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 | ₩31,983 | ₩32,050 | ₩31,929 | ₩31,989 | +0.02% | 1.8만 |
| 2026.10.08 | ₩32,076 | ₩32,076 | ₩31,849 | ₩31,956 | -0.38% | 8.7만 |
| 2026.10.07 | ₩32,090 | ₩32,103 | ₩31,889 | ₩32,083 | -0.02% | 4.7만 |
| 2026.10.06 | ₩31,943 | ₩32,063 | ₩31,929 | ₩31,977 | +0.11% | 2.7만 |
| 2026.10.05 | ₩31,849 | ₩31,969 | ₩31,836 | ₩31,929 | +0.25% | 3만 |
| 2026.10.02 | ₩31,969 | ₩31,969 | ₩31,762 | ₩31,836 | -0.42% | 2.8만 |
| 2026.10.01 | ₩31,715 | ₩31,809 | ₩31,529 | ₩31,742 | +0.08% | 20.7만 |
| 2026.09.30 | ₩31,698 | ₩31,729 | ₩31,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,688 |
| -0.03% |
| 5.6만 |
| 2026.09.29 | ₩31,668 | ₩31,715 | ₩31,648 | ₩31,702 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩31,668 | ₩31,735 | ₩31,603 | ₩31,668 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩31,635 | ₩31,688 | ₩31,581 | ₩31,595 | -0.13% | 4.9천 |
|---|
| 2026.09.24 | ₩31,541 | ₩31,615 | ₩31,541 | ₩31,602 | +0.19% | 2.1만 |
|---|
| 2026.09.23 | ₩31,608 | ₩31,655 | ₩31,555 | ₩31,608 | 0.00% | 9.8만 |
|---|
| 2026.09.22 | ₩31,555 | ₩31,648 | ₩31,555 | ₩31,648 | +0.30% | 1.9만 |
|---|
| 2026.09.21 | ₩31,648 | ₩31,648 | ₩31,543 | ₩31,602 | -0.15% | 7.4천 |
|---|
| 2026.09.18 | ₩31,474 | ₩31,535 | ₩31,474 | ₩31,535 | +0.19% | 2.7천 |
|---|
| 2026.09.17 | ₩31,474 | ₩31,474 | ₩31,434 | ₩31,468 | -0.02% | 2.5천 |
|---|
| 2026.09.16 | ₩31,381 | ₩31,421 | ₩31,301 | ₩31,327 | -0.17% | 6.2천 |
|---|
| 2026.09.15 | ₩31,341 | ₩31,394 | ₩31,327 | ₩31,381 | +0.13% | 4.5천 |
|---|
| 2026.09.14 | ₩31,394 | ₩31,428 | ₩31,394 | ₩31,428 | +0.11% | 500 |
|---|
| 2026.09.11 | ₩31,481 | ₩31,481 | ₩31,474 | ₩31,474 | -0.02% | 200 |
|---|
| 2026.09.10 | ₩31,314 | ₩31,327 | ₩31,301 | ₩31,327 | +0.04% | 400 |
|---|
| 2026.09.09 | ₩31,421 | ₩31,421 | ₩31,354 | ₩31,354 | -0.21% | 1.9천 |
|---|
| 2026.09.08 | ₩31,501 | ₩31,501 | ₩31,421 | ₩31,421 | -0.25% | 4.3천 |
|---|
| 2026.09.04 | ₩31,635 | ₩31,635 | ₩31,434 | ₩31,481 | -0.49% | 1.4천 |
|---|
| 2026.09.03 | ₩31,434 | ₩31,434 | ₩31,408 | ₩31,428 | -0.02% | 1.2천 |
|---|
| 2026.09.02 | ₩31,381 | ₩31,401 | ₩31,341 | ₩31,401 | +0.06% | 1.3천 |
|---|
| 2026.09.01 | ₩31,314 | ₩31,319 | ₩31,287 | ₩31,319 | +0.02% | 800 |
|---|
| 2026.08.31 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,381 | ₩31,394 | ₩31,367 | ₩31,367 | -0.04% | 1.8천 |
|---|
| 2026.08.27 | ₩31,327 | ₩31,468 | ₩31,327 | ₩31,367 | +0.13% | 7천 |
|---|
