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 | ₩24,668 | ₩24,668 | ₩24,616 | ₩24,661 | -0.03% | 2.7천 |
| 2026.10.08 | ₩24,534 | ₩24,694 | ₩24,534 | ₩24,648 | +0.46% | 1.9천 |
| 2026.10.07 | ₩24,400 | ₩24,434 | ₩24,374 | ₩24,427 | +0.11% | 3.9천 |
| 2026.10.06 | ₩24,467 | ₩24,467 | ₩24,467 | ₩24,467 | 0.00% | 100 |
| 2026.10.05 | ₩24,466 | ₩24,466 | ₩24,387 | ₩24,461 | -0.02% | 2천 |
| 2026.10.02 | ₩24,641 | ₩24,641 | ₩24,527 | ₩24,535 | -0.43% | 1.6천 |
| 2026.10.01 | ₩24,461 | ₩24,641 | ₩24,461 | ₩24,616 | +0.63% | 1.1천 |
| 2026.09.30 | ₩24,568 | ₩24,588 | ₩24,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,530 |
| -0.15% |
| 2.5천 |
| 2026.09.29 | ₩24,628 | ₩24,661 | ₩24,588 | ₩24,588 | -0.16% | 4.5천 |
|---|
| 2026.09.28 | ₩24,614 | ₩24,694 | ₩24,614 | ₩24,681 | +0.27% | 700 |
|---|
| 2026.09.25 | ₩24,975 | ₩24,975 | ₩24,828 | ₩24,868 | -0.43% | 2천 |
|---|
| 2026.09.24 | ₩24,935 | ₩24,975 | ₩24,902 | ₩24,902 | -0.13% | 500 |
|---|
| 2026.09.23 | ₩25,082 | ₩25,082 | ₩25,082 | ₩25,082 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩25,309 | ₩25,376 | ₩25,309 | ₩25,349 | +0.16% | 2.2만 |
|---|
| 2026.09.21 | ₩25,349 | ₩25,349 | ₩25,323 | ₩25,323 | -0.11% | 1천 |
|---|
| 2026.09.18 | ₩25,256 | ₩25,256 | ₩25,189 | ₩25,216 | -0.16% | 1.5천 |
|---|
| 2026.09.17 | ₩25,309 | ₩25,363 | ₩25,309 | ₩25,349 | +0.16% | 900 |
|---|
| 2026.09.16 | ₩25,222 | ₩25,282 | ₩25,189 | ₩25,189 | -0.13% | 4.1천 |
|---|
| 2026.09.15 | ₩25,176 | ₩25,176 | ₩25,129 | ₩25,129 | -0.19% | 1.3천 |
|---|
| 2026.09.14 | ₩25,122 | ₩25,323 | ₩25,122 | ₩25,216 | +0.37% | 2.1천 |
|---|
| 2026.09.11 | ₩25,269 | ₩25,296 | ₩25,162 | ₩25,185 | -0.33% | 3.4천 |
|---|
| 2026.09.10 | ₩25,162 | ₩25,162 | ₩25,162 | ₩25,162 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,369 | ₩25,369 | ₩25,369 | ₩25,369 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,429 | ₩25,443 | ₩25,403 | ₩25,443 | +0.05% | 1천 |
|---|
| 2026.09.04 | ₩25,451 | ₩25,476 | ₩25,439 | ₩25,476 | +0.10% | 700 |
|---|
| 2026.09.03 | ₩25,443 | ₩25,469 | ₩25,429 | ₩25,449 | +0.03% | 7천 |
|---|
| 2026.09.02 | ₩25,404 | ₩25,443 | ₩25,349 | ₩25,396 | -0.03% | 3.5천 |
|---|
| 2026.09.01 | ₩25,469 | ₩25,483 | ₩25,396 | ₩25,441 | -0.11% | 7.3천 |
|---|
| 2026.08.31 | ₩25,376 | ₩25,443 | ₩25,376 | ₩25,416 | +0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩25,403 | ₩25,616 | ₩25,403 | ₩25,456 | +0.21% | 4.1천 |
|---|
