시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 10 Buffer ETF - October 과거 주가
Innovator Equity Dual Directional 10 Buffer ETF - October · DDTO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 10 Buffer ETF - October · DDTO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,040 | ₩32,107 | ₩31,986 | ₩32,047 | +0.02% | 1.8만 |
| 2026.10.08 | ₩32,134 | ₩32,134 | ₩31,906 | ₩32,013 | -0.38% | 8.7만 |
| 2026.10.07 | ₩32,147 | ₩32,160 | ₩31,946 | ₩32,140 | -0.02% | 4.7만 |
| 2026.10.06 | ₩32,000 | ₩32,120 | ₩31,986 | ₩32,035 | +0.11% | 2.7만 |
| 2026.10.05 | ₩31,906 | ₩32,026 | ₩31,892 | ₩31,986 | +0.25% | 3만 |
| 2026.10.02 | ₩32,026 | ₩32,026 | ₩31,819 | ₩31,892 | -0.42% | 2.8만 |
| 2026.10.01 | ₩31,772 | ₩31,866 | ₩31,586 | ₩31,799 | +0.08% | 20.7만 |
| 2026.09.30 | ₩31,754 | ₩31,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,745 |
| -0.03% |
| 5.6만 |
| 2026.09.29 | ₩31,725 | ₩31,772 | ₩31,705 | ₩31,758 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩31,725 | ₩31,792 | ₩31,659 | ₩31,725 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩31,691 | ₩31,745 | ₩31,638 | ₩31,651 | -0.13% | 4.9천 |
|---|
| 2026.09.24 | ₩31,598 | ₩31,671 | ₩31,598 | ₩31,658 | +0.19% | 2.1만 |
|---|
| 2026.09.23 | ₩31,665 | ₩31,712 | ₩31,611 | ₩31,665 | 0.00% | 9.8만 |
|---|
| 2026.09.22 | ₩31,611 | ₩31,705 | ₩31,611 | ₩31,705 | +0.30% | 1.9만 |
|---|
| 2026.09.21 | ₩31,705 | ₩31,705 | ₩31,599 | ₩31,658 | -0.15% | 7.4천 |
|---|
| 2026.09.18 | ₩31,531 | ₩31,591 | ₩31,531 | ₩31,591 | +0.19% | 2.7천 |
|---|
| 2026.09.17 | ₩31,531 | ₩31,531 | ₩31,490 | ₩31,524 | -0.02% | 2.5천 |
|---|
| 2026.09.16 | ₩31,437 | ₩31,477 | ₩31,356 | ₩31,383 | -0.17% | 6.2천 |
|---|
| 2026.09.15 | ₩31,397 | ₩31,450 | ₩31,383 | ₩31,437 | +0.13% | 4.5천 |
|---|
| 2026.09.14 | ₩31,450 | ₩31,484 | ₩31,450 | ₩31,484 | +0.11% | 500 |
|---|
| 2026.09.11 | ₩31,537 | ₩31,537 | ₩31,531 | ₩31,531 | -0.02% | 200 |
|---|
| 2026.09.10 | ₩31,370 | ₩31,383 | ₩31,356 | ₩31,383 | +0.04% | 400 |
|---|
| 2026.09.09 | ₩31,477 | ₩31,477 | ₩31,410 | ₩31,410 | -0.21% | 1.9천 |
|---|
| 2026.09.08 | ₩31,557 | ₩31,557 | ₩31,477 | ₩31,477 | -0.25% | 4.3천 |
|---|
| 2026.09.04 | ₩31,691 | ₩31,691 | ₩31,490 | ₩31,537 | -0.49% | 1.4천 |
|---|
| 2026.09.03 | ₩31,490 | ₩31,490 | ₩31,464 | ₩31,484 | -0.02% | 1.2천 |
|---|
| 2026.09.02 | ₩31,437 | ₩31,457 | ₩31,397 | ₩31,457 | +0.06% | 1.3천 |
|---|
| 2026.09.01 | ₩31,370 | ₩31,375 | ₩31,343 | ₩31,375 | +0.02% | 800 |
|---|