| 2026.08.26 | ₩31,287 | ₩31,448 | ₩31,287 | ₩31,301 | +0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩31,287 | ₩31,287 | ₩31,287 | ₩31,287 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩31,220 | ₩31,247 | ₩31,220 | ₩31,234 | +0.04% | 1.5천 |
|---|
| 2026.08.21 | ₩31,247 | ₩31,260 | ₩31,247 | ₩31,260 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩31,248 | ₩31,314 | ₩31,207 | ₩31,207 | -0.13% | 2.3천 |
|---|
| 2026.08.19 | ₩31,327 | ₩31,327 | ₩31,287 | ₩31,306 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩31,220 | ₩31,287 | ₩31,220 | ₩31,274 | +0.17% | 5.2천 |
|---|
| 2026.08.17 | ₩31,287 | ₩31,327 | ₩31,260 | ₩31,327 | +0.13% | 1.4만 |
|---|
| 2026.08.14 | ₩31,287 | ₩31,367 | ₩31,287 | ₩31,354 | +0.21% | 1.8천 |
|---|
| 2026.08.13 | ₩31,274 | ₩31,341 | ₩31,274 | ₩31,341 | +0.21% | 100 |
|---|
| 2026.08.12 | ₩31,234 | ₩31,301 | ₩31,234 | ₩31,301 | +0.21% | 400 |
|---|
| 2026.08.11 | ₩31,220 | ₩31,274 | ₩31,207 | ₩31,207 | -0.04% | 1.1천 |
|---|
| 2026.08.10 | ₩31,220 | ₩31,287 | ₩31,220 | ₩31,287 | +0.21% | 300 |
|---|
| 2026.08.07 | ₩31,207 | ₩31,207 | ₩31,207 | ₩31,207 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩31,167 | ₩31,200 | ₩31,153 | ₩31,200 | +0.11% | 2.7천 |
|---|
| 2026.08.05 | ₩31,153 | ₩31,227 | ₩31,140 | ₩31,227 | +0.24% | 1만 |
|---|
| 2026.08.04 | ₩31,100 | ₩31,194 | ₩31,100 | ₩31,140 | +0.13% | 5.6만 |
|---|
| 2026.08.03 | ₩30,993 | ₩31,127 | ₩30,980 | ₩31,127 | +0.43% | 6.6만 |
|---|
| 2026.07.31 | ₩30,926 | ₩30,926 | ₩30,926 | ₩30,926 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,712 | ₩30,846 | ₩30,658 | ₩30,846 | +0.44% | 4.9천 |
|---|
| 2026.07.29 | ₩30,645 | ₩30,792 | ₩30,498 | ₩30,498 | -0.48% | 6.1천 |
|---|
| 2026.07.28 | ₩30,779 | ₩30,779 | ₩30,685 | ₩30,779 | 0.00% | 5.9천 |
|---|
| 2026.07.27 | ₩30,819 | ₩30,819 | ₩30,658 | ₩30,725 | -0.30% | 1.3만 |
|---|
| 2026.07.24 | ₩30,712 | ₩30,725 | ₩30,672 | ₩30,699 | -0.04% | 800 |
|---|
| 2026.07.23 | ₩30,699 | ₩30,699 | ₩30,672 | ₩30,672 | -0.09% | 2.6천 |
|---|
| 2026.07.22 | ₩30,839 | ₩30,839 | ₩30,839 | ₩30,839 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,806 | ₩30,832 | ₩30,779 | ₩30,832 | +0.09% | 400 |
|---|
| 2026.07.20 | ₩30,846 | ₩30,846 | ₩30,732 | ₩30,732 | -0.37% | 1천 |
|---|
| 2026.07.17 | ₩30,739 | ₩30,779 | ₩30,713 | ₩30,739 | 0.00% | 2.4천 |
|---|
| 2026.07.16 | ₩30,906 | ₩30,906 | ₩30,846 | ₩30,846 | -0.19% | 600 |
|---|
