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 | ₩24,640 | ₩24,640 | ₩24,588 | ₩24,633 | -0.03% | 2.7천 |
| 2026.10.08 | ₩24,507 | ₩24,667 | ₩24,507 | ₩24,620 | +0.46% | 1.9천 |
| 2026.10.07 | ₩24,373 | ₩24,406 | ₩24,346 | ₩24,400 | +0.11% | 3.9천 |
| 2026.10.06 | ₩24,440 | ₩24,440 | ₩24,440 | ₩24,440 | 0.00% | 100 |
| 2026.10.05 | ₩24,438 | ₩24,438 | ₩24,360 | ₩24,433 | -0.02% | 2천 |
| 2026.10.02 | ₩24,613 | ₩24,613 | ₩24,500 | ₩24,508 | -0.43% | 1.6천 |
| 2026.10.01 | ₩24,433 | ₩24,613 | ₩24,433 | ₩24,588 | +0.63% | 1.1천 |
| 2026.09.30 | ₩24,540 | ₩24,560 | ₩24,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,503 |
| -0.15% |
| 2.5천 |
| 2026.09.29 | ₩24,600 | ₩24,633 | ₩24,560 | ₩24,560 | -0.16% | 4.5천 |
|---|
| 2026.09.28 | ₩24,587 | ₩24,667 | ₩24,587 | ₩24,653 | +0.27% | 700 |
|---|
| 2026.09.25 | ₩24,947 | ₩24,947 | ₩24,800 | ₩24,840 | -0.43% | 2천 |
|---|
| 2026.09.24 | ₩24,907 | ₩24,947 | ₩24,874 | ₩24,874 | -0.13% | 500 |
|---|
| 2026.09.23 | ₩25,054 | ₩25,054 | ₩25,054 | ₩25,054 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩25,281 | ₩25,347 | ₩25,281 | ₩25,321 | +0.16% | 2.2만 |
|---|
| 2026.09.21 | ₩25,321 | ₩25,321 | ₩25,294 | ₩25,294 | -0.11% | 1천 |
|---|
| 2026.09.18 | ₩25,227 | ₩25,227 | ₩25,161 | ₩25,187 | -0.16% | 1.5천 |
|---|
| 2026.09.17 | ₩25,281 | ₩25,334 | ₩25,281 | ₩25,321 | +0.16% | 900 |
|---|
| 2026.09.16 | ₩25,194 | ₩25,254 | ₩25,161 | ₩25,161 | -0.13% | 4.1천 |
|---|
| 2026.09.15 | ₩25,147 | ₩25,147 | ₩25,101 | ₩25,101 | -0.19% | 1.3천 |
|---|
| 2026.09.14 | ₩25,094 | ₩25,294 | ₩25,094 | ₩25,187 | +0.37% | 2.1천 |
|---|
| 2026.09.11 | ₩25,241 | ₩25,267 | ₩25,134 | ₩25,157 | -0.33% | 3.4천 |
|---|
| 2026.09.10 | ₩25,134 | ₩25,134 | ₩25,134 | ₩25,134 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩25,341 | ₩25,341 | ₩25,341 | ₩25,341 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,401 | ₩25,414 | ₩25,374 | ₩25,414 | +0.05% | 1천 |
|---|
| 2026.09.04 | ₩25,422 | ₩25,448 | ₩25,410 | ₩25,448 | +0.10% | 700 |
|---|
| 2026.09.03 | ₩25,414 | ₩25,441 | ₩25,401 | ₩25,421 | +0.03% | 7천 |
|---|
| 2026.09.02 | ₩25,376 | ₩25,414 | ₩25,321 | ₩25,367 | -0.03% | 3.5천 |
|---|
| 2026.09.01 | ₩25,441 | ₩25,454 | ₩25,367 | ₩25,413 | -0.11% | 7.3천 |
|---|
| 2026.08.31 | ₩25,347 | ₩25,414 | ₩25,347 | ₩25,388 | +0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩25,374 | ₩25,588 | ₩25,374 | ₩25,428 | +0.21% | 4.1천 |
|---|
| 2026.08.27 | ₩25,568 | ₩25,568 | ₩25,521 | ₩25,528 | -0.16% | 1.3천 |
|---|
| 2026.08.26 | ₩25,521 | ₩25,534 | ₩25,494 | ₩25,534 | +0.05% | 900 |
|---|
| 2026.08.25 | ₩25,494 | ₩25,574 | ₩25,494 | ₩25,574 | +0.31% | 2.3천 |
|---|
| 2026.08.24 | ₩25,294 | ₩25,428 | ₩25,294 | ₩25,408 | +0.45% | 3.4천 |
|---|
| 2026.08.21 | ₩25,307 | ₩25,307 | ₩25,254 | ₩25,301 | -0.03% | 2.4천 |
|---|
| 2026.08.20 | ₩25,321 | ₩25,374 | ₩25,307 | ₩25,307 | -0.05% | 2.5천 |
|---|
| 2026.08.19 | ₩25,388 | ₩25,434 | ₩25,388 | ₩25,434 | +0.18% | 6.7천 |
|---|
| 2026.08.18 | ₩25,221 | ