시장 데이터를 불러오는 중
전체 종목
Innovator Equity Dual Directional 10 Buffer ETF - September 과거 주가
Innovator Equity Dual Directional 10 Buffer ETF - September · DDTS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Dual Directional 10 Buffer ETF - September · DDTS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,973 | ₩30,987 | ₩30,920 | ₩30,979 | +0.02% | 9천 |
| 2026.10.08 | ₩30,893 | ₩30,947 | ₩30,813 | ₩30,885 | -0.03% | 3.2천 |
| 2026.10.07 | ₩30,960 | ₩31,023 | ₩30,876 | ₩30,965 | +0.02% | 7.4천 |
| 2026.10.06 | ₩30,949 | ₩31,027 | ₩30,947 | ₩30,987 | +0.12% | 5.3천 |
| 2026.10.05 | ₩30,730 | ₩30,947 | ₩30,730 | ₩30,844 | +0.37% | 1만 |
| 2026.10.02 | ₩30,746 | ₩30,833 | ₩30,706 | ₩30,766 | +0.07% | 1.7만 |
| 2026.10.01 | ₩30,633 | ₩30,760 | ₩30,613 | ₩30,640 | +0.02% | 7.3천 |
| 2026.09.30 | ₩30,813 | ₩30,813 | ₩30,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,640 |
| -0.56% |
| 3만 |
| 2026.09.29 | ₩30,693 | ₩30,693 | ₩30,593 | ₩30,666 | -0.09% | 8.9천 |
|---|
| 2026.09.28 | ₩30,746 | ₩30,746 | ₩30,586 | ₩30,746 | 0.00% | 8.3천 |
|---|
| 2026.09.25 | ₩30,680 | ₩30,786 | ₩30,680 | ₩30,765 | +0.28% | 1.1만 |
|---|
| 2026.09.24 | ₩30,733 | ₩30,733 | ₩30,606 | ₩30,733 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩30,746 | ₩30,800 | ₩30,733 | ₩30,733 | -0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩30,960 | ₩30,960 | ₩30,833 | ₩30,845 | -0.37% | 9.2천 |
|---|
| 2026.09.21 | ₩30,760 | ₩30,893 | ₩30,733 | ₩30,826 | +0.22% | 7.5천 |
|---|
| 2026.09.18 | ₩30,600 | ₩30,613 | ₩30,480 | ₩30,573 | -0.09% | 1.6만 |
|---|
| 2026.09.17 | ₩30,666 | ₩30,666 | ₩30,453 | ₩30,600 | -0.22% | 2.4만 |
|---|
| 2026.09.16 | ₩30,520 | ₩30,560 | ₩30,353 | ₩30,353 | -0.55% | 1만 |
|---|
| 2026.09.15 | ₩30,480 | ₩30,480 | ₩30,406 | ₩30,406 | -0.24% | 6.4천 |
|---|
| 2026.09.14 | ₩30,533 | ₩30,586 | ₩30,460 | ₩30,533 | 0.00% | 1.6만 |
|---|
| 2026.09.11 | ₩30,693 | ₩30,693 | ₩30,560 | ₩30,600 | -0.30% | 4.5만 |
|---|
| 2026.09.10 | ₩30,493 | ₩30,493 | ₩30,393 | ₩30,439 | -0.18% | 4.4만 |
|---|
| 2026.09.09 | ₩30,613 | ₩30,640 | ₩30,540 | ₩30,573 | -0.13% | 6.9만 |
|---|
| 2026.09.08 | ₩30,673 | ₩30,740 | ₩30,621 | ₩30,621 | -0.17% | 1.5만 |
|---|
| 2026.09.04 | ₩30,840 | ₩30,840 | ₩30,720 | ₩30,746 | -0.30% | 2.4만 |
|---|
| 2026.09.03 | ₩30,786 | ₩30,813 | ₩30,646 | ₩30,780 | -0.02% | 3.2만 |
|---|
| 2026.09.02 | ₩30,586 | ₩30,640 | ₩30,506 | ₩30,577 | -0.03% | 3.9만 |
|---|
| 2026.09.01 | ₩30,653 | ₩30,653 | ₩30,439 | ₩30,500 | -0.50% | 20.4만 |
|---|
