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 | ₩24,631 | ₩24,631 | ₩24,579 | ₩24,625 | -0.03% | 2.7천 |
| 2026.10.08 | ₩24,498 | ₩24,658 | ₩24,498 | ₩24,611 | +0.46% | 1.9천 |
| 2026.10.07 | ₩24,364 | ₩24,398 | ₩24,338 | ₩24,391 | +0.11% | 3.9천 |
| 2026.10.06 | ₩24,431 | ₩24,431 | ₩24,431 | ₩24,431 | 0.00% | 100 |
| 2026.10.05 | ₩24,430 | ₩24,430 | ₩24,351 | ₩24,424 | -0.02% | 2천 |
| 2026.10.02 | ₩24,604 | ₩24,604 | ₩24,491 | ₩24,499 | -0.43% | 1.6천 |
| 2026.10.01 | ₩24,424 | ₩24,604 | ₩24,424 | ₩24,579 | +0.63% | 1.1천 |
| 2026.09.30 | ₩24,531 | ₩24,551 | ₩24,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,494 |
| -0.15% |
| 2.5천 |
| 2026.09.29 | ₩24,591 | ₩24,625 | ₩24,551 | ₩24,551 | -0.16% | 4.5천 |
|---|
| 2026.09.28 | ₩24,578 | ₩24,658 | ₩24,578 | ₩24,645 | +0.27% | 700 |
|---|
| 2026.09.25 | ₩24,938 | ₩24,938 | ₩24,791 | ₩24,831 | -0.43% | 2천 |
|---|
| 2026.09.24 | ₩24,898 | ₩24,938 | ₩24,865 | ₩24,865 | -0.13% | 500 |
|---|
| 2026.09.23 | ₩25,045 | ₩25,045 | ₩25,045 | ₩25,045 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩25,272 | ₩25,338 | ₩25,272 | ₩25,312 | +0.16% | 2.2만 |
|---|
| 2026.09.21 | ₩25,312 | ₩25,312 | ₩25,285 | ₩25,285 | -0.11% | 1천 |
|---|
| 2026.09.18 | ₩25,218 | ₩25,218 | ₩25,152 | ₩25,178 | -0.16% | 1.5천 |
|---|
| 2026.09.17 | ₩25,272 | ₩25,325 | ₩25,272 | ₩25,312 | +0.16% | 900 |
|---|
| 2026.09.16 | ₩25,185 | ₩25,245 | ₩25,152 | ₩25,152 | -0.13% | 4.1천 |
|---|
| 2026.09.15 | ₩25,138 | ₩25,138 | ₩25,092 | ₩25,092 | -0.19% | 1.3천 |
|---|
| 2026.09.14 | ₩25,085 | ₩25,285 | ₩25,085 | ₩25,178 | +0.37% | 2.1천 |
|---|
| 2026.09.11 | ₩25,232 | ₩25,258 | ₩25,125 | ₩25,148 | -0.33% | 3.4천 |
|---|
| 2026.09.10 | ₩25,125 | ₩25,125 | ₩25,125 | ₩25,125 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,332 | ₩25,332 | ₩25,332 | ₩25,332 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,392 | ₩25,405 | ₩25,365 | ₩25,405 | +0.05% | 1천 |
|---|
| 2026.09.04 | ₩25,413 | ₩25,438 | ₩25,401 | ₩25,438 | +0.10% | 700 |
|---|
| 2026.09.03 | ₩25,405 | ₩25,432 | ₩25,392 | ₩25,412 | +0.03% | 7천 |
|---|
| 2026.09.02 | ₩25,366 | ₩25,405 | ₩25,312 | ₩25,358 | -0.03% | 3.5천 |
|---|
| 2026.09.01 | ₩25,432 | ₩25,445 | ₩25,358 | ₩25,404 | -0.11% | 7.3천 |
|---|
| 2026.08.31 | ₩25,338 | ₩25,405 | ₩25,338 | ₩25,378 | +0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩25,365 | ₩25,579 | ₩25,365 | ₩25,418 | +0.21% | 4.1천 |
|---|
