시장 데이터를 불러오는 중
전체 종목
Innovator 20 Year Treasury Bond 9 Buffer ETF - July 과거 주가
Innovator 20 Year Treasury Bond 9 Buffer ETF - July · TBJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator 20 Year Treasury Bond 9 Buffer ETF - July · TBJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,737 | ₩24,737 | ₩24,685 | ₩24,730 | -0.03% | 2.7천 |
| 2026.10.08 | ₩24,603 | ₩24,764 | ₩24,603 | ₩24,717 | +0.46% | 1.9천 |
| 2026.10.07 | ₩24,469 | ₩24,502 | ₩24,442 | ₩24,496 | +0.11% | 3.9천 |
| 2026.10.06 | ₩24,536 | ₩24,536 | ₩24,536 | ₩24,536 | 0.00% | 100 |
| 2026.10.05 | ₩24,534 | ₩24,534 | ₩24,455 | ₩24,529 | -0.02% | 2천 |
| 2026.10.02 | ₩24,710 | ₩24,710 | ₩24,596 | ₩24,604 | -0.43% | 1.6천 |
| 2026.10.01 | ₩24,529 | ₩24,710 | ₩24,529 | ₩24,685 | +0.63% | 1.1천 |
| 2026.09.30 | ₩24,636 | ₩24,656 | ₩24,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,599 |
| -0.15% |
| 2.5천 |
| 2026.09.29 | ₩24,697 | ₩24,730 | ₩24,656 | ₩24,656 | -0.16% | 4.5천 |
|---|
| 2026.09.28 | ₩24,683 | ₩24,764 | ₩24,683 | ₩24,750 | +0.27% | 700 |
|---|
| 2026.09.25 | ₩25,045 | ₩25,045 | ₩24,898 | ₩24,938 | -0.43% | 2천 |
|---|
| 2026.09.24 | ₩25,005 | ₩25,045 | ₩24,971 | ₩24,971 | -0.13% | 500 |
|---|
| 2026.09.23 | ₩25,152 | ₩25,152 | ₩25,152 | ₩25,152 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩25,380 | ₩25,447 | ₩25,380 | ₩25,420 | +0.16% | 2.2만 |
|---|
| 2026.09.21 | ₩25,420 | ₩25,420 | ₩25,393 | ₩25,393 | -0.11% | 1천 |
|---|
| 2026.09.18 | ₩25,326 | ₩25,326 | ₩25,259 | ₩25,286 | -0.16% | 1.5천 |
|---|
| 2026.09.17 | ₩25,380 | ₩25,434 | ₩25,380 | ₩25,420 | +0.16% | 900 |
|---|
| 2026.09.16 | ₩25,293 | ₩25,353 | ₩25,259 | ₩25,259 | -0.13% | 4.1천 |
|---|
| 2026.09.15 | ₩25,246 | ₩25,246 | ₩25,199 | ₩25,199 | -0.19% | 1.3천 |
|---|
| 2026.09.14 | ₩25,192 | ₩25,393 | ₩25,192 | ₩25,286 | +0.37% | 2.1천 |
|---|
| 2026.09.11 | ₩25,340 | ₩25,367 | ₩25,233 | ₩25,255 | -0.33% | 3.4천 |
|---|
| 2026.09.10 | ₩25,233 | ₩25,233 | ₩25,233 | ₩25,233 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,440 | ₩25,440 | ₩25,440 | ₩25,440 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,501 | ₩25,514 | ₩25,474 | ₩25,514 | +0.05% | 1천 |
|---|
| 2026.09.04 | ₩25,522 | ₩25,547 | ₩25,510 | ₩25,547 | +0.10% | 700 |
|---|
| 2026.09.03 | ₩25,514 | ₩25,541 | ₩25,501 | ₩25,521 | +0.03% | 7천 |
|---|
| 2026.09.02 | ₩25,475 | ₩25,514 | ₩25,420 | ₩25,467 | -0.03% | 3.5천 |
|---|
| 2026.09.01 | ₩25,541 | ₩25,554 | ₩25,467 | ₩25,513 | -0.11% | 7.3천 |
|---|
