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 | ₩31,941 | ₩32,008 | ₩31,887 | ₩31,948 | +0.02% | 1.8만 |
| 2026.10.08 | ₩32,034 | ₩32,034 | ₩31,807 | ₩31,914 | -0.38% | 8.7만 |
| 2026.10.07 | ₩32,048 | ₩32,061 | ₩31,847 | ₩32,041 | -0.02% | 4.7만 |
| 2026.10.06 | ₩31,901 | ₩32,021 | ₩31,887 | ₩31,936 | +0.11% | 2.7만 |
| 2026.10.05 | ₩31,807 | ₩31,928 | ₩31,794 | ₩31,887 | +0.25% | 3만 |
| 2026.10.02 | ₩31,928 | ₩31,928 | ₩31,720 | ₩31,794 | -0.42% | 2.8만 |
| 2026.10.01 | ₩31,674 | ₩31,767 | ₩31,488 | ₩31,700 | +0.08% | 20.7만 |
| 2026.09.30 | ₩31,656 | ₩31,687 | ₩31,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,647 |
| -0.03% |
| 5.6만 |
| 2026.09.29 | ₩31,627 | ₩31,674 | ₩31,607 | ₩31,660 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩31,627 | ₩31,694 | ₩31,562 | ₩31,627 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩31,594 | ₩31,647 | ₩31,540 | ₩31,553 | -0.13% | 4.9천 |
|---|
| 2026.09.24 | ₩31,500 | ₩31,574 | ₩31,500 | ₩31,560 | +0.19% | 2.1만 |
|---|
| 2026.09.23 | ₩31,567 | ₩31,614 | ₩31,513 | ₩31,567 | 0.00% | 9.8만 |
|---|
| 2026.09.22 | ₩31,513 | ₩31,607 | ₩31,513 | ₩31,607 | +0.30% | 1.9만 |
|---|
| 2026.09.21 | ₩31,607 | ₩31,607 | ₩31,501 | ₩31,560 | -0.15% | 7.4천 |
|---|
| 2026.09.18 | ₩31,433 | ₩31,493 | ₩31,433 | ₩31,493 | +0.19% | 2.7천 |
|---|
| 2026.09.17 | ₩31,433 | ₩31,433 | ₩31,393 | ₩31,427 | -0.02% | 2.5천 |
|---|
| 2026.09.16 | ₩31,340 | ₩31,380 | ₩31,260 | ₩31,286 | -0.17% | 6.2천 |
|---|
| 2026.09.15 | ₩31,300 | ₩31,353 | ₩31,286 | ₩31,340 | +0.13% | 4.5천 |
|---|
| 2026.09.14 | ₩31,353 | ₩31,387 | ₩31,353 | ₩31,387 | +0.11% | 500 |
|---|
| 2026.09.11 | ₩31,440 | ₩31,440 | ₩31,433 | ₩31,433 | -0.02% | 200 |
|---|
| 2026.09.10 | ₩31,273 | ₩31,286 | ₩31,260 | ₩31,286 | +0.04% | 400 |
|---|
| 2026.09.09 | ₩31,380 | ₩31,380 | ₩31,313 | ₩31,313 | -0.21% | 1.9천 |
|---|
| 2026.09.08 | ₩31,460 | ₩31,460 | ₩31,380 | ₩31,380 | -0.25% | 4.3천 |
|---|
| 2026.09.04 | ₩31,594 | ₩31,594 | ₩31,393 | ₩31,440 | -0.49% | 1.4천 |
|---|
| 2026.09.03 | ₩31,393 | ₩31,393 | ₩31,366 | ₩31,387 | -0.02% | 1.2천 |
|---|
| 2026.09.02 | ₩31,340 | ₩31,360 | ₩31,300 | ₩31,360 | +0.06% | 1.3천 |
|---|
| 2026.09.01 | ₩31,273 | ₩31,278 | ₩31,246 | ₩31,278 | +0.02% | 800 |
|---|
| 2026.08.31 | ₩31,380 | ₩31,380 | ₩31,380 | ₩31,380 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,340 | ₩31,353 | ₩31,326 | ₩31,326 | -0.04% | 1.8천 |
|---|
| 2026.08.27 | ₩31,286 | ₩31,427 | ₩31,286 | ₩31,326 | +0.13% | 7천 |
