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 | ₩24,646 | ₩24,646 | ₩24,594 | ₩24,639 | -0.03% | 2.7천 |
| 2026.10.08 | ₩24,512 | ₩24,672 | ₩24,512 | ₩24,626 | +0.46% | 1.9천 |
| 2026.10.07 | ₩24,379 | ₩24,412 | ₩24,352 | ₩24,405 | +0.11% | 3.9천 |
| 2026.10.06 | ₩24,445 | ₩24,445 | ₩24,445 | ₩24,445 | 0.00% | 100 |
| 2026.10.05 | ₩24,444 | ₩24,444 | ₩24,365 | ₩24,439 | -0.02% | 2천 |
| 2026.10.02 | ₩24,619 | ₩24,619 | ₩24,505 | ₩24,513 | -0.43% | 1.6천 |
| 2026.10.01 | ₩24,439 | ₩24,619 | ₩24,439 | ₩24,594 | +0.63% | 1.1천 |
| 2026.09.30 | ₩24,545 | ₩24,565 | ₩24,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,508 |
| -0.15% |
| 2.5천 |
| 2026.09.29 | ₩24,606 | ₩24,639 | ₩24,565 | ₩24,565 | -0.16% | 4.5천 |
|---|
| 2026.09.28 | ₩24,592 | ₩24,672 | ₩24,592 | ₩24,659 | +0.27% | 700 |
|---|
| 2026.09.25 | ₩24,953 | ₩24,953 | ₩24,806 | ₩24,846 | -0.43% | 2천 |
|---|
| 2026.09.24 | ₩24,913 | ₩24,953 | ₩24,879 | ₩24,879 | -0.13% | 500 |
|---|
| 2026.09.23 | ₩25,059 | ₩25,059 | ₩25,059 | ₩25,059 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩25,286 | ₩25,353 | ₩25,286 | ₩25,326 | +0.16% | 2.2만 |
|---|
| 2026.09.21 | ₩25,326 | ₩25,326 | ₩25,300 | ₩25,300 | -0.11% | 1천 |
|---|
| 2026.09.18 | ₩25,233 | ₩25,233 | ₩25,166 | ₩25,193 | -0.16% | 1.5천 |
|---|
| 2026.09.17 | ₩25,286 | ₩25,340 | ₩25,286 | ₩25,326 | +0.16% | 900 |
|---|
| 2026.09.16 | ₩25,200 | ₩25,260 | ₩25,166 | ₩25,166 | -0.13% | 4.1천 |
|---|
| 2026.09.15 | ₩25,153 | ₩25,153 | ₩25,106 | ₩25,106 | -0.19% | 1.3천 |
|---|
| 2026.09.14 | ₩25,100 | ₩25,300 | ₩25,100 | ₩25,193 | +0.37% | 2.1천 |
|---|
| 2026.09.11 | ₩25,246 | ₩25,273 | ₩25,140 | ₩25,162 | -0.33% | 3.4천 |
|---|
| 2026.09.10 | ₩25,140 | ₩25,140 | ₩25,140 | ₩25,140 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,346 | ₩25,346 | ₩25,346 | ₩25,346 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,407 | ₩25,420 | ₩25,380 | ₩25,420 | +0.05% | 1천 |
|---|
| 2026.09.04 | ₩25,428 | ₩25,453 | ₩25,416 | ₩25,453 | +0.10% | 700 |
|---|
| 2026.09.03 | ₩25,420 | ₩25,447 | ₩25,407 | ₩25,427 | +0.03% | 7천 |
|---|
| 2026.09.02 | ₩25,381 | ₩25,420 | ₩25,326 | ₩25,373 | -0.03% | 3.5천 |
|---|
| 2026.09.01 | ₩25,447 | ₩25,460 | ₩25,373 | ₩25,419 | -0.11% | 7.3천 |
|---|
| 2026.08.31 | ₩25,353 | ₩25,420 | ₩25,353 | ₩25,393 | +0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩25,380 | ₩25,593 | ₩25,380 | ₩25,433 | +0.21% | 4.1천 |
|---|