| 2026.08.31 | ₩25,447 | ₩25,514 | ₩25,447 | ₩25,487 | +0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩25,474 | ₩25,688 | ₩25,474 | ₩25,527 | +0.21% | 4.1천 |
|---|
| 2026.08.27 | ₩25,668 | ₩25,668 | ₩25,621 | ₩25,628 | -0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩25,621 | ₩25,635 | ₩25,594 | ₩25,635 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩25,594 | ₩25,675 | ₩25,594 | ₩25,675 | +0.31% | 2.3천 |
|---|
| 2026.08.24 | ₩25,393 | ₩25,527 | ₩25,393 | ₩25,507 | +0.45% | 3.4천 |
|---|
| 2026.08.21 | ₩25,407 | ₩25,407 | ₩25,353 | ₩25,400 | -0.03% | 2.4천 |
|---|
| 2026.08.20 | ₩25,420 | ₩25,474 | ₩25,407 | ₩25,407 | -0.05% | 2.5천 |
|---|
| 2026.08.19 | ₩25,487 | ₩25,534 | ₩25,487 | ₩25,534 | +0.18% | 6.7천 |
|---|
| 2026.08.18 | ₩25,320 | ₩25,320 | ₩25,273 | ₩25,273 | -0.19% | 1.8만 |
|---|
| 2026.08.17 | ₩25,340 | ₩25,340 | ₩25,233 | ₩25,233 | -0.42% | 700 |
|---|
| 2026.08.14 | ₩25,367 | ₩25,367 | ₩25,326 | ₩25,340 | -0.11% | 2.9천 |
|---|
| 2026.08.13 | ₩25,574 | ₩25,574 | ₩25,447 | ₩25,484 | -0.35% | 4.4천 |
|---|
| 2026.08.12 | ₩25,434 | ₩25,447 | ₩25,353 | ₩25,400 | -0.13% | 5.7천 |
|---|
| 2026.08.11 | ₩25,514 | ₩25,527 | ₩25,367 | ₩25,367 | -0.58% | 2천 |
|---|
| 2026.08.10 | ₩25,380 | ₩25,380 | ₩25,367 | ₩25,380 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩25,460 | ₩25,521 | ₩25,460 | ₩25,521 | +0.24% | 600 |
|---|
| 2026.08.06 | ₩25,527 | ₩25,527 | ₩25,454 | ₩25,454 | -0.29% | 1.7천 |
|---|
| 2026.08.05 | ₩25,568 | ₩25,581 | ₩25,543 | ₩25,568 | 0.00% | 7.8천 |
|---|
| 2026.08.04 | ₩25,487 | ₩25,527 | ₩25,487 | ₩25,527 | +0.16% | 400 |
|---|
| 2026.08.03 | ₩25,380 | ₩25,387 | ₩25,380 | ₩25,387 | +0.03% | 900 |
|---|
| 2026.07.31 | ₩25,340 | ₩25,340 | ₩25,259 | ₩25,273 | -0.26% | 1.8천 |
|---|
| 2026.07.30 | ₩25,447 | ₩25,448 | ₩25,420 | ₩25,447 | 0.00% | 2.4천 |
|---|
| 2026.07.29 | ₩25,681 | ₩25,681 | ₩25,494 | ₩25,494 | -0.73% | 6.1천 |
|---|
| 2026.07.28 | ₩25,702 | ₩25,755 | ₩25,702 | ₩25,755 | +0.21% | 3.8천 |
|---|
| 2026.07.27 | ₩25,635 | ₩25,668 | ₩25,635 | ₩25,668 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩25,594 | ₩25,614 | ₩25,554 | ₩25,601 | +0.03% | 1.8천 |
|---|
| 2026.07.23 | ₩25,514 | ₩25,545 | ₩25,501 | ₩25,514 | 0.00% | 3.3천 |
|---|
| 2026.07.22 | ₩25,608 | ₩25,635 | ₩25,608 | ₩25,628 | +0.08% | 2.9천 |
|---|
| 2026.07.21 | ₩25,655 | ₩25,655 | ₩25,655 | ₩25,655 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,712 | ₩25,712 | ₩25,712 | ₩25,712 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,862 | ₩25,862 | ₩25,822 | ₩25,822 | -0.16% | 2.3천 |
|---|