|---|
| 2026.08.26 | ₩31,246 | ₩31,407 | ₩31,246 | ₩31,260 | +0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩31,246 | ₩31,246 | ₩31,246 | ₩31,246 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩31,179 | ₩31,206 | ₩31,179 | ₩31,193 | +0.04% | 1.5천 |
|---|
| 2026.08.21 | ₩31,206 | ₩31,220 | ₩31,206 | ₩31,220 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩31,207 | ₩31,273 | ₩31,166 | ₩31,166 | -0.13% | 2.3천 |
|---|
| 2026.08.19 | ₩31,286 | ₩31,286 | ₩31,246 | ₩31,265 | -0.07% | 2.2천 |
|---|
| 2026.08.18 | ₩31,179 | ₩31,246 | ₩31,179 | ₩31,233 | +0.17% | 5.2천 |
|---|
| 2026.08.17 | ₩31,246 | ₩31,286 | ₩31,220 | ₩31,286 | +0.13% | 1.4만 |
|---|
| 2026.08.14 | ₩31,246 | ₩31,326 | ₩31,246 | ₩31,313 | +0.21% | 1.8천 |
|---|
| 2026.08.13 | ₩31,233 | ₩31,300 | ₩31,233 | ₩31,300 | +0.21% | 100 |
|---|
| 2026.08.12 | ₩31,193 | ₩31,260 | ₩31,193 | ₩31,260 | +0.21% | 400 |
|---|
| 2026.08.11 | ₩31,179 | ₩31,233 | ₩31,166 | ₩31,166 | -0.04% | 1.1천 |
|---|
| 2026.08.10 | ₩31,179 | ₩31,246 | ₩31,179 | ₩31,246 | +0.21% | 300 |
|---|
| 2026.08.07 | ₩31,166 | ₩31,166 | ₩31,166 | ₩31,166 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩31,126 | ₩31,159 | ₩31,113 | ₩31,159 | +0.11% | 2.7천 |
|---|
| 2026.08.05 | ₩31,113 | ₩31,186 | ₩31,099 | ₩31,186 | +0.24% | 1만 |
|---|
| 2026.08.04 | ₩31,059 | ₩31,153 | ₩31,059 | ₩31,099 | +0.13% | 5.6만 |
|---|
| 2026.08.03 | ₩30,952 | ₩31,086 | ₩30,939 | ₩31,086 | +0.43% | 6.6만 |
|---|
| 2026.07.31 | ₩30,886 | ₩30,886 | ₩30,886 | ₩30,886 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,672 | ₩30,805 | ₩30,618 | ₩30,805 | +0.44% | 4.9천 |
|---|
| 2026.07.29 | ₩30,605 | ₩30,752 | ₩30,458 | ₩30,458 | -0.48% | 6.1천 |
|---|
| 2026.07.28 | ₩30,739 | ₩30,739 | ₩30,645 | ₩30,739 | 0.00% | 5.9천 |
|---|
| 2026.07.27 | ₩30,779 | ₩30,779 | ₩30,618 | ₩30,685 | -0.30% | 1.3만 |
|---|
| 2026.07.24 | ₩30,672 | ₩30,685 | ₩30,632 | ₩30,658 | -0.04% | 800 |
|---|
| 2026.07.23 | ₩30,658 | ₩30,658 | ₩30,632 | ₩30,632 | -0.09% | 2.6천 |
|---|
| 2026.07.22 | ₩30,799 | ₩30,799 | ₩30,799 | ₩30,799 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,765 | ₩30,792 | ₩30,739 | ₩30,792 | +0.09% | 400 |
|---|
| 2026.07.20 | ₩30,805 | ₩30,805 | ₩30,692 | ₩30,692 | -0.37% | 1천 |
|---|
| 2026.07.17 | ₩30,699 | ₩30,739 | ₩30,673 | ₩30,699 | 0.00% | 2.4천 |
|---|
| 2026.07.16 | ₩30,866 | ₩30,866 | ₩30,805 | ₩30,805 | -0.19% | 600 |
|---|
| 2026.07.15 | ₩30,832 | ₩30,872 | ₩30,805 | ₩30,805 | -0.09% | 1.4만 |