| 2026.08.27 | ₩25,573 | ₩25,573 | ₩25,527 | ₩25,533 | -0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩25,527 | ₩25,540 | ₩25,500 | ₩25,540 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩25,500 | ₩25,580 | ₩25,500 | ₩25,580 | +0.31% | 2.3천 |
|---|
| 2026.08.24 | ₩25,300 | ₩25,433 | ₩25,300 | ₩25,413 | +0.45% | 3.4천 |
|---|
| 2026.08.21 | ₩25,313 | ₩25,313 | ₩25,260 | ₩25,306 | -0.03% | 2.4천 |
|---|
| 2026.08.20 | ₩25,326 | ₩25,380 | ₩25,313 | ₩25,313 | -0.05% | 2.5천 |
|---|
| 2026.08.19 | ₩25,393 | ₩25,440 | ₩25,393 | ₩25,440 | +0.18% | 6.7천 |
|---|
| 2026.08.18 | ₩25,226 | ₩25,226 | ₩25,180 | ₩25,180 | -0.19% | 1.8만 |
|---|
| 2026.08.17 | ₩25,246 | ₩25,246 | ₩25,140 | ₩25,140 | -0.42% | 700 |
|---|
| 2026.08.14 | ₩25,273 | ₩25,273 | ₩25,233 | ₩25,246 | -0.11% | 2.9천 |
|---|
| 2026.08.13 | ₩25,480 | ₩25,480 | ₩25,353 | ₩25,391 | -0.35% | 4.4천 |
|---|
| 2026.08.12 | ₩25,340 | ₩25,353 | ₩25,260 | ₩25,306 | -0.13% | 5.7천 |
|---|
| 2026.08.11 | ₩25,420 | ₩25,433 | ₩25,273 | ₩25,273 | -0.58% | 2천 |
|---|
| 2026.08.10 | ₩25,286 | ₩25,286 | ₩25,273 | ₩25,286 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩25,367 | ₩25,427 | ₩25,367 | ₩25,427 | +0.24% | 600 |
|---|
| 2026.08.06 | ₩25,433 | ₩25,433 | ₩25,360 | ₩25,360 | -0.29% | 1.7천 |
|---|
| 2026.08.05 | ₩25,473 | ₩25,487 | ₩25,449 | ₩25,473 | 0.00% | 7.8천 |
|---|
| 2026.08.04 | ₩25,393 | ₩25,433 | ₩25,393 | ₩25,433 | +0.16% | 400 |
|---|
| 2026.08.03 | ₩25,286 | ₩25,293 | ₩25,286 | ₩25,293 | +0.03% | 900 |
|---|
| 2026.07.31 | ₩25,246 | ₩25,246 | ₩25,166 | ₩25,180 | -0.26% | 1.8천 |
|---|
| 2026.07.30 | ₩25,353 | ₩25,355 | ₩25,326 | ₩25,353 | 0.00% | 2.4천 |
|---|
| 2026.07.29 | ₩25,587 | ₩25,587 | ₩25,400 | ₩25,400 | -0.73% | 6.1천 |
|---|
| 2026.07.28 | ₩25,607 | ₩25,660 | ₩25,607 | ₩25,660 | +0.21% | 3.8천 |
|---|
| 2026.07.27 | ₩25,540 | ₩25,573 | ₩25,540 | ₩25,573 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩25,500 | ₩25,520 | ₩25,460 | ₩25,507 | +0.03% | 1.8천 |
|---|
| 2026.07.23 | ₩25,420 | ₩25,451 | ₩25,407 | ₩25,420 | 0.00% | 3.3천 |
|---|
| 2026.07.22 | ₩25,513 | ₩25,540 | ₩25,513 | ₩25,533 | +0.08% | 2.9천 |
|---|
| 2026.07.21 | ₩25,560 | ₩25,560 | ₩25,560 | ₩25,560 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,618 | ₩25,618 | ₩25,618 | ₩25,618 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,767 | ₩25,767 | ₩25,727 | ₩25,727 | -0.16% | 2.3천 |
|---|
| 2026.07.16 | ₩25,593 | ₩25,634 | ₩25,593 | ₩25,620 | +0.10% | 2.1천 |
|---|
| 2026.07.15 | ₩25,660 | ₩25,694 | ₩25,660 | ₩25,694 | +0.13% | 1.4천 |
|---|
| 2026.07.14 | ₩25,687 | ₩25,687 | ₩25,634 | ₩25,662 | -0.10% | 1.5천 |
