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 | ₩24,628 | ₩24,628 | ₩24,576 | ₩24,622 | -0.03% | 2.7천 |
| 2026.10.08 | ₩24,495 | ₩24,655 | ₩24,495 | ₩24,608 | +0.46% | 1.9천 |
| 2026.10.07 | ₩24,362 | ₩24,395 | ₩24,335 | ₩24,388 | +0.11% | 3.9천 |
| 2026.10.06 | ₩24,428 | ₩24,428 | ₩24,428 | ₩24,428 | 0.00% | 100 |
| 2026.10.05 | ₩24,427 | ₩24,427 | ₩24,348 | ₩24,422 | -0.02% | 2천 |
| 2026.10.02 | ₩24,602 | ₩24,602 | ₩24,488 | ₩24,496 | -0.43% | 1.6천 |
| 2026.10.01 | ₩24,422 | ₩24,602 | ₩24,422 | ₩24,576 | +0.63% | 1.1천 |
| 2026.09.30 | ₩24,528 | ₩24,548 | ₩24,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,491 |
| -0.15% |
| 2.5천 |
| 2026.09.29 | ₩24,588 | ₩24,622 | ₩24,548 | ₩24,548 | -0.16% | 4.5천 |
|---|
| 2026.09.28 | ₩24,575 | ₩24,655 | ₩24,575 | ₩24,642 | +0.27% | 700 |
|---|
| 2026.09.25 | ₩24,935 | ₩24,935 | ₩24,789 | ₩24,829 | -0.43% | 2천 |
|---|
| 2026.09.24 | ₩24,895 | ₩24,935 | ₩24,862 | ₩24,862 | -0.13% | 500 |
|---|
| 2026.09.23 | ₩25,042 | ₩25,042 | ₩25,042 | ₩25,042 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩25,269 | ₩25,336 | ₩25,269 | ₩25,309 | +0.16% | 2.2만 |
|---|
| 2026.09.21 | ₩25,309 | ₩25,309 | ₩25,282 | ₩25,282 | -0.11% | 1천 |
|---|
| 2026.09.18 | ₩25,215 | ₩25,215 | ₩25,149 | ₩25,175 | -0.16% | 1.5천 |
|---|
| 2026.09.17 | ₩25,269 | ₩25,322 | ₩25,269 | ₩25,309 | +0.16% | 900 |
|---|
| 2026.09.16 | ₩25,182 | ₩25,242 | ₩25,149 | ₩25,149 | -0.13% | 4.1천 |
|---|
| 2026.09.15 | ₩25,135 | ₩25,135 | ₩25,089 | ₩25,089 | -0.19% | 1.3천 |
|---|
| 2026.09.14 | ₩25,082 | ₩25,282 | ₩25,082 | ₩25,175 | +0.37% | 2.1천 |
|---|
| 2026.09.11 | ₩25,229 | ₩25,255 | ₩25,122 | ₩25,145 | -0.33% | 3.4천 |
|---|
| 2026.09.10 | ₩25,122 | ₩25,122 | ₩25,122 | ₩25,122 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,329 | ₩25,329 | ₩25,329 | ₩25,329 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,389 | ₩25,402 | ₩25,362 | ₩25,402 | +0.05% | 1천 |
|---|
| 2026.09.04 | ₩25,410 | ₩25,436 | ₩25,398 | ₩25,436 | +0.10% | 700 |
|---|
| 2026.09.03 | ₩25,402 | ₩25,429 | ₩25,389 | ₩25,409 | +0.03% | 7천 |
|---|
| 2026.09.02 | ₩25,364 | ₩25,402 | ₩25,309 | ₩25,356 | -0.03% | 3.5천 |
|---|
| 2026.09.01 | ₩25,429 | ₩25,442 | ₩25,356 | ₩25,401 | -0.11% | 7.3천 |
|---|
| 2026.08.31 | ₩25,336 | ₩25,402 | ₩25,336 | ₩25,376 | +0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩25,362 | ₩25,576 | ₩25,362 | ₩25,416 | +0.21% | 4.1천 |
|---|