|---|
| 2026.07.14 | ₩30,805 | ₩30,825 | ₩30,765 | ₩30,825 | +0.07% | 1.4만 |
|---|
| 2026.07.13 | ₩30,765 | ₩30,767 | ₩30,725 | ₩30,725 | -0.13% | 3.7천 |
|---|
| 2026.07.10 | ₩30,785 | ₩30,886 | ₩30,779 | ₩30,839 | +0.17% | 8.2천 |
|---|
| 2026.07.09 | ₩30,772 | ₩30,772 | ₩30,772 | ₩30,772 | 0.00% | 4천 |
|---|
| 2026.07.08 | ₩30,618 | ₩30,725 | ₩30,552 | ₩30,685 | +0.22% | 5천 |
|---|
| 2026.07.07 | ₩30,712 | ₩30,739 | ₩30,645 | ₩30,658 | -0.17% | 8.3천 |
|---|
| 2026.07.06 | ₩30,685 | ₩30,745 | ₩30,685 | ₩30,745 | +0.20% | 1.1천 |
|---|
| 2026.07.02 | ₩30,699 | ₩30,699 | ₩30,578 | ₩30,605 | -0.30% | 3.4천 |
|---|
| 2026.07.01 | ₩30,632 | ₩30,699 | ₩30,605 | ₩30,618 | -0.04% | 1.4만 |
|---|
| 2026.06.30 | ₩30,565 | ₩30,645 | ₩30,565 | ₩30,645 | +0.26% | 7.1천 |
|---|
| 2026.06.29 | ₩30,525 | ₩30,525 | ₩30,445 | ₩30,511 | -0.04% | 700 |
|---|
| 2026.06.26 | ₩30,365 | ₩30,458 | ₩30,365 | ₩30,409 | +0.15% | 4.8천 |
|---|
| 2026.06.25 | ₩30,505 | ₩30,505 | ₩30,391 | ₩30,403 | -0.33% | 1.5천 |
|---|
| 2026.06.24 | ₩30,445 | ₩30,478 | ₩30,351 | ₩30,385 | -0.20% | 1.5만 |
|---|
| 2026.06.23 | ₩30,445 | ₩30,498 | ₩30,405 | ₩30,437 | -0.03% | 2천 |
|---|
| 2026.06.22 | ₩30,558 | ₩30,584 | ₩30,558 | ₩30,584 | +0.08% | 500 |
|---|
| 2026.06.18 | ₩30,578 | ₩30,593 | ₩30,552 | ₩30,593 | +0.05% | 3.5천 |
|---|
| 2026.06.17 | ₩30,605 | ₩30,605 | ₩30,511 | ₩30,521 | -0.27% | 8.1천 |
|---|
| 2026.06.16 | ₩30,632 | ₩30,652 | ₩30,632 | ₩30,652 | +0.07% | 1.4천 |
|---|
| 2026.06.15 | ₩30,565 | ₩30,618 | ₩30,565 | ₩30,618 | +0.17% | 1.6천 |
|---|
| 2026.06.12 | ₩30,378 | ₩30,429 | ₩30,378 | ₩30,429 | +0.17% | 9.9천 |
|---|
| 2026.06.11 | ₩30,151 | ₩30,406 | ₩30,151 | ₩30,406 | +0.85% | 1.2천 |
|---|
| 2026.06.10 | ₩30,231 | ₩30,231 | ₩30,164 | ₩30,164 | -0.22% | 2.1천 |
|---|
| 2026.06.09 | ₩30,324 | ₩30,345 | ₩30,084 | ₩30,345 | +0.07% | 1.5만 |
|---|
| 2026.06.08 | ₩30,405 | ₩30,451 | ₩30,338 | ₩30,371 | -0.11% | 1.4만 |
|---|
| 2026.06.05 | ₩30,485 | ₩30,485 | ₩30,324 | ₩30,351 | -0.44% | 8천 |
|---|
| 2026.06.04 | ₩30,612 | ₩30,612 | ₩30,578 | ₩30,598 | -0.04% | 300 |
|---|
| 2026.06.03 | ₩30,538 | ₩30,550 | ₩30,538 | ₩30,550 | +0.04% | 100 |
|---|
| 2026.06.02 | ₩30,578 | ₩30,605 | ₩30,565 | ₩30,605 | +0.09% | 1.6천 |
|---|
| 2026.06.01 | ₩30,592 | ₩30,592 | ₩30,565 | ₩30,585 | -0.02% | 3.3천 |
|---|
| 2026.05.29 | ₩30,553 | ₩30,565 | ₩30,552 | ₩30,565 | +0.04% | 600 |
|---|
| 2026.05.28 | ₩30,511 | ₩30,538 | ₩30,485 | ₩30,538 | +0.09% | 1천 |