| 2026.08.31 | ₩30,666 | ₩30,720 | ₩30,626 | ₩30,673 | +0.02% | 5.1만 |
|---|
| 2026.08.28 | ₩30,633 | ₩30,693 | ₩30,633 | ₩30,673 | +0.13% | 3.3천 |
|---|
| 2026.08.27 | ₩30,593 | ₩30,666 | ₩30,593 | ₩30,613 | +0.07% | 3.1천 |
|---|
| 2026.08.26 | ₩30,613 | ₩30,706 | ₩30,613 | ₩30,613 | 0.00% | 4천 |
|---|
| 2026.08.25 | ₩30,593 | ₩30,640 | ₩30,573 | ₩30,640 | +0.15% | 7.5천 |
|---|
| 2026.08.24 | ₩30,640 | ₩30,680 | ₩30,613 | ₩30,620 | -0.07% | 3.4천 |
|---|
| 2026.08.21 | ₩30,533 | ₩30,633 | ₩30,533 | ₩30,593 | +0.20% | 700 |
|---|
| 2026.08.20 | ₩30,733 | ₩30,733 | ₩30,546 | ₩30,586 | -0.48% | 4.9천 |
|---|
| 2026.08.19 | ₩30,580 | ₩30,580 | ₩30,580 | ₩30,580 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩30,586 | ₩30,613 | ₩30,566 | ₩30,566 | -0.07% | 7.3천 |
|---|
| 2026.08.17 | ₩30,546 | ₩30,646 | ₩30,500 | ₩30,573 | +0.09% | 7.3천 |
|---|
| 2026.08.14 | ₩30,606 | ₩30,653 | ₩30,533 | ₩30,600 | -0.02% | 2.3천 |
|---|
| 2026.08.13 | ₩30,640 | ₩30,666 | ₩30,520 | ₩30,593 | -0.15% | 1.7만 |
|---|
| 2026.08.12 | ₩30,566 | ₩30,640 | ₩30,566 | ₩30,580 | +0.04% | 2.3천 |
|---|
| 2026.08.11 | ₩30,586 | ₩30,586 | ₩30,540 | ₩30,553 | -0.11% | 500 |
|---|
| 2026.08.10 | ₩30,640 | ₩30,640 | ₩30,560 | ₩30,560 | -0.26% | 200 |
|---|
| 2026.08.07 | ₩30,522 | ₩30,540 | ₩30,522 | ₩30,540 | +0.06% | 1.5천 |
|---|
| 2026.08.06 | ₩30,426 | ₩30,546 | ₩30,426 | ₩30,513 | +0.29% | 4.5천 |
|---|
| 2026.08.05 | ₩30,493 | ₩30,546 | ₩30,493 | ₩30,493 | 0.00% | 3천 |
|---|
| 2026.08.04 | ₩30,426 | ₩30,520 | ₩30,426 | ₩30,493 | +0.22% | 4.6천 |
|---|
| 2026.08.03 | ₩30,460 | ₩30,460 | ₩30,386 | ₩30,413 | -0.15% | 6.4천 |
|---|
| 2026.07.31 | ₩30,346 | ₩30,373 | ₩30,319 | ₩30,373 | +0.09% | 1.4천 |
|---|
| 2026.07.30 | ₩30,213 | ₩30,279 | ₩30,213 | ₩30,279 | +0.22% | 1.4천 |
|---|
| 2026.07.29 | ₩30,199 | ₩30,199 | ₩30,098 | ₩30,098 | -0.34% | 4천 |
|---|
| 2026.07.28 | ₩30,239 | ₩30,279 | ₩30,233 | ₩30,233 | -0.02% | 2천 |
|---|
| 2026.07.27 | ₩30,226 | ₩30,226 | ₩30,133 | ₩30,193 | -0.11% | 1.3만 |
|---|
| 2026.07.24 | ₩30,279 | ₩30,279 | ₩30,159 | ₩30,166 | -0.37% | 6천 |
|---|
| 2026.07.23 | ₩30,139 | ₩30,139 | ₩30,139 | ₩30,139 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩30,333 | ₩30,333 | ₩30,286 | ₩30,286 | -0.15% | 400 |
|---|
| 2026.07.21 | ₩30,266 | ₩30,266 | ₩30,259 | ₩30,259 | -0.02% | 1.3천 |
|---|
| 2026.07.20 | ₩30,239 | ₩30,273 | ₩30,199 | ₩30,199 | -0.13% | 8.7천 |
|---|
| 2026.07.17 | ₩30,146 | ₩30,186 | ₩30,146 | ₩30,186 | +0.13% | 300 |
