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 | ₩31,972 | ₩32,039 | ₩31,918 | ₩31,979 | +0.02% | 1.8만 |
| 2026.10.08 | ₩32,066 | ₩32,066 | ₩31,838 | ₩31,945 | -0.38% | 8.7만 |
| 2026.10.07 | ₩32,079 | ₩32,092 | ₩31,878 | ₩32,072 | -0.02% | 4.7만 |
| 2026.10.06 | ₩31,932 | ₩32,052 | ₩31,918 | ₩31,967 | +0.11% | 2.7만 |
| 2026.10.05 | ₩31,838 | ₩31,959 | ₩31,825 | ₩31,918 | +0.25% | 3만 |
| 2026.10.02 | ₩31,959 | ₩31,959 | ₩31,751 | ₩31,825 | -0.42% | 2.8만 |
| 2026.10.01 | ₩31,705 | ₩31,798 | ₩31,519 | ₩31,731 | +0.08% | 20.7만 |
| 2026.09.30 | ₩31,687 | ₩31,718 | ₩31,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,678 |
| -0.03% |
| 5.6만 |
| 2026.09.29 | ₩31,658 | ₩31,705 | ₩31,638 | ₩31,691 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩31,658 | ₩31,725 | ₩31,592 | ₩31,658 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩31,624 | ₩31,678 | ₩31,571 | ₩31,584 | -0.13% | 4.9천 |
|---|
| 2026.09.24 | ₩31,531 | ₩31,604 | ₩31,531 | ₩31,591 | +0.19% | 2.1만 |
|---|
| 2026.09.23 | ₩31,598 | ₩31,644 | ₩31,544 | ₩31,598 | 0.00% | 9.8만 |
|---|
| 2026.09.22 | ₩31,544 | ₩31,638 | ₩31,544 | ₩31,638 | +0.30% | 1.9만 |
|---|
| 2026.09.21 | ₩31,638 | ₩31,638 | ₩31,532 | ₩31,591 | -0.15% | 7.4천 |
|---|
| 2026.09.18 | ₩31,464 | ₩31,524 | ₩31,464 | ₩31,524 | +0.19% | 2.7천 |
|---|
| 2026.09.17 | ₩31,464 | ₩31,464 | ₩31,424 | ₩31,457 | -0.02% | 2.5천 |
|---|
| 2026.09.16 | ₩31,370 | ₩31,410 | ₩31,290 | ₩31,317 | -0.17% | 6.2천 |
|---|
| 2026.09.15 | ₩31,330 | ₩31,384 | ₩31,317 | ₩31,370 | +0.13% | 4.5천 |
|---|
| 2026.09.14 | ₩31,384 | ₩31,417 | ₩31,384 | ₩31,417 | +0.11% | 500 |
|---|
| 2026.09.11 | ₩31,471 | ₩31,471 | ₩31,464 | ₩31,464 | -0.02% | 200 |
|---|
| 2026.09.10 | ₩31,303 | ₩31,317 | ₩31,290 | ₩31,317 | +0.04% | 400 |
|---|
| 2026.09.09 | ₩31,410 | ₩31,410 | ₩31,343 | ₩31,343 | -0.21% | 1.9천 |
|---|
| 2026.09.08 | ₩31,491 | ₩31,491 | ₩31,410 | ₩31,410 | -0.25% | 4.3천 |
|---|
| 2026.09.04 | ₩31,624 | ₩31,624 | ₩31,424 | ₩31,471 | -0.49% | 1.4천 |
|---|
| 2026.09.03 | ₩31,424 | ₩31,424 | ₩31,397 | ₩31,417 | -0.02% | 1.2천 |
|---|
| 2026.09.02 | ₩31,370 | ₩31,390 | ₩31,330 | ₩31,390 | +0.06% | 1.3천 |
|---|
| 2026.09.01 | ₩31,303 | ₩31,309 | ₩31,277 | ₩31,309 | +0.02% | 800 |
|---|
| 2026.08.31 | ₩31,410 | ₩31,410 | ₩31,410 | ₩31,410 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,370 | ₩31,384 | ₩31,357 | ₩31,357 | -0.04% | 1.8천 |
|---|
| 2026.08.27 | ₩31,317 | ₩31,457 | ₩31,317 | ₩31,357 | +0.13% | 7천 |
|---|