| 2026.08.27 | ₩25,556 | ₩25,556 | ₩25,509 | ₩25,516 | -0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩25,509 | ₩25,522 | ₩25,482 | ₩25,522 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩25,482 | ₩25,562 | ₩25,482 | ₩25,562 | +0.31% | 2.3천 |
|---|
| 2026.08.24 | ₩25,282 | ₩25,416 | ₩25,282 | ₩25,396 | +0.45% | 3.4천 |
|---|
| 2026.08.21 | ₩25,295 | ₩25,295 | ₩25,242 | ₩25,289 | -0.03% | 2.4천 |
|---|
| 2026.08.20 | ₩25,309 | ₩25,362 | ₩25,295 | ₩25,295 | -0.05% | 2.5천 |
|---|
| 2026.08.19 | ₩25,376 | ₩25,422 | ₩25,376 | ₩25,422 | +0.18% | 6.7천 |
|---|
| 2026.08.18 | ₩25,209 | ₩25,209 | ₩25,162 | ₩25,162 | -0.19% | 1.8만 |
|---|
| 2026.08.17 | ₩25,229 | ₩25,229 | ₩25,122 | ₩25,122 | -0.42% | 700 |
|---|
| 2026.08.14 | ₩25,255 | ₩25,255 | ₩25,215 | ₩25,229 | -0.11% | 2.9천 |
|---|
| 2026.08.13 | ₩25,462 | ₩25,462 | ₩25,336 | ₩25,373 | -0.35% | 4.4천 |
|---|
| 2026.08.12 | ₩25,322 | ₩25,336 | ₩25,242 | ₩25,289 | -0.13% | 5.7천 |
|---|
| 2026.08.11 | ₩25,402 | ₩25,416 | ₩25,255 | ₩25,255 | -0.58% | 2천 |
|---|
| 2026.08.10 | ₩25,269 | ₩25,269 | ₩25,255 | ₩25,269 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩25,349 | ₩25,409 | ₩25,349 | ₩25,409 | +0.24% | 600 |
|---|
| 2026.08.06 | ₩25,416 | ₩25,416 | ₩25,342 | ₩25,342 | -0.29% | 1.7천 |
|---|
| 2026.08.05 | ₩25,456 | ₩25,469 | ₩25,432 | ₩25,456 | 0.00% | 7.8천 |
|---|
| 2026.08.04 | ₩25,376 | ₩25,416 | ₩25,376 | ₩25,416 | +0.16% | 400 |
|---|
| 2026.08.03 | ₩25,269 | ₩25,275 | ₩25,269 | ₩25,275 | +0.03% | 900 |
|---|
| 2026.07.31 | ₩25,229 | ₩25,229 | ₩25,149 | ₩25,162 | -0.26% | 1.8천 |
|---|
| 2026.07.30 | ₩25,336 | ₩25,337 | ₩25,309 | ₩25,336 | 0.00% | 2.4천 |
|---|
| 2026.07.29 | ₩25,569 | ₩25,569 | ₩25,382 | ₩25,382 | -0.73% | 6.1천 |
|---|
| 2026.07.28 | ₩25,589 | ₩25,642 | ₩25,589 | ₩25,642 | +0.21% | 3.8천 |
|---|
| 2026.07.27 | ₩25,522 | ₩25,556 | ₩25,522 | ₩25,556 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩25,482 | ₩25,502 | ₩25,442 | ₩25,489 | +0.03% | 1.8천 |
|---|
| 2026.07.23 | ₩25,402 | ₩25,433 | ₩25,389 | ₩25,402 | 0.00% | 3.3천 |
|---|
| 2026.07.22 | ₩25,496 | ₩25,522 | ₩25,496 | ₩25,516 | +0.08% | 2.9천 |
|---|
| 2026.07.21 | ₩25,542 | ₩25,542 | ₩25,542 | ₩25,542 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,600 | ₩25,600 | ₩25,600 | ₩25,600 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,749 | ₩25,749 | ₩25,709 | ₩25,709 | -0.16% | 2.3천 |
|---|
| 2026.07.16 | ₩25,576 | ₩25,616 | ₩25,576 | ₩25,602 | +0.10% | 2.1천 |
|---|
| 2026.07.15 | ₩25,642 | ₩25,676 | ₩25,642 | ₩25,676 | +0.13% | 1.4천 |
|---|
| 2026.07.14 | ₩25,669 | ₩25,669 | ₩25,616 | ₩25,644 | -0.10% | 1.5천 |