| 2026.08.31 | ₩31,477 | ₩31,477 | ₩31,477 | ₩31,477 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,437 | ₩31,450 | ₩31,423 | ₩31,423 | -0.04% | 1.8천 |
|---|
| 2026.08.27 | ₩31,383 | ₩31,524 | ₩31,383 | ₩31,423 | +0.13% | 7천 |
|---|
| 2026.08.26 | ₩31,343 | ₩31,504 | ₩31,343 | ₩31,356 | +0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩31,343 | ₩31,343 | ₩31,343 | ₩31,343 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩31,276 | ₩31,303 | ₩31,276 | ₩31,289 | +0.04% | 1.5천 |
|---|
| 2026.08.21 | ₩31,303 | ₩31,316 | ₩31,303 | ₩31,316 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩31,304 | ₩31,370 | ₩31,263 | ₩31,263 | -0.13% | 2.3천 |
|---|
| 2026.08.19 | ₩31,383 | ₩31,383 | ₩31,343 | ₩31,362 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩31,276 | ₩31,343 | ₩31,276 | ₩31,330 | +0.17% | 5.2천 |
|---|
| 2026.08.17 | ₩31,343 | ₩31,383 | ₩31,316 | ₩31,383 | +0.13% | 1.4만 |
|---|
| 2026.08.14 | ₩31,343 | ₩31,423 | ₩31,343 | ₩31,410 | +0.21% | 1.8천 |
|---|
| 2026.08.13 | ₩31,330 | ₩31,397 | ₩31,330 | ₩31,397 | +0.21% | 100 |
|---|
| 2026.08.12 | ₩31,289 | ₩31,356 | ₩31,289 | ₩31,356 | +0.21% | 400 |
|---|
| 2026.08.11 | ₩31,276 | ₩31,330 | ₩31,263 | ₩31,263 | -0.04% | 1.1천 |
|---|
| 2026.08.10 | ₩31,276 | ₩31,343 | ₩31,276 | ₩31,343 | +0.21% | 300 |
|---|
| 2026.08.07 | ₩31,263 | ₩31,263 | ₩31,263 | ₩31,263 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩31,222 | ₩31,256 | ₩31,209 | ₩31,256 | +0.11% | 2.7천 |
|---|
| 2026.08.05 | ₩31,209 | ₩31,283 | ₩31,196 | ₩31,283 | +0.24% | 1만 |
|---|
| 2026.08.04 | ₩31,155 | ₩31,249 | ₩31,155 | ₩31,196 | +0.13% | 5.6만 |
|---|
| 2026.08.03 | ₩31,048 | ₩31,182 | ₩31,035 | ₩31,182 | +0.43% | 6.6만 |
|---|
| 2026.07.31 | ₩30,981 | ₩30,981 | ₩30,981 | ₩30,981 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,767 | ₩30,901 | ₩30,713 | ₩30,901 | +0.44% | 4.9천 |
|---|
| 2026.07.29 | ₩30,700 | ₩30,847 | ₩30,552 | ₩30,552 | -0.48% | 6.1천 |
|---|
| 2026.07.28 | ₩30,834 | ₩30,834 | ₩30,740 | ₩30,834 | 0.00% | 5.9천 |
|---|
| 2026.07.27 | ₩30,874 | ₩30,874 | ₩30,713 | ₩30,780 | -0.30% | 1.3만 |
|---|
| 2026.07.24 | ₩30,767 | ₩30,780 | ₩30,727 | ₩30,753 | -0.04% | 800 |
|---|
| 2026.07.23 | ₩30,753 | ₩30,753 | ₩30,727 | ₩30,727 | -0.09% | 2.6천 |
|---|
| 2026.07.22 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,861 | ₩30,887 | ₩30,834 | ₩30,887 | +0.09% | 400 |
|---|
| 2026.07.20 | ₩30,901 | ₩30,901 | ₩30,787 | ₩30,787 | -0.37% | 1천 |
|---|
| 2026.07.17 | ₩30,794 | ₩30,834 | ₩30,768 | ₩30,794 | 0.00% | 2.4천 |
|---|