|---|
| 2026.07.16 | ₩30,293 | ₩30,293 | ₩30,233 | ₩30,233 | -0.20% | 2.1천 |
|---|
| 2026.07.15 | ₩30,267 | ₩30,267 | ₩30,267 | ₩30,267 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,279 | ₩30,279 | ₩30,186 | ₩30,239 | -0.13% | 2.6천 |
|---|
| 2026.07.13 | ₩30,277 | ₩30,277 | ₩30,199 | ₩30,219 | -0.19% | 3.5천 |
|---|
| 2026.07.10 | ₩30,199 | ₩30,253 | ₩30,199 | ₩30,253 | +0.18% | 1.2천 |
|---|
| 2026.07.09 | ₩30,159 | ₩30,253 | ₩30,146 | ₩30,199 | +0.13% | 2.3천 |
|---|
| 2026.07.08 | ₩30,093 | ₩30,165 | ₩30,079 | ₩30,165 | +0.24% | 2천 |
|---|
| 2026.07.07 | ₩30,119 | ₩30,179 | ₩30,093 | ₩30,166 | +0.16% | 1.8천 |
|---|
| 2026.07.06 | ₩30,106 | ₩30,213 | ₩30,106 | ₩30,213 | +0.35% | 300 |
|---|
| 2026.07.02 | ₩30,106 | ₩30,106 | ₩30,066 | ₩30,103 | -0.01% | 5천 |
|---|
| 2026.07.01 | ₩30,186 | ₩30,186 | ₩30,052 | ₩30,107 | -0.26% | 9.7천 |
|---|
| 2026.06.30 | ₩30,012 | ₩30,039 | ₩30,012 | ₩30,039 | +0.09% | 2.9천 |
|---|
| 2026.06.29 | ₩29,946 | ₩30,039 | ₩29,946 | ₩30,018 | +0.24% | 2천 |
|---|
| 2026.06.26 | ₩29,866 | ₩29,972 | ₩29,866 | ₩29,911 | +0.15% | 1.1만 |
|---|
| 2026.06.25 | ₩29,959 | ₩29,959 | ₩29,839 | ₩29,904 | -0.18% | 2.8천 |
|---|
| 2026.06.24 | ₩29,906 | ₩29,986 | ₩29,839 | ₩29,906 | 0.00% | 1.4만 |
|---|
| 2026.06.23 | ₩29,932 | ₩29,946 | ₩29,892 | ₩29,912 | -0.07% | 5.8천 |
|---|
| 2026.06.22 | ₩30,012 | ₩30,026 | ₩29,972 | ₩29,986 | -0.09% | 3천 |
|---|
| 2026.06.18 | ₩29,959 | ₩30,026 | ₩29,959 | ₩29,974 | +0.05% | 6.6천 |
|---|
| 2026.06.17 | ₩30,026 | ₩30,026 | ₩29,852 | ₩29,959 | -0.22% | 5.7천 |
|---|
| 2026.06.16 | ₩30,012 | ₩30,106 | ₩30,012 | ₩30,026 | +0.04% | 5.8천 |
|---|
| 2026.06.15 | ₩29,986 | ₩30,086 | ₩29,986 | ₩30,073 | +0.29% | 6.9천 |
|---|
| 2026.06.12 | ₩29,852 | ₩29,919 | ₩29,826 | ₩29,898 | +0.15% | 7.7천 |
|---|
| 2026.06.11 | ₩29,692 | ₩29,859 | ₩29,679 | ₩29,859 | +0.56% | 3.9천 |
|---|
| 2026.06.10 | ₩29,839 | ₩29,839 | ₩29,672 | ₩29,672 | -0.56% | 2.8만 |
|---|
| 2026.06.09 | ₩29,866 | ₩29,932 | ₩29,759 | ₩29,803 | -0.21% | 2.6천 |
|---|
| 2026.06.08 | ₩29,839 | ₩29,919 | ₩29,799 | ₩29,799 | -0.13% | 3.1천 |
|---|
| 2026.06.05 | ₩29,959 | ₩29,959 | ₩29,746 | ₩29,803 | -0.52% | 1.5만 |
|---|
| 2026.06.04 | ₩29,952 | ₩29,986 | ₩29,952 | ₩29,986 | +0.11% | 1.1천 |
|---|
| 2026.06.03 | ₩29,959 | ₩29,999 | ₩29,948 | ₩29,948 | -0.04% | 4.3천 |
|---|
| 2026.06.02 | ₩29,959 | ₩30,012 | ₩29,932 | ₩30,012 | +0.18% | 1만 |
|---|
| 2026.06.01 | ₩29,974 | ₩30,066 | ₩29,946 | ₩29,979 | +0.02% | 7.9만 |
|---|
