩26,523 | ₩26,570 | ₩26,523 | ₩26,570 | +0.18% | 1천 |
|---|
| 2026.04.27 | ₩26,630 | ₩26,644 | ₩26,577 | ₩26,617 | -0.05% | 1.4천 |
|---|
| 2026.04.24 | ₩26,509 | ₩26,644 | ₩26,509 | ₩26,583 | +0.28% | 3.6천 |
|---|
| 2026.04.23 | ₩26,577 | ₩26,577 | ₩26,469 | ₩26,469 | -0.40% | 8.6천 |
|---|
| 2026.04.22 | ₩26,516 | ₩26,528 | ₩26,516 | ₩26,528 | +0.05% | 400 |
|---|
| 2026.04.21 | ₩26,456 | ₩26,483 | ₩26,369 | ₩26,369 | -0.33% | 9천 |
|---|
| 2026.04.20 | ₩26,489 | ₩26,496 | ₩26,403 | ₩26,462 | -0.10% | 3.9천 |
|---|
| 2026.04.17 | ₩26,536 | ₩26,563 | ₩26,503 | ₩26,503 | -0.13% | 2.8천 |
|---|
| 2026.04.16 | ₩26,281 | ₩26,335 | ₩26,268 | ₩26,335 | +0.20% | 2.3만 |
|---|
| 2026.04.15 | ₩26,194 | ₩26,308 | ₩26,187 | ₩26,308 | +0.44% | 3.1만 |
|---|
| 2026.04.14 | ₩26,120 | ₩26,228 | ₩26,120 | ₩26,167 | +0.18% | 400 |
|---|
| 2026.04.13 | ₩25,836 | ₩25,986 | ₩25,745 | ₩25,980 | +0.56% | 1.9만 |
|---|
| 2026.04.10 | ₩25,933 | ₩25,933 | ₩25,832 | ₩25,832 | -0.39% | 3.8천 |
|---|
| 2026.04.09 | ₩25,745 | ₩25,859 | ₩25,745 | ₩25,859 | +0.44% | 1.8천 |
|---|
| 2026.04.08 | ₩25,772 | ₩25,772 | ₩25,683 | ₩25,715 | -0.22% | 3.9천 |
|---|
| 2026.04.07 | ₩25,289 | ₩25,329 | ₩25,248 | ₩25,329 | +0.16% | 3.6천 |
|---|
| 2026.04.06 | ₩25,235 | ₩25,383 | ₩25,235 | ₩25,275 | +0.16% | 7.8천 |
|---|
| 2026.04.02 | ₩25,087 | ₩25,289 | ₩25,087 | ₩25,268 | +0.72% | 3.4천 |
|---|
| 2026.04.01 | ₩25,289 | ₩25,289 | ₩25,235 | ₩25,243 | -0.18% | 1.2천 |
|---|
| 2026.03.31 | ₩24,859 | ₩25,128 | ₩24,846 | ₩25,120 | +1.05% | 2.3천 |
|---|
| 2026.03.30 | ₩24,807 | ₩24,819 | ₩24,604 | ₩24,665 | -0.57% | 1.2만 |
|---|
| 2026.03.27 | ₩24,859 | ₩24,859 | ₩24,706 | ₩24,706 | -0.62% | 400 |
|---|
| 2026.03.26 | ₩25,222 | ₩25,222 | ₩25,020 | ₩25,020 | -0.80% | 4.6천 |
|---|
| 2026.03.25 | ₩25,289 | ₩25,329 | ₩25,195 | ₩25,263 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩25,181 | ₩25,181 | ₩25,154 | ₩25,154 | -0.11% | 5.7천 |
|---|
| 2026.03.23 | ₩25,396 | ₩25,423 | ₩25,222 | ₩25,256 | -0.55% | 900 |
|---|
| 2026.03.20 | ₩25,195 | ₩25,195 | ₩25,036 | ₩25,036 | -0.63% | 1.7천 |
|---|
| 2026.03.19 | ₩25,168 | ₩25,295 | ₩25,168 | ₩25,295 | +0.51% | 500 |
|---|
| 2026.03.18 | ₩25,476 | ₩25,476 | ₩25,329 | ₩25,329 | -0.58% | 1.1천 |
|---|
| 2026.03.17 | ₩25,611 | ₩25,651 | ₩25,557 | ₩25,560 | -0.20% | 2.4천 |
|---|
| 2026.03.16 | ₩25,584 | ₩25,584 | ₩25,463 | ₩25,503 | -0.31% | 1.2천 |
