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 | ₩31,951 | ₩32,018 | ₩31,898 | ₩31,958 | +0.02% | 1.8만 |
| 2026.10.08 | ₩32,045 | ₩32,045 | ₩31,818 | ₩31,924 | -0.38% | 8.7만 |
| 2026.10.07 | ₩32,058 | ₩32,071 | ₩31,858 | ₩32,051 | -0.02% | 4.7만 |
| 2026.10.06 | ₩31,911 | ₩32,031 | ₩31,898 | ₩31,946 | +0.11% | 2.7만 |
| 2026.10.05 | ₩31,818 | ₩31,938 | ₩31,804 | ₩31,898 | +0.25% | 3만 |
| 2026.10.02 | ₩31,938 | ₩31,938 | ₩31,731 | ₩31,804 | -0.42% | 2.8만 |
| 2026.10.01 | ₩31,684 | ₩31,777 | ₩31,498 | ₩31,711 | +0.08% | 20.7만 |
| 2026.09.30 | ₩31,667 | ₩31,697 | ₩31,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,657 |
| -0.03% |
| 5.6만 |
| 2026.09.29 | ₩31,637 | ₩31,684 | ₩31,617 | ₩31,671 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩31,637 | ₩31,704 | ₩31,572 | ₩31,637 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩31,604 | ₩31,657 | ₩31,550 | ₩31,564 | -0.13% | 4.9천 |
|---|
| 2026.09.24 | ₩31,510 | ₩31,584 | ₩31,510 | ₩31,570 | +0.19% | 2.1만 |
|---|
| 2026.09.23 | ₩31,577 | ₩31,624 | ₩31,524 | ₩31,577 | 0.00% | 9.8만 |
|---|
| 2026.09.22 | ₩31,524 | ₩31,617 | ₩31,524 | ₩31,617 | +0.30% | 1.9만 |
|---|
| 2026.09.21 | ₩31,617 | ₩31,617 | ₩31,512 | ₩31,570 | -0.15% | 7.4천 |
|---|
| 2026.09.18 | ₩31,443 | ₩31,504 | ₩31,443 | ₩31,504 | +0.19% | 2.7천 |
|---|
| 2026.09.17 | ₩31,443 | ₩31,443 | ₩31,403 | ₩31,437 | -0.02% | 2.5천 |
|---|
| 2026.09.16 | ₩31,350 | ₩31,390 | ₩31,270 | ₩31,296 | -0.17% | 6.2천 |
|---|
| 2026.09.15 | ₩31,310 | ₩31,363 | ₩31,296 | ₩31,350 | +0.13% | 4.5천 |
|---|
| 2026.09.14 | ₩31,363 | ₩31,397 | ₩31,363 | ₩31,397 | +0.11% | 500 |
|---|
| 2026.09.11 | ₩31,450 | ₩31,450 | ₩31,443 | ₩31,443 | -0.02% | 200 |
|---|
| 2026.09.10 | ₩31,283 | ₩31,296 | ₩31,270 | ₩31,296 | +0.04% | 400 |
|---|
| 2026.09.09 | ₩31,390 | ₩31,390 | ₩31,323 | ₩31,323 | -0.21% | 1.9천 |
|---|
| 2026.09.08 | ₩31,470 | ₩31,470 | ₩31,390 | ₩31,390 | -0.25% | 4.3천 |
|---|
| 2026.09.04 | ₩31,604 | ₩31,604 | ₩31,403 | ₩31,450 | -0.49% | 1.4천 |
|---|
| 2026.09.03 | ₩31,403 | ₩31,403 | ₩31,377 | ₩31,397 | -0.02% | 1.2천 |
|---|
| 2026.09.02 | ₩31,350 | ₩31,370 | ₩31,310 | ₩31,370 | +0.06% | 1.3천 |
|---|
| 2026.09.01 | ₩31,283 | ₩31,288 | ₩31,256 | ₩31,288 | +0.02% | 800 |
|---|
| 2026.08.31 | ₩31,390 | ₩31,390 | ₩31,390 | ₩31,390 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,350 | ₩31,363 | ₩31,336 | ₩31,336 | -0.04% | 1.8천 |
|---|
| 2026.08.27 | ₩31,296 | ₩31,437 | ₩31,296 | ₩31,336 | +0.13% | 7천 |