| 2026.07.15 | ₩30,873 | ₩30,913 | ₩30,846 | ₩30,846 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩30,846 | ₩30,866 | ₩30,806 | ₩30,866 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩30,806 | ₩30,807 | ₩30,765 | ₩30,765 | -0.13% | 3.7천 |
|---|
| 2026.07.10 | ₩30,826 | ₩30,926 | ₩30,819 | ₩30,879 | +0.17% | 8.2천 |
|---|
| 2026.07.09 | ₩30,812 | ₩30,812 | ₩30,812 | ₩30,812 | 0.00% | 4천 |
|---|
| 2026.07.08 | ₩30,658 | ₩30,765 | ₩30,592 | ₩30,725 | +0.22% | 5천 |
|---|
| 2026.07.07 | ₩30,752 | ₩30,779 | ₩30,685 | ₩30,699 | -0.17% | 8.3천 |
|---|
| 2026.07.06 | ₩30,725 | ₩30,786 | ₩30,725 | ₩30,786 | +0.20% | 1.1천 |
|---|
| 2026.07.02 | ₩30,739 | ₩30,739 | ₩30,618 | ₩30,645 | -0.30% | 3.4천 |
|---|
| 2026.07.01 | ₩30,672 | ₩30,739 | ₩30,645 | ₩30,658 | -0.04% | 1.4만 |
|---|
| 2026.06.30 | ₩30,605 | ₩30,685 | ₩30,605 | ₩30,685 | +0.26% | 7.1천 |
|---|
| 2026.06.29 | ₩30,565 | ₩30,565 | ₩30,485 | ₩30,551 | -0.04% | 700 |
|---|
| 2026.06.26 | ₩30,404 | ₩30,498 | ₩30,404 | ₩30,448 | +0.15% | 4.8천 |
|---|
| 2026.06.25 | ₩30,545 | ₩30,545 | ₩30,431 | ₩30,443 | -0.33% | 1.5천 |
|---|
| 2026.06.24 | ₩30,485 | ₩30,518 | ₩30,391 | ₩30,424 | -0.20% | 1.5만 |
|---|
| 2026.06.23 | ₩30,485 | ₩30,538 | ₩30,444 | ₩30,477 | -0.03% | 2천 |
|---|
| 2026.06.22 | ₩30,598 | ₩30,624 | ₩30,598 | ₩30,624 | +0.08% | 500 |
|---|
| 2026.06.18 | ₩30,618 | ₩30,633 | ₩30,592 | ₩30,633 | +0.05% | 3.5천 |
|---|
| 2026.06.17 | ₩30,645 | ₩30,645 | ₩30,551 | ₩30,561 | -0.27% | 8.1천 |
|---|
| 2026.06.16 | ₩30,672 | ₩30,692 | ₩30,672 | ₩30,692 | +0.07% | 1.4천 |
|---|
| 2026.06.15 | ₩30,605 | ₩30,658 | ₩30,605 | ₩30,658 | +0.17% | 1.6천 |
|---|
| 2026.06.12 | ₩30,418 | ₩30,469 | ₩30,418 | ₩30,469 | +0.17% | 9.9천 |
|---|
| 2026.06.11 | ₩30,190 | ₩30,446 | ₩30,190 | ₩30,446 | +0.85% | 1.2천 |
|---|
| 2026.06.10 | ₩30,271 | ₩30,271 | ₩30,204 | ₩30,204 | -0.22% | 2.1천 |
|---|
| 2026.06.09 | ₩30,364 | ₩30,384 | ₩30,123 | ₩30,384 | +0.07% | 1.5만 |
|---|
| 2026.06.08 | ₩30,444 | ₩30,491 | ₩30,378 | ₩30,411 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩30,525 | ₩30,525 | ₩30,364 | ₩30,391 | -0.44% | 8천 |
|---|
| 2026.06.04 | ₩30,652 | ₩30,652 | ₩30,618 | ₩30,638 | -0.04% | 300 |
|---|
| 2026.06.03 | ₩30,578 | ₩30,590 | ₩30,578 | ₩30,590 | +0.04% | 100 |
|---|
| 2026.06.02 | ₩30,618 | ₩30,645 | ₩30,605 | ₩30,645 | +0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩30,632 | ₩30,632 | ₩30,605 | ₩30,625 | -0.02% | 3.3천 |
|---|
| 2026.05.29 | ₩30,593 | ₩30,605 | ₩30,592 | ₩30,605 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩30,551 | ₩30,578 | ₩30,525 | ₩30,578 | +0.09% | 1천 |