| 2026.08.26 | ₩31,277 | ₩31,437 | ₩31,277 | ₩31,290 | +0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩31,277 | ₩31,277 | ₩31,277 | ₩31,277 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩31,210 | ₩31,237 | ₩31,210 | ₩31,223 | +0.04% | 1.5천 |
|---|
| 2026.08.21 | ₩31,237 | ₩31,250 | ₩31,237 | ₩31,250 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩31,238 | ₩31,303 | ₩31,196 | ₩31,196 | -0.13% | 2.3천 |
|---|
| 2026.08.19 | ₩31,317 | ₩31,317 | ₩31,277 | ₩31,295 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩31,210 | ₩31,277 | ₩31,210 | ₩31,263 | +0.17% | 5.2천 |
|---|
| 2026.08.17 | ₩31,277 | ₩31,317 | ₩31,250 | ₩31,317 | +0.13% | 1.4만 |
|---|
| 2026.08.14 | ₩31,277 | ₩31,357 | ₩31,277 | ₩31,343 | +0.21% | 1.8천 |
|---|
| 2026.08.13 | ₩31,263 | ₩31,330 | ₩31,263 | ₩31,330 | +0.21% | 100 |
|---|
| 2026.08.12 | ₩31,223 | ₩31,290 | ₩31,223 | ₩31,290 | +0.21% | 400 |
|---|
| 2026.08.11 | ₩31,210 | ₩31,263 | ₩31,196 | ₩31,196 | -0.04% | 1.1천 |
|---|
| 2026.08.10 | ₩31,210 | ₩31,277 | ₩31,210 | ₩31,277 | +0.21% | 300 |
|---|
| 2026.08.07 | ₩31,196 | ₩31,196 | ₩31,196 | ₩31,196 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩31,156 | ₩31,190 | ₩31,143 | ₩31,190 | +0.11% | 2.7천 |
|---|
| 2026.08.05 | ₩31,143 | ₩31,216 | ₩31,130 | ₩31,216 | +0.24% | 1만 |
|---|
| 2026.08.04 | ₩31,089 | ₩31,183 | ₩31,089 | ₩31,130 | +0.13% | 5.6만 |
|---|
| 2026.08.03 | ₩30,982 | ₩31,116 | ₩30,969 | ₩31,116 | +0.43% | 6.6만 |
|---|
| 2026.07.31 | ₩30,916 | ₩30,916 | ₩30,916 | ₩30,916 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,702 | ₩30,835 | ₩30,648 | ₩30,835 | +0.44% | 4.9천 |
|---|
| 2026.07.29 | ₩30,635 | ₩30,782 | ₩30,488 | ₩30,488 | -0.48% | 6.1천 |
|---|
| 2026.07.28 | ₩30,769 | ₩30,769 | ₩30,675 | ₩30,769 | 0.00% | 5.9천 |
|---|
| 2026.07.27 | ₩30,809 | ₩30,809 | ₩30,648 | ₩30,715 | -0.30% | 1.3만 |
|---|
| 2026.07.24 | ₩30,702 | ₩30,715 | ₩30,662 | ₩30,688 | -0.04% | 800 |
|---|
| 2026.07.23 | ₩30,688 | ₩30,688 | ₩30,662 | ₩30,662 | -0.09% | 2.6천 |
|---|
| 2026.07.22 | ₩30,829 | ₩30,829 | ₩30,829 | ₩30,829 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,795 | ₩30,822 | ₩30,769 | ₩30,822 | +0.09% | 400 |
|---|
| 2026.07.20 | ₩30,835 | ₩30,835 | ₩30,722 | ₩30,722 | -0.37% | 1천 |
|---|
| 2026.07.17 | ₩30,728 | ₩30,769 | ₩30,703 | ₩30,728 | 0.00% | 2.4천 |
|---|
| 2026.07.16 | ₩30,896 | ₩30,896 | ₩30,835 | ₩30,835 | -0.19% | 600 |
|---|