|---|
| 2026.08.26 | ₩31,256 | ₩31,417 | ₩31,256 | ₩31,270 | +0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩31,189 | ₩31,216 | ₩31,189 | ₩31,203 | +0.04% | 1.5천 |
|---|
| 2026.08.21 | ₩31,216 | ₩31,230 | ₩31,216 | ₩31,230 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩31,218 | ₩31,283 | ₩31,176 | ₩31,176 | -0.13% | 2.3천 |
|---|
| 2026.08.19 | ₩31,296 | ₩31,296 | ₩31,256 | ₩31,275 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩31,189 | ₩31,256 | ₩31,189 | ₩31,243 | +0.17% | 5.2천 |
|---|
| 2026.08.17 | ₩31,256 | ₩31,296 | ₩31,230 | ₩31,296 | +0.13% | 1.4만 |
|---|
| 2026.08.14 | ₩31,256 | ₩31,336 | ₩31,256 | ₩31,323 | +0.21% | 1.8천 |
|---|
| 2026.08.13 | ₩31,243 | ₩31,310 | ₩31,243 | ₩31,310 | +0.21% | 100 |
|---|
| 2026.08.12 | ₩31,203 | ₩31,270 | ₩31,203 | ₩31,270 | +0.21% | 400 |
|---|
| 2026.08.11 | ₩31,189 | ₩31,243 | ₩31,176 | ₩31,176 | -0.04% | 1.1천 |
|---|
| 2026.08.10 | ₩31,189 | ₩31,256 | ₩31,189 | ₩31,256 | +0.21% | 300 |
|---|
| 2026.08.07 | ₩31,176 | ₩31,176 | ₩31,176 | ₩31,176 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩31,136 | ₩31,169 | ₩31,123 | ₩31,169 | +0.11% | 2.7천 |
|---|
| 2026.08.05 | ₩31,123 | ₩31,196 | ₩31,109 | ₩31,196 | +0.24% | 1만 |
|---|
| 2026.08.04 | ₩31,069 | ₩31,163 | ₩31,069 | ₩31,109 | +0.13% | 5.6만 |
|---|
| 2026.08.03 | ₩30,962 | ₩31,096 | ₩30,949 | ₩31,096 | +0.43% | 6.6만 |
|---|
| 2026.07.31 | ₩30,895 | ₩30,895 | ₩30,895 | ₩30,895 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,682 | ₩30,815 | ₩30,628 | ₩30,815 | +0.44% | 4.9천 |
|---|
| 2026.07.29 | ₩30,615 | ₩30,762 | ₩30,468 | ₩30,468 | -0.48% | 6.1천 |
|---|
| 2026.07.28 | ₩30,748 | ₩30,748 | ₩30,655 | ₩30,748 | 0.00% | 5.9천 |
|---|
| 2026.07.27 | ₩30,789 | ₩30,789 | ₩30,628 | ₩30,695 | -0.30% | 1.3만 |
|---|
| 2026.07.24 | ₩30,682 | ₩30,695 | ₩30,642 | ₩30,668 | -0.04% | 800 |
|---|
| 2026.07.23 | ₩30,668 | ₩30,668 | ₩30,642 | ₩30,642 | -0.09% | 2.6천 |
|---|
| 2026.07.22 | ₩30,809 | ₩30,809 | ₩30,809 | ₩30,809 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,775 | ₩30,802 | ₩30,748 | ₩30,802 | +0.09% | 400 |
|---|
| 2026.07.20 | ₩30,815 | ₩30,815 | ₩30,702 | ₩30,702 | -0.37% | 1천 |
|---|
| 2026.07.17 | ₩30,708 | ₩30,748 | ₩30,683 | ₩30,708 | 0.00% | 2.4천 |
|---|
| 2026.07.16 | ₩30,875 | ₩30,875 | ₩30,815 | ₩30,815 | -0.19% | 600 |
|---|
| 2026.07.15 | ₩30,842 | ₩30,882 | ₩30,815 | ₩30,815 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩30,815 | ₩30,835 | ₩30,775 | ₩30,835 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩30,775 | ₩30,777 | ₩30,735 | ₩30,735 | -0.13% | 3.7천 |