| 2026.08.27 | ₩25,596 | ₩25,596 | ₩25,550 | ₩25,556 | -0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩25,550 | ₩25,563 | ₩25,523 | ₩25,563 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩25,523 | ₩25,603 | ₩25,523 | ₩25,603 | +0.31% | 2.3천 |
|---|
| 2026.08.24 | ₩25,323 | ₩25,456 | ₩25,323 | ₩25,436 | +0.45% | 3.4천 |
|---|
| 2026.08.21 | ₩25,336 | ₩25,336 | ₩25,282 | ₩25,329 | -0.03% | 2.4천 |
|---|
| 2026.08.20 | ₩25,349 | ₩25,403 | ₩25,336 | ₩25,336 | -0.05% | 2.5천 |
|---|
| 2026.08.19 | ₩25,416 | ₩25,463 | ₩25,416 | ₩25,463 | +0.18% | 6.7천 |
|---|
| 2026.08.18 | ₩25,249 | ₩25,249 | ₩25,202 | ₩25,202 | -0.19% | 1.8만 |
|---|
| 2026.08.17 | ₩25,269 | ₩25,269 | ₩25,162 | ₩25,162 | -0.42% | 700 |
|---|
| 2026.08.14 | ₩25,296 | ₩25,296 | ₩25,256 | ₩25,269 | -0.11% | 2.9천 |
|---|
| 2026.08.13 | ₩25,503 | ₩25,503 | ₩25,376 | ₩25,413 | -0.35% | 4.4천 |
|---|
| 2026.08.12 | ₩25,363 | ₩25,376 | ₩25,282 | ₩25,329 | -0.13% | 5.7천 |
|---|
| 2026.08.11 | ₩25,443 | ₩25,456 | ₩25,296 | ₩25,296 | -0.58% | 2천 |
|---|
| 2026.08.10 | ₩25,309 | ₩25,309 | ₩25,296 | ₩25,309 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩25,389 | ₩25,449 | ₩25,389 | ₩25,449 | +0.24% | 600 |
|---|
| 2026.08.06 | ₩25,456 | ₩25,456 | ₩25,383 | ₩25,383 | -0.29% | 1.7천 |
|---|
| 2026.08.05 | ₩25,496 | ₩25,510 | ₩25,472 | ₩25,496 | 0.00% | 7.8천 |
|---|
| 2026.08.04 | ₩25,416 | ₩25,456 | ₩25,416 | ₩25,456 | +0.16% | 400 |
|---|
| 2026.08.03 | ₩25,309 | ₩25,316 | ₩25,309 | ₩25,316 | +0.03% | 900 |
|---|
| 2026.07.31 | ₩25,269 | ₩25,269 | ₩25,189 | ₩25,202 | -0.26% | 1.8천 |
|---|
| 2026.07.30 | ₩25,376 | ₩25,377 | ₩25,349 | ₩25,376 | 0.00% | 2.4천 |
|---|
| 2026.07.29 | ₩25,610 | ₩25,610 | ₩25,423 | ₩25,423 | -0.73% | 6.1천 |
|---|
| 2026.07.28 | ₩25,630 | ₩25,683 | ₩25,630 | ₩25,683 | +0.21% | 3.8천 |
|---|
| 2026.07.27 | ₩25,563 | ₩25,596 | ₩25,563 | ₩25,596 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩25,523 | ₩25,543 | ₩25,483 | ₩25,530 | +0.03% | 1.8천 |
|---|
| 2026.07.23 | ₩25,443 | ₩25,474 | ₩25,429 | ₩25,443 | 0.00% | 3.3천 |
|---|
| 2026.07.22 | ₩25,536 | ₩25,563 | ₩25,536 | ₩25,556 | +0.08% | 2.9천 |
|---|
| 2026.07.21 | ₩25,583 | ₩25,583 | ₩25,583 | ₩25,583 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,641 | ₩25,641 | ₩25,641 | ₩25,641 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,790 | ₩25,790 | ₩25,750 | ₩25,750 | -0.16% | 2.3천 |
|---|
| 2026.07.16 | ₩25,616 | ₩25,657 | ₩25,616 | ₩25,643 | +0.10% | 2.1천 |
|---|
| 2026.07.15 | ₩25,683 | ₩25,717 | ₩25,683 | ₩25,717 | +0.13% | 1.4천 |
|---|
| 2026.07.14 | ₩25,710 | ₩25,710 | ₩25,657 | ₩25,685 | -0.10% | 1.5천 |