| 2026.08.27 | ₩25,559 | ₩25,559 | ₩25,512 | ₩25,518 | -0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩25,512 | ₩25,525 | ₩25,485 | ₩25,525 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩25,485 | ₩25,565 | ₩25,485 | ₩25,565 | +0.31% | 2.3천 |
|---|
| 2026.08.24 | ₩25,285 | ₩25,418 | ₩25,285 | ₩25,398 | +0.45% | 3.4천 |
|---|
| 2026.08.21 | ₩25,298 | ₩25,298 | ₩25,245 | ₩25,292 | -0.03% | 2.4천 |
|---|
| 2026.08.20 | ₩25,312 | ₩25,365 | ₩25,298 | ₩25,298 | -0.05% | 2.5천 |
|---|
| 2026.08.19 | ₩25,378 | ₩25,425 | ₩25,378 | ₩25,425 | +0.18% | 6.7천 |
|---|
| 2026.08.18 | ₩25,212 | ₩25,212 | ₩25,165 | ₩25,165 | -0.19% | 1.8만 |
|---|
| 2026.08.17 | ₩25,232 | ₩25,232 | ₩25,125 | ₩25,125 | -0.42% | 700 |
|---|
| 2026.08.14 | ₩25,258 | ₩25,258 | ₩25,218 | ₩25,232 | -0.11% | 2.9천 |
|---|
| 2026.08.13 | ₩25,465 | ₩25,465 | ₩25,338 | ₩25,376 | -0.35% | 4.4천 |
|---|
| 2026.08.12 | ₩25,325 | ₩25,338 | ₩25,245 | ₩25,292 | -0.13% | 5.7천 |
|---|
| 2026.08.11 | ₩25,405 | ₩25,418 | ₩25,258 | ₩25,258 | -0.58% | 2천 |
|---|
| 2026.08.10 | ₩25,272 | ₩25,272 | ₩25,258 | ₩25,272 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩25,352 | ₩25,412 | ₩25,352 | ₩25,412 | +0.24% | 600 |
|---|
| 2026.08.06 | ₩25,418 | ₩25,418 | ₩25,345 | ₩25,345 | -0.29% | 1.7천 |
|---|
| 2026.08.05 | ₩25,458 | ₩25,472 | ₩25,434 | ₩25,458 | 0.00% | 7.8천 |
|---|
| 2026.08.04 | ₩25,378 | ₩25,418 | ₩25,378 | ₩25,418 | +0.16% | 400 |
|---|
| 2026.08.03 | ₩25,272 | ₩25,278 | ₩25,272 | ₩25,278 | +0.03% | 900 |
|---|
| 2026.07.31 | ₩25,232 | ₩25,232 | ₩25,152 | ₩25,165 | -0.26% | 1.8천 |
|---|
| 2026.07.30 | ₩25,338 | ₩25,340 | ₩25,312 | ₩25,338 | 0.00% | 2.4천 |
|---|
| 2026.07.29 | ₩25,572 | ₩25,572 | ₩25,385 | ₩25,385 | -0.73% | 6.1천 |
|---|
| 2026.07.28 | ₩25,592 | ₩25,645 | ₩25,592 | ₩25,645 | +0.21% | 3.8천 |
|---|
| 2026.07.27 | ₩25,525 | ₩25,559 | ₩25,525 | ₩25,559 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩25,485 | ₩25,505 | ₩25,445 | ₩25,492 | +0.03% | 1.8천 |
|---|
| 2026.07.23 | ₩25,405 | ₩25,436 | ₩25,392 | ₩25,405 | 0.00% | 3.3천 |
|---|
| 2026.07.22 | ₩25,498 | ₩25,525 | ₩25,498 | ₩25,518 | +0.08% | 2.9천 |
|---|
| 2026.07.21 | ₩25,545 | ₩25,545 | ₩25,545 | ₩25,545 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,603 | ₩25,603 | ₩25,603 | ₩25,603 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,752 | ₩25,752 | ₩25,712 | ₩25,712 | -0.16% | 2.3천 |
|---|
| 2026.07.16 | ₩25,579 | ₩25,619 | ₩25,579 | ₩25,605 | +0.10% | 2.1천 |
|---|
| 2026.07.15 | ₩25,645 | ₩25,679 | ₩25,645 | ₩25,679 | +0.13% | 1.4천 |
|---|
| 2026.07.14 | ₩25,672 | ₩25,672 | ₩25,619 | ₩25,647 | -0.10% | 1.5천 |