| 2026.07.16 | ₩25,688 | ₩25,728 | ₩25,688 | ₩25,715 | +0.10% | 2.1천 |
|---|
| 2026.07.15 | ₩25,755 | ₩25,789 | ₩25,755 | ₩25,789 | +0.13% | 1.4천 |
|---|
| 2026.07.14 | ₩25,782 | ₩25,782 | ₩25,728 | ₩25,757 | -0.10% | 1.5천 |
|---|
| 2026.07.13 | ₩25,769 | ₩25,769 | ₩25,688 | ₩25,712 | -0.22% | 800 |
|---|
| 2026.07.10 | ₩25,809 | ₩25,862 | ₩25,795 | ₩25,815 | +0.03% | 2.4천 |
|---|
| 2026.07.09 | ₩25,621 | ₩25,836 | ₩25,621 | ₩25,836 | +0.84% | 4천 |
|---|
| 2026.07.08 | ₩25,782 | ₩25,809 | ₩25,755 | ₩25,809 | +0.10% | 3.9천 |
|---|
| 2026.07.07 | ₩25,916 | ₩25,916 | ₩25,862 | ₩25,889 | -0.10% | 2.4천 |
|---|
| 2026.07.06 | ₩25,983 | ₩26,037 | ₩25,983 | ₩26,037 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩26,037 | ₩26,063 | ₩26,037 | ₩26,057 | +0.08% | 1.1만 |
|---|
| 2026.07.01 | ₩26,092 | ₩26,171 | ₩26,051 | ₩26,070 | -0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩26,532 | ₩26,579 | ₩26,532 | ₩26,579 | +0.18% | 3.5만 |
|---|
| 2026.06.29 | ₩26,586 | ₩26,586 | ₩26,519 | ₩26,573 | -0.05% | 24.2만 |
|---|
| 2026.06.26 | ₩26,532 | ₩26,552 | ₩26,532 | ₩26,552 | +0.08% | 100 |
|---|
| 2026.06.25 | ₩26,585 | ₩26,599 | ₩26,547 | ₩26,586 | +0.01% | 900 |
|---|
| 2026.06.24 | ₩26,532 | ₩26,586 | ₩26,532 | ₩26,532 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩26,546 | ₩26,552 | ₩26,519 | ₩26,552 | +0.03% | 3천 |
|---|
| 2026.06.22 | ₩26,599 | ₩26,599 | ₩26,532 | ₩26,573 | -0.10% | 2천 |
|---|
| 2026.06.18 | ₩26,546 | ₩26,559 | ₩26,539 | ₩26,539 | -0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩26,546 | ₩26,573 | ₩26,532 | ₩26,573 | +0.10% | 2천 |
|---|
| 2026.06.16 | ₩26,278 | ₩26,559 | ₩26,278 | ₩26,559 | +1.07% | 6.3천 |
|---|
| 2026.06.15 | ₩26,532 | ₩26,613 | ₩26,532 | ₩26,573 | +0.15% | 1천 |
|---|
| 2026.06.12 | ₩26,532 | ₩26,539 | ₩26,519 | ₩26,539 | +0.03% | 3천 |
|---|
| 2026.06.11 | ₩26,573 | ₩26,613 | ₩26,519 | ₩26,552 | -0.08% | 2만 |
|---|
| 2026.06.10 | ₩26,492 | ₩26,559 | ₩26,485 | ₩26,559 | +0.25% | 1.7만 |
|---|
| 2026.06.09 | ₩26,599 | ₩26,599 | ₩26,512 | ₩26,512 | -0.33% | 6.7천 |
|---|
| 2026.06.08 | ₩26,583 | ₩26,583 | ₩26,519 | ₩26,573 | -0.04% | 4.1천 |
|---|
| 2026.06.05 | ₩26,599 | ₩26,599 | ₩26,512 | ₩26,532 | -0.25% | 2.5천 |
|---|
| 2026.06.04 | ₩26,573 | ₩26,599 | ₩26,507 | ₩26,552 | -0.08% | 2.3천 |
|---|
| 2026.06.03 | ₩26,519 | ₩26,573 | ₩26,519 | ₩26,546 | +0.10% | 5.6천 |
|---|
| 2026.06.02 | ₩26,599 | ₩26,599 | ₩26,519 | ₩26,566 | -0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩26,506 | ₩26,552 | ₩26,506 | ₩26,552 | +0.18% | 3.6천 |
|---|