|---|
| 2026.07.13 | ₩25,674 | ₩25,674 | ₩25,593 | ₩25,618 | -0.22% | 800 |
|---|
| 2026.07.10 | ₩25,714 | ₩25,767 | ₩25,700 | ₩25,720 | +0.03% | 2.4천 |
|---|
| 2026.07.09 | ₩25,527 | ₩25,740 | ₩25,527 | ₩25,740 | +0.84% | 4천 |
|---|
| 2026.07.08 | ₩25,687 | ₩25,714 | ₩25,660 | ₩25,714 | +0.10% | 3.9천 |
|---|
| 2026.07.07 | ₩25,820 | ₩25,820 | ₩25,767 | ₩25,794 | -0.10% | 2.4천 |
|---|
| 2026.07.06 | ₩25,887 | ₩25,941 | ₩25,887 | ₩25,941 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩25,941 | ₩25,967 | ₩25,941 | ₩25,961 | +0.08% | 1.1만 |
|---|
| 2026.07.01 | ₩25,995 | ₩26,074 | ₩25,955 | ₩25,974 | -0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩26,435 | ₩26,481 | ₩26,435 | ₩26,481 | +0.18% | 3.5만 |
|---|
| 2026.06.29 | ₩26,488 | ₩26,488 | ₩26,421 | ₩26,475 | -0.05% | 24.2만 |
|---|
| 2026.06.26 | ₩26,435 | ₩26,455 | ₩26,435 | ₩26,455 | +0.08% | 100 |
|---|
| 2026.06.25 | ₩26,487 | ₩26,501 | ₩26,449 | ₩26,488 | +0.01% | 900 |
|---|
| 2026.06.24 | ₩26,435 | ₩26,488 | ₩26,435 | ₩26,435 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩26,448 | ₩26,455 | ₩26,421 | ₩26,455 | +0.03% | 3천 |
|---|
| 2026.06.22 | ₩26,501 | ₩26,501 | ₩26,435 | ₩26,475 | -0.10% | 2천 |
|---|
| 2026.06.18 | ₩26,448 | ₩26,461 | ₩26,441 | ₩26,441 | -0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩26,448 | ₩26,475 | ₩26,435 | ₩26,475 | +0.10% | 2천 |
|---|
| 2026.06.16 | ₩26,181 | ₩26,461 | ₩26,181 | ₩26,461 | +1.07% | 6.3천 |
|---|
| 2026.06.15 | ₩26,435 | ₩26,515 | ₩26,435 | ₩26,475 | +0.15% | 1천 |
|---|
| 2026.06.12 | ₩26,435 | ₩26,441 | ₩26,421 | ₩26,441 | +0.03% | 3천 |
|---|
| 2026.06.11 | ₩26,475 | ₩26,515 | ₩26,421 | ₩26,455 | -0.08% | 2만 |
|---|
| 2026.06.10 | ₩26,395 | ₩26,461 | ₩26,388 | ₩26,461 | +0.25% | 1.7만 |
|---|
| 2026.06.09 | ₩26,501 | ₩26,501 | ₩26,415 | ₩26,415 | -0.33% | 6.7천 |
|---|
| 2026.06.08 | ₩26,485 | ₩26,485 | ₩26,421 | ₩26,475 | -0.04% | 4.1천 |
|---|
| 2026.06.05 | ₩26,501 | ₩26,501 | ₩26,415 | ₩26,435 | -0.25% | 2.5천 |
|---|
| 2026.06.04 | ₩26,475 | ₩26,501 | ₩26,409 | ₩26,455 | -0.08% | 2.3천 |
|---|
| 2026.06.03 | ₩26,421 | ₩26,475 | ₩26,421 | ₩26,448 | +0.10% | 5.6천 |
|---|
| 2026.06.02 | ₩26,501 | ₩26,501 | ₩26,421 | ₩26,468 | -0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩26,408 | ₩26,455 | ₩26,408 | ₩26,455 | +0.18% | 3.6천 |
|---|
| 2026.05.29 | ₩26,488 | ₩26,488 | ₩26,421 | ₩26,461 | -0.10% | 16.2만 |
|---|
| 2026.05.28 | ₩26,421 | ₩26,461 | ₩26,408 | ₩26,455 | +0.13% | 16.2만 |
|---|