| 2026.07.16 | ₩30,961 | ₩30,961 | ₩30,901 | ₩30,901 | -0.19% | 600 |
|---|
| 2026.07.15 | ₩30,928 | ₩30,968 | ₩30,901 | ₩30,901 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩30,901 | ₩30,921 | ₩30,861 | ₩30,921 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩30,861 | ₩30,862 | ₩30,820 | ₩30,820 | -0.13% | 3.7천 |
|---|
| 2026.07.10 | ₩30,881 | ₩30,981 | ₩30,874 | ₩30,934 | +0.17% | 8.2천 |
|---|
| 2026.07.09 | ₩30,867 | ₩30,867 | ₩30,867 | ₩30,867 | 0.00% | 4천 |
|---|
| 2026.07.08 | ₩30,713 | ₩30,820 | ₩30,646 | ₩30,780 | +0.22% | 5천 |
|---|
| 2026.07.07 | ₩30,807 | ₩30,834 | ₩30,740 | ₩30,753 | -0.17% | 8.3천 |
|---|
| 2026.07.06 | ₩30,780 | ₩30,841 | ₩30,780 | ₩30,841 | +0.20% | 1.1천 |
|---|
| 2026.07.02 | ₩30,794 | ₩30,794 | ₩30,673 | ₩30,700 | -0.30% | 3.4천 |
|---|
| 2026.07.01 | ₩30,727 | ₩30,794 | ₩30,700 | ₩30,713 | -0.04% | 1.4만 |
|---|
| 2026.06.30 | ₩30,660 | ₩30,740 | ₩30,660 | ₩30,740 | +0.26% | 7.1천 |
|---|
| 2026.06.29 | ₩30,619 | ₩30,619 | ₩30,539 | ₩30,606 | -0.04% | 700 |
|---|
| 2026.06.26 | ₩30,459 | ₩30,552 | ₩30,459 | ₩30,503 | +0.15% | 4.8천 |
|---|
| 2026.06.25 | ₩30,599 | ₩30,599 | ₩30,485 | ₩30,498 | -0.33% | 1.5천 |
|---|
| 2026.06.24 | ₩30,539 | ₩30,573 | ₩30,445 | ₩30,479 | -0.20% | 1.5만 |
|---|
| 2026.06.23 | ₩30,539 | ₩30,593 | ₩30,499 | ₩30,531 | -0.03% | 2천 |
|---|
| 2026.06.22 | ₩30,653 | ₩30,678 | ₩30,653 | ₩30,678 | +0.08% | 500 |
|---|
| 2026.06.18 | ₩30,673 | ₩30,688 | ₩30,646 | ₩30,688 | +0.05% | 3.5천 |
|---|
| 2026.06.17 | ₩30,700 | ₩30,700 | ₩30,606 | ₩30,615 | -0.27% | 8.1천 |
|---|
| 2026.06.16 | ₩30,727 | ₩30,747 | ₩30,727 | ₩30,747 | +0.07% | 1.4천 |
|---|
| 2026.06.15 | ₩30,660 | ₩30,713 | ₩30,660 | ₩30,713 | +0.17% | 1.6천 |
|---|
| 2026.06.12 | ₩30,472 | ₩30,523 | ₩30,472 | ₩30,523 | +0.17% | 9.9천 |
|---|
| 2026.06.11 | ₩30,244 | ₩30,500 | ₩30,244 | ₩30,500 | +0.85% | 1.2천 |
|---|
| 2026.06.10 | ₩30,325 | ₩30,325 | ₩30,258 | ₩30,258 | -0.22% | 2.1천 |
|---|
| 2026.06.09 | ₩30,418 | ₩30,439 | ₩30,177 | ₩30,439 | +0.07% | 1.5만 |
|---|
| 2026.06.08 | ₩30,499 | ₩30,546 | ₩30,432 | ₩30,465 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩30,579 | ₩30,579 | ₩30,418 | ₩30,445 | -0.44% | 8천 |
|---|
| 2026.06.04 | ₩30,707 | ₩30,707 | ₩30,673 | ₩30,693 | -0.04% | 300 |
|---|
| 2026.06.03 | ₩30,633 | ₩30,645 | ₩30,633 | ₩30,645 | +0.04% | 100 |
|---|
| 2026.06.02 | ₩30,673 | ₩30,700 | ₩30,660 | ₩30,700 | +0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩30,686 | ₩30,686 | ₩30,660 | ₩30,680 | -0.02% | 3.3천 |