| 2026.07.15 | ₩30,862 | ₩30,902 | ₩30,835 | ₩30,835 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩30,835 | ₩30,855 | ₩30,795 | ₩30,855 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩30,795 | ₩30,797 | ₩30,755 | ₩30,755 | -0.13% | 3.7천 |
|---|
| 2026.07.10 | ₩30,815 | ₩30,916 | ₩30,809 | ₩30,869 | +0.17% | 8.2천 |
|---|
| 2026.07.09 | ₩30,802 | ₩30,802 | ₩30,802 | ₩30,802 | 0.00% | 4천 |
|---|
| 2026.07.08 | ₩30,648 | ₩30,755 | ₩30,581 | ₩30,715 | +0.22% | 5천 |
|---|
| 2026.07.07 | ₩30,742 | ₩30,769 | ₩30,675 | ₩30,688 | -0.17% | 8.3천 |
|---|
| 2026.07.06 | ₩30,715 | ₩30,775 | ₩30,715 | ₩30,775 | +0.20% | 1.1천 |
|---|
| 2026.07.02 | ₩30,728 | ₩30,728 | ₩30,608 | ₩30,635 | -0.30% | 3.4천 |
|---|
| 2026.07.01 | ₩30,662 | ₩30,728 | ₩30,635 | ₩30,648 | -0.04% | 1.4만 |
|---|
| 2026.06.30 | ₩30,595 | ₩30,675 | ₩30,595 | ₩30,675 | +0.26% | 7.1천 |
|---|
| 2026.06.29 | ₩30,555 | ₩30,555 | ₩30,474 | ₩30,541 | -0.04% | 700 |
|---|
| 2026.06.26 | ₩30,394 | ₩30,488 | ₩30,394 | ₩30,438 | +0.15% | 4.8천 |
|---|
| 2026.06.25 | ₩30,535 | ₩30,535 | ₩30,421 | ₩30,433 | -0.33% | 1.5천 |
|---|
| 2026.06.24 | ₩30,474 | ₩30,508 | ₩30,381 | ₩30,414 | -0.20% | 1.5만 |
|---|
| 2026.06.23 | ₩30,474 | ₩30,528 | ₩30,434 | ₩30,466 | -0.03% | 2천 |
|---|
| 2026.06.22 | ₩30,588 | ₩30,613 | ₩30,588 | ₩30,613 | +0.08% | 500 |
|---|
| 2026.06.18 | ₩30,608 | ₩30,623 | ₩30,581 | ₩30,623 | +0.05% | 3.5천 |
|---|
| 2026.06.17 | ₩30,635 | ₩30,635 | ₩30,541 | ₩30,551 | -0.27% | 8.1천 |
|---|
| 2026.06.16 | ₩30,662 | ₩30,682 | ₩30,662 | ₩30,682 | +0.07% | 1.4천 |
|---|
| 2026.06.15 | ₩30,595 | ₩30,648 | ₩30,595 | ₩30,648 | +0.17% | 1.6천 |
|---|
| 2026.06.12 | ₩30,407 | ₩30,458 | ₩30,407 | ₩30,458 | +0.17% | 9.9천 |
|---|
| 2026.06.11 | ₩30,180 | ₩30,436 | ₩30,180 | ₩30,436 | +0.85% | 1.2천 |
|---|
| 2026.06.10 | ₩30,260 | ₩30,260 | ₩30,194 | ₩30,194 | -0.22% | 2.1천 |
|---|
| 2026.06.09 | ₩30,354 | ₩30,374 | ₩30,113 | ₩30,374 | +0.07% | 1.5만 |
|---|
| 2026.06.08 | ₩30,434 | ₩30,481 | ₩30,367 | ₩30,401 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩30,514 | ₩30,514 | ₩30,354 | ₩30,381 | -0.44% | 8천 |
|---|
| 2026.06.04 | ₩30,641 | ₩30,641 | ₩30,608 | ₩30,628 | -0.04% | 300 |
|---|
| 2026.06.03 | ₩30,568 | ₩30,580 | ₩30,568 | ₩30,580 | +0.04% | 100 |
|---|
| 2026.06.02 | ₩30,608 | ₩30,635 | ₩30,595 | ₩30,635 | +0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩30,621 | ₩30,621 | ₩30,595 | ₩30,615 | -0.02% | 3.3천 |
|---|
| 2026.05.29 | ₩30,583 | ₩30,595 | ₩30,581 | ₩30,595 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩30,541 | ₩30,568 | ₩30,514 | ₩30,568 | +0.09% | 1천 |