|---|
| 2026.05.27 | ₩30,498 | ₩30,518 | ₩30,485 | ₩30,511 | +0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩30,485 | ₩30,505 | ₩30,471 | ₩30,505 | +0.07% | 2.3천 |
|---|
| 2026.05.22 | ₩30,444 | ₩30,446 | ₩30,431 | ₩30,432 | -0.04% | 2.5천 |
|---|
| 2026.05.21 | ₩30,311 | ₩30,378 | ₩30,311 | ₩30,351 | +0.13% | 1.1만 |
|---|
| 2026.05.20 | ₩30,244 | ₩30,351 | ₩30,244 | ₩30,351 | +0.35% | 500 |
|---|
| 2026.05.19 | ₩30,304 | ₩30,304 | ₩30,217 | ₩30,217 | -0.29% | 5.5천 |
|---|
| 2026.05.18 | ₩30,284 | ₩30,324 | ₩30,230 | ₩30,324 | +0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩30,284 | ₩30,324 | ₩30,271 | ₩30,288 | +0.01% | 6.6만 |
|---|
| 2026.05.14 | ₩30,364 | ₩30,418 | ₩30,324 | ₩30,364 | 0.00% | 1.7만 |
|---|
| 2026.05.13 | ₩30,284 | ₩30,305 | ₩30,284 | ₩30,305 | +0.07% | 3.4천 |
|---|
| 2026.05.12 | ₩30,164 | ₩30,272 | ₩30,164 | ₩30,272 | +0.36% | 2.8천 |
|---|
| 2026.05.11 | ₩30,257 | ₩30,297 | ₩30,257 | ₩30,271 | +0.04% | 4.2천 |
|---|
| 2026.05.08 | ₩30,150 | ₩30,277 | ₩30,150 | ₩30,264 | +0.38% | 1.3천 |
|---|
| 2026.05.07 | ₩30,284 | ₩30,284 | ₩30,150 | ₩30,237 | -0.15% | 6.3천 |
|---|
| 2026.05.06 | ₩30,190 | ₩30,297 | ₩30,190 | ₩30,244 | +0.18% | 2만 |
|---|
| 2026.05.05 | ₩30,110 | ₩30,150 | ₩30,070 | ₩30,090 | -0.07% | 1만 |
|---|
| 2026.05.04 | ₩30,057 | ₩30,057 | ₩29,976 | ₩29,976 | -0.27% | 1.1천 |
|---|
| 2026.05.01 | ₩30,137 | ₩30,157 | ₩30,022 | ₩30,022 | -0.38% | 5.8천 |
|---|
| 2026.04.30 | ₩29,869 | ₩30,016 | ₩29,869 | ₩29,999 | +0.43% | 6.2천 |
|---|
| 2026.04.29 | ₩29,789 | ₩29,855 | ₩29,789 | ₩29,832 | +0.14% | 1.4천 |
|---|
| 2026.04.28 | ₩29,843 | ₩29,869 | ₩29,816 | ₩29,869 | +0.09% | 5.1천 |
|---|
| 2026.04.27 | ₩29,816 | ₩29,963 | ₩29,816 | ₩29,963 | +0.49% | 1.1만 |
|---|
| 2026.04.24 | ₩29,802 | ₩29,883 | ₩29,802 | ₩29,864 | +0.21% | 4.1천 |
|---|
| 2026.04.23 | ₩29,809 | ₩29,883 | ₩29,762 | ₩29,782 | -0.09% | 1.1만 |
|---|
| 2026.04.22 | ₩29,809 | ₩29,837 | ₩29,809 | ₩29,837 | +0.09% | 200 |
|---|
| 2026.04.21 | ₩29,855 | ₩29,856 | ₩29,682 | ₩29,682 | -0.58% | 1.1만 |
|---|
| 2026.04.20 | ₩29,796 | ₩29,796 | ₩29,756 | ₩29,756 | -0.13% | 3.9천 |
|---|
| 2026.04.17 | ₩29,796 | ₩29,856 | ₩29,789 | ₩29,809 | +0.04% | 6천 |
|---|
| 2026.04.16 | ₩29,682 | ₩29,682 | ₩29,602 | ₩29,669 | -0.05% | 1.6천 |
|---|
| 2026.04.15 | ₩29,555 | ₩29,615 | ₩29,495 | ₩29,602 | +0.16% | 1.8천 |
|---|
| 2026.04.14 | ₩29,294 | ₩29,488 | ₩29,294 | ₩29,488 | +0.66% | 6.4천 |