|---|
| 2026.07.10 | ₩30,795 | ₩30,895 | ₩30,789 | ₩30,849 | +0.17% | 8.2천 |
|---|
| 2026.07.09 | ₩30,782 | ₩30,782 | ₩30,782 | ₩30,782 | 0.00% | 4천 |
|---|
| 2026.07.08 | ₩30,628 | ₩30,735 | ₩30,561 | ₩30,695 | +0.22% | 5천 |
|---|
| 2026.07.07 | ₩30,722 | ₩30,748 | ₩30,655 | ₩30,668 | -0.17% | 8.3천 |
|---|
| 2026.07.06 | ₩30,695 | ₩30,755 | ₩30,695 | ₩30,755 | +0.20% | 1.1천 |
|---|
| 2026.07.02 | ₩30,708 | ₩30,708 | ₩30,588 | ₩30,615 | -0.30% | 3.4천 |
|---|
| 2026.07.01 | ₩30,642 | ₩30,708 | ₩30,615 | ₩30,628 | -0.04% | 1.4만 |
|---|
| 2026.06.30 | ₩30,575 | ₩30,655 | ₩30,575 | ₩30,655 | +0.26% | 7.1천 |
|---|
| 2026.06.29 | ₩30,535 | ₩30,535 | ₩30,455 | ₩30,521 | -0.04% | 700 |
|---|
| 2026.06.26 | ₩30,374 | ₩30,468 | ₩30,374 | ₩30,418 | +0.15% | 4.8천 |
|---|
| 2026.06.25 | ₩30,515 | ₩30,515 | ₩30,401 | ₩30,413 | -0.33% | 1.5천 |
|---|
| 2026.06.24 | ₩30,455 | ₩30,488 | ₩30,361 | ₩30,394 | -0.20% | 1.5만 |
|---|
| 2026.06.23 | ₩30,455 | ₩30,508 | ₩30,414 | ₩30,446 | -0.03% | 2천 |
|---|
| 2026.06.22 | ₩30,568 | ₩30,593 | ₩30,568 | ₩30,593 | +0.08% | 500 |
|---|
| 2026.06.18 | ₩30,588 | ₩30,603 | ₩30,561 | ₩30,603 | +0.05% | 3.5천 |
|---|
| 2026.06.17 | ₩30,615 | ₩30,615 | ₩30,521 | ₩30,531 | -0.27% | 8.1천 |
|---|
| 2026.06.16 | ₩30,642 | ₩30,662 | ₩30,642 | ₩30,662 | +0.07% | 1.4천 |
|---|
| 2026.06.15 | ₩30,575 | ₩30,628 | ₩30,575 | ₩30,628 | +0.17% | 1.6천 |
|---|
| 2026.06.12 | ₩30,388 | ₩30,438 | ₩30,388 | ₩30,438 | +0.17% | 9.9천 |
|---|
| 2026.06.11 | ₩30,161 | ₩30,416 | ₩30,161 | ₩30,416 | +0.85% | 1.2천 |
|---|
| 2026.06.10 | ₩30,241 | ₩30,241 | ₩30,174 | ₩30,174 | -0.22% | 2.1천 |
|---|
| 2026.06.09 | ₩30,334 | ₩30,354 | ₩30,094 | ₩30,354 | +0.07% | 1.5만 |
|---|
| 2026.06.08 | ₩30,414 | ₩30,461 | ₩30,348 | ₩30,381 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩30,495 | ₩30,495 | ₩30,334 | ₩30,361 | -0.44% | 8천 |
|---|
| 2026.06.04 | ₩30,622 | ₩30,622 | ₩30,588 | ₩30,608 | -0.04% | 300 |
|---|
| 2026.06.03 | ₩30,548 | ₩30,560 | ₩30,548 | ₩30,560 | +0.04% | 100 |
|---|
| 2026.06.02 | ₩30,588 | ₩30,615 | ₩30,575 | ₩30,615 | +0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩30,601 | ₩30,601 | ₩30,575 | ₩30,595 | -0.02% | 3.3천 |
|---|
| 2026.05.29 | ₩30,563 | ₩30,575 | ₩30,561 | ₩30,575 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩30,521 | ₩30,548 | ₩30,495 | ₩30,548 | +0.09% | 1천 |