|---|
| 2026.05.29 | ₩30,648 | ₩30,660 | ₩30,646 | ₩30,660 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩30,606 | ₩30,633 | ₩30,579 | ₩30,633 | +0.09% | 1천 |
|---|
| 2026.05.27 | ₩30,552 | ₩30,573 | ₩30,539 | ₩30,566 | +0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩30,539 | ₩30,559 | ₩30,526 | ₩30,559 | +0.07% | 2.3천 |
|---|
| 2026.05.22 | ₩30,499 | ₩30,500 | ₩30,485 | ₩30,487 | -0.04% | 2.5천 |
|---|
| 2026.05.21 | ₩30,365 | ₩30,432 | ₩30,365 | ₩30,405 | +0.13% | 1.1만 |
|---|
| 2026.05.20 | ₩30,298 | ₩30,405 | ₩30,298 | ₩30,405 | +0.35% | 500 |
|---|
| 2026.05.19 | ₩30,358 | ₩30,358 | ₩30,271 | ₩30,271 | -0.29% | 5.5천 |
|---|
| 2026.05.18 | ₩30,338 | ₩30,378 | ₩30,284 | ₩30,378 | +0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩30,338 | ₩30,378 | ₩30,325 | ₩30,342 | +0.01% | 6.6만 |
|---|
| 2026.05.14 | ₩30,418 | ₩30,472 | ₩30,378 | ₩30,418 | 0.00% | 1.7만 |
|---|
| 2026.05.13 | ₩30,338 | ₩30,359 | ₩30,338 | ₩30,359 | +0.07% | 3.4천 |
|---|
| 2026.05.12 | ₩30,217 | ₩30,326 | ₩30,217 | ₩30,326 | +0.36% | 2.8천 |
|---|
| 2026.05.11 | ₩30,311 | ₩30,351 | ₩30,311 | ₩30,325 | +0.04% | 4.2천 |
|---|
| 2026.05.08 | ₩30,204 | ₩30,331 | ₩30,204 | ₩30,318 | +0.38% | 1.3천 |
|---|
| 2026.05.07 | ₩30,338 | ₩30,338 | ₩30,204 | ₩30,291 | -0.15% | 6.3천 |
|---|
| 2026.05.06 | ₩30,244 | ₩30,351 | ₩30,244 | ₩30,298 | +0.18% | 2만 |
|---|
| 2026.05.05 | ₩30,164 | ₩30,204 | ₩30,124 | ₩30,144 | -0.07% | 1만 |
|---|
| 2026.05.04 | ₩30,110 | ₩30,110 | ₩30,030 | ₩30,030 | -0.27% | 1.1천 |
|---|
| 2026.05.01 | ₩30,191 | ₩30,211 | ₩30,075 | ₩30,075 | -0.38% | 5.8천 |
|---|
| 2026.04.30 | ₩29,923 | ₩30,070 | ₩29,923 | ₩30,053 | +0.43% | 6.2천 |
|---|
| 2026.04.29 | ₩29,842 | ₩29,908 | ₩29,842 | ₩29,885 | +0.14% | 1.4천 |
|---|
| 2026.04.28 | ₩29,896 | ₩29,923 | ₩29,869 | ₩29,923 | +0.09% | 5.1천 |
|---|
| 2026.04.27 | ₩29,869 | ₩30,016 | ₩29,869 | ₩30,016 | +0.49% | 1.1만 |
|---|
| 2026.04.24 | ₩29,856 | ₩29,936 | ₩29,856 | ₩29,917 | +0.21% | 4.1천 |
|---|
| 2026.04.23 | ₩29,862 | ₩29,936 | ₩29,815 | ₩29,836 | -0.09% | 1.1만 |
|---|
| 2026.04.22 | ₩29,862 | ₩29,890 | ₩29,862 | ₩29,890 | +0.09% | 200 |
|---|
| 2026.04.21 | ₩29,908 | ₩29,909 | ₩29,735 | ₩29,735 | -0.58% | 1.1만 |
|---|
| 2026.04.20 | ₩29,849 | ₩29,849 | ₩29,809 | ₩29,809 | -0.13% | 3.9천 |
|---|
| 2026.04.17 | ₩29,849 | ₩29,909 | ₩29,842 | ₩29,862 | +0.04% | 6천 |
|---|
| 2026.04.16 | ₩29,735 | ₩29,735 | ₩29,655 | ₩29,722 | -0.05% | 1.6천 |
|---|
| 2026.04.15 | ₩29,608 | ₩29,668 | ₩29,547 | ₩29,655 | +0.16% | 1.8천 |