| 2026.05.27 | ₩26,395 | ₩26,475 | ₩26,395 | ₩26,475 | +0.30% | 500 |
|---|
| 2026.05.26 | ₩26,435 | ₩26,435 | ₩26,396 | ₩26,428 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩26,435 | ₩26,488 | ₩26,354 | ₩26,388 | -0.18% | 1.5만 |
|---|
| 2026.05.21 | ₩26,288 | ₩26,395 | ₩26,288 | ₩26,371 | +0.31% | 7.6만 |
|---|
| 2026.05.20 | ₩26,368 | ₩26,368 | ₩26,301 | ₩26,341 | -0.10% | 1.6천 |
|---|
| 2026.05.19 | ₩26,301 | ₩26,301 | ₩26,208 | ₩26,250 | -0.19% | 3.9천 |
|---|
| 2026.05.18 | ₩26,301 | ₩26,381 | ₩26,301 | ₩26,334 | +0.13% | 3.7천 |
|---|
| 2026.05.15 | ₩26,301 | ₩26,354 | ₩26,301 | ₩26,354 | +0.20% | 700 |
|---|
| 2026.05.14 | ₩26,448 | ₩26,448 | ₩26,354 | ₩26,395 | -0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩26,341 | ₩26,421 | ₩26,328 | ₩26,375 | +0.13% | 4.5천 |
|---|
| 2026.05.12 | ₩26,341 | ₩26,395 | ₩26,341 | ₩26,395 | +0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩26,461 | ₩26,461 | ₩26,461 | ₩26,461 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩26,475 | ₩26,515 | ₩26,421 | ₩26,455 | -0.08% | 4.1천 |
|---|
| 2026.05.07 | ₩26,448 | ₩26,448 | ₩26,448 | ₩26,448 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩26,435 | ₩26,468 | ₩26,423 | ₩26,468 | +0.13% | 1.6천 |
|---|
| 2026.05.05 | ₩26,415 | ₩26,415 | ₩26,415 | ₩26,415 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,408 | ₩26,408 | ₩26,401 | ₩26,401 | -0.03% | 1.3천 |
|---|
| 2026.05.01 | ₩26,461 | ₩26,461 | ₩26,395 | ₩26,448 | -0.05% | 1.5천 |
|---|
| 2026.04.30 | ₩26,488 | ₩26,488 | ₩26,395 | ₩26,408 | -0.30% | 1.7천 |
|---|
| 2026.04.29 | ₩26,408 | ₩26,448 | ₩26,395 | ₩26,421 | +0.05% | 2.9천 |
|---|
| 2026.04.28 | ₩26,435 | ₩26,475 | ₩26,435 | ₩26,475 | +0.15% | 800 |
|---|
| 2026.04.27 | ₩26,475 | ₩26,488 | ₩26,475 | ₩26,488 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩26,475 | ₩26,508 | ₩26,475 | ₩26,508 | +0.13% | 1.2천 |
|---|
| 2026.04.23 | ₩26,541 | ₩26,595 | ₩26,475 | ₩26,512 | -0.11% | 3.9천 |
|---|
| 2026.04.22 | ₩26,579 | ₩26,581 | ₩26,501 | ₩26,541 | -0.14% | 5.4천 |
|---|
| 2026.04.21 | ₩26,568 | ₩26,568 | ₩26,515 | ₩26,515 | -0.20% | 1천 |
|---|
| 2026.04.20 | ₩26,568 | ₩26,608 | ₩26,516 | ₩26,561 | -0.03% | 1.9천 |
|---|
| 2026.04.17 | ₩26,608 | ₩26,608 | ₩26,575 | ₩26,575 | -0.13% | 1.8천 |
|---|
| 2026.04.16 | ₩26,541 | ₩26,541 | ₩26,521 | ₩26,521 | -0.08% | 600 |
|---|
| 2026.04.15 | ₩26,555 | ₩26,581 | ₩26,528 | ₩26,568 | +0.05% | 3.4천 |
|---|
| 2026.04.14 | ₩26,575 | ₩26,621 | ₩26,541 | ₩26,621 | +0.18% | 600 |
|---|