|---|
| 2026.05.27 | ₩30,468 | ₩30,488 | ₩30,455 | ₩30,481 | +0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩30,455 | ₩30,475 | ₩30,441 | ₩30,475 | +0.07% | 2.3천 |
|---|
| 2026.05.22 | ₩30,414 | ₩30,416 | ₩30,401 | ₩30,402 | -0.04% | 2.5천 |
|---|
| 2026.05.21 | ₩30,281 | ₩30,348 | ₩30,281 | ₩30,321 | +0.13% | 1.1만 |
|---|
| 2026.05.20 | ₩30,214 | ₩30,321 | ₩30,214 | ₩30,321 | +0.35% | 500 |
|---|
| 2026.05.19 | ₩30,274 | ₩30,274 | ₩30,187 | ₩30,187 | -0.29% | 5.5천 |
|---|
| 2026.05.18 | ₩30,254 | ₩30,294 | ₩30,201 | ₩30,294 | +0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩30,254 | ₩30,294 | ₩30,241 | ₩30,258 | +0.01% | 6.6만 |
|---|
| 2026.05.14 | ₩30,334 | ₩30,388 | ₩30,294 | ₩30,334 | 0.00% | 1.7만 |
|---|
| 2026.05.13 | ₩30,254 | ₩30,275 | ₩30,254 | ₩30,275 | +0.07% | 3.4천 |
|---|
| 2026.05.12 | ₩30,134 | ₩30,242 | ₩30,134 | ₩30,242 | +0.36% | 2.8천 |
|---|
| 2026.05.11 | ₩30,227 | ₩30,267 | ₩30,227 | ₩30,241 | +0.04% | 4.2천 |
|---|
| 2026.05.08 | ₩30,120 | ₩30,247 | ₩30,120 | ₩30,234 | +0.38% | 1.3천 |
|---|
| 2026.05.07 | ₩30,254 | ₩30,254 | ₩30,120 | ₩30,207 | -0.15% | 6.3천 |
|---|
| 2026.05.06 | ₩30,161 | ₩30,267 | ₩30,161 | ₩30,214 | +0.18% | 2만 |
|---|
| 2026.05.05 | ₩30,080 | ₩30,120 | ₩30,040 | ₩30,060 | -0.07% | 1만 |
|---|
| 2026.05.04 | ₩30,027 | ₩30,027 | ₩29,947 | ₩29,947 | -0.27% | 1.1천 |
|---|
| 2026.05.01 | ₩30,107 | ₩30,127 | ₩29,992 | ₩29,992 | -0.38% | 5.8천 |
|---|
| 2026.04.30 | ₩29,840 | ₩29,987 | ₩29,840 | ₩29,969 | +0.43% | 6.2천 |
|---|
| 2026.04.29 | ₩29,760 | ₩29,825 | ₩29,760 | ₩29,802 | +0.14% | 1.4천 |
|---|
| 2026.04.28 | ₩29,813 | ₩29,840 | ₩29,786 | ₩29,840 | +0.09% | 5.1천 |
|---|
| 2026.04.27 | ₩29,786 | ₩29,933 | ₩29,786 | ₩29,933 | +0.49% | 1.1만 |
|---|
| 2026.04.24 | ₩29,773 | ₩29,853 | ₩29,773 | ₩29,834 | +0.21% | 4.1천 |
|---|
| 2026.04.23 | ₩29,780 | ₩29,853 | ₩29,733 | ₩29,753 | -0.09% | 1.1만 |
|---|
| 2026.04.22 | ₩29,780 | ₩29,808 | ₩29,780 | ₩29,808 | +0.09% | 200 |
|---|
| 2026.04.21 | ₩29,825 | ₩29,826 | ₩29,653 | ₩29,653 | -0.58% | 1.1만 |
|---|
| 2026.04.20 | ₩29,766 | ₩29,766 | ₩29,726 | ₩29,726 | -0.13% | 3.9천 |
|---|
| 2026.04.17 | ₩29,766 | ₩29,826 | ₩29,760 | ₩29,780 | +0.04% | 6천 |
|---|
| 2026.04.16 | ₩29,653 | ₩29,653 | ₩29,573 | ₩29,639 | -0.05% | 1.6천 |
|---|
| 2026.04.15 | ₩29,526 | ₩29,586 | ₩29,466 | ₩29,573 | +0.16% | 1.8천 |
|---|
| 2026.04.14 | ₩29,265 | ₩29,459 | ₩29,265 | ₩29,459 | +0.66% | 6.4천 |
|---|