|---|
| 2026.05.27 | ₩30,488 | ₩30,508 | ₩30,474 | ₩30,501 | +0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩30,474 | ₩30,494 | ₩30,461 | ₩30,494 | +0.07% | 2.3천 |
|---|
| 2026.05.22 | ₩30,434 | ₩30,436 | ₩30,421 | ₩30,422 | -0.04% | 2.5천 |
|---|
| 2026.05.21 | ₩30,300 | ₩30,367 | ₩30,300 | ₩30,341 | +0.13% | 1.1만 |
|---|
| 2026.05.20 | ₩30,234 | ₩30,341 | ₩30,234 | ₩30,341 | +0.35% | 500 |
|---|
| 2026.05.19 | ₩30,294 | ₩30,294 | ₩30,207 | ₩30,207 | -0.29% | 5.5천 |
|---|
| 2026.05.18 | ₩30,274 | ₩30,314 | ₩30,220 | ₩30,314 | +0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩30,274 | ₩30,314 | ₩30,260 | ₩30,278 | +0.01% | 6.6만 |
|---|
| 2026.05.14 | ₩30,354 | ₩30,407 | ₩30,314 | ₩30,354 | 0.00% | 1.7만 |
|---|
| 2026.05.13 | ₩30,274 | ₩30,295 | ₩30,274 | ₩30,295 | +0.07% | 3.4천 |
|---|
| 2026.05.12 | ₩30,153 | ₩30,262 | ₩30,153 | ₩30,262 | +0.36% | 2.8천 |
|---|
| 2026.05.11 | ₩30,247 | ₩30,287 | ₩30,247 | ₩30,260 | +0.04% | 4.2천 |
|---|
| 2026.05.08 | ₩30,140 | ₩30,267 | ₩30,140 | ₩30,254 | +0.38% | 1.3천 |
|---|
| 2026.05.07 | ₩30,274 | ₩30,274 | ₩30,140 | ₩30,227 | -0.15% | 6.3천 |
|---|
| 2026.05.06 | ₩30,180 | ₩30,287 | ₩30,180 | ₩30,234 | +0.18% | 2만 |
|---|
| 2026.05.05 | ₩30,100 | ₩30,140 | ₩30,060 | ₩30,080 | -0.07% | 1만 |
|---|
| 2026.05.04 | ₩30,046 | ₩30,046 | ₩29,966 | ₩29,966 | -0.27% | 1.1천 |
|---|
| 2026.05.01 | ₩30,127 | ₩30,147 | ₩30,012 | ₩30,012 | -0.38% | 5.8천 |
|---|
| 2026.04.30 | ₩29,859 | ₩30,006 | ₩29,859 | ₩29,989 | +0.43% | 6.2천 |
|---|
| 2026.04.29 | ₩29,779 | ₩29,845 | ₩29,779 | ₩29,822 | +0.14% | 1.4천 |
|---|
| 2026.04.28 | ₩29,832 | ₩29,859 | ₩29,806 | ₩29,859 | +0.09% | 5.1천 |
|---|
| 2026.04.27 | ₩29,806 | ₩29,953 | ₩29,806 | ₩29,953 | +0.49% | 1.1만 |
|---|
| 2026.04.24 | ₩29,792 | ₩29,873 | ₩29,792 | ₩29,854 | +0.21% | 4.1천 |
|---|
| 2026.04.23 | ₩29,799 | ₩29,873 | ₩29,752 | ₩29,772 | -0.09% | 1.1만 |
|---|
| 2026.04.22 | ₩29,799 | ₩29,827 | ₩29,799 | ₩29,827 | +0.09% | 200 |
|---|
| 2026.04.21 | ₩29,845 | ₩29,846 | ₩29,672 | ₩29,672 | -0.58% | 1.1만 |
|---|
| 2026.04.20 | ₩29,786 | ₩29,786 | ₩29,746 | ₩29,746 | -0.13% | 3.9천 |
|---|
| 2026.04.17 | ₩29,786 | ₩29,846 | ₩29,779 | ₩29,799 | +0.04% | 6천 |
|---|
| 2026.04.16 | ₩29,672 | ₩29,672 | ₩29,592 | ₩29,659 | -0.05% | 1.6천 |
|---|
| 2026.04.15 | ₩29,545 | ₩29,605 | ₩29,485 | ₩29,592 | +0.16% | 1.8천 |
|---|
| 2026.04.14 | ₩29,284 | ₩29,478 | ₩29,284 | ₩29,478 | +0.66% | 6.4천 |