|---|
| 2026.03.13 | ₩25,362 | ₩25,409 | ₩25,326 | ₩25,326 | -0.14% | 4.6천 |
|---|
| 2026.03.12 | ₩25,530 | ₩25,557 | ₩25,435 | ₩25,435 | -0.37% | 8.8천 |
|---|
| 2026.03.11 | ₩25,718 | ₩25,718 | ₩25,617 | ₩25,664 | -0.21% | 2.5천 |
|---|
| 2026.03.10 | ₩25,812 | ₩25,812 | ₩25,671 | ₩25,671 | -0.55% | 1.5천 |
|---|
| 2026.03.09 | ₩25,423 | ₩25,711 | ₩25,315 | ₩25,711 | +1.13% | 1.8천 |
|---|
| 2026.03.06 | ₩25,584 | ₩25,664 | ₩25,557 | ₩25,557 | -0.10% | 1.9천 |
|---|
| 2026.03.05 | ₩25,745 | ₩25,785 | ₩25,637 | ₩25,772 | +0.10% | 1.6만 |
|---|
| 2026.03.04 | ₩25,719 | ₩25,906 | ₩25,719 | ₩25,884 | +0.64% | 700 |
|---|
| 2026.03.03 | ₩25,651 | ₩25,804 | ₩25,611 | ₩25,778 | +0.50% | 1.2만 |
|---|
| 2026.03.02 | ₩25,825 | ₩25,892 | ₩25,825 | ₩25,884 | +0.23% | 2.5천 |
|---|
| 2026.02.27 | ₩25,855 | ₩25,879 | ₩25,798 | ₩25,865 | +0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩25,845 | ₩25,939 | ₩25,845 | ₩25,939 | +0.36% | 1.5천 |
|---|
| 2026.02.25 | ₩25,973 | ₩26,000 | ₩25,959 | ₩26,000 | +0.10% | 1.3천 |
|---|
| 2026.02.24 | ₩25,812 | ₩25,898 | ₩25,812 | ₩25,898 | +0.33% | 2천 |
|---|
| 2026.02.23 | ₩25,798 | ₩25,798 | ₩25,745 | ₩25,751 | -0.18% | 2.2천 |
|---|
| 2026.02.20 | ₩25,812 | ₩25,919 | ₩25,758 | ₩25,919 | +0.42% | 1만 |
|---|
| 2026.02.19 | ₩25,825 | ₩25,825 | ₩25,772 | ₩25,810 | -0.06% | 1.2천 |
|---|
| 2026.02.18 | ₩25,825 | ₩25,946 | ₩25,809 | ₩25,874 | +0.19% | 3.5천 |
|---|
| 2026.02.17 | ₩25,798 | ₩25,839 | ₩25,611 | ₩25,805 | +0.03% | 6.3천 |
|---|
| 2026.02.13 | ₩25,690 | ₩25,839 | ₩25,690 | ₩25,725 | +0.14% | 6.4천 |
|---|
| 2026.02.12 | ₩25,959 | ₩25,959 | ₩25,731 | ₩25,731 | -0.88% | 700 |
|---|
| 2026.02.11 | ₩25,933 | ₩26,040 | ₩25,933 | ₩26,000 | +0.26% | 3.8천 |
|---|
| 2026.02.10 | ₩26,021 | ₩26,053 | ₩25,996 | ₩25,996 | -0.10% | 1.4천 |
|---|
| 2026.02.09 | ₩25,933 | ₩26,040 | ₩25,933 | ₩26,040 | +0.41% | 500 |
|---|
| 2026.02.06 | ₩25,891 | ₩25,973 | ₩25,891 | ₩25,973 | +0.32% | 1.5천 |
|---|
| 2026.02.05 | ₩25,664 | ₩25,758 | ₩25,664 | ₩25,691 | +0.10% | 4.9만 |
|---|
| 2026.02.04 | ₩25,966 | ₩25,966 | ₩25,718 | ₩25,785 | -0.70% | 4.2만 |
|---|
| 2026.02.03 | ₩26,012 | ₩26,012 | ₩25,785 | ₩25,860 | -0.58% | 7.6만 |
|---|
| 2026.02.02 | ₩25,939 | ₩26,134 | ₩25,939 | ₩26,008 | +0.26% | 5.6만 |
|---|
| 2026.01.30 | ₩25,959 | ₩25,959 | ₩25,879 | ₩25,900 | -0.23% | 500 |