|---|
| 2026.04.13 | ₩29,013 | ₩29,274 | ₩29,013 | ₩29,274 | +0.90% | 1.1천 |
|---|
| 2026.04.10 | ₩29,207 | ₩29,214 | ₩29,147 | ₩29,147 | -0.21% | 600 |
|---|
| 2026.04.09 | ₩29,067 | ₩29,154 | ₩29,067 | ₩29,154 | +0.30% | 4.2천 |
|---|
| 2026.04.08 | ₩29,027 | ₩29,067 | ₩29,027 | ₩29,047 | +0.07% | 300 |
|---|
| 2026.04.07 | ₩28,505 | ₩28,613 | ₩28,492 | ₩28,613 | +0.38% | 4.8천 |
|---|
| 2026.04.06 | ₩28,625 | ₩28,625 | ₩28,558 | ₩28,558 | -0.23% | 3.5천 |
|---|
| 2026.04.02 | ₩28,391 | ₩28,532 | ₩28,391 | ₩28,512 | +0.42% | 6.9천 |
|---|
| 2026.04.01 | ₩28,518 | ₩28,558 | ₩28,411 | ₩28,521 | +0.01% | 1.2만 |
|---|
| 2026.03.31 | ₩28,164 | ₩28,391 | ₩28,104 | ₩28,370 | +0.73% | 2.1만 |
|---|
| 2026.03.30 | ₩27,983 | ₩28,003 | ₩27,756 | ₩27,843 | -0.50% | 3.7천 |
|---|
| 2026.03.27 | ₩28,070 | ₩28,070 | ₩27,936 | ₩27,936 | -0.48% | 600 |
|---|
| 2026.03.26 | ₩28,465 | ₩28,465 | ₩28,224 | ₩28,277 | -0.66% | 4.9천 |
|---|
| 2026.03.25 | ₩28,625 | ₩28,632 | ₩28,540 | ₩28,540 | -0.30% | 1천 |
|---|
| 2026.03.24 | ₩28,478 | ₩28,558 | ₩28,451 | ₩28,470 | -0.03% | 1만 |
|---|
| 2026.03.23 | ₩28,679 | ₩28,679 | ₩28,465 | ₩28,526 | -0.53% | 3.8천 |
|---|
| 2026.03.20 | ₩28,411 | ₩28,451 | ₩28,244 | ₩28,244 | -0.59% | 17.6만 |
|---|
| 2026.03.19 | ₩28,411 | ₩28,552 | ₩28,411 | ₩28,552 | +0.49% | 600 |
|---|
| 2026.03.18 | ₩28,692 | ₩28,719 | ₩28,591 | ₩28,591 | -0.35% | 1.7천 |
|---|
| 2026.03.17 | ₩28,893 | ₩28,893 | ₩28,826 | ₩28,826 | -0.23% | 3.7천 |
|---|
| 2026.03.16 | ₩28,772 | ₩28,879 | ₩28,719 | ₩28,771 | -0.00% | 1.8천 |
|---|
| 2026.03.13 | ₩28,599 | ₩28,599 | ₩28,576 | ₩28,576 | -0.08% | 300 |
|---|
| 2026.03.12 | ₩28,746 | ₩28,826 | ₩28,627 | ₩28,681 | -0.22% | 1.9만 |
|---|
| 2026.03.11 | ₩28,926 | ₩28,926 | ₩28,926 | ₩28,926 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩28,908 | ₩29,053 | ₩28,908 | ₩28,920 | +0.04% | 1.4천 |
|---|
| 2026.03.09 | ₩28,625 | ₩28,956 | ₩28,592 | ₩28,956 | +1.15% | 8.6천 |
|---|
| 2026.03.06 | ₩28,788 | ₩28,788 | ₩28,788 | ₩28,788 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩29,047 | ₩29,047 | ₩29,047 | ₩29,047 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩29,120 | ₩29,159 | ₩29,120 | ₩29,159 | +0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩28,707 | ₩29,080 | ₩28,652 | ₩29,012 | +1.06% | 4.4천 |
|---|
| 2026.03.02 | ₩29,080 | ₩29,156 | ₩29,053 | ₩29,156 | +0.26% | 2.2천 |
|---|
| 2026.02.27 | ₩29,040 | ₩29,143 | ₩29,040 | ₩29,143 | +0.35% | 2.7천 |