| 2026.04.13 | ₩28,985 | ₩29,245 | ₩28,985 | ₩29,245 | +0.90% | 1.1천 |
|---|
| 2026.04.10 | ₩29,178 | ₩29,185 | ₩29,118 | ₩29,118 | -0.21% | 600 |
|---|
| 2026.04.09 | ₩29,038 | ₩29,125 | ₩29,038 | ₩29,125 | +0.30% | 4.2천 |
|---|
| 2026.04.08 | ₩28,998 | ₩29,038 | ₩28,998 | ₩29,018 | +0.07% | 300 |
|---|
| 2026.04.07 | ₩28,477 | ₩28,585 | ₩28,463 | ₩28,585 | +0.38% | 4.8천 |
|---|
| 2026.04.06 | ₩28,597 | ₩28,597 | ₩28,530 | ₩28,530 | -0.23% | 3.5천 |
|---|
| 2026.04.02 | ₩28,363 | ₩28,503 | ₩28,363 | ₩28,483 | +0.42% | 6.9천 |
|---|
| 2026.04.01 | ₩28,490 | ₩28,530 | ₩28,383 | ₩28,493 | +0.01% | 1.2만 |
|---|
| 2026.03.31 | ₩28,136 | ₩28,363 | ₩28,076 | ₩28,342 | +0.73% | 2.1만 |
|---|
| 2026.03.30 | ₩27,956 | ₩27,976 | ₩27,728 | ₩27,815 | -0.50% | 3.7천 |
|---|
| 2026.03.27 | ₩28,042 | ₩28,042 | ₩27,909 | ₩27,909 | -0.48% | 600 |
|---|
| 2026.03.26 | ₩28,437 | ₩28,437 | ₩28,196 | ₩28,250 | -0.66% | 4.9천 |
|---|
| 2026.03.25 | ₩28,597 | ₩28,604 | ₩28,512 | ₩28,512 | -0.30% | 1천 |
|---|
| 2026.03.24 | ₩28,450 | ₩28,530 | ₩28,423 | ₩28,442 | -0.03% | 1만 |
|---|
| 2026.03.23 | ₩28,650 | ₩28,650 | ₩28,437 | ₩28,498 | -0.53% | 3.8천 |
|---|
| 2026.03.20 | ₩28,383 | ₩28,423 | ₩28,216 | ₩28,216 | -0.59% | 17.6만 |
|---|
| 2026.03.19 | ₩28,383 | ₩28,524 | ₩28,383 | ₩28,524 | +0.49% | 600 |
|---|
| 2026.03.18 | ₩28,664 | ₩28,691 | ₩28,562 | ₩28,562 | -0.35% | 1.7천 |
|---|
| 2026.03.17 | ₩28,864 | ₩28,864 | ₩28,797 | ₩28,797 | -0.23% | 3.7천 |
|---|
| 2026.03.16 | ₩28,744 | ₩28,851 | ₩28,691 | ₩28,743 | -0.00% | 1.8천 |
|---|
| 2026.03.13 | ₩28,570 | ₩28,570 | ₩28,548 | ₩28,548 | -0.08% | 300 |
|---|
| 2026.03.12 | ₩28,717 | ₩28,797 | ₩28,598 | ₩28,653 | -0.22% | 1.9만 |
|---|
| 2026.03.11 | ₩28,898 | ₩28,898 | ₩28,898 | ₩28,898 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩28,879 | ₩29,025 | ₩28,879 | ₩28,891 | +0.04% | 1.4천 |
|---|
| 2026.03.09 | ₩28,597 | ₩28,927 | ₩28,564 | ₩28,927 | +1.15% | 8.6천 |
|---|
| 2026.03.06 | ₩28,760 | ₩28,760 | ₩28,760 | ₩28,760 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩29,018 | ₩29,018 | ₩29,018 | ₩29,018 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩29,091 | ₩29,130 | ₩29,091 | ₩29,130 | +0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩28,679 | ₩29,051 | ₩28,624 | ₩28,983 | +1.06% | 4.4천 |
|---|
| 2026.03.02 | ₩29,051 | ₩29,128 | ₩29,025 | ₩29,128 | +0.26% | 2.2천 |
|---|
| 2026.02.27 | ₩29,011 | ₩29,114 | ₩29,011 | ₩29,114 | +0.35% | 2.7천 |
|---|