| 2026.05.29 | ₩26,586 | ₩26,586 | ₩26,519 | ₩26,559 | -0.10% | 16.2만 |
|---|
| 2026.05.28 | ₩26,519 | ₩26,559 | ₩26,506 | ₩26,552 | +0.13% | 16.2만 |
|---|
| 2026.05.27 | ₩26,492 | ₩26,573 | ₩26,492 | ₩26,573 | +0.30% | 500 |
|---|
| 2026.05.26 | ₩26,532 | ₩26,532 | ₩26,494 | ₩26,526 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩26,532 | ₩26,586 | ₩26,452 | ₩26,485 | -0.18% | 1.5만 |
|---|
| 2026.05.21 | ₩26,385 | ₩26,492 | ₩26,385 | ₩26,468 | +0.31% | 7.6만 |
|---|
| 2026.05.20 | ₩26,465 | ₩26,465 | ₩26,398 | ₩26,439 | -0.10% | 1.6천 |
|---|
| 2026.05.19 | ₩26,398 | ₩26,398 | ₩26,305 | ₩26,347 | -0.19% | 3.9천 |
|---|
| 2026.05.18 | ₩26,398 | ₩26,479 | ₩26,398 | ₩26,432 | +0.13% | 3.7천 |
|---|
| 2026.05.15 | ₩26,398 | ₩26,452 | ₩26,398 | ₩26,452 | +0.20% | 700 |
|---|
| 2026.05.14 | ₩26,546 | ₩26,546 | ₩26,452 | ₩26,492 | -0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩26,439 | ₩26,519 | ₩26,425 | ₩26,472 | +0.13% | 4.5천 |
|---|
| 2026.05.12 | ₩26,439 | ₩26,492 | ₩26,439 | ₩26,492 | +0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩26,559 | ₩26,559 | ₩26,559 | ₩26,559 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩26,573 | ₩26,613 | ₩26,519 | ₩26,552 | -0.08% | 4.1천 |
|---|
| 2026.05.07 | ₩26,546 | ₩26,546 | ₩26,546 | ₩26,546 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩26,532 | ₩26,566 | ₩26,520 | ₩26,566 | +0.13% | 1.6천 |
|---|
| 2026.05.05 | ₩26,512 | ₩26,512 | ₩26,512 | ₩26,512 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,506 | ₩26,506 | ₩26,499 | ₩26,499 | -0.03% | 1.3천 |
|---|
| 2026.05.01 | ₩26,559 | ₩26,559 | ₩26,492 | ₩26,546 | -0.05% | 1.5천 |
|---|
| 2026.04.30 | ₩26,586 | ₩26,586 | ₩26,492 | ₩26,506 | -0.30% | 1.7천 |
|---|
| 2026.04.29 | ₩26,506 | ₩26,546 | ₩26,492 | ₩26,519 | +0.05% | 2.9천 |
|---|
| 2026.04.28 | ₩26,532 | ₩26,573 | ₩26,532 | ₩26,573 | +0.15% | 800 |
|---|
| 2026.04.27 | ₩26,573 | ₩26,586 | ₩26,573 | ₩26,586 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩26,573 | ₩26,606 | ₩26,573 | ₩26,606 | +0.13% | 1.2천 |
|---|
| 2026.04.23 | ₩26,640 | ₩26,693 | ₩26,573 | ₩26,610 | -0.11% | 3.9천 |
|---|
| 2026.04.22 | ₩26,677 | ₩26,680 | ₩26,599 | ₩26,640 | -0.14% | 5.4천 |
|---|
| 2026.04.21 | ₩26,666 | ₩26,666 | ₩26,613 | ₩26,613 | -0.20% | 1천 |
|---|
| 2026.04.20 | ₩26,666 | ₩26,707 | ₩26,614 | ₩26,660 | -0.03% | 1.9천 |
|---|
| 2026.04.17 | ₩26,707 | ₩26,707 | ₩26,673 | ₩26,673 | -0.13% | 1.8천 |
|---|
| 2026.04.16 | ₩26,640 | ₩26,640 | ₩26,619 | ₩26,619 | -0.08% | 600 |
|---|
| 2026.04.15 | ₩26,653 | ₩26,680 | ₩26,626 | ₩26,666 | +0.05% | 3.4천 |