|---|
| 2026.04.14 | ₩29,346 | ₩29,541 | ₩29,346 | ₩29,541 | +0.66% | 6.4천 |
|---|
| 2026.04.13 | ₩29,065 | ₩29,326 | ₩29,065 | ₩29,326 | +0.90% | 1.1천 |
|---|
| 2026.04.10 | ₩29,259 | ₩29,266 | ₩29,199 | ₩29,199 | -0.21% | 600 |
|---|
| 2026.04.09 | ₩29,119 | ₩29,206 | ₩29,119 | ₩29,206 | +0.30% | 4.2천 |
|---|
| 2026.04.08 | ₩29,078 | ₩29,119 | ₩29,078 | ₩29,099 | +0.07% | 300 |
|---|
| 2026.04.07 | ₩28,556 | ₩28,664 | ₩28,542 | ₩28,664 | +0.38% | 4.8천 |
|---|
| 2026.04.06 | ₩28,676 | ₩28,676 | ₩28,609 | ₩28,609 | -0.23% | 3.5천 |
|---|
| 2026.04.02 | ₩28,442 | ₩28,583 | ₩28,442 | ₩28,563 | +0.42% | 6.9천 |
|---|
| 2026.04.01 | ₩28,569 | ₩28,609 | ₩28,462 | ₩28,572 | +0.01% | 1.2만 |
|---|
| 2026.03.31 | ₩28,214 | ₩28,442 | ₩28,154 | ₩28,420 | +0.73% | 2.1만 |
|---|
| 2026.03.30 | ₩28,033 | ₩28,053 | ₩27,805 | ₩27,893 | -0.50% | 3.7천 |
|---|
| 2026.03.27 | ₩28,120 | ₩28,120 | ₩27,986 | ₩27,986 | -0.48% | 600 |
|---|
| 2026.03.26 | ₩28,516 | ₩28,516 | ₩28,274 | ₩28,328 | -0.66% | 4.9천 |
|---|
| 2026.03.25 | ₩28,676 | ₩28,683 | ₩28,591 | ₩28,591 | -0.30% | 1천 |
|---|
| 2026.03.24 | ₩28,529 | ₩28,609 | ₩28,502 | ₩28,521 | -0.03% | 1만 |
|---|
| 2026.03.23 | ₩28,730 | ₩28,730 | ₩28,516 | ₩28,577 | -0.53% | 3.8천 |
|---|
| 2026.03.20 | ₩28,462 | ₩28,502 | ₩28,295 | ₩28,295 | -0.59% | 17.6만 |
|---|
| 2026.03.19 | ₩28,462 | ₩28,603 | ₩28,462 | ₩28,603 | +0.49% | 600 |
|---|
| 2026.03.18 | ₩28,743 | ₩28,770 | ₩28,642 | ₩28,642 | -0.35% | 1.7천 |
|---|
| 2026.03.17 | ₩28,944 | ₩28,944 | ₩28,877 | ₩28,877 | -0.23% | 3.7천 |
|---|
| 2026.03.16 | ₩28,824 | ₩28,931 | ₩28,770 | ₩28,822 | -0.00% | 1.8천 |
|---|
| 2026.03.13 | ₩28,650 | ₩28,650 | ₩28,627 | ₩28,627 | -0.08% | 300 |
|---|
| 2026.03.12 | ₩28,797 | ₩28,877 | ₩28,678 | ₩28,733 | -0.22% | 1.9만 |
|---|
| 2026.03.11 | ₩28,978 | ₩28,978 | ₩28,978 | ₩28,978 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩28,959 | ₩29,105 | ₩28,959 | ₩28,971 | +0.04% | 1.4천 |
|---|
| 2026.03.09 | ₩28,676 | ₩29,007 | ₩28,643 | ₩29,007 | +1.15% | 8.6천 |
|---|
| 2026.03.06 | ₩28,840 | ₩28,840 | ₩28,840 | ₩28,840 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩29,099 | ₩29,099 | ₩29,099 | ₩29,099 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩29,172 | ₩29,211 | ₩29,172 | ₩29,211 | +0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩28,758 | ₩29,132 | ₩28,703 | ₩29,064 | +1.06% | 4.4천 |
|---|
| 2026.03.02 | ₩29,132 | ₩29,208 | ₩29,105 | ₩29,208 | +0.26% | 2.2천 |
|---|