| 2026.04.13 | ₩26,461 | ₩26,581 | ₩26,461 | ₩26,548 | +0.33% | 2.2만 |
|---|
| 2026.04.10 | ₩26,568 | ₩26,568 | ₩26,517 | ₩26,517 | -0.19% | 1.6천 |
|---|
| 2026.04.09 | ₩26,581 | ₩26,615 | ₩26,568 | ₩26,568 | -0.05% | 5.5만 |
|---|
| 2026.04.08 | ₩26,595 | ₩26,621 | ₩26,528 | ₩26,568 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩26,448 | ₩26,567 | ₩26,448 | ₩26,567 | +0.45% | 1.7천 |
|---|
| 2026.04.06 | ₩26,555 | ₩26,648 | ₩26,501 | ₩26,528 | -0.10% | 4.1만 |
|---|
| 2026.04.02 | ₩26,555 | ₩26,588 | ₩26,541 | ₩26,588 | +0.13% | 1.3천 |
|---|
| 2026.04.01 | ₩26,421 | ₩26,521 | ₩26,421 | ₩26,521 | +0.38% | 2.7천 |
|---|
| 2026.03.31 | ₩26,515 | ₩26,568 | ₩26,515 | ₩26,568 | +0.20% | 1.6천 |
|---|
| 2026.03.30 | ₩26,595 | ₩26,595 | ₩26,501 | ₩26,528 | -0.25% | 3.5천 |
|---|
| 2026.03.27 | ₩26,395 | ₩26,448 | ₩26,328 | ₩26,388 | -0.03% | 3.5천 |
|---|
| 2026.03.26 | ₩26,475 | ₩26,475 | ₩26,435 | ₩26,475 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩26,555 | ₩26,568 | ₩26,541 | ₩26,568 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩26,435 | ₩26,475 | ₩26,435 | ₩26,468 | +0.13% | 7.2천 |
|---|
| 2026.03.23 | ₩26,528 | ₩26,541 | ₩26,501 | ₩26,501 | -0.10% | 1.4천 |
|---|
| 2026.03.20 | ₩26,435 | ₩26,488 | ₩26,435 | ₩26,481 | +0.18% | 1.5천 |
|---|
| 2026.03.19 | ₩26,675 | ₩26,675 | ₩26,662 | ₩26,662 | -0.05% | 200 |
|---|
| 2026.03.18 | ₩26,581 | ₩26,595 | ₩26,564 | ₩26,564 | -0.07% | 2.2천 |
|---|
| 2026.03.17 | ₩26,648 | ₩26,688 | ₩26,648 | ₩26,688 | +0.15% | 600 |
|---|
| 2026.03.16 | ₩26,621 | ₩26,667 | ₩26,621 | ₩26,667 | +0.17% | 900 |
|---|
| 2026.03.13 | ₩26,568 | ₩26,601 | ₩26,568 | ₩26,601 | +0.13% | 5.3천 |
|---|
| 2026.03.12 | ₩26,608 | ₩26,608 | ₩26,595 | ₩26,595 | -0.05% | 500 |
|---|
| 2026.03.11 | ₩26,782 | ₩26,782 | ₩26,628 | ₩26,651 | -0.49% | 3.3천 |
|---|
| 2026.03.10 | ₩26,889 | ₩26,889 | ₩26,795 | ₩26,822 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩26,461 | ₩27,075 | ₩26,461 | ₩27,035 | +2.17% | 3.7천 |
|---|
| 2026.03.06 | ₩26,802 | ₩26,929 | ₩26,755 | ₩26,891 | +0.33% | 2.7천 |
|---|
| 2026.03.05 | ₩26,862 | ₩26,915 | ₩26,862 | ₩26,915 | +0.20% | 2.3천 |
|---|
| 2026.03.04 | ₩27,002 | ₩27,002 | ₩26,942 | ₩26,990 | -0.04% | 3.8천 |
|---|
| 2026.03.03 | ₩26,835 | ₩27,102 | ₩26,835 | ₩27,018 | +0.68% | 5.4천 |
|---|
| 2026.03.02 | ₩27,037 | ₩27,109 | ₩27,009 | ₩27,022 | -0.05% | 2.9만 |
|---|
| 2026.02.27 | ₩27,196 | ₩27,242 | ₩27,196 | ₩27,242 | +0.17% | 3.7천 |
|---|
| 2026.02.26 | ₩27,075 | ₩27,107 | ₩27,075 | ₩27,107 | +0.12% | 1.9천 |
|---|