|---|
| 2026.07.13 | ₩25,656 | ₩25,656 | ₩25,576 | ₩25,600 | -0.22% | 800 |
|---|
| 2026.07.10 | ₩25,696 | ₩25,749 | ₩25,682 | ₩25,702 | +0.03% | 2.4천 |
|---|
| 2026.07.09 | ₩25,509 | ₩25,722 | ₩25,509 | ₩25,722 | +0.84% | 4천 |
|---|
| 2026.07.08 | ₩25,669 | ₩25,696 | ₩25,642 | ₩25,696 | +0.10% | 3.9천 |
|---|
| 2026.07.07 | ₩25,802 | ₩25,802 | ₩25,749 | ₩25,776 | -0.10% | 2.4천 |
|---|
| 2026.07.06 | ₩25,869 | ₩25,923 | ₩25,869 | ₩25,923 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩25,923 | ₩25,949 | ₩25,923 | ₩25,943 | +0.08% | 1.1만 |
|---|
| 2026.07.01 | ₩25,977 | ₩26,056 | ₩25,937 | ₩25,956 | -0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩26,416 | ₩26,463 | ₩26,416 | ₩26,463 | +0.18% | 3.5만 |
|---|
| 2026.06.29 | ₩26,470 | ₩26,470 | ₩26,403 | ₩26,456 | -0.05% | 24.2만 |
|---|
| 2026.06.26 | ₩26,416 | ₩26,436 | ₩26,416 | ₩26,436 | +0.08% | 100 |
|---|
| 2026.06.25 | ₩26,468 | ₩26,483 | ₩26,431 | ₩26,470 | +0.01% | 900 |
|---|
| 2026.06.24 | ₩26,416 | ₩26,470 | ₩26,416 | ₩26,416 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩26,430 | ₩26,436 | ₩26,403 | ₩26,436 | +0.03% | 3천 |
|---|
| 2026.06.22 | ₩26,483 | ₩26,483 | ₩26,416 | ₩26,456 | -0.10% | 2천 |
|---|
| 2026.06.18 | ₩26,430 | ₩26,443 | ₩26,423 | ₩26,423 | -0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩26,430 | ₩26,456 | ₩26,416 | ₩26,456 | +0.10% | 2천 |
|---|
| 2026.06.16 | ₩26,163 | ₩26,443 | ₩26,163 | ₩26,443 | +1.07% | 6.3천 |
|---|
| 2026.06.15 | ₩26,416 | ₩26,496 | ₩26,416 | ₩26,456 | +0.15% | 1천 |
|---|
| 2026.06.12 | ₩26,416 | ₩26,423 | ₩26,403 | ₩26,423 | +0.03% | 3천 |
|---|
| 2026.06.11 | ₩26,456 | ₩26,496 | ₩26,403 | ₩26,436 | -0.08% | 2만 |
|---|
| 2026.06.10 | ₩26,376 | ₩26,443 | ₩26,369 | ₩26,443 | +0.25% | 1.7만 |
|---|
| 2026.06.09 | ₩26,483 | ₩26,483 | ₩26,396 | ₩26,396 | -0.33% | 6.7천 |
|---|
| 2026.06.08 | ₩26,467 | ₩26,467 | ₩26,403 | ₩26,456 | -0.04% | 4.1천 |
|---|
| 2026.06.05 | ₩26,483 | ₩26,483 | ₩26,396 | ₩26,416 | -0.25% | 2.5천 |
|---|
| 2026.06.04 | ₩26,456 | ₩26,483 | ₩26,391 | ₩26,436 | -0.08% | 2.3천 |
|---|
| 2026.06.03 | ₩26,403 | ₩26,456 | ₩26,403 | ₩26,430 | +0.10% | 5.6천 |
|---|
| 2026.06.02 | ₩26,483 | ₩26,483 | ₩26,403 | ₩26,450 | -0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩26,389 | ₩26,436 | ₩26,389 | ₩26,436 | +0.18% | 3.6천 |
|---|
| 2026.05.29 | ₩26,470 | ₩26,470 | ₩26,403 | ₩26,443 | -0.10% | 16.2만 |
|---|
| 2026.05.28 | ₩26,403 | ₩26,443 | ₩26,389 | ₩26,436 | +0.13% | 16.2만 |
|---|