| 2026.02.27 | ₩29,092 | ₩29,195 | ₩29,092 | ₩29,195 | +0.35% | 2.7천 |
|---|
| 2026.02.26 | ₩29,387 | ₩29,387 | ₩29,119 | ₩29,266 | -0.41% | 4.1천 |
|---|
| 2026.02.25 | ₩29,254 | ₩29,353 | ₩29,253 | ₩29,353 | +0.34% | 1.7천 |
|---|
| 2026.02.24 | ₩29,172 | ₩29,227 | ₩29,172 | ₩29,227 | +0.19% | 1천 |
|---|
| 2026.02.23 | ₩29,179 | ₩29,179 | ₩29,025 | ₩29,072 | -0.37% | 3.9천 |
|---|
| 2026.02.20 | ₩29,206 | ₩29,239 | ₩29,172 | ₩29,238 | +0.11% | 3.8천 |
|---|
| 2026.02.19 | ₩29,052 | ₩29,123 | ₩29,052 | ₩29,123 | +0.24% | 2.4천 |
|---|
| 2026.02.18 | ₩29,222 | ₩29,239 | ₩29,119 | ₩29,203 | -0.06% | 5.7천 |
|---|
| 2026.02.17 | ₩28,904 | ₩29,092 | ₩28,891 | ₩29,092 | +0.65% | 3.7천 |
|---|
| 2026.02.13 | ₩29,085 | ₩29,105 | ₩29,040 | ₩29,040 | -0.16% | 2.8천 |
|---|
| 2026.02.12 | ₩29,119 | ₩29,119 | ₩29,048 | ₩29,048 | -0.24% | 3.4천 |
|---|
| 2026.02.11 | ₩29,298 | ₩29,320 | ₩29,253 | ₩29,309 | +0.04% | 1.1천 |
|---|
| 2026.02.10 | ₩29,413 | ₩29,413 | ₩29,266 | ₩29,289 | -0.42% | 2.9천 |
|---|
| 2026.02.09 | ₩29,306 | ₩29,373 | ₩29,293 | ₩29,320 | +0.05% | 2.8천 |
|---|
| 2026.02.06 | ₩29,052 | ₩29,290 | ₩29,052 | ₩29,290 | +0.82% | 2천 |
|---|
| 2026.02.05 | ₩28,944 | ₩29,011 | ₩28,944 | ₩28,948 | +0.01% | 1.7천 |
|---|
| 2026.02.04 | ₩29,253 | ₩29,253 | ₩29,140 | ₩29,140 | -0.38% | 800 |
|---|
| 2026.02.03 | ₩29,212 | ₩29,212 | ₩29,212 | ₩29,212 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,239 | ₩29,373 | ₩29,239 | ₩29,326 | +0.30% | 2.4천 |
|---|
| 2026.01.30 | ₩29,259 | ₩29,259 | ₩29,233 | ₩29,233 | -0.09% | 100 |
|---|
| 2026.01.29 | ₩29,199 | ₩29,293 | ₩29,092 | ₩29,293 | +0.32% | 1.5천 |
|---|
| 2026.01.28 | ₩29,266 | ₩29,333 | ₩29,266 | ₩29,333 | +0.23% | 1.7천 |
|---|
| 2026.01.27 | ₩29,266 | ₩29,352 | ₩29,266 | ₩29,326 | +0.21% | 200 |
|---|
| 2026.01.26 | ₩29,273 | ₩29,273 | ₩29,273 | ₩29,273 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩29,172 | ₩29,253 | ₩29,172 | ₩29,207 | +0.12% | 2.6천 |
|---|
| 2026.01.22 | ₩29,183 | ₩29,199 | ₩29,183 | ₩29,199 | +0.06% | 500 |
|---|
| 2026.01.21 | ₩29,011 | ₩29,145 | ₩29,011 | ₩29,132 | +0.42% | 2.4천 |
|---|
| 2026.01.20 | ₩29,003 | ₩29,065 | ₩28,958 | ₩28,958 | -0.16% | 1.3천 |
|---|
| 2026.01.16 | ₩29,253 | ₩29,333 | ₩29,253 | ₩29,286 | +0.11% | 1.5천 |
|---|
| 2026.01.15 | ₩29,186 | ₩29,313 | ₩29,159 | ₩29,233 | +0.16% | 6.8천 |
|---|
| 2026.01.14 | ₩29,119 | ₩29,202 | ₩29,078 | ₩29,202 | +0.29% | 3.3천 |
|---|
| 2026.01.13 | ₩29,266 | ₩29,269 | ₩29,186 | ₩29,269 | +0.01% | 3.7천 |
|---|