| 2026.02.25 | ₩27,035 | ₩27,055 | ₩27,022 | ₩27,055 | +0.07% | 600 |
|---|
| 2026.02.24 | ₩27,115 | ₩27,115 | ₩27,037 | ₩27,049 | -0.25% | 3천 |
|---|
| 2026.02.23 | ₩26,902 | ₩27,115 | ₩26,902 | ₩27,062 | +0.60% | 3.4천 |
|---|
| 2026.02.20 | ₩26,915 | ₩26,969 | ₩26,915 | ₩26,961 | +0.17% | 3천 |
|---|
| 2026.02.19 | ₩27,029 | ₩27,029 | ₩27,029 | ₩27,029 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,062 | ₩27,062 | ₩27,035 | ₩27,035 | -0.10% | 1.4천 |
|---|
| 2026.02.17 | ₩27,022 | ₩27,106 | ₩27,022 | ₩27,075 | +0.20% | 5.9천 |
|---|
| 2026.02.13 | ₩27,069 | ₩27,069 | ₩27,069 | ₩27,069 | 0.00% | 700 |
|---|
| 2026.02.12 | ₩26,889 | ₩26,949 | ₩26,889 | ₩26,942 | +0.20% | 6.3천 |
|---|
| 2026.02.11 | ₩26,822 | ₩26,822 | ₩26,715 | ₩26,755 | -0.25% | 4천 |
|---|
| 2026.02.10 | ₩26,795 | ₩26,822 | ₩26,782 | ₩26,822 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩26,648 | ₩26,648 | ₩26,648 | ₩26,648 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,655 | ₩26,655 | ₩26,655 | ₩26,655 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩26,568 | ₩26,628 | ₩26,568 | ₩26,628 | +0.23% | 1.5천 |
|---|
| 2026.02.04 | ₩26,475 | ₩26,555 | ₩26,464 | ₩26,508 | +0.13% | 4천 |
|---|
| 2026.02.03 | ₩26,448 | ₩26,528 | ₩26,448 | ₩26,488 | +0.15% | 3.1천 |
|---|
| 2026.02.02 | ₩26,555 | ₩26,555 | ₩26,475 | ₩26,479 | -0.29% | 1.1만 |
|---|
| 2026.01.30 | ₩26,569 | ₩26,588 | ₩26,541 | ₩26,581 | +0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩26,608 | ₩26,628 | ₩26,568 | ₩26,628 | +0.08% | 1천 |
|---|
| 2026.01.28 | ₩26,715 | ₩26,715 | ₩26,541 | ₩26,581 | -0.50% | 2.5천 |
|---|
| 2026.01.27 | ₩26,648 | ₩26,688 | ₩26,621 | ₩26,638 | -0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩26,744 | ₩26,744 | ₩26,744 | ₩26,744 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,581 | ₩26,628 | ₩26,568 | ₩26,628 | +0.18% | 2.5만 |
|---|
| 2026.01.22 | ₩26,541 | ₩26,608 | ₩26,528 | ₩26,608 | +0.25% | 1.7천 |
|---|
| 2026.01.21 | ₩26,528 | ₩26,599 | ₩26,528 | ₩26,595 | +0.25% | 2천 |
|---|
| 2026.01.20 | ₩26,568 | ₩26,568 | ₩26,448 | ₩26,495 | -0.28% | 5.8천 |
|---|
| 2026.01.16 | ₩26,702 | ₩26,702 | ₩26,609 | ₩26,662 | -0.15% | 2.7천 |
|---|
| 2026.01.15 | ₩26,795 | ₩26,822 | ₩26,762 | ₩26,768 | -0.10% | 8.8천 |
|---|
| 2026.01.14 | ₩26,728 | ₩26,728 | ₩26,694 | ₩26,694 | -0.13% | 500 |
|---|
| 2026.01.13 | ₩26,688 | ₩26,715 | ₩26,608 | ₩26,702 | +0.05% | 4.3천 |
|---|
| 2026.01.12 | ₩26,621 | ₩26,628 | ₩26,621 | ₩26,628 | +0.03% | 800 |
|---|