|---|
| 2026.04.13 | ₩29,003 | ₩29,264 | ₩29,003 | ₩29,264 | +0.90% | 1.1천 |
|---|
| 2026.04.10 | ₩29,197 | ₩29,204 | ₩29,137 | ₩29,137 | -0.21% | 600 |
|---|
| 2026.04.09 | ₩29,057 | ₩29,144 | ₩29,057 | ₩29,144 | +0.30% | 4.2천 |
|---|
| 2026.04.08 | ₩29,017 | ₩29,057 | ₩29,017 | ₩29,037 | +0.07% | 300 |
|---|
| 2026.04.07 | ₩28,495 | ₩28,604 | ₩28,482 | ₩28,604 | +0.38% | 4.8천 |
|---|
| 2026.04.06 | ₩28,616 | ₩28,616 | ₩28,549 | ₩28,549 | -0.23% | 3.5천 |
|---|
| 2026.04.02 | ₩28,382 | ₩28,522 | ₩28,382 | ₩28,502 | +0.42% | 6.9천 |
|---|
| 2026.04.01 | ₩28,509 | ₩28,549 | ₩28,402 | ₩28,511 | +0.01% | 1.2만 |
|---|
| 2026.03.31 | ₩28,154 | ₩28,382 | ₩28,094 | ₩28,360 | +0.73% | 2.1만 |
|---|
| 2026.03.30 | ₩27,974 | ₩27,994 | ₩27,746 | ₩27,833 | -0.50% | 3.7천 |
|---|
| 2026.03.27 | ₩28,061 | ₩28,061 | ₩27,927 | ₩27,927 | -0.48% | 600 |
|---|
| 2026.03.26 | ₩28,455 | ₩28,455 | ₩28,214 | ₩28,268 | -0.66% | 4.9천 |
|---|
| 2026.03.25 | ₩28,616 | ₩28,622 | ₩28,530 | ₩28,530 | -0.30% | 1천 |
|---|
| 2026.03.24 | ₩28,469 | ₩28,549 | ₩28,442 | ₩28,461 | -0.03% | 1만 |
|---|
| 2026.03.23 | ₩28,669 | ₩28,669 | ₩28,455 | ₩28,517 | -0.53% | 3.8천 |
|---|
| 2026.03.20 | ₩28,402 | ₩28,442 | ₩28,235 | ₩28,235 | -0.59% | 17.6만 |
|---|
| 2026.03.19 | ₩28,402 | ₩28,542 | ₩28,402 | ₩28,542 | +0.49% | 600 |
|---|
| 2026.03.18 | ₩28,683 | ₩28,709 | ₩28,581 | ₩28,581 | -0.35% | 1.7천 |
|---|
| 2026.03.17 | ₩28,883 | ₩28,883 | ₩28,816 | ₩28,816 | -0.23% | 3.7천 |
|---|
| 2026.03.16 | ₩28,763 | ₩28,870 | ₩28,709 | ₩28,761 | -0.00% | 1.8천 |
|---|
| 2026.03.13 | ₩28,589 | ₩28,589 | ₩28,566 | ₩28,566 | -0.08% | 300 |
|---|
| 2026.03.12 | ₩28,736 | ₩28,816 | ₩28,617 | ₩28,672 | -0.22% | 1.9만 |
|---|
| 2026.03.11 | ₩28,917 | ₩28,917 | ₩28,917 | ₩28,917 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩28,898 | ₩29,044 | ₩28,898 | ₩28,910 | +0.04% | 1.4천 |
|---|
| 2026.03.09 | ₩28,616 | ₩28,946 | ₩28,582 | ₩28,946 | +1.15% | 8.6천 |
|---|
| 2026.03.06 | ₩28,779 | ₩28,779 | ₩28,779 | ₩28,779 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩29,037 | ₩29,037 | ₩29,037 | ₩29,037 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩29,110 | ₩29,149 | ₩29,110 | ₩29,149 | +0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩28,697 | ₩29,070 | ₩28,642 | ₩29,002 | +1.06% | 4.4천 |
|---|
| 2026.03.02 | ₩29,070 | ₩29,147 | ₩29,044 | ₩29,147 | +0.26% | 2.2천 |
|---|
| 2026.02.27 | ₩29,030 | ₩29,133 | ₩29,030 | ₩29,133 | +0.35% | 2.7천 |
|---|