|---|
| 2026.07.13 | ₩25,659 | ₩25,659 | ₩25,579 | ₩25,603 | -0.22% | 800 |
|---|
| 2026.07.10 | ₩25,699 | ₩25,752 | ₩25,685 | ₩25,705 | +0.03% | 2.4천 |
|---|
| 2026.07.09 | ₩25,512 | ₩25,725 | ₩25,512 | ₩25,725 | +0.84% | 4천 |
|---|
| 2026.07.08 | ₩25,672 | ₩25,699 | ₩25,645 | ₩25,699 | +0.10% | 3.9천 |
|---|
| 2026.07.07 | ₩25,805 | ₩25,805 | ₩25,752 | ₩25,779 | -0.10% | 2.4천 |
|---|
| 2026.07.06 | ₩25,872 | ₩25,925 | ₩25,872 | ₩25,925 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩25,925 | ₩25,952 | ₩25,925 | ₩25,945 | +0.08% | 1.1만 |
|---|
| 2026.07.01 | ₩25,980 | ₩26,059 | ₩25,940 | ₩25,959 | -0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩26,419 | ₩26,466 | ₩26,419 | ₩26,466 | +0.18% | 3.5만 |
|---|
| 2026.06.29 | ₩26,473 | ₩26,473 | ₩26,406 | ₩26,459 | -0.05% | 24.2만 |
|---|
| 2026.06.26 | ₩26,419 | ₩26,439 | ₩26,419 | ₩26,439 | +0.08% | 100 |
|---|
| 2026.06.25 | ₩26,471 | ₩26,486 | ₩26,434 | ₩26,473 | +0.01% | 900 |
|---|
| 2026.06.24 | ₩26,419 | ₩26,473 | ₩26,419 | ₩26,419 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩26,432 | ₩26,439 | ₩26,406 | ₩26,439 | +0.03% | 3천 |
|---|
| 2026.06.22 | ₩26,486 | ₩26,486 | ₩26,419 | ₩26,459 | -0.10% | 2천 |
|---|
| 2026.06.18 | ₩26,432 | ₩26,446 | ₩26,426 | ₩26,426 | -0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩26,432 | ₩26,459 | ₩26,419 | ₩26,459 | +0.10% | 2천 |
|---|
| 2026.06.16 | ₩26,166 | ₩26,446 | ₩26,166 | ₩26,446 | +1.07% | 6.3천 |
|---|
| 2026.06.15 | ₩26,419 | ₩26,499 | ₩26,419 | ₩26,459 | +0.15% | 1천 |
|---|
| 2026.06.12 | ₩26,419 | ₩26,426 | ₩26,406 | ₩26,426 | +0.03% | 3천 |
|---|
| 2026.06.11 | ₩26,459 | ₩26,499 | ₩26,406 | ₩26,439 | -0.08% | 2만 |
|---|
| 2026.06.10 | ₩26,379 | ₩26,446 | ₩26,372 | ₩26,446 | +0.25% | 1.7만 |
|---|
| 2026.06.09 | ₩26,486 | ₩26,486 | ₩26,399 | ₩26,399 | -0.33% | 6.7천 |
|---|
| 2026.06.08 | ₩26,470 | ₩26,470 | ₩26,406 | ₩26,459 | -0.04% | 4.1천 |
|---|
| 2026.06.05 | ₩26,486 | ₩26,486 | ₩26,399 | ₩26,419 | -0.25% | 2.5천 |
|---|
| 2026.06.04 | ₩26,459 | ₩26,486 | ₩26,394 | ₩26,439 | -0.08% | 2.3천 |
|---|
| 2026.06.03 | ₩26,406 | ₩26,459 | ₩26,406 | ₩26,432 | +0.10% | 5.6천 |
|---|
| 2026.06.02 | ₩26,486 | ₩26,486 | ₩26,406 | ₩26,452 | -0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩26,392 | ₩26,439 | ₩26,392 | ₩26,439 | +0.18% | 3.6천 |
|---|
| 2026.05.29 | ₩26,473 | ₩26,473 | ₩26,406 | ₩26,446 | -0.10% | 16.2만 |
|---|
| 2026.05.28 | ₩26,406 | ₩26,446 | ₩26,392 | ₩26,439 | +0.13% | 16.2만 |
|---|