|---|
| 2026.02.26 | ₩29,334 | ₩29,334 | ₩29,067 | ₩29,214 | -0.41% | 4.1천 |
|---|
| 2026.02.25 | ₩29,202 | ₩29,301 | ₩29,200 | ₩29,301 | +0.34% | 1.7천 |
|---|
| 2026.02.24 | ₩29,120 | ₩29,175 | ₩29,120 | ₩29,175 | +0.19% | 1천 |
|---|
| 2026.02.23 | ₩29,127 | ₩29,127 | ₩28,973 | ₩29,020 | -0.37% | 3.9천 |
|---|
| 2026.02.20 | ₩29,154 | ₩29,187 | ₩29,120 | ₩29,186 | +0.11% | 3.8천 |
|---|
| 2026.02.19 | ₩29,000 | ₩29,071 | ₩29,000 | ₩29,071 | +0.24% | 2.4천 |
|---|
| 2026.02.18 | ₩29,170 | ₩29,187 | ₩29,067 | ₩29,151 | -0.06% | 5.7천 |
|---|
| 2026.02.17 | ₩28,853 | ₩29,040 | ₩28,839 | ₩29,040 | +0.65% | 3.7천 |
|---|
| 2026.02.13 | ₩29,033 | ₩29,053 | ₩28,988 | ₩28,988 | -0.16% | 2.8천 |
|---|
| 2026.02.12 | ₩29,067 | ₩29,067 | ₩28,996 | ₩28,996 | -0.24% | 3.4천 |
|---|
| 2026.02.11 | ₩29,246 | ₩29,267 | ₩29,200 | ₩29,257 | +0.04% | 1.1천 |
|---|
| 2026.02.10 | ₩29,361 | ₩29,361 | ₩29,214 | ₩29,237 | -0.42% | 2.9천 |
|---|
| 2026.02.09 | ₩29,254 | ₩29,321 | ₩29,241 | ₩29,267 | +0.05% | 2.8천 |
|---|
| 2026.02.06 | ₩29,000 | ₩29,238 | ₩29,000 | ₩29,238 | +0.82% | 2천 |
|---|
| 2026.02.05 | ₩28,893 | ₩28,960 | ₩28,893 | ₩28,897 | +0.01% | 1.7천 |
|---|
| 2026.02.04 | ₩29,200 | ₩29,200 | ₩29,088 | ₩29,088 | -0.38% | 800 |
|---|
| 2026.02.03 | ₩29,160 | ₩29,160 | ₩29,160 | ₩29,160 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,187 | ₩29,321 | ₩29,187 | ₩29,274 | +0.30% | 2.4천 |
|---|
| 2026.01.30 | ₩29,207 | ₩29,207 | ₩29,180 | ₩29,180 | -0.09% | 100 |
|---|
| 2026.01.29 | ₩29,147 | ₩29,241 | ₩29,040 | ₩29,241 | +0.32% | 1.5천 |
|---|
| 2026.01.28 | ₩29,214 | ₩29,281 | ₩29,214 | ₩29,281 | +0.23% | 1.7천 |
|---|
| 2026.01.27 | ₩29,214 | ₩29,299 | ₩29,214 | ₩29,274 | +0.21% | 200 |
|---|
| 2026.01.26 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩29,120 | ₩29,200 | ₩29,120 | ₩29,155 | +0.12% | 2.6천 |
|---|
| 2026.01.22 | ₩29,131 | ₩29,147 | ₩29,131 | ₩29,147 | +0.06% | 500 |
|---|
| 2026.01.21 | ₩28,960 | ₩29,093 | ₩28,960 | ₩29,080 | +0.42% | 2.4천 |
|---|
| 2026.01.20 | ₩28,952 | ₩29,013 | ₩28,906 | ₩28,906 | -0.16% | 1.3천 |
|---|
| 2026.01.16 | ₩29,200 | ₩29,281 | ₩29,200 | ₩29,234 | +0.11% | 1.5천 |
|---|
| 2026.01.15 | ₩29,134 | ₩29,261 | ₩29,107 | ₩29,180 | +0.16% | 6.8천 |
|---|
| 2026.01.14 | ₩29,067 | ₩29,150 | ₩29,027 | ₩29,150 | +0.29% | 3.3천 |
|---|
| 2026.01.13 | ₩29,214 | ₩29,217 | ₩29,134 | ₩29,217 | +0.01% | 3.7천 |
|---|
| 2026.01.12 | ₩29,160 | ₩29,227 | ₩29,147 | ₩29,194 | +0.11% | 6.7천 |
|---|