| 2026.02.26 | ₩29,305 | ₩29,305 | ₩29,038 | ₩29,185 | -0.41% | 4.1천 |
|---|
| 2026.02.25 | ₩29,173 | ₩29,272 | ₩29,172 | ₩29,272 | +0.34% | 1.7천 |
|---|
| 2026.02.24 | ₩29,091 | ₩29,146 | ₩29,091 | ₩29,146 | +0.19% | 1천 |
|---|
| 2026.02.23 | ₩29,098 | ₩29,098 | ₩28,944 | ₩28,991 | -0.37% | 3.9천 |
|---|
| 2026.02.20 | ₩29,125 | ₩29,158 | ₩29,091 | ₩29,157 | +0.11% | 3.8천 |
|---|
| 2026.02.19 | ₩28,971 | ₩29,042 | ₩28,971 | ₩29,042 | +0.24% | 2.4천 |
|---|
| 2026.02.18 | ₩29,141 | ₩29,158 | ₩29,038 | ₩29,122 | -0.06% | 5.7천 |
|---|
| 2026.02.17 | ₩28,824 | ₩29,011 | ₩28,811 | ₩29,011 | +0.65% | 3.7천 |
|---|
| 2026.02.13 | ₩29,005 | ₩29,025 | ₩28,959 | ₩28,959 | -0.16% | 2.8천 |
|---|
| 2026.02.12 | ₩29,038 | ₩29,038 | ₩28,967 | ₩28,967 | -0.24% | 3.4천 |
|---|
| 2026.02.11 | ₩29,217 | ₩29,238 | ₩29,172 | ₩29,228 | +0.04% | 1.1천 |
|---|
| 2026.02.10 | ₩29,332 | ₩29,332 | ₩29,185 | ₩29,208 | -0.42% | 2.9천 |
|---|
| 2026.02.09 | ₩29,225 | ₩29,292 | ₩29,212 | ₩29,238 | +0.05% | 2.8천 |
|---|
| 2026.02.06 | ₩28,971 | ₩29,209 | ₩28,971 | ₩29,209 | +0.82% | 2천 |
|---|
| 2026.02.05 | ₩28,864 | ₩28,931 | ₩28,864 | ₩28,868 | +0.01% | 1.7천 |
|---|
| 2026.02.04 | ₩29,172 | ₩29,172 | ₩29,059 | ₩29,059 | -0.38% | 800 |
|---|
| 2026.02.03 | ₩29,132 | ₩29,132 | ₩29,132 | ₩29,132 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,158 | ₩29,292 | ₩29,158 | ₩29,245 | +0.30% | 2.4천 |
|---|
| 2026.01.30 | ₩29,178 | ₩29,178 | ₩29,152 | ₩29,152 | -0.09% | 100 |
|---|
| 2026.01.29 | ₩29,118 | ₩29,212 | ₩29,011 | ₩29,212 | +0.32% | 1.5천 |
|---|
| 2026.01.28 | ₩29,185 | ₩29,252 | ₩29,185 | ₩29,252 | +0.23% | 1.7천 |
|---|
| 2026.01.27 | ₩29,185 | ₩29,271 | ₩29,185 | ₩29,245 | +0.21% | 200 |
|---|
| 2026.01.26 | ₩29,192 | ₩29,192 | ₩29,192 | ₩29,192 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩29,091 | ₩29,172 | ₩29,091 | ₩29,126 | +0.12% | 2.6천 |
|---|
| 2026.01.22 | ₩29,102 | ₩29,118 | ₩29,102 | ₩29,118 | +0.06% | 500 |
|---|
| 2026.01.21 | ₩28,931 | ₩29,065 | ₩28,931 | ₩29,051 | +0.42% | 2.4천 |
|---|
| 2026.01.20 | ₩28,923 | ₩28,985 | ₩28,878 | ₩28,878 | -0.16% | 1.3천 |
|---|
| 2026.01.16 | ₩29,172 | ₩29,252 | ₩29,172 | ₩29,205 | +0.11% | 1.5천 |
|---|
| 2026.01.15 | ₩29,105 | ₩29,232 | ₩29,078 | ₩29,152 | +0.16% | 6.8천 |
|---|
| 2026.01.14 | ₩29,038 | ₩29,121 | ₩28,998 | ₩29,121 | +0.29% | 3.3천 |
|---|
| 2026.01.13 | ₩29,185 | ₩29,188 | ₩29,105 | ₩29,188 | +0.01% | 3.7천 |
|---|
| 2026.01.12 | ₩29,132 | ₩29,198 | ₩29,118 | ₩29,165 | +0.11% | 6.7천 |
|---|