| 2026.05.27 | ₩26,379 | ₩26,459 | ₩26,379 | ₩26,459 | +0.30% | 500 |
|---|
| 2026.05.26 | ₩26,419 | ₩26,419 | ₩26,380 | ₩26,412 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩26,419 | ₩26,473 | ₩26,339 | ₩26,372 | -0.18% | 1.5만 |
|---|
| 2026.05.21 | ₩26,272 | ₩26,379 | ₩26,272 | ₩26,355 | +0.31% | 7.6만 |
|---|
| 2026.05.20 | ₩26,352 | ₩26,352 | ₩26,286 | ₩26,326 | -0.10% | 1.6천 |
|---|
| 2026.05.19 | ₩26,286 | ₩26,286 | ₩26,192 | ₩26,235 | -0.19% | 3.9천 |
|---|
| 2026.05.18 | ₩26,286 | ₩26,366 | ₩26,286 | ₩26,319 | +0.13% | 3.7천 |
|---|
| 2026.05.15 | ₩26,286 | ₩26,339 | ₩26,286 | ₩26,339 | +0.20% | 700 |
|---|
| 2026.05.14 | ₩26,432 | ₩26,432 | ₩26,339 | ₩26,379 | -0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩26,326 | ₩26,406 | ₩26,312 | ₩26,359 | +0.13% | 4.5천 |
|---|
| 2026.05.12 | ₩26,326 | ₩26,379 | ₩26,326 | ₩26,379 | +0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩26,446 | ₩26,446 | ₩26,446 | ₩26,446 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩26,459 | ₩26,499 | ₩26,406 | ₩26,439 | -0.08% | 4.1천 |
|---|
| 2026.05.07 | ₩26,432 | ₩26,432 | ₩26,432 | ₩26,432 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩26,419 | ₩26,452 | ₩26,407 | ₩26,452 | +0.13% | 1.6천 |
|---|
| 2026.05.05 | ₩26,399 | ₩26,399 | ₩26,399 | ₩26,399 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,392 | ₩26,392 | ₩26,386 | ₩26,386 | -0.03% | 1.3천 |
|---|
| 2026.05.01 | ₩26,446 | ₩26,446 | ₩26,379 | ₩26,432 | -0.05% | 1.5천 |
|---|
| 2026.04.30 | ₩26,473 | ₩26,473 | ₩26,379 | ₩26,392 | -0.30% | 1.7천 |
|---|
| 2026.04.29 | ₩26,392 | ₩26,432 | ₩26,379 | ₩26,406 | +0.05% | 2.9천 |
|---|
| 2026.04.28 | ₩26,419 | ₩26,459 | ₩26,419 | ₩26,459 | +0.15% | 800 |
|---|
| 2026.04.27 | ₩26,459 | ₩26,473 | ₩26,459 | ₩26,473 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩26,459 | ₩26,493 | ₩26,459 | ₩26,493 | +0.13% | 1.2천 |
|---|
| 2026.04.23 | ₩26,526 | ₩26,579 | ₩26,459 | ₩26,497 | -0.11% | 3.9천 |
|---|
| 2026.04.22 | ₩26,563 | ₩26,566 | ₩26,486 | ₩26,526 | -0.14% | 5.4천 |
|---|
| 2026.04.21 | ₩26,553 | ₩26,553 | ₩26,499 | ₩26,499 | -0.20% | 1천 |
|---|
| 2026.04.20 | ₩26,553 | ₩26,593 | ₩26,501 | ₩26,546 | -0.03% | 1.9천 |
|---|
| 2026.04.17 | ₩26,593 | ₩26,593 | ₩26,559 | ₩26,559 | -0.13% | 1.8천 |
|---|
| 2026.04.16 | ₩26,526 | ₩26,526 | ₩26,506 | ₩26,506 | -0.08% | 600 |
|---|
| 2026.04.15 | ₩26,539 | ₩26,566 | ₩26,513 | ₩26,553 | +0.05% | 3.4천 |
|---|
| 2026.04.14 | ₩26,559 | ₩26,606 | ₩26,526 | ₩26,606 | +0.18% | 600 |
|---|