| 2026.05.29 | ₩30,026 | ₩30,039 | ₩29,986 | ₩30,039 | +0.04% | 7.9천 |
|---|
| 2026.05.28 | ₩29,919 | ₩29,999 | ₩29,919 | ₩29,966 | +0.16% | 800 |
|---|
| 2026.05.27 | ₩29,879 | ₩29,944 | ₩29,866 | ₩29,922 | +0.14% | 8.7천 |
|---|
| 2026.05.26 | ₩29,906 | ₩29,932 | ₩29,899 | ₩29,915 | +0.03% | 3.8천 |
|---|
| 2026.05.22 | ₩29,866 | ₩29,892 | ₩29,866 | ₩29,866 | 0.00% | 2.5천 |
|---|
| 2026.05.21 | ₩29,746 | ₩29,879 | ₩29,746 | ₩29,839 | +0.31% | 9.6천 |
|---|
| 2026.05.20 | ₩29,706 | ₩29,852 | ₩29,706 | ₩29,799 | +0.31% | 1천 |
|---|
| 2026.05.19 | ₩29,692 | ₩29,744 | ₩29,692 | ₩29,744 | +0.18% | 800 |
|---|
| 2026.05.18 | ₩29,732 | ₩29,759 | ₩29,732 | ₩29,748 | +0.05% | 3천 |
|---|
| 2026.05.15 | ₩29,739 | ₩29,786 | ₩29,734 | ₩29,734 | -0.02% | 1.5천 |
|---|
| 2026.05.14 | ₩29,759 | ₩29,879 | ₩29,747 | ₩29,812 | +0.18% | 3천 |
|---|
| 2026.05.13 | ₩29,732 | ₩29,764 | ₩29,692 | ₩29,752 | +0.07% | 8.9천 |
|---|
| 2026.05.12 | ₩29,585 | ₩29,712 | ₩29,585 | ₩29,712 | +0.43% | 1.5천 |
|---|
| 2026.05.11 | ₩29,572 | ₩29,726 | ₩29,572 | ₩29,712 | +0.47% | 1.5천 |
|---|
| 2026.05.08 | ₩29,746 | ₩29,746 | ₩29,706 | ₩29,706 | -0.13% | 200 |
|---|
| 2026.05.07 | ₩29,719 | ₩29,719 | ₩29,599 | ₩29,655 | -0.22% | 2.8천 |
|---|
| 2026.05.06 | ₩29,585 | ₩29,679 | ₩29,585 | ₩29,659 | +0.25% | 9.1만 |
|---|
| 2026.05.05 | ₩29,559 | ₩29,585 | ₩29,505 | ₩29,572 | +0.05% | 3.4천 |
|---|
| 2026.05.04 | ₩29,545 | ₩29,545 | ₩29,445 | ₩29,459 | -0.29% | 8.8천 |
|---|
| 2026.05.01 | ₩29,505 | ₩29,559 | ₩29,505 | ₩29,524 | +0.06% | 3.1천 |
|---|
| 2026.04.30 | ₩29,399 | ₩29,532 | ₩29,399 | ₩29,485 | +0.30% | 5.7천 |
|---|
| 2026.04.29 | ₩29,359 | ₩29,359 | ₩29,312 | ₩29,332 | -0.09% | 1.8천 |
|---|
| 2026.04.28 | ₩29,305 | ₩29,333 | ₩29,278 | ₩29,333 | +0.10% | 9.3천 |
|---|
| 2026.04.27 | ₩29,359 | ₩29,385 | ₩29,332 | ₩29,372 | +0.05% | 3.7천 |
|---|
| 2026.04.24 | ₩29,319 | ₩29,359 | ₩29,319 | ₩29,359 | +0.14% | 9.8천 |
|---|
| 2026.04.23 | ₩29,332 | ₩29,372 | ₩29,258 | ₩29,288 | -0.15% | 9.5천 |
|---|
| 2026.04.22 | ₩29,372 | ₩29,372 | ₩29,325 | ₩29,325 | -0.16% | 400 |
|---|
| 2026.04.21 | ₩29,305 | ₩29,305 | ₩29,213 | ₩29,213 | -0.31% | 7.2천 |
|---|
| 2026.04.20 | ₩29,292 | ₩29,332 | ₩29,238 | ₩29,238 | -0.18% | 4.2천 |
|---|
| 2026.04.17 | ₩29,332 | ₩29,372 | ₩29,312 | ₩29,312 | -0.07% | 3.8천 |
|---|
| 2026.04.16 | ₩29,185 | ₩29,185 | ₩29,185 | ₩29,185 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩29,105 | ₩29,198 | ₩29,065 | ₩29,105 | 0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩29,052 | ₩29,072 | ₩29,052 | ₩29,072 | +0.07% | 500 |