| 2026.01.09 | ₩26,662 | ₩26,755 | ₩26,621 | ₩26,654 | -0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩26,675 | ₩26,702 | ₩26,528 | ₩26,568 | -0.40% | 4.7천 |
|---|
| 2026.01.07 | ₩26,742 | ₩26,755 | ₩26,648 | ₩26,654 | -0.33% | 4.5천 |
|---|
| 2026.01.06 | ₩26,742 | ₩26,755 | ₩26,508 | ₩26,568 | -0.65% | 10.5만 |
|---|
| 2026.01.05 | ₩26,675 | ₩26,742 | ₩26,607 | ₩26,651 | -0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩26,715 | ₩26,715 | ₩26,501 | ₩26,589 | -0.47% | 5.1천 |
|---|
| 2025.12.31 | ₩26,515 | ₩26,795 | ₩26,515 | ₩26,581 | +0.25% | 2.9천 |
|---|
| 2025.12.30 | ₩26,715 | ₩26,782 | ₩26,635 | ₩26,755 | +0.15% | 3.1천 |
|---|
| 2025.12.29 | ₩26,675 | ₩26,742 | ₩26,648 | ₩26,695 | +0.08% | 7.9천 |
|---|
| 2025.12.26 | ₩26,702 | ₩26,702 | ₩26,616 | ₩26,621 | -0.30% | 1.6천 |
|---|
| 2025.12.24 | ₩26,621 | ₩26,702 | ₩26,608 | ₩26,682 | +0.23% | 3.2천 |
|---|
| 2025.12.23 | ₩26,501 | ₩26,581 | ₩26,501 | ₩26,561 | +0.23% | 3.7천 |
|---|
| 2025.12.22 | ₩26,621 | ₩26,621 | ₩26,515 | ₩26,555 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩26,608 | ₩26,608 | ₩26,601 | ₩26,601 | -0.03% | 1.1천 |
|---|
| 2025.12.18 | ₩26,702 | ₩26,702 | ₩26,648 | ₩26,674 | -0.10% | 2.5천 |
|---|
| 2025.12.17 | ₩26,501 | ₩26,662 | ₩26,501 | ₩26,632 | +0.49% | 5.9천 |
|---|
| 2025.12.16 | ₩26,501 | ₩26,648 | ₩26,501 | ₩26,601 | +0.38% | 1만 |
|---|
| 2025.12.15 | ₩26,662 | ₩26,702 | ₩26,581 | ₩26,581 | -0.30% | 2천 |
|---|
| 2025.12.12 | ₩26,560 | ₩26,635 | ₩26,541 | ₩26,575 | +0.06% | 1.2만 |
|---|
| 2025.12.11 | ₩26,788 | ₩26,788 | ₩26,715 | ₩26,728 | -0.22% | 2.4천 |
|---|
| 2025.12.10 | ₩26,694 | ₩26,694 | ₩26,694 | ₩26,694 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,675 | ₩26,715 | ₩26,668 | ₩26,715 | +0.15% | 2.4천 |
|---|
| 2025.12.08 | ₩26,635 | ₩26,768 | ₩26,595 | ₩26,722 | +0.33% | 1.8만 |
|---|
| 2025.12.05 | ₩26,768 | ₩26,768 | ₩26,722 | ₩26,722 | -0.17% | 2.6천 |
|---|
| 2025.12.04 | ₩26,810 | ₩26,848 | ₩26,755 | ₩26,802 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩26,848 | ₩26,882 | ₩26,835 | ₩26,882 | +0.12% | 2.8천 |
|---|
| 2025.12.02 | ₩26,795 | ₩26,855 | ₩26,795 | ₩26,855 | +0.22% | 300 |
|---|
| 2025.12.01 | ₩26,848 | ₩26,862 | ₩26,782 | ₩26,822 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩27,049 | ₩27,073 | ₩27,009 | ₩27,073 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩27,022 | ₩27,169 | ₩27,022 | ₩27,169 | +0.54% | 1.3천 |
|---|
| 2025.11.25 | ₩27,115 | ₩27,115 | ₩27,075 | ₩27,075 | -0.15% | 1.9천 |
|---|