| 2026.04.13 | ₩26,446 | ₩26,566 | ₩26,446 | ₩26,533 | +0.33% | 2.2만 |
|---|
| 2026.04.10 | ₩26,553 | ₩26,553 | ₩26,502 | ₩26,502 | -0.19% | 1.6천 |
|---|
| 2026.04.09 | ₩26,566 | ₩26,599 | ₩26,553 | ₩26,553 | -0.05% | 5.5만 |
|---|
| 2026.04.08 | ₩26,579 | ₩26,606 | ₩26,513 | ₩26,553 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩26,432 | ₩26,551 | ₩26,432 | ₩26,551 | +0.45% | 1.7천 |
|---|
| 2026.04.06 | ₩26,539 | ₩26,633 | ₩26,486 | ₩26,513 | -0.10% | 4.1만 |
|---|
| 2026.04.02 | ₩26,539 | ₩26,573 | ₩26,526 | ₩26,573 | +0.13% | 1.3천 |
|---|
| 2026.04.01 | ₩26,406 | ₩26,506 | ₩26,406 | ₩26,506 | +0.38% | 2.7천 |
|---|
| 2026.03.31 | ₩26,499 | ₩26,553 | ₩26,499 | ₩26,553 | +0.20% | 1.6천 |
|---|
| 2026.03.30 | ₩26,579 | ₩26,579 | ₩26,486 | ₩26,513 | -0.25% | 3.5천 |
|---|
| 2026.03.27 | ₩26,379 | ₩26,432 | ₩26,312 | ₩26,372 | -0.03% | 3.5천 |
|---|
| 2026.03.26 | ₩26,459 | ₩26,459 | ₩26,419 | ₩26,459 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩26,539 | ₩26,553 | ₩26,526 | ₩26,553 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩26,419 | ₩26,459 | ₩26,419 | ₩26,452 | +0.13% | 7.2천 |
|---|
| 2026.03.23 | ₩26,513 | ₩26,526 | ₩26,486 | ₩26,486 | -0.10% | 1.4천 |
|---|
| 2026.03.20 | ₩26,419 | ₩26,473 | ₩26,419 | ₩26,466 | +0.18% | 1.5천 |
|---|
| 2026.03.19 | ₩26,659 | ₩26,659 | ₩26,646 | ₩26,646 | -0.05% | 200 |
|---|
| 2026.03.18 | ₩26,566 | ₩26,579 | ₩26,549 | ₩26,549 | -0.07% | 2.2천 |
|---|
| 2026.03.17 | ₩26,633 | ₩26,673 | ₩26,633 | ₩26,673 | +0.15% | 600 |
|---|
| 2026.03.16 | ₩26,606 | ₩26,651 | ₩26,606 | ₩26,651 | +0.17% | 900 |
|---|
| 2026.03.13 | ₩26,553 | ₩26,586 | ₩26,553 | ₩26,586 | +0.13% | 5.3천 |
|---|
| 2026.03.12 | ₩26,593 | ₩26,593 | ₩26,579 | ₩26,579 | -0.05% | 500 |
|---|
| 2026.03.11 | ₩26,766 | ₩26,766 | ₩26,613 | ₩26,635 | -0.49% | 3.3천 |
|---|
| 2026.03.10 | ₩26,873 | ₩26,873 | ₩26,779 | ₩26,806 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩26,446 | ₩27,060 | ₩26,446 | ₩27,020 | +2.17% | 3.7천 |
|---|
| 2026.03.06 | ₩26,786 | ₩26,913 | ₩26,739 | ₩26,875 | +0.33% | 2.7천 |
|---|
| 2026.03.05 | ₩26,846 | ₩26,899 | ₩26,846 | ₩26,899 | +0.20% | 2.3천 |
|---|
| 2026.03.04 | ₩26,986 | ₩26,986 | ₩26,926 | ₩26,974 | -0.04% | 3.8천 |
|---|
| 2026.03.03 | ₩26,819 | ₩27,086 | ₩26,819 | ₩27,002 | +0.68% | 5.4천 |
|---|
| 2026.03.02 | ₩27,021 | ₩27,093 | ₩26,993 | ₩27,006 | -0.05% | 2.9만 |
|---|
| 2026.02.27 | ₩27,180 | ₩27,226 | ₩27,180 | ₩27,226 | +0.17% | 3.7천 |
|---|
| 2026.02.26 | ₩27,060 | ₩27,092 | ₩27,060 | ₩27,092 | +0.12% | 1.9천 |
|---|