|---|
| 2026.04.13 | ₩28,758 | ₩28,902 | ₩28,758 | ₩28,902 | +0.50% | 1.6천 |
|---|
| 2026.04.10 | ₩28,773 | ₩28,825 | ₩28,718 | ₩28,758 | -0.05% | 900 |
|---|
| 2026.04.09 | ₩28,598 | ₩28,798 | ₩28,598 | ₩28,758 | +0.56% | 1.2만 |
|---|
| 2026.04.08 | ₩28,678 | ₩28,698 | ₩28,598 | ₩28,598 | -0.28% | 2천 |
|---|
| 2026.04.07 | ₩28,117 | ₩28,198 | ₩28,051 | ₩28,198 | +0.28% | 1만 |
|---|
| 2026.04.06 | ₩28,184 | ₩28,318 | ₩28,184 | ₩28,284 | +0.36% | 2.1천 |
|---|
| 2026.04.02 | ₩28,057 | ₩28,251 | ₩28,057 | ₩28,146 | +0.31% | 4.2만 |
|---|
| 2026.04.01 | ₩28,331 | ₩28,331 | ₩28,158 | ₩28,158 | -0.61% | 5.6만 |
|---|
| 2026.03.31 | ₩27,831 | ₩28,077 | ₩27,831 | ₩28,051 | +0.79% | 1.9천 |
|---|
| 2026.03.30 | ₩27,624 | ₩27,784 | ₩27,517 | ₩27,586 | -0.14% | 3천 |
|---|
| 2026.03.27 | ₩27,784 | ₩27,811 | ₩27,597 | ₩27,618 | -0.60% | 1.6천 |
|---|
| 2026.03.26 | ₩28,037 | ₩28,037 | ₩27,904 | ₩27,957 | -0.29% | 2.2천 |
|---|
| 2026.03.25 | ₩28,144 | ₩28,238 | ₩28,144 | ₩28,191 | +0.17% | 500 |
|---|
| 2026.03.24 | ₩28,097 | ₩28,131 | ₩28,037 | ₩28,097 | 0.00% | 6천 |
|---|
| 2026.03.23 | ₩28,238 | ₩28,238 | ₩28,131 | ₩28,171 | -0.24% | 600 |
|---|
| 2026.03.20 | ₩28,051 | ₩28,051 | ₩27,904 | ₩27,961 | -0.32% | 4.2천 |
|---|
| 2026.03.19 | ₩28,051 | ₩28,204 | ₩28,037 | ₩28,204 | +0.55% | 800 |
|---|
| 2026.03.18 | ₩28,291 | ₩28,424 | ₩28,236 | ₩28,236 | -0.19% | 1.5천 |
|---|
| 2026.03.17 | ₩28,491 | ₩28,518 | ₩28,398 | ₩28,451 | -0.14% | 3.8천 |
|---|
| 2026.03.16 | ₩28,318 | ₩28,388 | ₩28,304 | ₩28,388 | +0.25% | 2.5천 |
|---|
| 2026.03.13 | ₩28,198 | ₩28,198 | ₩28,184 | ₩28,196 | -0.00% | 1.2천 |
|---|
| 2026.03.12 | ₩28,264 | ₩28,351 | ₩28,238 | ₩28,292 | +0.10% | 6.9천 |
|---|
| 2026.03.11 | ₩28,518 | ₩28,518 | ₩28,518 | ₩28,518 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩28,506 | ₩28,506 | ₩28,506 | ₩28,506 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩28,291 | ₩28,546 | ₩28,291 | ₩28,546 | +0.90% | 400 |
|---|
| 2026.03.06 | ₩28,384 | ₩28,384 | ₩28,384 | ₩28,384 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩28,578 | ₩28,631 | ₩28,578 | ₩28,607 | +0.10% | 700 |
|---|
| 2026.03.04 | ₩28,711 | ₩28,711 | ₩28,711 | ₩28,711 | 0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩28,478 | ₩28,647 | ₩28,478 | ₩28,582 | +0.37% | 1.6천 |
|---|
| 2026.03.02 | ₩28,518 | ₩28,715 | ₩28,518 | ₩28,715 | +0.69% | 400 |
|---|