|---|
| 2026.04.14 | ₩26,673 | ₩26,720 | ₩26,640 | ₩26,720 | +0.18% | 600 |
|---|
| 2026.04.13 | ₩26,559 | ₩26,680 | ₩26,559 | ₩26,646 | +0.33% | 2.2만 |
|---|
| 2026.04.10 | ₩26,666 | ₩26,666 | ₩26,615 | ₩26,615 | -0.19% | 1.6천 |
|---|
| 2026.04.09 | ₩26,680 | ₩26,713 | ₩26,666 | ₩26,666 | -0.05% | 5.5만 |
|---|
| 2026.04.08 | ₩26,693 | ₩26,720 | ₩26,626 | ₩26,666 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩26,546 | ₩26,665 | ₩26,546 | ₩26,665 | +0.45% | 1.7천 |
|---|
| 2026.04.06 | ₩26,653 | ₩26,747 | ₩26,599 | ₩26,626 | -0.10% | 4.1만 |
|---|
| 2026.04.02 | ₩26,653 | ₩26,686 | ₩26,640 | ₩26,686 | +0.13% | 1.3천 |
|---|
| 2026.04.01 | ₩26,519 | ₩26,619 | ₩26,519 | ₩26,619 | +0.38% | 2.7천 |
|---|
| 2026.03.31 | ₩26,613 | ₩26,666 | ₩26,613 | ₩26,666 | +0.20% | 1.6천 |
|---|
| 2026.03.30 | ₩26,693 | ₩26,693 | ₩26,599 | ₩26,626 | -0.25% | 3.5천 |
|---|
| 2026.03.27 | ₩26,492 | ₩26,546 | ₩26,425 | ₩26,485 | -0.03% | 3.5천 |
|---|
| 2026.03.26 | ₩26,573 | ₩26,573 | ₩26,532 | ₩26,573 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩26,653 | ₩26,666 | ₩26,640 | ₩26,666 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩26,532 | ₩26,573 | ₩26,532 | ₩26,566 | +0.13% | 7.2천 |
|---|
| 2026.03.23 | ₩26,626 | ₩26,640 | ₩26,599 | ₩26,599 | -0.10% | 1.4천 |
|---|
| 2026.03.20 | ₩26,532 | ₩26,586 | ₩26,532 | ₩26,579 | +0.18% | 1.5천 |
|---|
| 2026.03.19 | ₩26,774 | ₩26,774 | ₩26,760 | ₩26,760 | -0.05% | 200 |
|---|
| 2026.03.18 | ₩26,680 | ₩26,693 | ₩26,662 | ₩26,662 | -0.07% | 2.2천 |
|---|
| 2026.03.17 | ₩26,747 | ₩26,787 | ₩26,747 | ₩26,787 | +0.15% | 600 |
|---|
| 2026.03.16 | ₩26,720 | ₩26,766 | ₩26,720 | ₩26,766 | +0.17% | 900 |
|---|
| 2026.03.13 | ₩26,666 | ₩26,700 | ₩26,666 | ₩26,700 | +0.13% | 5.3천 |
|---|
| 2026.03.12 | ₩26,707 | ₩26,707 | ₩26,693 | ₩26,693 | -0.05% | 500 |
|---|
| 2026.03.11 | ₩26,881 | ₩26,881 | ₩26,727 | ₩26,749 | -0.49% | 3.3천 |
|---|
| 2026.03.10 | ₩26,988 | ₩26,988 | ₩26,894 | ₩26,921 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩26,559 | ₩27,176 | ₩26,559 | ₩27,135 | +2.17% | 3.7천 |
|---|
| 2026.03.06 | ₩26,901 | ₩27,028 | ₩26,854 | ₩26,991 | +0.33% | 2.7천 |
|---|
| 2026.03.05 | ₩26,961 | ₩27,015 | ₩26,961 | ₩27,015 | +0.20% | 2.3천 |
|---|
| 2026.03.04 | ₩27,102 | ₩27,102 | ₩27,042 | ₩27,090 | -0.04% | 3.8천 |
|---|
| 2026.03.03 | ₩26,934 | ₩27,202 | ₩26,934 | ₩27,118 | +0.68% | 5.4천 |
|---|
| 2026.03.02 | ₩27,137 | ₩27,209 | ₩27,109 | ₩27,122 | -0.05% | 2.9만 |
|---|
| 2026.02.27 | ₩27,296 | ₩27,343 | ₩27,296 | ₩27,343 | +0.17% | 3.7천 |