|---|
| 2026.07.13 | ₩25,697 | ₩25,697 | ₩25,616 | ₩25,641 | -0.22% | 800 |
|---|
| 2026.07.10 | ₩25,737 | ₩25,790 | ₩25,723 | ₩25,743 | +0.03% | 2.4천 |
|---|
| 2026.07.09 | ₩25,550 | ₩25,763 | ₩25,550 | ₩25,763 | +0.84% | 4천 |
|---|
| 2026.07.08 | ₩25,710 | ₩25,737 | ₩25,683 | ₩25,737 | +0.10% | 3.9천 |
|---|
| 2026.07.07 | ₩25,844 | ₩25,844 | ₩25,790 | ₩25,817 | -0.10% | 2.4천 |
|---|
| 2026.07.06 | ₩25,910 | ₩25,964 | ₩25,910 | ₩25,964 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩25,964 | ₩25,991 | ₩25,964 | ₩25,984 | +0.08% | 1.1만 |
|---|
| 2026.07.01 | ₩26,019 | ₩26,098 | ₩25,979 | ₩25,997 | -0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩26,458 | ₩26,505 | ₩26,458 | ₩26,505 | +0.18% | 3.5만 |
|---|
| 2026.06.29 | ₩26,512 | ₩26,512 | ₩26,445 | ₩26,498 | -0.05% | 24.2만 |
|---|
| 2026.06.26 | ₩26,458 | ₩26,478 | ₩26,458 | ₩26,478 | +0.08% | 100 |
|---|
| 2026.06.25 | ₩26,510 | ₩26,525 | ₩26,473 | ₩26,512 | +0.01% | 900 |
|---|
| 2026.06.24 | ₩26,458 | ₩26,512 | ₩26,458 | ₩26,458 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩26,472 | ₩26,478 | ₩26,445 | ₩26,478 | +0.03% | 3천 |
|---|
| 2026.06.22 | ₩26,525 | ₩26,525 | ₩26,458 | ₩26,498 | -0.10% | 2천 |
|---|
| 2026.06.18 | ₩26,472 | ₩26,485 | ₩26,465 | ₩26,465 | -0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩26,472 | ₩26,498 | ₩26,458 | ₩26,498 | +0.10% | 2천 |
|---|
| 2026.06.16 | ₩26,204 | ₩26,485 | ₩26,204 | ₩26,485 | +1.07% | 6.3천 |
|---|
| 2026.06.15 | ₩26,458 | ₩26,539 | ₩26,458 | ₩26,498 | +0.15% | 1천 |
|---|
| 2026.06.12 | ₩26,458 | ₩26,465 | ₩26,445 | ₩26,465 | +0.03% | 3천 |
|---|
| 2026.06.11 | ₩26,498 | ₩26,539 | ₩26,445 | ₩26,478 | -0.08% | 2만 |
|---|
| 2026.06.10 | ₩26,418 | ₩26,485 | ₩26,412 | ₩26,485 | +0.25% | 1.7만 |
|---|
| 2026.06.09 | ₩26,525 | ₩26,525 | ₩26,438 | ₩26,438 | -0.33% | 6.7천 |
|---|
| 2026.06.08 | ₩26,509 | ₩26,509 | ₩26,445 | ₩26,498 | -0.04% | 4.1천 |
|---|
| 2026.06.05 | ₩26,525 | ₩26,525 | ₩26,438 | ₩26,458 | -0.25% | 2.5천 |
|---|
| 2026.06.04 | ₩26,498 | ₩26,525 | ₩26,433 | ₩26,478 | -0.08% | 2.3천 |
|---|
| 2026.06.03 | ₩26,445 | ₩26,498 | ₩26,445 | ₩26,472 | +0.10% | 5.6천 |
|---|
| 2026.06.02 | ₩26,525 | ₩26,525 | ₩26,445 | ₩26,492 | -0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩26,432 | ₩26,478 | ₩26,432 | ₩26,478 | +0.18% | 3.6천 |
|---|
| 2026.05.29 | ₩26,512 | ₩26,512 | ₩26,445 | ₩26,485 | -0.10% | 16.2만 |
|---|
| 2026.05.28 | ₩26,445 | ₩26,485 | ₩26,432 | ₩26,478 | +0.13% | 16.2만 |
|---|