|---|
| 2026.01.29 | ₩25,845 | ₩25,986 | ₩25,845 | ₩25,986 | +0.55% | 1.8천 |
|---|
| 2026.01.28 | ₩26,000 | ₩26,094 | ₩25,993 | ₩26,067 | +0.26% | 5.2천 |
|---|
| 2026.01.27 | ₩26,053 | ₩26,067 | ₩26,026 | ₩26,067 | +0.05% | 3.3천 |
|---|
| 2026.01.26 | ₩26,000 | ₩26,026 | ₩25,973 | ₩25,993 | -0.03% | 4.3천 |
|---|
| 2026.01.23 | ₩25,919 | ₩25,959 | ₩25,865 | ₩25,865 | -0.21% | 4.1천 |
|---|
| 2026.01.22 | ₩25,919 | ₩25,919 | ₩25,872 | ₩25,892 | -0.10% | 2.1천 |
|---|
| 2026.01.21 | ₩25,758 | ₩25,836 | ₩25,758 | ₩25,819 | +0.23% | 2.2천 |
|---|
| 2026.01.20 | ₩25,684 | ₩25,684 | ₩25,584 | ₩25,584 | -0.39% | 1.6천 |
|---|
| 2026.01.16 | ₩25,967 | ₩25,986 | ₩25,933 | ₩25,942 | -0.10% | 2.6천 |
|---|
| 2026.01.15 | ₩26,040 | ₩26,040 | ₩25,959 | ₩25,986 | -0.21% | 8.9천 |
|---|
| 2026.01.14 | ₩25,919 | ₩25,946 | ₩25,785 | ₩25,946 | +0.10% | 3.6천 |
|---|
| 2026.01.13 | ₩26,000 | ₩26,000 | ₩25,946 | ₩25,963 | -0.14% | 3.9천 |
|---|
| 2026.01.12 | ₩25,989 | ₩26,026 | ₩25,989 | ₩26,008 | +0.07% | 3.8천 |
|---|
| 2026.01.09 | ₩25,853 | ₩26,013 | ₩25,853 | ₩25,980 | +0.49% | 8.2천 |
|---|
| 2026.01.08 | ₩25,892 | ₩25,892 | ₩25,879 | ₩25,879 | -0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩25,916 | ₩25,965 | ₩25,892 | ₩25,892 | -0.09% | 7.4천 |
|---|
| 2026.01.06 | ₩25,852 | ₩25,933 | ₩25,852 | ₩25,912 | +0.23% | 900 |
|---|
| 2026.01.05 | ₩25,772 | ₩25,878 | ₩25,772 | ₩25,819 | +0.18% | 5.2천 |
|---|
| 2026.01.02 | ₩25,761 | ₩25,772 | ₩25,674 | ₩25,730 | -0.12% | 3.8천 |
|---|
| 2025.12.31 | ₩25,805 | ₩25,825 | ₩25,717 | ₩25,717 | -0.34% | 2.3만 |
|---|
| 2025.12.30 | ₩25,772 | ₩25,865 | ₩25,772 | ₩25,832 | +0.23% | 1.6천 |
|---|
| 2025.12.29 | ₩25,852 | ₩25,852 | ₩25,796 | ₩25,837 | -0.06% | 3.8만 |
|---|
| 2025.12.26 | ₩25,825 | ₩25,865 | ₩25,812 | ₩25,865 | +0.16% | 5.9천 |
|---|
| 2025.12.24 | ₩25,865 | ₩25,900 | ₩25,839 | ₩25,872 | +0.03% | 600 |
|---|
| 2025.12.23 | ₩25,785 | ₩25,825 | ₩25,785 | ₩25,825 | +0.16% | 7.8천 |
|---|
| 2025.12.22 | ₩25,738 | ₩25,785 | ₩25,664 | ₩25,765 | +0.10% | 1.6만 |
|---|
| 2025.12.19 | ₩25,651 | ₩25,691 | ₩25,617 | ₩25,652 | +0.01% | 8.5천 |
|---|
| 2025.12.18 | ₩25,557 | ₩25,597 | ₩25,503 | ₩25,539 | -0.07% | 7.3천 |
|---|
| 2025.12.17 | ₩25,609 | ₩25,611 | ₩25,391 | ₩25,391 | -0.85% | 5.6천 |
|---|
| 2025.12.16 | ₩25,611 | ₩25,611 | ₩25,497 | ₩25,562 | -0.19% | 9.5천 |