| 2026.02.27 | ₩28,625 | ₩28,694 | ₩28,571 | ₩28,694 | +0.24% | 1만 |
|---|
| 2026.02.26 | ₩28,751 | ₩28,751 | ₩28,751 | ₩28,751 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩28,818 | ₩28,818 | ₩28,818 | ₩28,818 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩28,671 | ₩28,718 | ₩28,638 | ₩28,711 | +0.14% | 1.6천 |
|---|
| 2026.02.23 | ₩28,565 | ₩28,565 | ₩28,565 | ₩28,565 | 0.00% | 500 |
|---|
| 2026.02.20 | ₩28,558 | ₩28,739 | ₩28,558 | ₩28,739 | +0.64% | 500 |
|---|
| 2026.02.19 | ₩28,545 | ₩28,618 | ₩28,545 | ₩28,618 | +0.26% | 2.8천 |
|---|
| 2026.02.18 | ₩28,691 | ₩28,691 | ₩28,685 | ₩28,685 | -0.02% | 800 |
|---|
| 2026.02.17 | ₩28,525 | ₩28,591 | ₩28,518 | ₩28,591 | +0.23% | 1.3천 |
|---|
| 2026.02.13 | ₩28,478 | ₩28,558 | ₩28,478 | ₩28,558 | +0.28% | 100 |
|---|
| 2026.02.12 | ₩28,571 | ₩28,585 | ₩28,531 | ₩28,551 | -0.07% | 500 |
|---|
| 2026.02.11 | ₩28,705 | ₩28,766 | ₩28,705 | ₩28,766 | +0.21% | 300 |
|---|
| 2026.02.10 | ₩28,745 | ₩28,758 | ₩28,718 | ₩28,758 | +0.05% | 1.1천 |
|---|
| 2026.02.09 | ₩28,745 | ₩28,798 | ₩28,745 | ₩28,798 | +0.19% | 100 |
|---|
| 2026.02.06 | ₩28,545 | ₩28,741 | ₩28,545 | ₩28,741 | +0.69% | 1.2천 |
|---|
| 2026.02.05 | ₩28,411 | ₩28,444 | ₩28,398 | ₩28,444 | +0.12% | 300 |
|---|
| 2026.02.04 | ₩28,598 | ₩28,611 | ₩28,585 | ₩28,611 | +0.05% | 400 |
|---|
| 2026.02.03 | ₩28,678 | ₩28,725 | ₩28,678 | ₩28,698 | +0.07% | 300 |
|---|
| 2026.02.02 | ₩28,745 | ₩28,791 | ₩28,745 | ₩28,791 | +0.16% | 1.3천 |
|---|
| 2026.01.30 | ₩28,666 | ₩28,705 | ₩28,666 | ₩28,705 | +0.13% | 200 |
|---|
| 2026.01.29 | ₩28,591 | ₩28,737 | ₩28,591 | ₩28,737 | +0.51% | 2.8천 |
|---|
| 2026.01.28 | ₩28,705 | ₩28,765 | ₩28,705 | ₩28,758 | +0.19% | 4.7천 |
|---|
| 2026.01.27 | ₩28,771 | ₩28,771 | ₩28,771 | ₩28,771 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩28,698 | ₩28,751 | ₩28,698 | ₩28,731 | +0.12% | 500 |
|---|
| 2026.01.23 | ₩28,625 | ₩28,678 | ₩28,586 | ₩28,678 | +0.19% | 1.1천 |
|---|
| 2026.01.22 | ₩28,611 | ₩28,711 | ₩28,611 | ₩28,678 | +0.23% | 1.4천 |
|---|
| 2026.01.21 | ₩28,478 | ₩28,594 | ₩28,478 | ₩28,594 | +0.41% | 1.2천 |
|---|
| 2026.01.20 | ₩28,424 | ₩28,478 | ₩28,418 | ₩28,418 | -0.02% | 700 |
|---|
| 2026.01.16 | ₩28,638 | ₩28,698 | ₩28,638 | ₩28,698 | +0.21% | 200 |
|---|
| 2026.01.15 | ₩28,691 | ₩28,758 | ₩28,651 | ₩28,691 | 0.00% | 1만 |
|---|
| 2026.01.14 | ₩28,571 | ₩28,631 | ₩28,518 | ₩28,631 | +0.21% | 6.7천 |
|---|
| 2026.01.13 | ₩28,651 | ₩28,711 | ₩28,651 | ₩28,698 | +0.16% | 2.8천 |
|---|