| 2026.01.09 | ₩29,259 | ₩29,259 | ₩29,241 | ₩29,241 | -0.06% | 300 |
|---|
| 2026.01.08 | ₩29,120 | ₩29,132 | ₩29,120 | ₩29,132 | +0.04% | 100 |
|---|
| 2026.01.07 | ₩29,167 | ₩29,175 | ₩29,114 | ₩29,114 | -0.18% | 600 |
|---|
| 2026.01.06 | ₩28,960 | ₩29,127 | ₩28,960 | ₩29,127 | +0.58% | 1.3천 |
|---|
| 2026.01.05 | ₩29,080 | ₩29,120 | ₩29,040 | ₩29,060 | -0.07% | 2.6천 |
|---|
| 2026.01.02 | ₩28,946 | ₩28,986 | ₩28,866 | ₩28,961 | +0.05% | 5.6천 |
|---|
| 2025.12.31 | ₩29,067 | ₩29,067 | ₩28,933 | ₩28,957 | -0.38% | 2.1만 |
|---|
| 2025.12.30 | ₩29,000 | ₩29,120 | ₩29,000 | ₩29,044 | +0.15% | 3.2천 |
|---|
| 2025.12.29 | ₩29,093 | ₩29,093 | ₩29,000 | ₩29,053 | -0.14% | 800 |
|---|
| 2025.12.26 | ₩29,112 | ₩29,114 | ₩29,096 | ₩29,114 | +0.00% | 400 |
|---|
| 2025.12.24 | ₩29,052 | ₩29,160 | ₩29,052 | ₩29,107 | +0.19% | 1.5천 |
|---|
| 2025.12.23 | ₩28,976 | ₩29,067 | ₩28,976 | ₩29,047 | +0.24% | 1.6천 |
|---|
| 2025.12.22 | ₩28,866 | ₩29,040 | ₩28,866 | ₩29,004 | +0.48% | 3.7천 |
|---|
| 2025.12.19 | ₩28,839 | ₩28,866 | ₩28,839 | ₩28,846 | +0.02% | 400 |
|---|
| 2025.12.18 | ₩28,826 | ₩28,826 | ₩28,750 | ₩28,750 | -0.26% | 4.2만 |
|---|
| 2025.12.17 | ₩28,665 | ₩28,679 | ₩28,625 | ₩28,651 | -0.05% | 3.7천 |
|---|
| 2025.12.16 | ₩28,772 | ₩28,799 | ₩28,692 | ₩28,787 | +0.05% | 5.7천 |
|---|
| 2025.12.15 | ₩28,706 | ₩28,866 | ₩28,706 | ₩28,802 | +0.34% | 4.2천 |
|---|
| 2025.12.12 | ₩28,879 | ₩28,879 | ₩28,772 | ₩28,813 | -0.23% | 1.4천 |
|---|
| 2025.12.11 | ₩28,866 | ₩28,946 | ₩28,732 | ₩28,946 | +0.28% | 3.9천 |
|---|
| 2025.12.10 | ₩28,879 | ₩28,879 | ₩28,719 | ₩28,874 | -0.02% | 5.9천 |
|---|
| 2025.12.09 | ₩28,792 | ₩28,792 | ₩28,759 | ₩28,779 | -0.05% | 1.8천 |
|---|
| 2025.12.08 | ₩28,786 | ₩28,813 | ₩28,786 | ₩28,790 | +0.01% | 400 |
|---|
| 2025.12.05 | ₩28,841 | ₩28,886 | ₩28,813 | ₩28,854 | +0.05% | 1.4천 |
|---|
| 2025.12.04 | ₩28,799 | ₩28,839 | ₩28,719 | ₩28,799 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩28,665 | ₩28,799 | ₩28,665 | ₩28,799 | +0.47% | 800 |
|---|
| 2025.12.02 | ₩28,719 | ₩28,794 | ₩28,665 | ₩28,751 | +0.11% | 900 |
|---|
| 2025.12.01 | ₩28,639 | ₩28,712 | ₩28,639 | ₩28,712 | +0.26% | 500 |
|---|
| 2025.11.28 | ₩28,772 | ₩28,811 | ₩28,665 | ₩28,760 | -0.04% | 3.1천 |
|---|
| 2025.11.26 | ₩28,585 | ₩28,704 | ₩28,585 | ₩28,704 | +0.42% | 500 |
|---|
| 2025.11.25 | ₩28,331 | ₩28,639 | ₩28,291 | ₩28,595 | +0.93% | 9.7천 |
|---|
| 2025.11.24 | ₩28,224 | ₩28,465 | ₩28,224 | ₩28,445 | +0.78% | 5.9천 |