| 2026.02.25 | ₩27,020 | ₩27,040 | ₩27,006 | ₩27,040 | +0.07% | 600 |
|---|
| 2026.02.24 | ₩27,100 | ₩27,100 | ₩27,021 | ₩27,033 | -0.25% | 3천 |
|---|
| 2026.02.23 | ₩26,886 | ₩27,100 | ₩26,886 | ₩27,046 | +0.60% | 3.4천 |
|---|
| 2026.02.20 | ₩26,899 | ₩26,953 | ₩26,899 | ₩26,945 | +0.17% | 3천 |
|---|
| 2026.02.19 | ₩27,013 | ₩27,013 | ₩27,013 | ₩27,013 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,046 | ₩27,046 | ₩27,020 | ₩27,020 | -0.10% | 1.4천 |
|---|
| 2026.02.17 | ₩27,006 | ₩27,090 | ₩27,006 | ₩27,060 | +0.20% | 5.9천 |
|---|
| 2026.02.13 | ₩27,053 | ₩27,053 | ₩27,053 | ₩27,053 | 0.00% | 700 |
|---|
| 2026.02.12 | ₩26,873 | ₩26,933 | ₩26,873 | ₩26,926 | +0.20% | 6.3천 |
|---|
| 2026.02.11 | ₩26,806 | ₩26,806 | ₩26,699 | ₩26,739 | -0.25% | 4천 |
|---|
| 2026.02.10 | ₩26,779 | ₩26,806 | ₩26,766 | ₩26,806 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩26,633 | ₩26,633 | ₩26,633 | ₩26,633 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,639 | ₩26,639 | ₩26,639 | ₩26,639 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩26,553 | ₩26,613 | ₩26,553 | ₩26,613 | +0.23% | 1.5천 |
|---|
| 2026.02.04 | ₩26,459 | ₩26,539 | ₩26,448 | ₩26,493 | +0.13% | 4천 |
|---|
| 2026.02.03 | ₩26,432 | ₩26,513 | ₩26,432 | ₩26,473 | +0.15% | 3.1천 |
|---|
| 2026.02.02 | ₩26,539 | ₩26,539 | ₩26,459 | ₩26,463 | -0.29% | 1.1만 |
|---|
| 2026.01.30 | ₩26,554 | ₩26,573 | ₩26,526 | ₩26,566 | +0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩26,593 | ₩26,613 | ₩26,553 | ₩26,613 | +0.08% | 1천 |
|---|
| 2026.01.28 | ₩26,699 | ₩26,699 | ₩26,526 | ₩26,566 | -0.50% | 2.5천 |
|---|
| 2026.01.27 | ₩26,633 | ₩26,673 | ₩26,606 | ₩26,622 | -0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩26,729 | ₩26,729 | ₩26,729 | ₩26,729 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,566 | ₩26,613 | ₩26,553 | ₩26,613 | +0.18% | 2.5만 |
|---|
| 2026.01.22 | ₩26,526 | ₩26,593 | ₩26,513 | ₩26,593 | +0.25% | 1.7천 |
|---|
| 2026.01.21 | ₩26,513 | ₩26,583 | ₩26,513 | ₩26,579 | +0.25% | 2천 |
|---|
| 2026.01.20 | ₩26,553 | ₩26,553 | ₩26,432 | ₩26,479 | -0.28% | 5.8천 |
|---|
| 2026.01.16 | ₩26,686 | ₩26,686 | ₩26,594 | ₩26,646 | -0.15% | 2.7천 |
|---|
| 2026.01.15 | ₩26,779 | ₩26,806 | ₩26,746 | ₩26,753 | -0.10% | 8.8천 |
|---|
| 2026.01.14 | ₩26,713 | ₩26,713 | ₩26,678 | ₩26,678 | -0.13% | 500 |
|---|
| 2026.01.13 | ₩26,673 | ₩26,699 | ₩26,593 | ₩26,686 | +0.05% | 4.3천 |
|---|
| 2026.01.12 | ₩26,606 | ₩26,613 | ₩26,606 | ₩26,613 | +0.03% | 800 |
|---|