| 2026.02.26 | ₩29,324 | ₩29,324 | ₩29,057 | ₩29,204 | -0.41% | 4.1천 |
|---|
| 2026.02.25 | ₩29,192 | ₩29,291 | ₩29,191 | ₩29,291 | +0.34% | 1.7천 |
|---|
| 2026.02.24 | ₩29,110 | ₩29,165 | ₩29,110 | ₩29,165 | +0.19% | 1천 |
|---|
| 2026.02.23 | ₩29,117 | ₩29,117 | ₩28,963 | ₩29,010 | -0.37% | 3.9천 |
|---|
| 2026.02.20 | ₩29,144 | ₩29,177 | ₩29,110 | ₩29,176 | +0.11% | 3.8천 |
|---|
| 2026.02.19 | ₩28,990 | ₩29,061 | ₩28,990 | ₩29,061 | +0.24% | 2.4천 |
|---|
| 2026.02.18 | ₩29,160 | ₩29,177 | ₩29,057 | ₩29,141 | -0.06% | 5.7천 |
|---|
| 2026.02.17 | ₩28,843 | ₩29,030 | ₩28,830 | ₩29,030 | +0.65% | 3.7천 |
|---|
| 2026.02.13 | ₩29,023 | ₩29,044 | ₩28,978 | ₩28,978 | -0.16% | 2.8천 |
|---|
| 2026.02.12 | ₩29,057 | ₩29,057 | ₩28,986 | ₩28,986 | -0.24% | 3.4천 |
|---|
| 2026.02.11 | ₩29,236 | ₩29,257 | ₩29,191 | ₩29,247 | +0.04% | 1.1천 |
|---|
| 2026.02.10 | ₩29,351 | ₩29,351 | ₩29,204 | ₩29,227 | -0.42% | 2.9천 |
|---|
| 2026.02.09 | ₩29,244 | ₩29,311 | ₩29,231 | ₩29,257 | +0.05% | 2.8천 |
|---|
| 2026.02.06 | ₩28,990 | ₩29,228 | ₩28,990 | ₩29,228 | +0.82% | 2천 |
|---|
| 2026.02.05 | ₩28,883 | ₩28,950 | ₩28,883 | ₩28,887 | +0.01% | 1.7천 |
|---|
| 2026.02.04 | ₩29,191 | ₩29,191 | ₩29,078 | ₩29,078 | -0.38% | 800 |
|---|
| 2026.02.03 | ₩29,151 | ₩29,151 | ₩29,151 | ₩29,151 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,177 | ₩29,311 | ₩29,177 | ₩29,264 | +0.30% | 2.4천 |
|---|
| 2026.01.30 | ₩29,197 | ₩29,197 | ₩29,171 | ₩29,171 | -0.09% | 100 |
|---|
| 2026.01.29 | ₩29,137 | ₩29,231 | ₩29,030 | ₩29,231 | +0.32% | 1.5천 |
|---|
| 2026.01.28 | ₩29,204 | ₩29,271 | ₩29,204 | ₩29,271 | +0.23% | 1.7천 |
|---|
| 2026.01.27 | ₩29,204 | ₩29,290 | ₩29,204 | ₩29,264 | +0.21% | 200 |
|---|
| 2026.01.26 | ₩29,211 | ₩29,211 | ₩29,211 | ₩29,211 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩29,110 | ₩29,191 | ₩29,110 | ₩29,145 | +0.12% | 2.6천 |
|---|
| 2026.01.22 | ₩29,121 | ₩29,137 | ₩29,121 | ₩29,137 | +0.06% | 500 |
|---|
| 2026.01.21 | ₩28,950 | ₩29,084 | ₩28,950 | ₩29,070 | +0.42% | 2.4천 |
|---|
| 2026.01.20 | ₩28,942 | ₩29,003 | ₩28,896 | ₩28,896 | -0.16% | 1.3천 |
|---|
| 2026.01.16 | ₩29,191 | ₩29,271 | ₩29,191 | ₩29,224 | +0.11% | 1.5천 |
|---|
| 2026.01.15 | ₩29,124 | ₩29,251 | ₩29,097 | ₩29,171 | +0.16% | 6.8천 |
|---|
| 2026.01.14 | ₩29,057 | ₩29,140 | ₩29,017 | ₩29,140 | +0.29% | 3.3천 |
|---|
| 2026.01.13 | ₩29,204 | ₩29,207 | ₩29,124 | ₩29,207 | +0.01% | 3.7천 |
|---|
| 2026.01.12 | ₩29,151 | ₩29,217 | ₩29,137 | ₩29,184 | +0.11% | 6.7천 |