| 2026.05.27 | ₩26,418 | ₩26,498 | ₩26,418 | ₩26,498 | +0.30% | 500 |
|---|
| 2026.05.26 | ₩26,458 | ₩26,458 | ₩26,420 | ₩26,452 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩26,458 | ₩26,512 | ₩26,378 | ₩26,412 | -0.18% | 1.5만 |
|---|
| 2026.05.21 | ₩26,311 | ₩26,418 | ₩26,311 | ₩26,394 | +0.31% | 7.6만 |
|---|
| 2026.05.20 | ₩26,392 | ₩26,392 | ₩26,325 | ₩26,365 | -0.10% | 1.6천 |
|---|
| 2026.05.19 | ₩26,325 | ₩26,325 | ₩26,231 | ₩26,274 | -0.19% | 3.9천 |
|---|
| 2026.05.18 | ₩26,325 | ₩26,405 | ₩26,325 | ₩26,358 | +0.13% | 3.7천 |
|---|
| 2026.05.15 | ₩26,325 | ₩26,378 | ₩26,325 | ₩26,378 | +0.20% | 700 |
|---|
| 2026.05.14 | ₩26,472 | ₩26,472 | ₩26,378 | ₩26,418 | -0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩26,365 | ₩26,445 | ₩26,351 | ₩26,398 | +0.13% | 4.5천 |
|---|
| 2026.05.12 | ₩26,365 | ₩26,418 | ₩26,365 | ₩26,418 | +0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩26,485 | ₩26,485 | ₩26,485 | ₩26,485 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩26,498 | ₩26,539 | ₩26,445 | ₩26,478 | -0.08% | 4.1천 |
|---|
| 2026.05.07 | ₩26,472 | ₩26,472 | ₩26,472 | ₩26,472 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩26,458 | ₩26,492 | ₩26,446 | ₩26,492 | +0.13% | 1.6천 |
|---|
| 2026.05.05 | ₩26,438 | ₩26,438 | ₩26,438 | ₩26,438 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,432 | ₩26,432 | ₩26,425 | ₩26,425 | -0.03% | 1.3천 |
|---|
| 2026.05.01 | ₩26,485 | ₩26,485 | ₩26,418 | ₩26,472 | -0.05% | 1.5천 |
|---|
| 2026.04.30 | ₩26,512 | ₩26,512 | ₩26,418 | ₩26,432 | -0.30% | 1.7천 |
|---|
| 2026.04.29 | ₩26,432 | ₩26,472 | ₩26,418 | ₩26,445 | +0.05% | 2.9천 |
|---|
| 2026.04.28 | ₩26,458 | ₩26,498 | ₩26,458 | ₩26,498 | +0.15% | 800 |
|---|
| 2026.04.27 | ₩26,498 | ₩26,512 | ₩26,498 | ₩26,512 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩26,498 | ₩26,532 | ₩26,498 | ₩26,532 | +0.13% | 1.2천 |
|---|
| 2026.04.23 | ₩26,565 | ₩26,619 | ₩26,498 | ₩26,536 | -0.11% | 3.9천 |
|---|
| 2026.04.22 | ₩26,603 | ₩26,605 | ₩26,525 | ₩26,565 | -0.14% | 5.4천 |
|---|
| 2026.04.21 | ₩26,592 | ₩26,592 | ₩26,539 | ₩26,539 | -0.20% | 1천 |
|---|
| 2026.04.20 | ₩26,592 | ₩26,632 | ₩26,540 | ₩26,585 | -0.03% | 1.9천 |
|---|
| 2026.04.17 | ₩26,632 | ₩26,632 | ₩26,599 | ₩26,599 | -0.13% | 1.8천 |
|---|
| 2026.04.16 | ₩26,565 | ₩26,565 | ₩26,545 | ₩26,545 | -0.08% | 600 |
|---|
| 2026.04.15 | ₩26,579 | ₩26,605 | ₩26,552 | ₩26,592 | +0.05% | 3.4천 |
|---|
| 2026.04.14 | ₩26,599 | ₩26,645 | ₩26,565 | ₩26,645 | +0.18% | 600 |
|---|