|---|
| 2026.02.26 | ₩27,176 | ₩27,208 | ₩27,176 | ₩27,208 | +0.12% | 1.9천 |
|---|
| 2026.02.25 | ₩27,135 | ₩27,156 | ₩27,122 | ₩27,156 | +0.07% | 600 |
|---|
| 2026.02.24 | ₩27,216 | ₩27,216 | ₩27,137 | ₩27,149 | -0.25% | 3천 |
|---|
| 2026.02.23 | ₩27,001 | ₩27,216 | ₩27,001 | ₩27,162 | +0.60% | 3.4천 |
|---|
| 2026.02.20 | ₩27,015 | ₩27,068 | ₩27,015 | ₩27,060 | +0.17% | 3천 |
|---|
| 2026.02.19 | ₩27,129 | ₩27,129 | ₩27,129 | ₩27,129 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,162 | ₩27,162 | ₩27,135 | ₩27,135 | -0.10% | 1.4천 |
|---|
| 2026.02.17 | ₩27,122 | ₩27,206 | ₩27,122 | ₩27,176 | +0.20% | 5.9천 |
|---|
| 2026.02.13 | ₩27,169 | ₩27,169 | ₩27,169 | ₩27,169 | 0.00% | 700 |
|---|
| 2026.02.12 | ₩26,988 | ₩27,048 | ₩26,988 | ₩27,042 | +0.20% | 6.3천 |
|---|
| 2026.02.11 | ₩26,921 | ₩26,921 | ₩26,814 | ₩26,854 | -0.25% | 4천 |
|---|
| 2026.02.10 | ₩26,894 | ₩26,921 | ₩26,881 | ₩26,921 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩26,747 | ₩26,747 | ₩26,747 | ₩26,747 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,753 | ₩26,753 | ₩26,753 | ₩26,753 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩26,666 | ₩26,727 | ₩26,666 | ₩26,727 | +0.23% | 1.5천 |
|---|
| 2026.02.04 | ₩26,573 | ₩26,653 | ₩26,562 | ₩26,606 | +0.13% | 4천 |
|---|
| 2026.02.03 | ₩26,546 | ₩26,626 | ₩26,546 | ₩26,586 | +0.15% | 3.1천 |
|---|
| 2026.02.02 | ₩26,653 | ₩26,653 | ₩26,573 | ₩26,577 | -0.29% | 1.1만 |
|---|
| 2026.01.30 | ₩26,668 | ₩26,686 | ₩26,640 | ₩26,680 | +0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩26,707 | ₩26,727 | ₩26,666 | ₩26,727 | +0.08% | 1천 |
|---|
| 2026.01.28 | ₩26,814 | ₩26,814 | ₩26,640 | ₩26,680 | -0.50% | 2.5천 |
|---|
| 2026.01.27 | ₩26,747 | ₩26,787 | ₩26,720 | ₩26,736 | -0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩26,843 | ₩26,843 | ₩26,843 | ₩26,843 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,680 | ₩26,727 | ₩26,666 | ₩26,727 | +0.18% | 2.5만 |
|---|
| 2026.01.22 | ₩26,640 | ₩26,707 | ₩26,626 | ₩26,707 | +0.25% | 1.7천 |
|---|
| 2026.01.21 | ₩26,626 | ₩26,697 | ₩26,626 | ₩26,693 | +0.25% | 2천 |
|---|
| 2026.01.20 | ₩26,666 | ₩26,666 | ₩26,546 | ₩26,593 | -0.28% | 5.8천 |
|---|
| 2026.01.16 | ₩26,800 | ₩26,800 | ₩26,708 | ₩26,760 | -0.15% | 2.7천 |
|---|
| 2026.01.15 | ₩26,894 | ₩26,921 | ₩26,861 | ₩26,867 | -0.10% | 8.8천 |
|---|
| 2026.01.14 | ₩26,827 | ₩26,827 | ₩26,792 | ₩26,792 | -0.13% | 500 |
|---|
| 2026.01.13 | ₩26,787 | ₩26,814 | ₩26,707 | ₩26,800 | +0.05% | 4.3천 |
|---|
| 2026.01.12 | ₩26,720 | ₩26,727 | ₩26,720 | ₩26,727 | +0.03% | 800 |