| 2026.01.12 | ₩29,212 | ₩29,279 | ₩29,199 | ₩29,246 | +0.11% | 6.7천 |
|---|
| 2026.01.09 | ₩29,312 | ₩29,312 | ₩29,293 | ₩29,293 | -0.06% | 300 |
|---|
| 2026.01.08 | ₩29,172 | ₩29,184 | ₩29,172 | ₩29,184 | +0.04% | 100 |
|---|
| 2026.01.07 | ₩29,219 | ₩29,227 | ₩29,166 | ₩29,166 | -0.18% | 600 |
|---|
| 2026.01.06 | ₩29,011 | ₩29,179 | ₩29,011 | ₩29,179 | +0.58% | 1.3천 |
|---|
| 2026.01.05 | ₩29,132 | ₩29,172 | ₩29,092 | ₩29,112 | -0.07% | 2.6천 |
|---|
| 2026.01.02 | ₩28,998 | ₩29,038 | ₩28,918 | ₩29,013 | +0.05% | 5.6천 |
|---|
| 2025.12.31 | ₩29,119 | ₩29,119 | ₩28,985 | ₩29,009 | -0.38% | 2.1만 |
|---|
| 2025.12.30 | ₩29,052 | ₩29,172 | ₩29,052 | ₩29,096 | +0.15% | 3.2천 |
|---|
| 2025.12.29 | ₩29,145 | ₩29,145 | ₩29,052 | ₩29,105 | -0.14% | 800 |
|---|
| 2025.12.26 | ₩29,164 | ₩29,166 | ₩29,148 | ₩29,166 | +0.00% | 400 |
|---|
| 2025.12.24 | ₩29,104 | ₩29,212 | ₩29,104 | ₩29,159 | +0.19% | 1.5천 |
|---|
| 2025.12.23 | ₩29,028 | ₩29,119 | ₩29,028 | ₩29,099 | +0.24% | 1.6천 |
|---|
| 2025.12.22 | ₩28,918 | ₩29,092 | ₩28,918 | ₩29,056 | +0.48% | 3.7천 |
|---|
| 2025.12.19 | ₩28,891 | ₩28,918 | ₩28,891 | ₩28,898 | +0.02% | 400 |
|---|
| 2025.12.18 | ₩28,877 | ₩28,877 | ₩28,801 | ₩28,801 | -0.26% | 4.2만 |
|---|
| 2025.12.17 | ₩28,717 | ₩28,730 | ₩28,676 | ₩28,702 | -0.05% | 3.7천 |
|---|
| 2025.12.16 | ₩28,824 | ₩28,851 | ₩28,743 | ₩28,839 | +0.05% | 5.7천 |
|---|
| 2025.12.15 | ₩28,757 | ₩28,918 | ₩28,757 | ₩28,853 | +0.34% | 4.2천 |
|---|
| 2025.12.12 | ₩28,931 | ₩28,931 | ₩28,824 | ₩28,864 | -0.23% | 1.4천 |
|---|
| 2025.12.11 | ₩28,918 | ₩28,998 | ₩28,784 | ₩28,998 | +0.28% | 3.9천 |
|---|
| 2025.12.10 | ₩28,931 | ₩28,931 | ₩28,770 | ₩28,926 | -0.02% | 5.9천 |
|---|
| 2025.12.09 | ₩28,844 | ₩28,844 | ₩28,810 | ₩28,831 | -0.05% | 1.8천 |
|---|
| 2025.12.08 | ₩28,837 | ₩28,864 | ₩28,837 | ₩28,841 | +0.01% | 400 |
|---|
| 2025.12.05 | ₩28,892 | ₩28,938 | ₩28,864 | ₩28,906 | +0.05% | 1.4천 |
|---|
| 2025.12.04 | ₩28,851 | ₩28,891 | ₩28,770 | ₩28,851 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩28,717 | ₩28,851 | ₩28,717 | ₩28,851 | +0.47% | 800 |
|---|
| 2025.12.02 | ₩28,770 | ₩28,845 | ₩28,717 | ₩28,802 | +0.11% | 900 |
|---|
| 2025.12.01 | ₩28,690 | ₩28,764 | ₩28,690 | ₩28,764 | +0.26% | 500 |
|---|
| 2025.11.28 | ₩28,824 | ₩28,863 | ₩28,717 | ₩28,812 | -0.04% | 3.1천 |
|---|
| 2025.11.26 | ₩28,636 | ₩28,755 | ₩28,636 | ₩28,755 | +0.42% | 500 |
|---|
| 2025.11.25 | ₩28,382 | ₩28,690 | ₩28,341 | ₩28,646 | +0.93% | 9.7천 |
|---|