| 2026.04.13 | ₩26,485 | ₩26,605 | ₩26,485 | ₩26,572 | +0.33% | 2.2만 |
|---|
| 2026.04.10 | ₩26,592 | ₩26,592 | ₩26,541 | ₩26,541 | -0.19% | 1.6천 |
|---|
| 2026.04.09 | ₩26,605 | ₩26,639 | ₩26,592 | ₩26,592 | -0.05% | 5.5만 |
|---|
| 2026.04.08 | ₩26,619 | ₩26,645 | ₩26,552 | ₩26,592 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩26,472 | ₩26,591 | ₩26,472 | ₩26,591 | +0.45% | 1.7천 |
|---|
| 2026.04.06 | ₩26,579 | ₩26,672 | ₩26,525 | ₩26,552 | -0.10% | 4.1만 |
|---|
| 2026.04.02 | ₩26,579 | ₩26,612 | ₩26,565 | ₩26,612 | +0.13% | 1.3천 |
|---|
| 2026.04.01 | ₩26,445 | ₩26,545 | ₩26,445 | ₩26,545 | +0.38% | 2.7천 |
|---|
| 2026.03.31 | ₩26,539 | ₩26,592 | ₩26,539 | ₩26,592 | +0.20% | 1.6천 |
|---|
| 2026.03.30 | ₩26,619 | ₩26,619 | ₩26,525 | ₩26,552 | -0.25% | 3.5천 |
|---|
| 2026.03.27 | ₩26,418 | ₩26,472 | ₩26,351 | ₩26,412 | -0.03% | 3.5천 |
|---|
| 2026.03.26 | ₩26,498 | ₩26,498 | ₩26,458 | ₩26,498 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩26,579 | ₩26,592 | ₩26,565 | ₩26,592 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩26,458 | ₩26,498 | ₩26,458 | ₩26,492 | +0.13% | 7.2천 |
|---|
| 2026.03.23 | ₩26,552 | ₩26,565 | ₩26,525 | ₩26,525 | -0.10% | 1.4천 |
|---|
| 2026.03.20 | ₩26,458 | ₩26,512 | ₩26,458 | ₩26,505 | +0.18% | 1.5천 |
|---|
| 2026.03.19 | ₩26,699 | ₩26,699 | ₩26,686 | ₩26,686 | -0.05% | 200 |
|---|
| 2026.03.18 | ₩26,605 | ₩26,619 | ₩26,588 | ₩26,588 | -0.07% | 2.2천 |
|---|
| 2026.03.17 | ₩26,672 | ₩26,712 | ₩26,672 | ₩26,712 | +0.15% | 600 |
|---|
| 2026.03.16 | ₩26,645 | ₩26,691 | ₩26,645 | ₩26,691 | +0.17% | 900 |
|---|
| 2026.03.13 | ₩26,592 | ₩26,625 | ₩26,592 | ₩26,625 | +0.13% | 5.3천 |
|---|
| 2026.03.12 | ₩26,632 | ₩26,632 | ₩26,619 | ₩26,619 | -0.05% | 500 |
|---|
| 2026.03.11 | ₩26,806 | ₩26,806 | ₩26,652 | ₩26,675 | -0.49% | 3.3천 |
|---|
| 2026.03.10 | ₩26,913 | ₩26,913 | ₩26,819 | ₩26,846 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩26,485 | ₩27,100 | ₩26,485 | ₩27,060 | +2.17% | 3.7천 |
|---|
| 2026.03.06 | ₩26,826 | ₩26,953 | ₩26,779 | ₩26,915 | +0.33% | 2.7천 |
|---|
| 2026.03.05 | ₩26,886 | ₩26,939 | ₩26,886 | ₩26,939 | +0.20% | 2.3천 |
|---|
| 2026.03.04 | ₩27,026 | ₩27,026 | ₩26,966 | ₩27,014 | -0.04% | 3.8천 |
|---|
| 2026.03.03 | ₩26,859 | ₩27,126 | ₩26,859 | ₩27,042 | +0.68% | 5.4천 |
|---|
| 2026.03.02 | ₩27,061 | ₩27,133 | ₩27,033 | ₩27,046 | -0.05% | 2.9만 |
|---|
| 2026.02.27 | ₩27,220 | ₩27,267 | ₩27,220 | ₩27,267 | +0.17% | 3.7천 |
|---|
| 2026.02.26 | ₩27,100 | ₩27,132 | ₩27,100 | ₩27,132 | +0.12% | 1.9천 |
|---|