|---|
| 2026.05.27 | ₩30,458 | ₩30,478 | ₩30,445 | ₩30,471 | +0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩30,445 | ₩30,465 | ₩30,431 | ₩30,465 | +0.07% | 2.3천 |
|---|
| 2026.05.22 | ₩30,405 | ₩30,406 | ₩30,391 | ₩30,393 | -0.04% | 2.5천 |
|---|
| 2026.05.21 | ₩30,271 | ₩30,338 | ₩30,271 | ₩30,311 | +0.13% | 1.1만 |
|---|
| 2026.05.20 | ₩30,204 | ₩30,311 | ₩30,204 | ₩30,311 | +0.35% | 500 |
|---|
| 2026.05.19 | ₩30,264 | ₩30,264 | ₩30,178 | ₩30,178 | -0.29% | 5.5천 |
|---|
| 2026.05.18 | ₩30,244 | ₩30,284 | ₩30,191 | ₩30,284 | +0.13% | 1.3만 |
|---|
| 2026.05.15 | ₩30,244 | ₩30,284 | ₩30,231 | ₩30,248 | +0.01% | 6.6만 |
|---|
| 2026.05.14 | ₩30,324 | ₩30,378 | ₩30,284 | ₩30,324 | 0.00% | 1.7만 |
|---|
| 2026.05.13 | ₩30,244 | ₩30,266 | ₩30,244 | ₩30,266 | +0.07% | 3.4천 |
|---|
| 2026.05.12 | ₩30,124 | ₩30,232 | ₩30,124 | ₩30,232 | +0.36% | 2.8천 |
|---|
| 2026.05.11 | ₩30,218 | ₩30,258 | ₩30,218 | ₩30,231 | +0.04% | 4.2천 |
|---|
| 2026.05.08 | ₩30,111 | ₩30,238 | ₩30,111 | ₩30,224 | +0.38% | 1.3천 |
|---|
| 2026.05.07 | ₩30,244 | ₩30,244 | ₩30,111 | ₩30,198 | -0.15% | 6.3천 |
|---|
| 2026.05.06 | ₩30,151 | ₩30,258 | ₩30,151 | ₩30,204 | +0.18% | 2만 |
|---|
| 2026.05.05 | ₩30,071 | ₩30,111 | ₩30,031 | ₩30,051 | -0.07% | 1만 |
|---|
| 2026.05.04 | ₩30,017 | ₩30,017 | ₩29,937 | ₩29,937 | -0.27% | 1.1천 |
|---|
| 2026.05.01 | ₩30,097 | ₩30,117 | ₩29,982 | ₩29,982 | -0.38% | 5.8천 |
|---|
| 2026.04.30 | ₩29,830 | ₩29,977 | ₩29,830 | ₩29,960 | +0.43% | 6.2천 |
|---|
| 2026.04.29 | ₩29,750 | ₩29,816 | ₩29,750 | ₩29,793 | +0.14% | 1.4천 |
|---|
| 2026.04.28 | ₩29,803 | ₩29,830 | ₩29,777 | ₩29,830 | +0.09% | 5.1천 |
|---|
| 2026.04.27 | ₩29,777 | ₩29,924 | ₩29,777 | ₩29,924 | +0.49% | 1.1만 |
|---|
| 2026.04.24 | ₩29,763 | ₩29,844 | ₩29,763 | ₩29,825 | +0.21% | 4.1천 |
|---|
| 2026.04.23 | ₩29,770 | ₩29,844 | ₩29,723 | ₩29,743 | -0.09% | 1.1만 |
|---|
| 2026.04.22 | ₩29,770 | ₩29,798 | ₩29,770 | ₩29,798 | +0.09% | 200 |
|---|
| 2026.04.21 | ₩29,816 | ₩29,817 | ₩29,643 | ₩29,643 | -0.58% | 1.1만 |
|---|
| 2026.04.20 | ₩29,757 | ₩29,757 | ₩29,717 | ₩29,717 | -0.13% | 3.9천 |
|---|
| 2026.04.17 | ₩29,757 | ₩29,817 | ₩29,750 | ₩29,770 | +0.04% | 6천 |
|---|
| 2026.04.16 | ₩29,643 | ₩29,643 | ₩29,563 | ₩29,630 | -0.05% | 1.6천 |
|---|
| 2026.04.15 | ₩29,516 | ₩29,576 | ₩29,456 | ₩29,563 | +0.16% | 1.8천 |
|---|
| 2026.04.14 | ₩29,256 | ₩29,449 | ₩29,256 | ₩29,449 | +0.66% | 6.4천 |
|---|