| 2026.01.09 | ₩26,646 | ₩26,739 | ₩26,606 | ₩26,638 | -0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩26,659 | ₩26,686 | ₩26,513 | ₩26,553 | -0.40% | 4.7천 |
|---|
| 2026.01.07 | ₩26,726 | ₩26,739 | ₩26,633 | ₩26,638 | -0.33% | 4.5천 |
|---|
| 2026.01.06 | ₩26,726 | ₩26,739 | ₩26,493 | ₩26,553 | -0.65% | 10.5만 |
|---|
| 2026.01.05 | ₩26,659 | ₩26,726 | ₩26,591 | ₩26,635 | -0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩26,699 | ₩26,699 | ₩26,486 | ₩26,574 | -0.47% | 5.1천 |
|---|
| 2025.12.31 | ₩26,499 | ₩26,779 | ₩26,499 | ₩26,566 | +0.25% | 2.9천 |
|---|
| 2025.12.30 | ₩26,699 | ₩26,766 | ₩26,619 | ₩26,739 | +0.15% | 3.1천 |
|---|
| 2025.12.29 | ₩26,659 | ₩26,726 | ₩26,633 | ₩26,679 | +0.08% | 7.9천 |
|---|
| 2025.12.26 | ₩26,686 | ₩26,686 | ₩26,601 | ₩26,606 | -0.30% | 1.6천 |
|---|
| 2025.12.24 | ₩26,606 | ₩26,686 | ₩26,593 | ₩26,666 | +0.23% | 3.2천 |
|---|
| 2025.12.23 | ₩26,486 | ₩26,566 | ₩26,486 | ₩26,546 | +0.23% | 3.7천 |
|---|
| 2025.12.22 | ₩26,606 | ₩26,606 | ₩26,499 | ₩26,539 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩26,593 | ₩26,593 | ₩26,586 | ₩26,586 | -0.03% | 1.1천 |
|---|
| 2025.12.18 | ₩26,686 | ₩26,686 | ₩26,633 | ₩26,658 | -0.10% | 2.5천 |
|---|
| 2025.12.17 | ₩26,486 | ₩26,646 | ₩26,486 | ₩26,617 | +0.49% | 5.9천 |
|---|
| 2025.12.16 | ₩26,486 | ₩26,633 | ₩26,486 | ₩26,586 | +0.38% | 1만 |
|---|
| 2025.12.15 | ₩26,646 | ₩26,686 | ₩26,566 | ₩26,566 | -0.30% | 2천 |
|---|
| 2025.12.12 | ₩26,545 | ₩26,619 | ₩26,526 | ₩26,559 | +0.06% | 1.2만 |
|---|
| 2025.12.11 | ₩26,773 | ₩26,773 | ₩26,699 | ₩26,713 | -0.22% | 2.4천 |
|---|
| 2025.12.10 | ₩26,678 | ₩26,678 | ₩26,678 | ₩26,678 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,659 | ₩26,699 | ₩26,653 | ₩26,699 | +0.15% | 2.4천 |
|---|
| 2025.12.08 | ₩26,619 | ₩26,753 | ₩26,579 | ₩26,706 | +0.33% | 1.8만 |
|---|
| 2025.12.05 | ₩26,753 | ₩26,753 | ₩26,706 | ₩26,706 | -0.17% | 2.6천 |
|---|
| 2025.12.04 | ₩26,794 | ₩26,833 | ₩26,739 | ₩26,786 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩26,833 | ₩26,866 | ₩26,819 | ₩26,866 | +0.12% | 2.8천 |
|---|
| 2025.12.02 | ₩26,779 | ₩26,839 | ₩26,779 | ₩26,839 | +0.22% | 300 |
|---|
| 2025.12.01 | ₩26,833 | ₩26,846 | ₩26,766 | ₩26,806 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩27,033 | ₩27,057 | ₩26,993 | ₩27,057 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩27,006 | ₩27,153 | ₩27,006 | ₩27,153 | +0.54% | 1.3천 |
|---|
| 2025.11.25 | ₩27,100 | ₩27,100 | ₩27,060 | ₩27,060 | -0.15% | 1.9천 |
|---|