| 2026.02.25 | ₩27,060 | ₩27,080 | ₩27,046 | ₩27,080 | +0.07% | 600 |
|---|
| 2026.02.24 | ₩27,140 | ₩27,140 | ₩27,061 | ₩27,073 | -0.25% | 3천 |
|---|
| 2026.02.23 | ₩26,926 | ₩27,140 | ₩26,926 | ₩27,086 | +0.60% | 3.4천 |
|---|
| 2026.02.20 | ₩26,939 | ₩26,993 | ₩26,939 | ₩26,985 | +0.17% | 3천 |
|---|
| 2026.02.19 | ₩27,053 | ₩27,053 | ₩27,053 | ₩27,053 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,086 | ₩27,086 | ₩27,060 | ₩27,060 | -0.10% | 1.4천 |
|---|
| 2026.02.17 | ₩27,046 | ₩27,130 | ₩27,046 | ₩27,100 | +0.20% | 5.9천 |
|---|
| 2026.02.13 | ₩27,093 | ₩27,093 | ₩27,093 | ₩27,093 | 0.00% | 700 |
|---|
| 2026.02.12 | ₩26,913 | ₩26,973 | ₩26,913 | ₩26,966 | +0.20% | 6.3천 |
|---|
| 2026.02.11 | ₩26,846 | ₩26,846 | ₩26,739 | ₩26,779 | -0.25% | 4천 |
|---|
| 2026.02.10 | ₩26,819 | ₩26,846 | ₩26,806 | ₩26,846 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩26,672 | ₩26,672 | ₩26,672 | ₩26,672 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,679 | ₩26,679 | ₩26,679 | ₩26,679 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩26,592 | ₩26,652 | ₩26,592 | ₩26,652 | +0.23% | 1.5천 |
|---|
| 2026.02.04 | ₩26,498 | ₩26,579 | ₩26,488 | ₩26,532 | +0.13% | 4천 |
|---|
| 2026.02.03 | ₩26,472 | ₩26,552 | ₩26,472 | ₩26,512 | +0.15% | 3.1천 |
|---|
| 2026.02.02 | ₩26,579 | ₩26,579 | ₩26,498 | ₩26,502 | -0.29% | 1.1만 |
|---|
| 2026.01.30 | ₩26,593 | ₩26,612 | ₩26,565 | ₩26,605 | +0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩26,632 | ₩26,652 | ₩26,592 | ₩26,652 | +0.08% | 1천 |
|---|
| 2026.01.28 | ₩26,739 | ₩26,739 | ₩26,565 | ₩26,605 | -0.50% | 2.5천 |
|---|
| 2026.01.27 | ₩26,672 | ₩26,712 | ₩26,645 | ₩26,661 | -0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩26,768 | ₩26,768 | ₩26,768 | ₩26,768 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,605 | ₩26,652 | ₩26,592 | ₩26,652 | +0.18% | 2.5만 |
|---|
| 2026.01.22 | ₩26,565 | ₩26,632 | ₩26,552 | ₩26,632 | +0.25% | 1.7천 |
|---|
| 2026.01.21 | ₩26,552 | ₩26,623 | ₩26,552 | ₩26,619 | +0.25% | 2천 |
|---|
| 2026.01.20 | ₩26,592 | ₩26,592 | ₩26,472 | ₩26,518 | -0.28% | 5.8천 |
|---|
| 2026.01.16 | ₩26,726 | ₩26,726 | ₩26,633 | ₩26,686 | -0.15% | 2.7천 |
|---|
| 2026.01.15 | ₩26,819 | ₩26,846 | ₩26,786 | ₩26,792 | -0.10% | 8.8천 |
|---|
| 2026.01.14 | ₩26,752 | ₩26,752 | ₩26,718 | ₩26,718 | -0.13% | 500 |
|---|
| 2026.01.13 | ₩26,712 | ₩26,739 | ₩26,632 | ₩26,726 | +0.05% | 4.3천 |
|---|
| 2026.01.12 | ₩26,645 | ₩26,652 | ₩26,645 | ₩26,652 | +0.03% | 800 |
|---|