|---|
| 2026.01.09 | ₩26,760 | ₩26,854 | ₩26,720 | ₩26,752 | -0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩26,774 | ₩26,800 | ₩26,626 | ₩26,666 | -0.40% | 4.7천 |
|---|
| 2026.01.07 | ₩26,841 | ₩26,854 | ₩26,747 | ₩26,752 | -0.33% | 4.5천 |
|---|
| 2026.01.06 | ₩26,841 | ₩26,854 | ₩26,606 | ₩26,666 | -0.65% | 10.5만 |
|---|
| 2026.01.05 | ₩26,774 | ₩26,841 | ₩26,705 | ₩26,749 | -0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩26,814 | ₩26,814 | ₩26,599 | ₩26,688 | -0.47% | 5.1천 |
|---|
| 2025.12.31 | ₩26,613 | ₩26,894 | ₩26,613 | ₩26,680 | +0.25% | 2.9천 |
|---|
| 2025.12.30 | ₩26,814 | ₩26,881 | ₩26,733 | ₩26,854 | +0.15% | 3.1천 |
|---|
| 2025.12.29 | ₩26,774 | ₩26,841 | ₩26,747 | ₩26,794 | +0.08% | 7.9천 |
|---|
| 2025.12.26 | ₩26,800 | ₩26,800 | ₩26,715 | ₩26,720 | -0.30% | 1.6천 |
|---|
| 2025.12.24 | ₩26,720 | ₩26,800 | ₩26,707 | ₩26,780 | +0.23% | 3.2천 |
|---|
| 2025.12.23 | ₩26,599 | ₩26,680 | ₩26,599 | ₩26,660 | +0.23% | 3.7천 |
|---|
| 2025.12.22 | ₩26,720 | ₩26,720 | ₩26,613 | ₩26,653 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩26,707 | ₩26,707 | ₩26,700 | ₩26,700 | -0.03% | 1.1천 |
|---|
| 2025.12.18 | ₩26,800 | ₩26,800 | ₩26,747 | ₩26,772 | -0.10% | 2.5천 |
|---|
| 2025.12.17 | ₩26,599 | ₩26,760 | ₩26,599 | ₩26,731 | +0.49% | 5.9천 |
|---|
| 2025.12.16 | ₩26,599 | ₩26,747 | ₩26,599 | ₩26,700 | +0.38% | 1만 |
|---|
| 2025.12.15 | ₩26,760 | ₩26,800 | ₩26,680 | ₩26,680 | -0.30% | 2천 |
|---|
| 2025.12.12 | ₩26,658 | ₩26,733 | ₩26,640 | ₩26,673 | +0.06% | 1.2만 |
|---|
| 2025.12.11 | ₩26,888 | ₩26,888 | ₩26,814 | ₩26,827 | -0.22% | 2.4천 |
|---|
| 2025.12.10 | ₩26,792 | ₩26,792 | ₩26,792 | ₩26,792 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,774 | ₩26,814 | ₩26,767 | ₩26,814 | +0.15% | 2.4천 |
|---|
| 2025.12.08 | ₩26,733 | ₩26,867 | ₩26,693 | ₩26,820 | +0.33% | 1.8만 |
|---|
| 2025.12.05 | ₩26,867 | ₩26,867 | ₩26,820 | ₩26,820 | -0.17% | 2.6천 |
|---|
| 2025.12.04 | ₩26,909 | ₩26,948 | ₩26,854 | ₩26,901 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩26,948 | ₩26,981 | ₩26,934 | ₩26,981 | +0.12% | 2.8천 |
|---|
| 2025.12.02 | ₩26,894 | ₩26,955 | ₩26,894 | ₩26,955 | +0.22% | 300 |
|---|
| 2025.12.01 | ₩26,948 | ₩26,961 | ₩26,881 | ₩26,921 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩27,149 | ₩27,173 | ₩27,109 | ₩27,173 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩27,122 | ₩27,269 | ₩27,122 | ₩27,269 | +0.54% | 1.3천 |
|---|
| 2025.11.25 | ₩27,216 | ₩27,216 | ₩27,176 | ₩27,176 | -0.15% | 1.9천 |
|---|