|---|
| 2025.11.21 | ₩28,017 | ₩28,318 | ₩28,017 | ₩28,165 | +0.53% | 2.4만 |
|---|
| 2025.11.20 | ₩28,665 | ₩28,665 | ₩28,019 | ₩28,019 | -2.25% | 8.9천 |
|---|
| 2025.11.19 | ₩28,211 | ₩28,251 | ₩28,157 | ₩28,241 | +0.11% | 1천 |
|---|
| 2025.11.18 | ₩28,265 | ₩28,277 | ₩28,133 | ₩28,208 | -0.20% | 7.5천 |
|---|
| 2025.11.17 | ₩28,453 | ₩28,478 | ₩28,264 | ₩28,300 | -0.54% | 6.5천 |
|---|
| 2025.11.14 | ₩28,490 | ₩28,545 | ₩28,434 | ₩28,434 | -0.20% | 5.9천 |
|---|
| 2025.11.13 | ₩28,553 | ₩28,553 | ₩28,434 | ₩28,434 | -0.42% | 2.6천 |
|---|
| 2025.11.12 | ₩28,652 | ₩28,685 | ₩28,585 | ₩28,661 | +0.03% | 7.6천 |
|---|
| 2025.11.11 | ₩28,639 | ₩28,672 | ₩28,639 | ₩28,672 | +0.12% | 2.1천 |
|---|
| 2025.11.10 | ₩28,679 | ₩28,691 | ₩28,645 | ₩28,645 | -0.12% | 2.3천 |
|---|
| 2025.11.07 | ₩28,318 | ₩28,385 | ₩28,263 | ₩28,385 | +0.24% | 9.4천 |
|---|
| 2025.11.06 | ₩28,612 | ₩28,612 | ₩28,318 | ₩28,451 | -0.56% | 2.3만 |
|---|
| 2025.11.05 | ₩28,545 | ₩28,599 | ₩28,518 | ₩28,581 | +0.13% | 3.4천 |
|---|
| 2025.11.04 | ₩28,385 | ₩28,521 | ₩28,385 | ₩28,438 | +0.19% | 1.3만 |
|---|
| 2025.11.03 | ₩28,665 | ₩28,692 | ₩28,599 | ₩28,692 | +0.09% | 72.8만 |
|---|
| 2025.10.31 | ₩28,718 | ₩28,732 | ₩28,599 | ₩28,655 | -0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩28,759 | ₩28,759 | ₩28,639 | ₩28,652 | -0.37% | 3.1만 |
|---|
| 2025.10.29 | ₩28,826 | ₩28,826 | ₩28,732 | ₩28,786 | -0.14% | 8.4천 |
|---|
| 2025.10.28 | ₩28,799 | ₩28,826 | ₩28,772 | ₩28,799 | 0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩28,692 | ₩28,799 | ₩28,679 | ₩28,799 | +0.37% | 4.2만 |
|---|
| 2025.10.24 | ₩28,679 | ₩28,679 | ₩28,585 | ₩28,652 | -0.09% | 1.8만 |
|---|
| 2025.10.23 | ₩28,478 | ₩28,545 | ₩28,425 | ₩28,532 | +0.19% | 18.6만 |
|---|
| 2025.10.22 | ₩28,558 | ₩28,558 | ₩28,324 | ₩28,425 | -0.47% | 7.9만 |
|---|
| 2025.10.21 | ₩28,478 | ₩28,545 | ₩28,466 | ₩28,518 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩28,492 | ₩28,532 | ₩28,425 | ₩28,494 | +0.01% | 4.2만 |
|---|
| 2025.10.17 | ₩28,237 | ₩28,360 | ₩28,157 | ₩28,304 | +0.24% | 5.8만 |
|---|
| 2025.10.16 | ₩28,311 | ₩28,371 | ₩28,117 | ₩28,211 | -0.35% | 3.6만 |
|---|
| 2025.10.15 | ₩28,425 | ₩28,438 | ₩28,132 | ₩28,279 | -0.51% | 5.3만 |
|---|
| 2025.10.14 | ₩28,211 | ₩28,344 | ₩28,037 | ₩28,276 | +0.23% | 36.7만 |
|---|
| 2025.10.13 | ₩28,304 | ₩28,318 | ₩28,187 | ₩28,271 | -0.12% | 4.3만 |
|---|
| 2025.10.10 | ₩28,532 | ₩28,532 | ₩28,017 | ₩28,076 | -1.60% | 9.9만 |
|---|