|---|
| 2025.12.15 | ₩25,611 | ₩25,637 | ₩25,582 | ₩25,597 | -0.05% | 3.5천 |
|---|
| 2025.12.12 | ₩25,651 | ₩25,651 | ₩25,517 | ₩25,604 | -0.18% | 8.3천 |
|---|
| 2025.12.11 | ₩25,624 | ₩25,772 | ₩25,624 | ₩25,725 | +0.39% | 1만 |
|---|
| 2025.12.10 | ₩25,664 | ₩25,758 | ₩25,584 | ₩25,731 | +0.26% | 2.9만 |
|---|
| 2025.12.09 | ₩25,624 | ₩25,644 | ₩25,600 | ₩25,600 | -0.09% | 1.7만 |
|---|
| 2025.12.08 | ₩25,637 | ₩25,637 | ₩25,543 | ₩25,578 | -0.23% | 4.3천 |
|---|
| 2025.12.05 | ₩25,691 | ₩25,691 | ₩25,645 | ₩25,645 | -0.18% | 1.2천 |
|---|
| 2025.12.04 | ₩25,590 | ₩25,651 | ₩25,590 | ₩25,651 | +0.24% | 2만 |
|---|
| 2025.12.03 | ₩25,463 | ₩25,651 | ₩25,463 | ₩25,604 | +0.55% | 1만 |
|---|
| 2025.12.02 | ₩25,584 | ₩25,611 | ₩25,518 | ₩25,584 | 0.00% | 9.2천 |
|---|
| 2025.12.01 | ₩25,543 | ₩25,584 | ₩25,510 | ₩25,510 | -0.13% | 4.4만 |
|---|
| 2025.11.28 | ₩25,517 | ₩25,581 | ₩25,517 | ₩25,558 | +0.16% | 2.8천 |
|---|
| 2025.11.26 | ₩25,503 | ₩25,570 | ₩25,450 | ₩25,543 | +0.16% | 1.2만 |
|---|
| 2025.11.25 | ₩25,181 | ₩25,436 | ₩25,181 | ₩25,383 | +0.80% | 1.4만 |
|---|
| 2025.11.24 | ₩25,235 | ₩25,463 | ₩25,208 | ₩25,289 | +0.21% | 5.4만 |
|---|
| 2025.11.21 | ₩24,980 | ₩25,114 | ₩24,806 | ₩25,047 | +0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩25,409 | ₩25,409 | ₩24,893 | ₩24,900 | -2.01% | 2.5만 |
|---|
| 2025.11.19 | ₩25,141 | ₩25,168 | ₩25,020 | ₩25,086 | -0.22% | 1.2만 |
|---|
| 2025.11.18 | ₩25,128 | ₩25,168 | ₩25,012 | ₩25,074 | -0.21% | 2.5만 |
|---|
| 2025.11.17 | ₩25,329 | ₩25,329 | ₩25,121 | ₩25,168 | -0.64% | 4.1만 |
|---|
| 2025.11.14 | ₩25,262 | ₩25,396 | ₩25,154 | ₩25,329 | +0.27% | 2.4만 |
|---|
| 2025.11.13 | ₩25,503 | ₩25,503 | ₩25,295 | ₩25,369 | -0.53% | 13.2만 |
|---|
| 2025.11.12 | ₩25,651 | ₩25,651 | ₩25,463 | ₩25,531 | -0.47% | 2.4만 |
|---|
| 2025.11.11 | ₩25,543 | ₩25,557 | ₩25,423 | ₩25,517 | -0.11% | 3.7만 |
|---|
| 2025.11.10 | ₩25,490 | ₩25,530 | ₩25,387 | ₩25,468 | -0.08% | 1.9만 |
|---|
| 2025.11.07 | ₩25,302 | ₩25,302 | ₩25,087 | ₩25,272 | -0.12% | 12.5만 |
|---|
| 2025.11.06 | ₩25,476 | ₩25,476 | ₩25,248 | ₩25,289 | -0.74% | 7.9만 |
|---|
| 2025.11.05 | ₩25,436 | ₩25,490 | ₩25,349 | ₩25,436 | 0.00% | 16.2만 |
|---|
| 2025.11.04 | ₩25,423 | ₩25,933 | ₩25,322 | ₩25,383 | -0.16% | 41.8만 |
|---|
| 2025.11.03 | ₩25,503 | ₩25,611 | ₩25,436 | ₩25,463 | -0.16% | 123.3만 |
|---|