| 2025.11.24 | ₩26,995 | ₩27,089 | ₩26,982 | ₩27,049 | +0.20% | 1.3천 |
|---|
| 2025.11.21 | ₩26,982 | ₩26,982 | ₩26,890 | ₩26,962 | -0.07% | 1.9천 |
|---|
| 2025.11.20 | ₩26,875 | ₩26,875 | ₩26,808 | ₩26,855 | -0.07% | 6천 |
|---|
| 2025.11.19 | ₩26,876 | ₩26,876 | ₩26,768 | ₩26,800 | -0.28% | 1.7만 |
|---|
| 2025.11.18 | ₩26,823 | ₩26,902 | ₩26,822 | ₩26,848 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩26,848 | ₩26,914 | ₩26,835 | ₩26,876 | +0.10% | 7.5천 |
|---|
| 2025.11.14 | ₩26,795 | ₩26,804 | ₩26,768 | ₩26,795 | 0.00% | 2.8천 |
|---|
| 2025.11.13 | ₩26,982 | ₩27,049 | ₩26,902 | ₩26,955 | -0.10% | 2천 |
|---|
| 2025.11.12 | ₩27,082 | ₩27,082 | ₩27,049 | ₩27,055 | -0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩27,115 | ₩27,115 | ₩26,995 | ₩27,035 | -0.30% | 6.8만 |
|---|
| 2025.11.10 | ₩26,989 | ₩27,022 | ₩26,929 | ₩26,969 | -0.07% | 8.4천 |
|---|
| 2025.11.07 | ₩26,942 | ₩27,035 | ₩26,942 | ₩26,962 | +0.07% | 1.9천 |
|---|
| 2025.11.06 | ₩26,962 | ₩27,003 | ₩26,942 | ₩26,995 | +0.12% | 5.6천 |
|---|
| 2025.11.05 | ₩26,862 | ₩26,875 | ₩26,768 | ₩26,816 | -0.17% | 3.9천 |
|---|
| 2025.11.04 | ₩27,075 | ₩27,156 | ₩27,049 | ₩27,115 | +0.15% | 5천 |
|---|
| 2025.11.03 | ₩26,994 | ₩26,994 | ₩26,982 | ₩26,982 | -0.04% | 200 |
|---|
| 2025.10.31 | ₩27,089 | ₩27,089 | ₩27,045 | ₩27,045 | -0.16% | 600 |
|---|
| 2025.10.30 | ₩27,161 | ₩27,196 | ₩27,049 | ₩27,109 | -0.19% | 4.9천 |
|---|
| 2025.10.29 | ₩27,409 | ₩27,409 | ₩27,169 | ₩27,177 | -0.85% | 1.3만 |
|---|
| 2025.10.28 | ₩27,476 | ₩27,489 | ₩27,476 | ₩27,476 | 0.00% | 2천 |
|---|
| 2025.10.27 | ₩27,289 | ₩27,376 | ₩27,289 | ₩27,376 | +0.32% | 700 |
|---|
| 2025.10.24 | ₩27,276 | ₩27,342 | ₩27,276 | ₩27,333 | +0.21% | 500 |
|---|
| 2025.10.23 | ₩27,366 | ₩27,366 | ₩27,264 | ₩27,329 | -0.14% | 3.2천 |
|---|
| 2025.10.22 | ₩27,423 | ₩27,443 | ₩27,356 | ₩27,443 | +0.07% | 3.4천 |
|---|
| 2025.10.21 | ₩27,411 | ₩27,436 | ₩27,384 | ₩27,436 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩27,329 | ₩27,329 | ₩27,329 | ₩27,329 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩27,274 | ₩27,289 | ₩27,269 | ₩27,269 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩27,049 | ₩27,358 | ₩27,049 | ₩27,321 | +1.01% | 5.7천 |
|---|
| 2025.10.15 | ₩27,237 | ₩27,237 | ₩27,089 | ₩27,129 | -0.40% | 7.1천 |
|---|
| 2025.10.14 | ₩27,242 | ₩27,248 | ₩27,115 | ₩27,209 | -0.12% | 3.8천 |
|---|
| 2025.10.13 | ₩27,062 | ₩27,129 | ₩27,062 | ₩27,129 | +0.25% | 2.1천 |
|---|
| 2025.10.10 | ₩26,902 | ₩27,142 | ₩26,902 | ₩27,142 | +0.89% | 1.2만 |
|---|