| 2026.05.27 | ₩26,376 | ₩26,456 | ₩26,376 | ₩26,456 | +0.30% | 500 |
|---|
| 2026.05.26 | ₩26,416 | ₩26,416 | ₩26,377 | ₩26,409 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩26,416 | ₩26,470 | ₩26,336 | ₩26,369 | -0.18% | 1.5만 |
|---|
| 2026.05.21 | ₩26,269 | ₩26,376 | ₩26,269 | ₩26,352 | +0.31% | 7.6만 |
|---|
| 2026.05.20 | ₩26,349 | ₩26,349 | ₩26,283 | ₩26,323 | -0.10% | 1.6천 |
|---|
| 2026.05.19 | ₩26,283 | ₩26,283 | ₩26,189 | ₩26,232 | -0.19% | 3.9천 |
|---|
| 2026.05.18 | ₩26,283 | ₩26,363 | ₩26,283 | ₩26,316 | +0.13% | 3.7천 |
|---|
| 2026.05.15 | ₩26,283 | ₩26,336 | ₩26,283 | ₩26,336 | +0.20% | 700 |
|---|
| 2026.05.14 | ₩26,430 | ₩26,430 | ₩26,336 | ₩26,376 | -0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩26,323 | ₩26,403 | ₩26,309 | ₩26,356 | +0.13% | 4.5천 |
|---|
| 2026.05.12 | ₩26,323 | ₩26,376 | ₩26,323 | ₩26,376 | +0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩26,443 | ₩26,443 | ₩26,443 | ₩26,443 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩26,456 | ₩26,496 | ₩26,403 | ₩26,436 | -0.08% | 4.1천 |
|---|
| 2026.05.07 | ₩26,430 | ₩26,430 | ₩26,430 | ₩26,430 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩26,416 | ₩26,450 | ₩26,404 | ₩26,450 | +0.13% | 1.6천 |
|---|
| 2026.05.05 | ₩26,396 | ₩26,396 | ₩26,396 | ₩26,396 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,389 | ₩26,389 | ₩26,383 | ₩26,383 | -0.03% | 1.3천 |
|---|
| 2026.05.01 | ₩26,443 | ₩26,443 | ₩26,376 | ₩26,430 | -0.05% | 1.5천 |
|---|
| 2026.04.30 | ₩26,470 | ₩26,470 | ₩26,376 | ₩26,389 | -0.30% | 1.7천 |
|---|
| 2026.04.29 | ₩26,389 | ₩26,430 | ₩26,376 | ₩26,403 | +0.05% | 2.9천 |
|---|
| 2026.04.28 | ₩26,416 | ₩26,456 | ₩26,416 | ₩26,456 | +0.15% | 800 |
|---|
| 2026.04.27 | ₩26,456 | ₩26,470 | ₩26,456 | ₩26,470 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩26,456 | ₩26,490 | ₩26,456 | ₩26,490 | +0.13% | 1.2천 |
|---|
| 2026.04.23 | ₩26,523 | ₩26,576 | ₩26,456 | ₩26,494 | -0.11% | 3.9천 |
|---|
| 2026.04.22 | ₩26,560 | ₩26,563 | ₩26,483 | ₩26,523 | -0.14% | 5.4천 |
|---|
| 2026.04.21 | ₩26,550 | ₩26,550 | ₩26,496 | ₩26,496 | -0.20% | 1천 |
|---|
| 2026.04.20 | ₩26,550 | ₩26,590 | ₩26,498 | ₩26,543 | -0.03% | 1.9천 |
|---|
| 2026.04.17 | ₩26,590 | ₩26,590 | ₩26,556 | ₩26,556 | -0.13% | 1.8천 |
|---|
| 2026.04.16 | ₩26,523 | ₩26,523 | ₩26,503 | ₩26,503 | -0.08% | 600 |
|---|
| 2026.04.15 | ₩26,536 | ₩26,563 | ₩26,510 | ₩26,550 | +0.05% | 3.4천 |
|---|
| 2026.04.14 | ₩26,556 | ₩26,603 | ₩26,523 | ₩26,603 | +0.18% | 600 |
|---|