| 2026.01.12 | ₩28,638 | ₩28,737 | ₩28,638 | ₩28,737 | +0.34% | 600 |
|---|
| 2026.01.09 | ₩28,585 | ₩28,713 | ₩28,585 | ₩28,713 | +0.45% | 400 |
|---|
| 2026.01.08 | ₩28,558 | ₩28,638 | ₩28,558 | ₩28,638 | +0.28% | 5.9천 |
|---|
| 2026.01.07 | ₩28,665 | ₩28,679 | ₩28,617 | ₩28,619 | -0.16% | 2천 |
|---|
| 2026.01.06 | ₩28,571 | ₩28,665 | ₩28,558 | ₩28,665 | +0.33% | 6.6천 |
|---|
| 2026.01.05 | ₩28,531 | ₩28,591 | ₩28,521 | ₩28,587 | +0.20% | 3.2만 |
|---|
| 2026.01.02 | ₩28,492 | ₩28,506 | ₩28,491 | ₩28,506 | +0.05% | 500 |
|---|
| 2025.12.31 | ₩28,527 | ₩28,538 | ₩28,451 | ₩28,495 | -0.11% | 2.7천 |
|---|
| 2025.12.30 | ₩28,531 | ₩28,651 | ₩28,531 | ₩28,578 | +0.16% | 3만 |
|---|
| 2025.12.29 | ₩28,518 | ₩28,585 | ₩28,491 | ₩28,585 | +0.23% | 2.7만 |
|---|
| 2025.12.26 | ₩28,558 | ₩28,611 | ₩28,558 | ₩28,611 | +0.19% | 1.9천 |
|---|
| 2025.12.24 | ₩28,534 | ₩28,545 | ₩28,534 | ₩28,545 | +0.04% | 700 |
|---|
| 2025.12.23 | ₩28,464 | ₩28,531 | ₩28,464 | ₩28,525 | +0.21% | 1.5천 |
|---|
| 2025.12.22 | ₩28,531 | ₩28,531 | ₩28,438 | ₩28,498 | -0.12% | 6.7천 |
|---|
| 2025.12.19 | ₩28,391 | ₩28,391 | ₩28,344 | ₩28,344 | -0.16% | 700 |
|---|
| 2025.12.18 | ₩28,318 | ₩28,344 | ₩28,211 | ₩28,211 | -0.38% | 3천 |
|---|
| 2025.12.17 | ₩28,251 | ₩28,251 | ₩28,077 | ₩28,077 | -0.61% | 1.4천 |
|---|
| 2025.12.16 | ₩28,318 | ₩28,318 | ₩28,251 | ₩28,251 | -0.24% | 1.6천 |
|---|
| 2025.12.15 | ₩28,344 | ₩28,344 | ₩28,264 | ₩28,278 | -0.24% | 6.2천 |
|---|
| 2025.12.12 | ₩28,331 | ₩28,331 | ₩28,331 | ₩28,331 | 0.00% | 800 |
|---|
| 2025.12.11 | ₩28,378 | ₩28,458 | ₩28,378 | ₩28,451 | +0.26% | 900 |
|---|
| 2025.12.10 | ₩28,264 | ₩28,478 | ₩28,264 | ₩28,358 | +0.33% | 1천 |
|---|
| 2025.12.09 | ₩28,398 | ₩28,398 | ₩28,278 | ₩28,318 | -0.28% | 2.7천 |
|---|
| 2025.12.08 | ₩28,364 | ₩28,364 | ₩28,251 | ₩28,278 | -0.31% | 1.2천 |
|---|
| 2025.12.05 | ₩28,398 | ₩28,398 | ₩28,291 | ₩28,304 | -0.33% | 1.8천 |
|---|
| 2025.12.04 | ₩28,264 | ₩28,324 | ₩28,224 | ₩28,324 | +0.21% | 8천 |
|---|
| 2025.12.03 | ₩28,531 | ₩28,531 | ₩28,198 | ₩28,251 | -0.98% | 900 |
|---|
| 2025.12.02 | ₩28,224 | ₩28,278 | ₩28,211 | ₩28,211 | -0.05% | 1.8천 |
|---|
| 2025.12.01 | ₩28,198 | ₩28,264 | ₩28,198 | ₩28,226 | +0.10% | 600 |
|---|
| 2025.11.28 | ₩28,159 | ₩28,271 | ₩28,159 | ₩28,271 | +0.40% | 1천 |
|---|
| 2025.11.26 | ₩28,091 | ₩28,231 | ₩28,091 | ₩28,230 | +0.49% | 3천 |
|---|
| 2025.11.25 | ₩28,011 | ₩28,109 | ₩28,011 | ₩28,051 | +0.14% | 1.1천 |
|---|
| 2025.11.24 | ₩27,891 | ₩28,075 | ₩27,891 | ₩27,943 | +0.19% | 800 |