|---|
| 2026.01.09 | ₩29,249 | ₩29,249 | ₩29,231 | ₩29,231 | -0.06% | 300 |
|---|
| 2026.01.08 | ₩29,110 | ₩29,122 | ₩29,110 | ₩29,122 | +0.04% | 100 |
|---|
| 2026.01.07 | ₩29,157 | ₩29,165 | ₩29,104 | ₩29,104 | -0.18% | 600 |
|---|
| 2026.01.06 | ₩28,950 | ₩29,117 | ₩28,950 | ₩29,117 | +0.58% | 1.3천 |
|---|
| 2026.01.05 | ₩29,070 | ₩29,110 | ₩29,030 | ₩29,050 | -0.07% | 2.6천 |
|---|
| 2026.01.02 | ₩28,937 | ₩28,977 | ₩28,856 | ₩28,951 | +0.05% | 5.6천 |
|---|
| 2025.12.31 | ₩29,057 | ₩29,057 | ₩28,923 | ₩28,947 | -0.38% | 2.1만 |
|---|
| 2025.12.30 | ₩28,990 | ₩29,110 | ₩28,990 | ₩29,034 | +0.15% | 3.2천 |
|---|
| 2025.12.29 | ₩29,084 | ₩29,084 | ₩28,990 | ₩29,044 | -0.14% | 800 |
|---|
| 2025.12.26 | ₩29,102 | ₩29,104 | ₩29,086 | ₩29,104 | +0.00% | 400 |
|---|
| 2025.12.24 | ₩29,042 | ₩29,151 | ₩29,042 | ₩29,097 | +0.19% | 1.5천 |
|---|
| 2025.12.23 | ₩28,966 | ₩29,057 | ₩28,966 | ₩29,037 | +0.24% | 1.6천 |
|---|
| 2025.12.22 | ₩28,856 | ₩29,030 | ₩28,856 | ₩28,994 | +0.48% | 3.7천 |
|---|
| 2025.12.19 | ₩28,830 | ₩28,856 | ₩28,830 | ₩28,836 | +0.02% | 400 |
|---|
| 2025.12.18 | ₩28,816 | ₩28,816 | ₩28,740 | ₩28,740 | -0.26% | 4.2만 |
|---|
| 2025.12.17 | ₩28,656 | ₩28,669 | ₩28,616 | ₩28,641 | -0.05% | 3.7천 |
|---|
| 2025.12.16 | ₩28,763 | ₩28,789 | ₩28,683 | ₩28,777 | +0.05% | 5.7천 |
|---|
| 2025.12.15 | ₩28,696 | ₩28,856 | ₩28,696 | ₩28,792 | +0.34% | 4.2천 |
|---|
| 2025.12.12 | ₩28,870 | ₩28,870 | ₩28,763 | ₩28,803 | -0.23% | 1.4천 |
|---|
| 2025.12.11 | ₩28,856 | ₩28,937 | ₩28,723 | ₩28,937 | +0.28% | 3.9천 |
|---|
| 2025.12.10 | ₩28,870 | ₩28,870 | ₩28,709 | ₩28,864 | -0.02% | 5.9천 |
|---|
| 2025.12.09 | ₩28,783 | ₩28,783 | ₩28,749 | ₩28,769 | -0.05% | 1.8천 |
|---|
| 2025.12.08 | ₩28,776 | ₩28,803 | ₩28,776 | ₩28,780 | +0.01% | 400 |
|---|
| 2025.12.05 | ₩28,831 | ₩28,876 | ₩28,803 | ₩28,844 | +0.05% | 1.4천 |
|---|
| 2025.12.04 | ₩28,789 | ₩28,830 | ₩28,709 | ₩28,789 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩28,656 | ₩28,789 | ₩28,656 | ₩28,789 | +0.47% | 800 |
|---|
| 2025.12.02 | ₩28,709 | ₩28,784 | ₩28,656 | ₩28,741 | +0.11% | 900 |
|---|
| 2025.12.01 | ₩28,629 | ₩28,703 | ₩28,629 | ₩28,703 | +0.26% | 500 |
|---|
| 2025.11.28 | ₩28,763 | ₩28,802 | ₩28,656 | ₩28,751 | -0.04% | 3.1천 |
|---|
| 2025.11.26 | ₩28,576 | ₩28,695 | ₩28,576 | ₩28,695 | +0.42% | 500 |
|---|
| 2025.11.25 | ₩28,321 | ₩28,629 | ₩28,281 | ₩28,585 | +0.93% | 9.7천 |
|---|
| 2025.11.24 | ₩28,214 | ₩28,455 | ₩28,214 | ₩28,435 | +0.78% | 5.9천 |