| 2026.01.09 | ₩29,230 | ₩29,230 | ₩29,212 | ₩29,212 | -0.06% | 300 |
|---|
| 2026.01.08 | ₩29,091 | ₩29,103 | ₩29,091 | ₩29,103 | +0.04% | 100 |
|---|
| 2026.01.07 | ₩29,138 | ₩29,146 | ₩29,085 | ₩29,085 | -0.18% | 600 |
|---|
| 2026.01.06 | ₩28,931 | ₩29,098 | ₩28,931 | ₩29,098 | +0.58% | 1.3천 |
|---|
| 2026.01.05 | ₩29,051 | ₩29,091 | ₩29,011 | ₩29,031 | -0.07% | 2.6천 |
|---|
| 2026.01.02 | ₩28,918 | ₩28,958 | ₩28,838 | ₩28,932 | +0.05% | 5.6천 |
|---|
| 2025.12.31 | ₩29,038 | ₩29,038 | ₩28,904 | ₩28,928 | -0.38% | 2.1만 |
|---|
| 2025.12.30 | ₩28,971 | ₩29,091 | ₩28,971 | ₩29,015 | +0.15% | 3.2천 |
|---|
| 2025.12.29 | ₩29,065 | ₩29,065 | ₩28,971 | ₩29,025 | -0.14% | 800 |
|---|
| 2025.12.26 | ₩29,083 | ₩29,085 | ₩29,067 | ₩29,085 | +0.00% | 400 |
|---|
| 2025.12.24 | ₩29,023 | ₩29,132 | ₩29,023 | ₩29,078 | +0.19% | 1.5천 |
|---|
| 2025.12.23 | ₩28,947 | ₩29,038 | ₩28,947 | ₩29,018 | +0.24% | 1.6천 |
|---|
| 2025.12.22 | ₩28,838 | ₩29,011 | ₩28,838 | ₩28,975 | +0.48% | 3.7천 |
|---|
| 2025.12.19 | ₩28,811 | ₩28,838 | ₩28,811 | ₩28,818 | +0.02% | 400 |
|---|
| 2025.12.18 | ₩28,797 | ₩28,797 | ₩28,721 | ₩28,721 | -0.26% | 4.2만 |
|---|
| 2025.12.17 | ₩28,637 | ₩28,650 | ₩28,597 | ₩28,622 | -0.05% | 3.7천 |
|---|
| 2025.12.16 | ₩28,744 | ₩28,771 | ₩28,664 | ₩28,759 | +0.05% | 5.7천 |
|---|
| 2025.12.15 | ₩28,677 | ₩28,838 | ₩28,677 | ₩28,773 | +0.34% | 4.2천 |
|---|
| 2025.12.12 | ₩28,851 | ₩28,851 | ₩28,744 | ₩28,784 | -0.23% | 1.4천 |
|---|
| 2025.12.11 | ₩28,838 | ₩28,918 | ₩28,704 | ₩28,918 | +0.28% | 3.9천 |
|---|
| 2025.12.10 | ₩28,851 | ₩28,851 | ₩28,691 | ₩28,846 | -0.02% | 5.9천 |
|---|
| 2025.12.09 | ₩28,764 | ₩28,764 | ₩28,731 | ₩28,751 | -0.05% | 1.8천 |
|---|
| 2025.12.08 | ₩28,757 | ₩28,784 | ₩28,757 | ₩28,761 | +0.01% | 400 |
|---|
| 2025.12.05 | ₩28,812 | ₩28,858 | ₩28,784 | ₩28,826 | +0.05% | 1.4천 |
|---|
| 2025.12.04 | ₩28,771 | ₩28,811 | ₩28,691 | ₩28,771 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩28,637 | ₩28,771 | ₩28,637 | ₩28,771 | +0.47% | 800 |
|---|
| 2025.12.02 | ₩28,691 | ₩28,765 | ₩28,637 | ₩28,723 | +0.11% | 900 |
|---|
| 2025.12.01 | ₩28,610 | ₩28,684 | ₩28,610 | ₩28,684 | +0.26% | 500 |
|---|
| 2025.11.28 | ₩28,744 | ₩28,783 | ₩28,637 | ₩28,732 | -0.04% | 3.1천 |
|---|
| 2025.11.26 | ₩28,557 | ₩28,676 | ₩28,557 | ₩28,676 | +0.42% | 500 |
|---|
| 2025.11.25 | ₩28,303 | ₩28,610 | ₩28,263 | ₩28,566 | +0.93% | 9.7천 |
|---|
| 2025.11.24 | ₩28,196 | ₩28,437 | ₩28,196 | ₩28,417 | +0.78% | 5.9천 |