| 2026.04.13 | ₩28,975 | ₩29,236 | ₩28,975 | ₩29,236 | +0.90% | 1.1천 |
|---|
| 2026.04.10 | ₩29,169 | ₩29,176 | ₩29,109 | ₩29,109 | -0.21% | 600 |
|---|
| 2026.04.09 | ₩29,029 | ₩29,116 | ₩29,029 | ₩29,116 | +0.30% | 4.2천 |
|---|
| 2026.04.08 | ₩28,989 | ₩29,029 | ₩28,989 | ₩29,009 | +0.07% | 300 |
|---|
| 2026.04.07 | ₩28,468 | ₩28,576 | ₩28,454 | ₩28,576 | +0.38% | 4.8천 |
|---|
| 2026.04.06 | ₩28,588 | ₩28,588 | ₩28,521 | ₩28,521 | -0.23% | 3.5천 |
|---|
| 2026.04.02 | ₩28,354 | ₩28,494 | ₩28,354 | ₩28,474 | +0.42% | 6.9천 |
|---|
| 2026.04.01 | ₩28,481 | ₩28,521 | ₩28,374 | ₩28,484 | +0.01% | 1.2만 |
|---|
| 2026.03.31 | ₩28,127 | ₩28,354 | ₩28,067 | ₩28,333 | +0.73% | 2.1만 |
|---|
| 2026.03.30 | ₩27,947 | ₩27,967 | ₩27,720 | ₩27,806 | -0.50% | 3.7천 |
|---|
| 2026.03.27 | ₩28,033 | ₩28,033 | ₩27,900 | ₩27,900 | -0.48% | 600 |
|---|
| 2026.03.26 | ₩28,428 | ₩28,428 | ₩28,187 | ₩28,241 | -0.66% | 4.9천 |
|---|
| 2026.03.25 | ₩28,588 | ₩28,595 | ₩28,502 | ₩28,502 | -0.30% | 1천 |
|---|
| 2026.03.24 | ₩28,441 | ₩28,521 | ₩28,414 | ₩28,433 | -0.03% | 1만 |
|---|
| 2026.03.23 | ₩28,641 | ₩28,641 | ₩28,428 | ₩28,489 | -0.53% | 3.8천 |
|---|
| 2026.03.20 | ₩28,374 | ₩28,414 | ₩28,207 | ₩28,207 | -0.59% | 17.6만 |
|---|
| 2026.03.19 | ₩28,374 | ₩28,514 | ₩28,374 | ₩28,514 | +0.49% | 600 |
|---|
| 2026.03.18 | ₩28,655 | ₩28,681 | ₩28,553 | ₩28,553 | -0.35% | 1.7천 |
|---|
| 2026.03.17 | ₩28,855 | ₩28,855 | ₩28,788 | ₩28,788 | -0.23% | 3.7천 |
|---|
| 2026.03.16 | ₩28,735 | ₩28,842 | ₩28,681 | ₩28,733 | -0.00% | 1.8천 |
|---|
| 2026.03.13 | ₩28,561 | ₩28,561 | ₩28,538 | ₩28,538 | -0.08% | 300 |
|---|
| 2026.03.12 | ₩28,708 | ₩28,788 | ₩28,589 | ₩28,644 | -0.22% | 1.9만 |
|---|
| 2026.03.11 | ₩28,888 | ₩28,888 | ₩28,888 | ₩28,888 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩28,870 | ₩29,015 | ₩28,870 | ₩28,882 | +0.04% | 1.4천 |
|---|
| 2026.03.09 | ₩28,588 | ₩28,918 | ₩28,554 | ₩28,918 | +1.15% | 8.6천 |
|---|
| 2026.03.06 | ₩28,751 | ₩28,751 | ₩28,751 | ₩28,751 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩29,009 | ₩29,009 | ₩29,009 | ₩29,009 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩29,082 | ₩29,121 | ₩29,082 | ₩29,121 | +0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩28,669 | ₩29,042 | ₩28,615 | ₩28,974 | +1.06% | 4.4천 |
|---|
| 2026.03.02 | ₩29,042 | ₩29,118 | ₩29,015 | ₩29,118 | +0.26% | 2.2천 |
|---|
| 2026.02.27 | ₩29,002 | ₩29,105 | ₩29,002 | ₩29,105 | +0.35% | 2.7천 |
|---|
| 2026.02.26 | ₩29,296 | ₩29,296 | ₩29,029 | ₩29,176 | -0.41% | 4.1천 |