| 2026.04.13 | ₩26,443 | ₩26,563 | ₩26,443 | ₩26,530 | +0.33% | 2.2만 |
|---|
| 2026.04.10 | ₩26,550 | ₩26,550 | ₩26,499 | ₩26,499 | -0.19% | 1.6천 |
|---|
| 2026.04.09 | ₩26,563 | ₩26,596 | ₩26,550 | ₩26,550 | -0.05% | 5.5만 |
|---|
| 2026.04.08 | ₩26,576 | ₩26,603 | ₩26,510 | ₩26,550 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩26,430 | ₩26,548 | ₩26,430 | ₩26,548 | +0.45% | 1.7천 |
|---|
| 2026.04.06 | ₩26,536 | ₩26,630 | ₩26,483 | ₩26,510 | -0.10% | 4.1만 |
|---|
| 2026.04.02 | ₩26,536 | ₩26,570 | ₩26,523 | ₩26,570 | +0.13% | 1.3천 |
|---|
| 2026.04.01 | ₩26,403 | ₩26,503 | ₩26,403 | ₩26,503 | +0.38% | 2.7천 |
|---|
| 2026.03.31 | ₩26,496 | ₩26,550 | ₩26,496 | ₩26,550 | +0.20% | 1.6천 |
|---|
| 2026.03.30 | ₩26,576 | ₩26,576 | ₩26,483 | ₩26,510 | -0.25% | 3.5천 |
|---|
| 2026.03.27 | ₩26,376 | ₩26,430 | ₩26,309 | ₩26,369 | -0.03% | 3.5천 |
|---|
| 2026.03.26 | ₩26,456 | ₩26,456 | ₩26,416 | ₩26,456 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩26,536 | ₩26,550 | ₩26,523 | ₩26,550 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩26,416 | ₩26,456 | ₩26,416 | ₩26,450 | +0.13% | 7.2천 |
|---|
| 2026.03.23 | ₩26,510 | ₩26,523 | ₩26,483 | ₩26,483 | -0.10% | 1.4천 |
|---|
| 2026.03.20 | ₩26,416 | ₩26,470 | ₩26,416 | ₩26,463 | +0.18% | 1.5천 |
|---|
| 2026.03.19 | ₩26,656 | ₩26,656 | ₩26,643 | ₩26,643 | -0.05% | 200 |
|---|
| 2026.03.18 | ₩26,563 | ₩26,576 | ₩26,546 | ₩26,546 | -0.07% | 2.2천 |
|---|
| 2026.03.17 | ₩26,630 | ₩26,670 | ₩26,630 | ₩26,670 | +0.15% | 600 |
|---|
| 2026.03.16 | ₩26,603 | ₩26,648 | ₩26,603 | ₩26,648 | +0.17% | 900 |
|---|
| 2026.03.13 | ₩26,550 | ₩26,583 | ₩26,550 | ₩26,583 | +0.13% | 5.3천 |
|---|
| 2026.03.12 | ₩26,590 | ₩26,590 | ₩26,576 | ₩26,576 | -0.05% | 500 |
|---|
| 2026.03.11 | ₩26,763 | ₩26,763 | ₩26,610 | ₩26,632 | -0.49% | 3.3천 |
|---|
| 2026.03.10 | ₩26,870 | ₩26,870 | ₩26,776 | ₩26,803 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩26,443 | ₩27,057 | ₩26,443 | ₩27,017 | +2.17% | 3.7천 |
|---|
| 2026.03.06 | ₩26,783 | ₩26,910 | ₩26,736 | ₩26,872 | +0.33% | 2.7천 |
|---|
| 2026.03.05 | ₩26,843 | ₩26,896 | ₩26,843 | ₩26,896 | +0.20% | 2.3천 |
|---|
| 2026.03.04 | ₩26,983 | ₩26,983 | ₩26,923 | ₩26,971 | -0.04% | 3.8천 |
|---|
| 2026.03.03 | ₩26,816 | ₩27,083 | ₩26,816 | ₩26,999 | +0.68% | 5.4천 |
|---|
| 2026.03.02 | ₩27,018 | ₩27,090 | ₩26,990 | ₩27,003 | -0.05% | 2.9만 |
|---|
| 2026.02.27 | ₩27,177 | ₩27,223 | ₩27,177 | ₩27,223 | +0.17% | 3.7천 |
|---|
| 2026.02.26 | ₩27,057 | ₩27,089 | ₩27,057 | ₩27,089 | +0.12% | 1.9천 |
|---|