|---|
| 2025.11.21 | ₩27,989 | ₩28,290 | ₩27,989 | ₩28,137 | +0.53% | 2.4만 |
|---|
| 2025.11.20 | ₩28,637 | ₩28,637 | ₩27,992 | ₩27,992 | -2.25% | 8.9천 |
|---|
| 2025.11.19 | ₩28,183 | ₩28,223 | ₩28,129 | ₩28,214 | +0.11% | 1천 |
|---|
| 2025.11.18 | ₩28,238 | ₩28,250 | ₩28,105 | ₩28,180 | -0.20% | 7.5천 |
|---|
| 2025.11.17 | ₩28,425 | ₩28,450 | ₩28,236 | ₩28,272 | -0.54% | 6.5천 |
|---|
| 2025.11.14 | ₩28,462 | ₩28,517 | ₩28,406 | ₩28,406 | -0.20% | 5.9천 |
|---|
| 2025.11.13 | ₩28,525 | ₩28,525 | ₩28,406 | ₩28,406 | -0.42% | 2.6천 |
|---|
| 2025.11.12 | ₩28,624 | ₩28,657 | ₩28,557 | ₩28,633 | +0.03% | 7.6천 |
|---|
| 2025.11.11 | ₩28,610 | ₩28,644 | ₩28,610 | ₩28,644 | +0.12% | 2.1천 |
|---|
| 2025.11.10 | ₩28,650 | ₩28,663 | ₩28,617 | ₩28,617 | -0.12% | 2.3천 |
|---|
| 2025.11.07 | ₩28,290 | ₩28,356 | ₩28,235 | ₩28,356 | +0.24% | 9.4천 |
|---|
| 2025.11.06 | ₩28,584 | ₩28,584 | ₩28,290 | ₩28,423 | -0.56% | 2.3만 |
|---|
| 2025.11.05 | ₩28,517 | ₩28,570 | ₩28,490 | ₩28,553 | +0.13% | 3.4천 |
|---|
| 2025.11.04 | ₩28,356 | ₩28,493 | ₩28,356 | ₩28,410 | +0.19% | 1.3만 |
|---|
| 2025.11.03 | ₩28,637 | ₩28,664 | ₩28,570 | ₩28,664 | +0.09% | 72.8만 |
|---|
| 2025.10.31 | ₩28,689 | ₩28,704 | ₩28,570 | ₩28,626 | -0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩28,731 | ₩28,731 | ₩28,610 | ₩28,624 | -0.37% | 3.1만 |
|---|
| 2025.10.29 | ₩28,797 | ₩28,797 | ₩28,704 | ₩28,757 | -0.14% | 8.4천 |
|---|
| 2025.10.28 | ₩28,771 | ₩28,797 | ₩28,744 | ₩28,771 | 0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩28,664 | ₩28,771 | ₩28,650 | ₩28,771 | +0.37% | 4.2만 |
|---|
| 2025.10.24 | ₩28,650 | ₩28,650 | ₩28,557 | ₩28,624 | -0.09% | 1.8만 |
|---|
| 2025.10.23 | ₩28,450 | ₩28,517 | ₩28,397 | ₩28,503 | +0.19% | 18.6만 |
|---|
| 2025.10.22 | ₩28,530 | ₩28,530 | ₩28,296 | ₩28,397 | -0.47% | 7.9만 |
|---|
| 2025.10.21 | ₩28,450 | ₩28,517 | ₩28,438 | ₩28,490 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩28,463 | ₩28,503 | ₩28,397 | ₩28,466 | +0.01% | 4.2만 |
|---|
| 2025.10.17 | ₩28,210 | ₩28,332 | ₩28,129 | ₩28,276 | +0.24% | 5.8만 |
|---|
| 2025.10.16 | ₩28,283 | ₩28,343 | ₩28,089 | ₩28,183 | -0.35% | 3.6만 |
|---|
| 2025.10.15 | ₩28,397 | ₩28,410 | ₩28,104 | ₩28,251 | -0.51% | 5.3만 |
|---|
| 2025.10.14 | ₩28,183 | ₩28,316 | ₩28,009 | ₩28,248 | +0.23% | 36.7만 |
|---|
| 2025.10.13 | ₩28,276 | ₩28,290 | ₩28,159 | ₩28,243 | -0.12% | 4.3만 |
|---|
| 2025.10.10 | ₩28,503 | ₩28,503 | ₩27,989 | ₩28,048 | -1.60% | 9.9만 |
|---|