|---|
| 2026.02.25 | ₩29,164 | ₩29,262 | ₩29,162 | ₩29,262 | +0.34% | 1.7천 |
|---|
| 2026.02.24 | ₩29,082 | ₩29,137 | ₩29,082 | ₩29,137 | +0.19% | 1천 |
|---|
| 2026.02.23 | ₩29,089 | ₩29,089 | ₩28,935 | ₩28,982 | -0.37% | 3.9천 |
|---|
| 2026.02.20 | ₩29,116 | ₩29,149 | ₩29,082 | ₩29,148 | +0.11% | 3.8천 |
|---|
| 2026.02.19 | ₩28,962 | ₩29,033 | ₩28,962 | ₩29,033 | +0.24% | 2.4천 |
|---|
| 2026.02.18 | ₩29,132 | ₩29,149 | ₩29,029 | ₩29,113 | -0.06% | 5.7천 |
|---|
| 2026.02.17 | ₩28,815 | ₩29,002 | ₩28,802 | ₩29,002 | +0.65% | 3.7천 |
|---|
| 2026.02.13 | ₩28,995 | ₩29,015 | ₩28,950 | ₩28,950 | -0.16% | 2.8천 |
|---|
| 2026.02.12 | ₩29,029 | ₩29,029 | ₩28,958 | ₩28,958 | -0.24% | 3.4천 |
|---|
| 2026.02.11 | ₩29,208 | ₩29,229 | ₩29,162 | ₩29,218 | +0.04% | 1.1천 |
|---|
| 2026.02.10 | ₩29,323 | ₩29,323 | ₩29,176 | ₩29,198 | -0.42% | 2.9천 |
|---|
| 2026.02.09 | ₩29,216 | ₩29,282 | ₩29,202 | ₩29,229 | +0.05% | 2.8천 |
|---|
| 2026.02.06 | ₩28,962 | ₩29,200 | ₩28,962 | ₩29,200 | +0.82% | 2천 |
|---|
| 2026.02.05 | ₩28,855 | ₩28,922 | ₩28,855 | ₩28,859 | +0.01% | 1.7천 |
|---|
| 2026.02.04 | ₩29,162 | ₩29,162 | ₩29,050 | ₩29,050 | -0.38% | 800 |
|---|
| 2026.02.03 | ₩29,122 | ₩29,122 | ₩29,122 | ₩29,122 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,149 | ₩29,282 | ₩29,149 | ₩29,236 | +0.30% | 2.4천 |
|---|
| 2026.01.30 | ₩29,169 | ₩29,169 | ₩29,142 | ₩29,142 | -0.09% | 100 |
|---|
| 2026.01.29 | ₩29,109 | ₩29,202 | ₩29,002 | ₩29,202 | +0.32% | 1.5천 |
|---|
| 2026.01.28 | ₩29,176 | ₩29,242 | ₩29,176 | ₩29,242 | +0.23% | 1.7천 |
|---|
| 2026.01.27 | ₩29,176 | ₩29,261 | ₩29,176 | ₩29,236 | +0.21% | 200 |
|---|
| 2026.01.26 | ₩29,182 | ₩29,182 | ₩29,182 | ₩29,182 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩29,082 | ₩29,162 | ₩29,082 | ₩29,117 | +0.12% | 2.6천 |
|---|
| 2026.01.22 | ₩29,093 | ₩29,109 | ₩29,093 | ₩29,109 | +0.06% | 500 |
|---|
| 2026.01.21 | ₩28,922 | ₩29,055 | ₩28,922 | ₩29,042 | +0.42% | 2.4천 |
|---|
| 2026.01.20 | ₩28,914 | ₩28,975 | ₩28,868 | ₩28,868 | -0.16% | 1.3천 |
|---|
| 2026.01.16 | ₩29,162 | ₩29,242 | ₩29,162 | ₩29,196 | +0.11% | 1.5천 |
|---|
| 2026.01.15 | ₩29,095 | ₩29,222 | ₩29,069 | ₩29,142 | +0.16% | 6.8천 |
|---|
| 2026.01.14 | ₩29,029 | ₩29,111 | ₩28,989 | ₩29,111 | +0.29% | 3.3천 |
|---|
| 2026.01.13 | ₩29,176 | ₩29,178 | ₩29,095 | ₩29,178 | +0.01% | 3.7천 |
|---|
| 2026.01.12 | ₩29,122 | ₩29,189 | ₩29,109 | ₩29,156 | +0.11% | 6.7천 |
|---|