| 2026.01.09 | ₩26,686 | ₩26,779 | ₩26,645 | ₩26,677 | -0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩26,699 | ₩26,726 | ₩26,552 | ₩26,592 | -0.40% | 4.7천 |
|---|
| 2026.01.07 | ₩26,766 | ₩26,779 | ₩26,672 | ₩26,677 | -0.33% | 4.5천 |
|---|
| 2026.01.06 | ₩26,766 | ₩26,779 | ₩26,532 | ₩26,592 | -0.65% | 10.5만 |
|---|
| 2026.01.05 | ₩26,699 | ₩26,766 | ₩26,631 | ₩26,675 | -0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩26,739 | ₩26,739 | ₩26,525 | ₩26,613 | -0.47% | 5.1천 |
|---|
| 2025.12.31 | ₩26,539 | ₩26,819 | ₩26,539 | ₩26,605 | +0.25% | 2.9천 |
|---|
| 2025.12.30 | ₩26,739 | ₩26,806 | ₩26,659 | ₩26,779 | +0.15% | 3.1천 |
|---|
| 2025.12.29 | ₩26,699 | ₩26,766 | ₩26,672 | ₩26,719 | +0.08% | 7.9천 |
|---|
| 2025.12.26 | ₩26,726 | ₩26,726 | ₩26,640 | ₩26,645 | -0.30% | 1.6천 |
|---|
| 2025.12.24 | ₩26,645 | ₩26,726 | ₩26,632 | ₩26,706 | +0.23% | 3.2천 |
|---|
| 2025.12.23 | ₩26,525 | ₩26,605 | ₩26,525 | ₩26,585 | +0.23% | 3.7천 |
|---|
| 2025.12.22 | ₩26,645 | ₩26,645 | ₩26,539 | ₩26,579 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩26,632 | ₩26,632 | ₩26,625 | ₩26,625 | -0.03% | 1.1천 |
|---|
| 2025.12.18 | ₩26,726 | ₩26,726 | ₩26,672 | ₩26,698 | -0.10% | 2.5천 |
|---|
| 2025.12.17 | ₩26,525 | ₩26,686 | ₩26,525 | ₩26,656 | +0.49% | 5.9천 |
|---|
| 2025.12.16 | ₩26,525 | ₩26,672 | ₩26,525 | ₩26,625 | +0.38% | 1만 |
|---|
| 2025.12.15 | ₩26,686 | ₩26,726 | ₩26,605 | ₩26,605 | -0.30% | 2천 |
|---|
| 2025.12.12 | ₩26,584 | ₩26,659 | ₩26,565 | ₩26,599 | +0.06% | 1.2만 |
|---|
| 2025.12.11 | ₩26,812 | ₩26,812 | ₩26,739 | ₩26,752 | -0.22% | 2.4천 |
|---|
| 2025.12.10 | ₩26,718 | ₩26,718 | ₩26,718 | ₩26,718 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,699 | ₩26,739 | ₩26,692 | ₩26,739 | +0.15% | 2.4천 |
|---|
| 2025.12.08 | ₩26,659 | ₩26,792 | ₩26,619 | ₩26,746 | +0.33% | 1.8만 |
|---|
| 2025.12.05 | ₩26,792 | ₩26,792 | ₩26,746 | ₩26,746 | -0.17% | 2.6천 |
|---|
| 2025.12.04 | ₩26,834 | ₩26,873 | ₩26,779 | ₩26,826 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩26,873 | ₩26,906 | ₩26,859 | ₩26,906 | +0.12% | 2.8천 |
|---|
| 2025.12.02 | ₩26,819 | ₩26,879 | ₩26,819 | ₩26,879 | +0.22% | 300 |
|---|
| 2025.12.01 | ₩26,873 | ₩26,886 | ₩26,806 | ₩26,846 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩27,073 | ₩27,097 | ₩27,033 | ₩27,097 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩27,046 | ₩27,193 | ₩27,046 | ₩27,193 | +0.54% | 1.3천 |
|---|
| 2025.11.25 | ₩27,140 | ₩27,140 | ₩27,100 | ₩27,100 | -0.15% | 1.9천 |
|---|