| 2025.11.24 | ₩28,274 | ₩28,516 | ₩28,274 | ₩28,496 | +0.78% | 5.9천 |
|---|
| 2025.11.21 | ₩28,067 | ₩28,368 | ₩28,067 | ₩28,215 | +0.53% | 2.4만 |
|---|
| 2025.11.20 | ₩28,717 | ₩28,717 | ₩28,069 | ₩28,069 | -2.25% | 8.9천 |
|---|
| 2025.11.19 | ₩28,261 | ₩28,301 | ₩28,207 | ₩28,292 | +0.11% | 1천 |
|---|
| 2025.11.18 | ₩28,316 | ₩28,328 | ₩28,183 | ₩28,258 | -0.20% | 7.5천 |
|---|
| 2025.11.17 | ₩28,504 | ₩28,529 | ₩28,315 | ₩28,351 | -0.54% | 6.5천 |
|---|
| 2025.11.14 | ₩28,541 | ₩28,596 | ₩28,485 | ₩28,485 | -0.20% | 5.9천 |
|---|
| 2025.11.13 | ₩28,604 | ₩28,604 | ₩28,485 | ₩28,485 | -0.42% | 2.6천 |
|---|
| 2025.11.12 | ₩28,703 | ₩28,737 | ₩28,636 | ₩28,713 | +0.03% | 7.6천 |
|---|
| 2025.11.11 | ₩28,690 | ₩28,723 | ₩28,690 | ₩28,723 | +0.12% | 2.1천 |
|---|
| 2025.11.10 | ₩28,730 | ₩28,742 | ₩28,697 | ₩28,697 | -0.12% | 2.3천 |
|---|
| 2025.11.07 | ₩28,368 | ₩28,435 | ₩28,313 | ₩28,435 | +0.24% | 9.4천 |
|---|
| 2025.11.06 | ₩28,663 | ₩28,663 | ₩28,368 | ₩28,502 | -0.56% | 2.3만 |
|---|
| 2025.11.05 | ₩28,596 | ₩28,650 | ₩28,569 | ₩28,632 | +0.13% | 3.4천 |
|---|
| 2025.11.04 | ₩28,435 | ₩28,572 | ₩28,435 | ₩28,489 | +0.19% | 1.3만 |
|---|
| 2025.11.03 | ₩28,717 | ₩28,743 | ₩28,650 | ₩28,743 | +0.09% | 72.8만 |
|---|
| 2025.10.31 | ₩28,769 | ₩28,784 | ₩28,650 | ₩28,706 | -0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩28,810 | ₩28,810 | ₩28,690 | ₩28,703 | -0.37% | 3.1만 |
|---|
| 2025.10.29 | ₩28,877 | ₩28,877 | ₩28,784 | ₩28,837 | -0.14% | 8.4천 |
|---|
| 2025.10.28 | ₩28,851 | ₩28,877 | ₩28,824 | ₩28,851 | 0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩28,743 | ₩28,851 | ₩28,730 | ₩28,851 | +0.37% | 4.2만 |
|---|
| 2025.10.24 | ₩28,730 | ₩28,730 | ₩28,636 | ₩28,703 | -0.09% | 1.8만 |
|---|
| 2025.10.23 | ₩28,529 | ₩28,596 | ₩28,475 | ₩28,583 | +0.19% | 18.6만 |
|---|
| 2025.10.22 | ₩28,609 | ₩28,609 | ₩28,375 | ₩28,475 | -0.47% | 7.9만 |
|---|
| 2025.10.21 | ₩28,529 | ₩28,596 | ₩28,517 | ₩28,569 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩28,542 | ₩28,583 | ₩28,475 | ₩28,545 | +0.01% | 4.2만 |
|---|
| 2025.10.17 | ₩28,288 | ₩28,411 | ₩28,207 | ₩28,355 | +0.24% | 5.8만 |
|---|
| 2025.10.16 | ₩28,362 | ₩28,422 | ₩28,167 | ₩28,261 | -0.35% | 3.6만 |
|---|
| 2025.10.15 | ₩28,475 | ₩28,489 | ₩28,182 | ₩28,329 | -0.51% | 5.3만 |
|---|
| 2025.10.14 | ₩28,261 | ₩28,395 | ₩28,087 | ₩28,327 | +0.23% | 36.7만 |
|---|
| 2025.10.13 | ₩28,355 | ₩28,368 | ₩28,237 | ₩28,321 | -0.12% | 4.3만 |
|---|
| 2025.10.10 | ₩28,583 | ₩28,583 | ₩28,067 | ₩28,126 | -1.60% | 9.9만 |
|---|