| 2026.02.25 | ₩27,017 | ₩27,037 | ₩27,003 | ₩27,037 | +0.07% | 600 |
|---|
| 2026.02.24 | ₩27,097 | ₩27,097 | ₩27,018 | ₩27,030 | -0.25% | 3천 |
|---|
| 2026.02.23 | ₩26,883 | ₩27,097 | ₩26,883 | ₩27,043 | +0.60% | 3.4천 |
|---|
| 2026.02.20 | ₩26,896 | ₩26,950 | ₩26,896 | ₩26,942 | +0.17% | 3천 |
|---|
| 2026.02.19 | ₩27,010 | ₩27,010 | ₩27,010 | ₩27,010 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,043 | ₩27,043 | ₩27,017 | ₩27,017 | -0.10% | 1.4천 |
|---|
| 2026.02.17 | ₩27,003 | ₩27,087 | ₩27,003 | ₩27,057 | +0.20% | 5.9천 |
|---|
| 2026.02.13 | ₩27,050 | ₩27,050 | ₩27,050 | ₩27,050 | 0.00% | 700 |
|---|
| 2026.02.12 | ₩26,870 | ₩26,930 | ₩26,870 | ₩26,923 | +0.20% | 6.3천 |
|---|
| 2026.02.11 | ₩26,803 | ₩26,803 | ₩26,696 | ₩26,736 | -0.25% | 4천 |
|---|
| 2026.02.10 | ₩26,776 | ₩26,803 | ₩26,763 | ₩26,803 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩26,630 | ₩26,630 | ₩26,630 | ₩26,630 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,636 | ₩26,636 | ₩26,636 | ₩26,636 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩26,550 | ₩26,610 | ₩26,550 | ₩26,610 | +0.23% | 1.5천 |
|---|
| 2026.02.04 | ₩26,456 | ₩26,536 | ₩26,446 | ₩26,490 | +0.13% | 4천 |
|---|
| 2026.02.03 | ₩26,430 | ₩26,510 | ₩26,430 | ₩26,470 | +0.15% | 3.1천 |
|---|
| 2026.02.02 | ₩26,536 | ₩26,536 | ₩26,456 | ₩26,460 | -0.29% | 1.1만 |
|---|
| 2026.01.30 | ₩26,551 | ₩26,570 | ₩26,523 | ₩26,563 | +0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩26,590 | ₩26,610 | ₩26,550 | ₩26,610 | +0.08% | 1천 |
|---|
| 2026.01.28 | ₩26,696 | ₩26,696 | ₩26,523 | ₩26,563 | -0.50% | 2.5천 |
|---|
| 2026.01.27 | ₩26,630 | ₩26,670 | ₩26,603 | ₩26,619 | -0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩26,726 | ₩26,726 | ₩26,726 | ₩26,726 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,563 | ₩26,610 | ₩26,550 | ₩26,610 | +0.18% | 2.5만 |
|---|
| 2026.01.22 | ₩26,523 | ₩26,590 | ₩26,510 | ₩26,590 | +0.25% | 1.7천 |
|---|
| 2026.01.21 | ₩26,510 | ₩26,580 | ₩26,510 | ₩26,576 | +0.25% | 2천 |
|---|
| 2026.01.20 | ₩26,550 | ₩26,550 | ₩26,430 | ₩26,476 | -0.28% | 5.8천 |
|---|
| 2026.01.16 | ₩26,683 | ₩26,683 | ₩26,591 | ₩26,643 | -0.15% | 2.7천 |
|---|
| 2026.01.15 | ₩26,776 | ₩26,803 | ₩26,743 | ₩26,750 | -0.10% | 8.8천 |
|---|
| 2026.01.14 | ₩26,710 | ₩26,710 | ₩26,675 | ₩26,675 | -0.13% | 500 |
|---|
| 2026.01.13 | ₩26,670 | ₩26,696 | ₩26,590 | ₩26,683 | +0.05% | 4.3천 |
|---|
| 2026.01.12 | ₩26,603 | ₩26,610 | ₩26,603 | ₩26,610 | +0.03% | 800 |
|---|