|---|
| 2025.11.21 | ₩28,007 | ₩28,308 | ₩28,007 | ₩28,156 | +0.53% | 2.4만 |
|---|
| 2025.11.20 | ₩28,656 | ₩28,656 | ₩28,010 | ₩28,010 | -2.25% | 8.9천 |
|---|
| 2025.11.19 | ₩28,201 | ₩28,241 | ₩28,148 | ₩28,232 | +0.11% | 1천 |
|---|
| 2025.11.18 | ₩28,256 | ₩28,268 | ₩28,124 | ₩28,198 | -0.20% | 7.5천 |
|---|
| 2025.11.17 | ₩28,443 | ₩28,469 | ₩28,255 | ₩28,291 | -0.54% | 6.5천 |
|---|
| 2025.11.14 | ₩28,481 | ₩28,535 | ₩28,424 | ₩28,424 | -0.20% | 5.9천 |
|---|
| 2025.11.13 | ₩28,543 | ₩28,543 | ₩28,424 | ₩28,424 | -0.42% | 2.6천 |
|---|
| 2025.11.12 | ₩28,642 | ₩28,676 | ₩28,576 | ₩28,652 | +0.03% | 7.6천 |
|---|
| 2025.11.11 | ₩28,629 | ₩28,662 | ₩28,629 | ₩28,662 | +0.12% | 2.1천 |
|---|
| 2025.11.10 | ₩28,669 | ₩28,681 | ₩28,636 | ₩28,636 | -0.12% | 2.3천 |
|---|
| 2025.11.07 | ₩28,308 | ₩28,375 | ₩28,253 | ₩28,375 | +0.24% | 9.4천 |
|---|
| 2025.11.06 | ₩28,602 | ₩28,602 | ₩28,308 | ₩28,442 | -0.56% | 2.3만 |
|---|
| 2025.11.05 | ₩28,535 | ₩28,589 | ₩28,509 | ₩28,572 | +0.13% | 3.4천 |
|---|
| 2025.11.04 | ₩28,375 | ₩28,511 | ₩28,375 | ₩28,428 | +0.19% | 1.3만 |
|---|
| 2025.11.03 | ₩28,656 | ₩28,683 | ₩28,589 | ₩28,683 | +0.09% | 72.8만 |
|---|
| 2025.10.31 | ₩28,708 | ₩28,723 | ₩28,589 | ₩28,645 | -0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩28,749 | ₩28,749 | ₩28,629 | ₩28,642 | -0.37% | 3.1만 |
|---|
| 2025.10.29 | ₩28,816 | ₩28,816 | ₩28,723 | ₩28,776 | -0.14% | 8.4천 |
|---|
| 2025.10.28 | ₩28,789 | ₩28,816 | ₩28,763 | ₩28,789 | 0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩28,683 | ₩28,789 | ₩28,669 | ₩28,789 | +0.37% | 4.2만 |
|---|
| 2025.10.24 | ₩28,669 | ₩28,669 | ₩28,576 | ₩28,642 | -0.09% | 1.8만 |
|---|
| 2025.10.23 | ₩28,469 | ₩28,535 | ₩28,415 | ₩28,522 | +0.19% | 18.6만 |
|---|
| 2025.10.22 | ₩28,549 | ₩28,549 | ₩28,315 | ₩28,415 | -0.47% | 7.9만 |
|---|
| 2025.10.21 | ₩28,469 | ₩28,535 | ₩28,457 | ₩28,509 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩28,482 | ₩28,522 | ₩28,415 | ₩28,485 | +0.01% | 4.2만 |
|---|
| 2025.10.17 | ₩28,228 | ₩28,351 | ₩28,148 | ₩28,295 | +0.24% | 5.8만 |
|---|
| 2025.10.16 | ₩28,301 | ₩28,362 | ₩28,108 | ₩28,201 | -0.35% | 3.6만 |
|---|
| 2025.10.15 | ₩28,415 | ₩28,428 | ₩28,122 | ₩28,269 | -0.51% | 5.3만 |
|---|
| 2025.10.14 | ₩28,201 | ₩28,335 | ₩28,027 | ₩28,267 | +0.23% | 36.7만 |
|---|
| 2025.10.13 | ₩28,295 | ₩28,308 | ₩28,177 | ₩28,261 | -0.12% | 4.3만 |
|---|
| 2025.10.10 | ₩28,522 | ₩28,522 | ₩28,007 | ₩28,066 | -1.60% | 9.9만 |
|---|