| 2026.01.09 | ₩29,221 | ₩29,221 | ₩29,202 | ₩29,202 | -0.06% | 300 |
|---|
| 2026.01.08 | ₩29,082 | ₩29,094 | ₩29,082 | ₩29,094 | +0.04% | 100 |
|---|
| 2026.01.07 | ₩29,129 | ₩29,137 | ₩29,075 | ₩29,075 | -0.18% | 600 |
|---|
| 2026.01.06 | ₩28,922 | ₩29,089 | ₩28,922 | ₩29,089 | +0.58% | 1.3천 |
|---|
| 2026.01.05 | ₩29,042 | ₩29,082 | ₩29,002 | ₩29,022 | -0.07% | 2.6천 |
|---|
| 2026.01.02 | ₩28,908 | ₩28,949 | ₩28,828 | ₩28,923 | +0.05% | 5.6천 |
|---|
| 2025.12.31 | ₩29,029 | ₩29,029 | ₩28,895 | ₩28,919 | -0.38% | 2.1만 |
|---|
| 2025.12.30 | ₩28,962 | ₩29,082 | ₩28,962 | ₩29,006 | +0.15% | 3.2천 |
|---|
| 2025.12.29 | ₩29,055 | ₩29,055 | ₩28,962 | ₩29,015 | -0.14% | 800 |
|---|
| 2025.12.26 | ₩29,074 | ₩29,075 | ₩29,058 | ₩29,075 | +0.00% | 400 |
|---|
| 2025.12.24 | ₩29,014 | ₩29,122 | ₩29,014 | ₩29,069 | +0.19% | 1.5천 |
|---|
| 2025.12.23 | ₩28,938 | ₩29,029 | ₩28,938 | ₩29,009 | +0.24% | 1.6천 |
|---|
| 2025.12.22 | ₩28,828 | ₩29,002 | ₩28,828 | ₩28,966 | +0.48% | 3.7천 |
|---|
| 2025.12.19 | ₩28,802 | ₩28,828 | ₩28,802 | ₩28,808 | +0.02% | 400 |
|---|
| 2025.12.18 | ₩28,788 | ₩28,788 | ₩28,712 | ₩28,712 | -0.26% | 4.2만 |
|---|
| 2025.12.17 | ₩28,628 | ₩28,641 | ₩28,588 | ₩28,613 | -0.05% | 3.7천 |
|---|
| 2025.12.16 | ₩28,735 | ₩28,761 | ₩28,655 | ₩28,749 | +0.05% | 5.7천 |
|---|
| 2025.12.15 | ₩28,668 | ₩28,828 | ₩28,668 | ₩28,764 | +0.34% | 4.2천 |
|---|
| 2025.12.12 | ₩28,842 | ₩28,842 | ₩28,735 | ₩28,775 | -0.23% | 1.4천 |
|---|
| 2025.12.11 | ₩28,828 | ₩28,908 | ₩28,695 | ₩28,908 | +0.28% | 3.9천 |
|---|
| 2025.12.10 | ₩28,842 | ₩28,842 | ₩28,681 | ₩28,836 | -0.02% | 5.9천 |
|---|
| 2025.12.09 | ₩28,755 | ₩28,755 | ₩28,721 | ₩28,741 | -0.05% | 1.8천 |
|---|
| 2025.12.08 | ₩28,748 | ₩28,775 | ₩28,748 | ₩28,752 | +0.01% | 400 |
|---|
| 2025.12.05 | ₩28,803 | ₩28,848 | ₩28,775 | ₩28,816 | +0.05% | 1.4천 |
|---|
| 2025.12.04 | ₩28,761 | ₩28,802 | ₩28,681 | ₩28,761 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩28,628 | ₩28,761 | ₩28,628 | ₩28,761 | +0.47% | 800 |
|---|
| 2025.12.02 | ₩28,681 | ₩28,756 | ₩28,628 | ₩28,713 | +0.11% | 900 |
|---|
| 2025.12.01 | ₩28,601 | ₩28,675 | ₩28,601 | ₩28,675 | +0.26% | 500 |
|---|
| 2025.11.28 | ₩28,735 | ₩28,774 | ₩28,628 | ₩28,723 | -0.04% | 3.1천 |
|---|
| 2025.11.26 | ₩28,548 | ₩28,667 | ₩28,548 | ₩28,667 | +0.42% | 500 |
|---|
| 2025.11.25 | ₩28,294 | ₩28,601 | ₩28,254 | ₩28,557 | +0.93% | 9.7천 |
|---|
| 2025.11.24 | ₩28,187 | ₩28,428 | ₩28,187 | ₩28,407 | +0.78% | 5.9천 |