| 2025.11.24 | ₩26,980 | ₩27,073 | ₩26,966 | ₩27,033 | +0.20% | 1.3천 |
|---|
| 2025.11.21 | ₩26,966 | ₩26,966 | ₩26,874 | ₩26,946 | -0.07% | 1.9천 |
|---|
| 2025.11.20 | ₩26,859 | ₩26,859 | ₩26,793 | ₩26,839 | -0.07% | 6천 |
|---|
| 2025.11.19 | ₩26,861 | ₩26,861 | ₩26,753 | ₩26,785 | -0.28% | 1.7만 |
|---|
| 2025.11.18 | ₩26,807 | ₩26,886 | ₩26,806 | ₩26,833 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩26,833 | ₩26,898 | ₩26,819 | ₩26,861 | +0.10% | 7.5천 |
|---|
| 2025.11.14 | ₩26,779 | ₩26,789 | ₩26,753 | ₩26,779 | 0.00% | 2.8천 |
|---|
| 2025.11.13 | ₩26,966 | ₩27,033 | ₩26,886 | ₩26,940 | -0.10% | 2천 |
|---|
| 2025.11.12 | ₩27,066 | ₩27,066 | ₩27,033 | ₩27,040 | -0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩27,100 | ₩27,100 | ₩26,980 | ₩27,020 | -0.30% | 6.8만 |
|---|
| 2025.11.10 | ₩26,973 | ₩27,006 | ₩26,913 | ₩26,953 | -0.07% | 8.4천 |
|---|
| 2025.11.07 | ₩26,926 | ₩27,020 | ₩26,926 | ₩26,946 | +0.07% | 1.9천 |
|---|
| 2025.11.06 | ₩26,946 | ₩26,988 | ₩26,926 | ₩26,980 | +0.12% | 5.6천 |
|---|
| 2025.11.05 | ₩26,846 | ₩26,859 | ₩26,753 | ₩26,801 | -0.17% | 3.9천 |
|---|
| 2025.11.04 | ₩27,060 | ₩27,140 | ₩27,033 | ₩27,100 | +0.15% | 5천 |
|---|
| 2025.11.03 | ₩26,978 | ₩26,978 | ₩26,966 | ₩26,966 | -0.04% | 200 |
|---|
| 2025.10.31 | ₩27,073 | ₩27,073 | ₩27,029 | ₩27,029 | -0.16% | 600 |
|---|
| 2025.10.30 | ₩27,145 | ₩27,180 | ₩27,033 | ₩27,093 | -0.19% | 4.9천 |
|---|
| 2025.10.29 | ₩27,393 | ₩27,393 | ₩27,153 | ₩27,161 | -0.85% | 1.3만 |
|---|
| 2025.10.28 | ₩27,460 | ₩27,473 | ₩27,460 | ₩27,460 | 0.00% | 2천 |
|---|
| 2025.10.27 | ₩27,273 | ₩27,360 | ₩27,273 | ₩27,360 | +0.32% | 700 |
|---|
| 2025.10.24 | ₩27,260 | ₩27,326 | ₩27,260 | ₩27,317 | +0.21% | 500 |
|---|
| 2025.10.23 | ₩27,350 | ₩27,350 | ₩27,248 | ₩27,313 | -0.14% | 3.2천 |
|---|
| 2025.10.22 | ₩27,407 | ₩27,427 | ₩27,340 | ₩27,427 | +0.07% | 3.4천 |
|---|
| 2025.10.21 | ₩27,395 | ₩27,420 | ₩27,368 | ₩27,420 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩27,313 | ₩27,313 | ₩27,313 | ₩27,313 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩27,258 | ₩27,273 | ₩27,253 | ₩27,253 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩27,033 | ₩27,342 | ₩27,033 | ₩27,305 | +1.01% | 5.7천 |
|---|
| 2025.10.15 | ₩27,221 | ₩27,221 | ₩27,073 | ₩27,113 | -0.40% | 7.1천 |
|---|
| 2025.10.14 | ₩27,226 | ₩27,232 | ₩27,100 | ₩27,193 | -0.12% | 3.8천 |
|---|
| 2025.10.13 | ₩27,046 | ₩27,113 | ₩27,046 | ₩27,113 | +0.25% | 2.1천 |
|---|
| 2025.10.10 | ₩26,886 | ₩27,126 | ₩26,886 | ₩27,126 | +0.89% | 1.2만 |
|---|