| 2025.11.24 | ₩27,095 | ₩27,189 | ₩27,082 | ₩27,149 | +0.20% | 1.3천 |
|---|
| 2025.11.21 | ₩27,082 | ₩27,082 | ₩26,989 | ₩27,062 | -0.07% | 1.9천 |
|---|
| 2025.11.20 | ₩26,975 | ₩26,975 | ₩26,908 | ₩26,955 | -0.07% | 6천 |
|---|
| 2025.11.19 | ₩26,976 | ₩26,976 | ₩26,867 | ₩26,900 | -0.28% | 1.7만 |
|---|
| 2025.11.18 | ₩26,922 | ₩27,001 | ₩26,921 | ₩26,948 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩26,948 | ₩27,013 | ₩26,934 | ₩26,976 | +0.10% | 7.5천 |
|---|
| 2025.11.14 | ₩26,894 | ₩26,904 | ₩26,867 | ₩26,894 | 0.00% | 2.8천 |
|---|
| 2025.11.13 | ₩27,082 | ₩27,149 | ₩27,001 | ₩27,055 | -0.10% | 2천 |
|---|
| 2025.11.12 | ₩27,182 | ₩27,182 | ₩27,149 | ₩27,156 | -0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩27,216 | ₩27,216 | ₩27,095 | ₩27,135 | -0.30% | 6.8만 |
|---|
| 2025.11.10 | ₩27,089 | ₩27,122 | ₩27,028 | ₩27,068 | -0.07% | 8.4천 |
|---|
| 2025.11.07 | ₩27,042 | ₩27,135 | ₩27,042 | ₩27,062 | +0.07% | 1.9천 |
|---|
| 2025.11.06 | ₩27,062 | ₩27,103 | ₩27,042 | ₩27,095 | +0.12% | 5.6천 |
|---|
| 2025.11.05 | ₩26,961 | ₩26,975 | ₩26,867 | ₩26,916 | -0.17% | 3.9천 |
|---|
| 2025.11.04 | ₩27,176 | ₩27,256 | ₩27,149 | ₩27,216 | +0.15% | 5천 |
|---|
| 2025.11.03 | ₩27,094 | ₩27,094 | ₩27,082 | ₩27,082 | -0.04% | 200 |
|---|
| 2025.10.31 | ₩27,189 | ₩27,189 | ₩27,145 | ₩27,145 | -0.16% | 600 |
|---|
| 2025.10.30 | ₩27,261 | ₩27,296 | ₩27,149 | ₩27,209 | -0.19% | 4.9천 |
|---|
| 2025.10.29 | ₩27,511 | ₩27,511 | ₩27,269 | ₩27,277 | -0.85% | 1.3만 |
|---|
| 2025.10.28 | ₩27,578 | ₩27,591 | ₩27,578 | ₩27,578 | 0.00% | 2천 |
|---|
| 2025.10.27 | ₩27,390 | ₩27,477 | ₩27,390 | ₩27,477 | +0.32% | 700 |
|---|
| 2025.10.24 | ₩27,377 | ₩27,444 | ₩27,377 | ₩27,434 | +0.21% | 500 |
|---|
| 2025.10.23 | ₩27,468 | ₩27,468 | ₩27,365 | ₩27,430 | -0.14% | 3.2천 |
|---|
| 2025.10.22 | ₩27,524 | ₩27,544 | ₩27,457 | ₩27,544 | +0.07% | 3.4천 |
|---|
| 2025.10.21 | ₩27,512 | ₩27,537 | ₩27,485 | ₩27,537 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩27,430 | ₩27,430 | ₩27,430 | ₩27,430 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩27,375 | ₩27,390 | ₩27,370 | ₩27,370 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩27,149 | ₩27,460 | ₩27,149 | ₩27,422 | +1.01% | 5.7천 |
|---|
| 2025.10.15 | ₩27,338 | ₩27,338 | ₩27,189 | ₩27,229 | -0.40% | 7.1천 |
|---|
| 2025.10.14 | ₩27,343 | ₩27,348 | ₩27,216 | ₩27,310 | -0.12% | 3.8천 |
|---|
| 2025.10.13 | ₩27,162 | ₩27,229 | ₩27,162 | ₩27,229 | +0.25% | 2.1천 |
|---|
| 2025.10.10 | ₩27,001 | ₩27,243 | ₩27,001 | ₩27,243 | +0.89% | 1.2만 |
|---|