| 2026.01.09 | ₩26,643 | ₩26,736 | ₩26,603 | ₩26,635 | -0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩26,656 | ₩26,683 | ₩26,510 | ₩26,550 | -0.40% | 4.7천 |
|---|
| 2026.01.07 | ₩26,723 | ₩26,736 | ₩26,630 | ₩26,635 | -0.33% | 4.5천 |
|---|
| 2026.01.06 | ₩26,723 | ₩26,736 | ₩26,490 | ₩26,550 | -0.65% | 10.5만 |
|---|
| 2026.01.05 | ₩26,656 | ₩26,723 | ₩26,588 | ₩26,632 | -0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩26,696 | ₩26,696 | ₩26,483 | ₩26,571 | -0.47% | 5.1천 |
|---|
| 2025.12.31 | ₩26,496 | ₩26,776 | ₩26,496 | ₩26,563 | +0.25% | 2.9천 |
|---|
| 2025.12.30 | ₩26,696 | ₩26,763 | ₩26,616 | ₩26,736 | +0.15% | 3.1천 |
|---|
| 2025.12.29 | ₩26,656 | ₩26,723 | ₩26,630 | ₩26,676 | +0.08% | 7.9천 |
|---|
| 2025.12.26 | ₩26,683 | ₩26,683 | ₩26,598 | ₩26,603 | -0.30% | 1.6천 |
|---|
| 2025.12.24 | ₩26,603 | ₩26,683 | ₩26,590 | ₩26,663 | +0.23% | 3.2천 |
|---|
| 2025.12.23 | ₩26,483 | ₩26,563 | ₩26,483 | ₩26,543 | +0.23% | 3.7천 |
|---|
| 2025.12.22 | ₩26,603 | ₩26,603 | ₩26,496 | ₩26,536 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩26,590 | ₩26,590 | ₩26,583 | ₩26,583 | -0.03% | 1.1천 |
|---|
| 2025.12.18 | ₩26,683 | ₩26,683 | ₩26,630 | ₩26,655 | -0.10% | 2.5천 |
|---|
| 2025.12.17 | ₩26,483 | ₩26,643 | ₩26,483 | ₩26,614 | +0.49% | 5.9천 |
|---|
| 2025.12.16 | ₩26,483 | ₩26,630 | ₩26,483 | ₩26,583 | +0.38% | 1만 |
|---|
| 2025.12.15 | ₩26,643 | ₩26,683 | ₩26,563 | ₩26,563 | -0.30% | 2천 |
|---|
| 2025.12.12 | ₩26,542 | ₩26,616 | ₩26,523 | ₩26,556 | +0.06% | 1.2만 |
|---|
| 2025.12.11 | ₩26,770 | ₩26,770 | ₩26,696 | ₩26,710 | -0.22% | 2.4천 |
|---|
| 2025.12.10 | ₩26,675 | ₩26,675 | ₩26,675 | ₩26,675 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,656 | ₩26,696 | ₩26,650 | ₩26,696 | +0.15% | 2.4천 |
|---|
| 2025.12.08 | ₩26,616 | ₩26,750 | ₩26,576 | ₩26,703 | +0.33% | 1.8만 |
|---|
| 2025.12.05 | ₩26,750 | ₩26,750 | ₩26,703 | ₩26,703 | -0.17% | 2.6천 |
|---|
| 2025.12.04 | ₩26,791 | ₩26,830 | ₩26,736 | ₩26,783 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩26,830 | ₩26,863 | ₩26,816 | ₩26,863 | +0.12% | 2.8천 |
|---|
| 2025.12.02 | ₩26,776 | ₩26,836 | ₩26,776 | ₩26,836 | +0.22% | 300 |
|---|
| 2025.12.01 | ₩26,830 | ₩26,843 | ₩26,763 | ₩26,803 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩27,030 | ₩27,054 | ₩26,990 | ₩27,054 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩27,003 | ₩27,150 | ₩27,003 | ₩27,150 | +0.54% | 1.3천 |
|---|
| 2025.11.25 | ₩27,097 | ₩27,097 | ₩27,057 | ₩27,057 | -0.15% | 1.9천 |
|---|