|---|
| 2025.11.21 | ₩27,597 | ₩27,755 | ₩27,597 | ₩27,733 | +0.49% | 800 |
|---|
| 2025.11.20 | ₩28,051 | ₩28,051 | ₩27,644 | ₩27,650 | -1.43% | 4.4천 |
|---|
| 2025.11.19 | ₩27,745 | ₩27,820 | ₩27,730 | ₩27,820 | +0.27% | 800 |
|---|
| 2025.11.18 | ₩27,784 | ₩27,857 | ₩27,677 | ₩27,677 | -0.38% | 1.3천 |
|---|
| 2025.11.17 | ₩27,824 | ₩27,857 | ₩27,824 | ₩27,857 | +0.12% | 300 |
|---|
| 2025.11.14 | ₩27,823 | ₩28,051 | ₩27,823 | ₩27,991 | +0.60% | 6.9천 |
|---|
| 2025.11.13 | ₩27,964 | ₩27,964 | ₩27,964 | ₩27,964 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩28,131 | ₩28,211 | ₩28,091 | ₩28,184 | +0.19% | 3.5만 |
|---|
| 2025.11.11 | ₩28,191 | ₩28,191 | ₩28,191 | ₩28,191 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩28,184 | ₩28,238 | ₩28,117 | ₩28,178 | -0.02% | 2.9천 |
|---|
| 2025.11.07 | ₩27,871 | ₩27,960 | ₩27,771 | ₩27,960 | +0.32% | 1.6천 |
|---|
| 2025.11.06 | ₩27,944 | ₩27,953 | ₩27,944 | ₩27,953 | +0.03% | 100 |
|---|
| 2025.11.05 | ₩28,071 | ₩28,071 | ₩28,071 | ₩28,071 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩27,932 | ₩28,011 | ₩27,932 | ₩27,980 | +0.17% | 1.5천 |
|---|
| 2025.11.03 | ₩28,117 | ₩28,164 | ₩28,064 | ₩28,151 | +0.12% | 1.8천 |
|---|
| 2025.10.31 | ₩28,104 | ₩28,143 | ₩28,104 | ₩28,143 | +0.14% | 100 |
|---|
| 2025.10.30 | ₩28,131 | ₩28,144 | ₩28,091 | ₩28,111 | -0.07% | 8.4천 |
|---|
| 2025.10.29 | ₩28,215 | ₩28,238 | ₩28,117 | ₩28,232 | +0.06% | 1.7만 |
|---|
| 2025.10.28 | ₩28,238 | ₩28,264 | ₩28,198 | ₩28,231 | -0.02% | 8.2천 |
|---|
| 2025.10.27 | ₩28,338 | ₩28,338 | ₩28,244 | ₩28,244 | -0.33% | 1.4만 |
|---|
| 2025.10.24 | ₩28,146 | ₩28,146 | ₩28,146 | ₩28,146 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩27,991 | ₩28,037 | ₩27,991 | ₩28,037 | +0.17% | 200 |
|---|
| 2025.10.22 | ₩28,024 | ₩28,024 | ₩27,904 | ₩27,964 | -0.21% | 2천 |
|---|
| 2025.10.21 | ₩28,027 | ₩28,043 | ₩27,968 | ₩28,043 | +0.06% | 800 |
|---|
| 2025.10.20 | ₩27,971 | ₩28,091 | ₩27,957 | ₩28,091 | +0.43% | 1.5천 |
|---|
| 2025.10.17 | ₩27,791 | ₩27,857 | ₩27,791 | ₩27,857 | +0.24% | 100 |
|---|
| 2025.10.16 | ₩27,837 | ₩27,884 | ₩27,716 | ₩27,744 | -0.34% | 1.4천 |
|---|
| 2025.10.15 | ₩27,967 | ₩27,997 | ₩27,831 | ₩27,832 | -0.48% | 4.2천 |
|---|
| 2025.10.14 | ₩27,859 | ₩27,859 | ₩27,730 | ₩27,730 | -0.46% | 1.3천 |
|---|
| 2025.10.13 | ₩27,831 | ₩27,836 | ₩27,771 | ₩27,836 | +0.02% | 3.3천 |
|---|
| 2025.10.10 | ₩27,824 | ₩27,824 | ₩27,530 | ₩27,530 | -1.06% | 4.3천 |
|---|