|---|
| 2025.11.21 | ₩27,980 | ₩28,281 | ₩27,980 | ₩28,128 | +0.53% | 2.4만 |
|---|
| 2025.11.20 | ₩28,628 | ₩28,628 | ₩27,983 | ₩27,983 | -2.25% | 8.9천 |
|---|
| 2025.11.19 | ₩28,174 | ₩28,214 | ₩28,120 | ₩28,204 | +0.11% | 1천 |
|---|
| 2025.11.18 | ₩28,228 | ₩28,241 | ₩28,096 | ₩28,171 | -0.20% | 7.5천 |
|---|
| 2025.11.17 | ₩28,416 | ₩28,441 | ₩28,227 | ₩28,263 | -0.54% | 6.5천 |
|---|
| 2025.11.14 | ₩28,453 | ₩28,508 | ₩28,397 | ₩28,397 | -0.20% | 5.9천 |
|---|
| 2025.11.13 | ₩28,516 | ₩28,516 | ₩28,397 | ₩28,397 | -0.42% | 2.6천 |
|---|
| 2025.11.12 | ₩28,615 | ₩28,648 | ₩28,548 | ₩28,624 | +0.03% | 7.6천 |
|---|
| 2025.11.11 | ₩28,601 | ₩28,635 | ₩28,601 | ₩28,635 | +0.12% | 2.1천 |
|---|
| 2025.11.10 | ₩28,641 | ₩28,653 | ₩28,608 | ₩28,608 | -0.12% | 2.3천 |
|---|
| 2025.11.07 | ₩28,281 | ₩28,347 | ₩28,226 | ₩28,347 | +0.24% | 9.4천 |
|---|
| 2025.11.06 | ₩28,574 | ₩28,574 | ₩28,281 | ₩28,414 | -0.56% | 2.3만 |
|---|
| 2025.11.05 | ₩28,508 | ₩28,561 | ₩28,481 | ₩28,544 | +0.13% | 3.4천 |
|---|
| 2025.11.04 | ₩28,347 | ₩28,484 | ₩28,347 | ₩28,401 | +0.19% | 1.3만 |
|---|
| 2025.11.03 | ₩28,628 | ₩28,655 | ₩28,561 | ₩28,655 | +0.09% | 72.8만 |
|---|
| 2025.10.31 | ₩28,680 | ₩28,695 | ₩28,561 | ₩28,617 | -0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩28,721 | ₩28,721 | ₩28,601 | ₩28,615 | -0.37% | 3.1만 |
|---|
| 2025.10.29 | ₩28,788 | ₩28,788 | ₩28,695 | ₩28,748 | -0.14% | 8.4천 |
|---|
| 2025.10.28 | ₩28,761 | ₩28,788 | ₩28,735 | ₩28,761 | 0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩28,655 | ₩28,761 | ₩28,641 | ₩28,761 | +0.37% | 4.2만 |
|---|
| 2025.10.24 | ₩28,641 | ₩28,641 | ₩28,548 | ₩28,615 | -0.09% | 1.8만 |
|---|
| 2025.10.23 | ₩28,441 | ₩28,508 | ₩28,387 | ₩28,494 | +0.19% | 18.6만 |
|---|
| 2025.10.22 | ₩28,521 | ₩28,521 | ₩28,287 | ₩28,387 | -0.47% | 7.9만 |
|---|
| 2025.10.21 | ₩28,441 | ₩28,508 | ₩28,429 | ₩28,481 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩28,454 | ₩28,494 | ₩28,387 | ₩28,457 | +0.01% | 4.2만 |
|---|
| 2025.10.17 | ₩28,200 | ₩28,323 | ₩28,120 | ₩28,267 | +0.24% | 5.8만 |
|---|
| 2025.10.16 | ₩28,274 | ₩28,334 | ₩28,080 | ₩28,174 | -0.35% | 3.6만 |
|---|
| 2025.10.15 | ₩28,387 | ₩28,401 | ₩28,095 | ₩28,242 | -0.51% | 5.3만 |
|---|
| 2025.10.14 | ₩28,174 | ₩28,307 | ₩28,000 | ₩28,239 | +0.23% | 36.7만 |
|---|
| 2025.10.13 | ₩28,267 | ₩28,281 | ₩28,150 | ₩28,234 | -0.12% | 4.3만 |
|---|
| 2025.10.10 | ₩28,494 | ₩28,494 | ₩27,980 | ₩28,039 | -1.60% | 9.9만 |
|---|