| 2025.11.24 | ₩27,020 | ₩27,113 | ₩27,006 | ₩27,073 | +0.20% | 1.3천 |
|---|
| 2025.11.21 | ₩27,006 | ₩27,006 | ₩26,914 | ₩26,986 | -0.07% | 1.9천 |
|---|
| 2025.11.20 | ₩26,899 | ₩26,899 | ₩26,833 | ₩26,879 | -0.07% | 6천 |
|---|
| 2025.11.19 | ₩26,901 | ₩26,901 | ₩26,792 | ₩26,824 | -0.28% | 1.7만 |
|---|
| 2025.11.18 | ₩26,847 | ₩26,926 | ₩26,846 | ₩26,873 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩26,873 | ₩26,938 | ₩26,859 | ₩26,901 | +0.10% | 7.5천 |
|---|
| 2025.11.14 | ₩26,819 | ₩26,828 | ₩26,792 | ₩26,819 | 0.00% | 2.8천 |
|---|
| 2025.11.13 | ₩27,006 | ₩27,073 | ₩26,926 | ₩26,979 | -0.10% | 2천 |
|---|
| 2025.11.12 | ₩27,106 | ₩27,106 | ₩27,073 | ₩27,080 | -0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩27,140 | ₩27,140 | ₩27,020 | ₩27,060 | -0.30% | 6.8만 |
|---|
| 2025.11.10 | ₩27,013 | ₩27,046 | ₩26,953 | ₩26,993 | -0.07% | 8.4천 |
|---|
| 2025.11.07 | ₩26,966 | ₩27,060 | ₩26,966 | ₩26,986 | +0.07% | 1.9천 |
|---|
| 2025.11.06 | ₩26,986 | ₩27,028 | ₩26,966 | ₩27,020 | +0.12% | 5.6천 |
|---|
| 2025.11.05 | ₩26,886 | ₩26,899 | ₩26,792 | ₩26,841 | -0.17% | 3.9천 |
|---|
| 2025.11.04 | ₩27,100 | ₩27,180 | ₩27,073 | ₩27,140 | +0.15% | 5천 |
|---|
| 2025.11.03 | ₩27,018 | ₩27,018 | ₩27,006 | ₩27,006 | -0.04% | 200 |
|---|
| 2025.10.31 | ₩27,113 | ₩27,113 | ₩27,069 | ₩27,069 | -0.16% | 600 |
|---|
| 2025.10.30 | ₩27,185 | ₩27,220 | ₩27,073 | ₩27,133 | -0.19% | 4.9천 |
|---|
| 2025.10.29 | ₩27,434 | ₩27,434 | ₩27,193 | ₩27,201 | -0.85% | 1.3만 |
|---|
| 2025.10.28 | ₩27,501 | ₩27,514 | ₩27,501 | ₩27,501 | 0.00% | 2천 |
|---|
| 2025.10.27 | ₩27,314 | ₩27,400 | ₩27,314 | ₩27,400 | +0.32% | 700 |
|---|
| 2025.10.24 | ₩27,300 | ₩27,367 | ₩27,300 | ₩27,358 | +0.21% | 500 |
|---|
| 2025.10.23 | ₩27,391 | ₩27,391 | ₩27,288 | ₩27,354 | -0.14% | 3.2천 |
|---|
| 2025.10.22 | ₩27,447 | ₩27,467 | ₩27,380 | ₩27,467 | +0.07% | 3.4천 |
|---|
| 2025.10.21 | ₩27,435 | ₩27,461 | ₩27,408 | ₩27,461 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩27,354 | ₩27,354 | ₩27,354 | ₩27,354 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩27,299 | ₩27,314 | ₩27,294 | ₩27,294 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩27,073 | ₩27,383 | ₩27,073 | ₩27,346 | +1.01% | 5.7천 |
|---|
| 2025.10.15 | ₩27,261 | ₩27,261 | ₩27,113 | ₩27,153 | -0.40% | 7.1천 |
|---|
| 2025.10.14 | ₩27,267 | ₩27,272 | ₩27,140 | ₩27,233 | -0.12% | 3.8천 |
|---|
| 2025.10.13 | ₩27,086 | ₩27,153 | ₩27,086 | ₩27,153 | +0.25% | 2.1천 |
|---|
| 2025.10.10 | ₩26,926 | ₩27,167 | ₩26,926 | ₩27,167 | +0.89% | 1.2만 |
|---|