| 2025.11.24 | ₩26,977 | ₩27,070 | ₩26,963 | ₩27,030 | +0.20% | 1.3천 |
|---|
| 2025.11.21 | ₩26,963 | ₩26,963 | ₩26,871 | ₩26,943 | -0.07% | 1.9천 |
|---|
| 2025.11.20 | ₩26,856 | ₩26,856 | ₩26,790 | ₩26,836 | -0.07% | 6천 |
|---|
| 2025.11.19 | ₩26,858 | ₩26,858 | ₩26,750 | ₩26,782 | -0.28% | 1.7만 |
|---|
| 2025.11.18 | ₩26,804 | ₩26,883 | ₩26,803 | ₩26,830 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩26,830 | ₩26,895 | ₩26,816 | ₩26,858 | +0.10% | 7.5천 |
|---|
| 2025.11.14 | ₩26,776 | ₩26,786 | ₩26,750 | ₩26,776 | 0.00% | 2.8천 |
|---|
| 2025.11.13 | ₩26,963 | ₩27,030 | ₩26,883 | ₩26,936 | -0.10% | 2천 |
|---|
| 2025.11.12 | ₩27,063 | ₩27,063 | ₩27,030 | ₩27,037 | -0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩27,097 | ₩27,097 | ₩26,977 | ₩27,017 | -0.30% | 6.8만 |
|---|
| 2025.11.10 | ₩26,970 | ₩27,003 | ₩26,910 | ₩26,950 | -0.07% | 8.4천 |
|---|
| 2025.11.07 | ₩26,923 | ₩27,017 | ₩26,923 | ₩26,943 | +0.07% | 1.9천 |
|---|
| 2025.11.06 | ₩26,943 | ₩26,985 | ₩26,923 | ₩26,977 | +0.12% | 5.6천 |
|---|
| 2025.11.05 | ₩26,843 | ₩26,856 | ₩26,750 | ₩26,798 | -0.17% | 3.9천 |
|---|
| 2025.11.04 | ₩27,057 | ₩27,137 | ₩27,030 | ₩27,097 | +0.15% | 5천 |
|---|
| 2025.11.03 | ₩26,975 | ₩26,975 | ₩26,963 | ₩26,963 | -0.04% | 200 |
|---|
| 2025.10.31 | ₩27,070 | ₩27,070 | ₩27,026 | ₩27,026 | -0.16% | 600 |
|---|
| 2025.10.30 | ₩27,142 | ₩27,177 | ₩27,030 | ₩27,090 | -0.19% | 4.9천 |
|---|
| 2025.10.29 | ₩27,390 | ₩27,390 | ₩27,150 | ₩27,158 | -0.85% | 1.3만 |
|---|
| 2025.10.28 | ₩27,457 | ₩27,470 | ₩27,457 | ₩27,457 | 0.00% | 2천 |
|---|
| 2025.10.27 | ₩27,270 | ₩27,357 | ₩27,270 | ₩27,357 | +0.32% | 700 |
|---|
| 2025.10.24 | ₩27,257 | ₩27,323 | ₩27,257 | ₩27,314 | +0.21% | 500 |
|---|
| 2025.10.23 | ₩27,347 | ₩27,347 | ₩27,245 | ₩27,310 | -0.14% | 3.2천 |
|---|
| 2025.10.22 | ₩27,403 | ₩27,423 | ₩27,337 | ₩27,423 | +0.07% | 3.4천 |
|---|
| 2025.10.21 | ₩27,391 | ₩27,417 | ₩27,365 | ₩27,417 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩27,310 | ₩27,310 | ₩27,310 | ₩27,310 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩27,255 | ₩27,270 | ₩27,250 | ₩27,250 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩27,030 | ₩27,339 | ₩27,030 | ₩27,302 | +1.01% | 5.7천 |
|---|
| 2025.10.15 | ₩27,218 | ₩27,218 | ₩27,070 | ₩27,110 | -0.40% | 7.1천 |
|---|
| 2025.10.14 | ₩27,223 | ₩27,229 | ₩27,097 | ₩27,190 | -0.12% | 3.8천 |
|---|
| 2025.10.13 | ₩27,043 | ₩27,110 | ₩27,043 | ₩27,110 | +0.25% | 2.1천 |
|---|
| 2025.10.10 | ₩26,883 | ₩27,123 | ₩26,883 | ₩27,123 | +0.89% | 1.2만 |
|---|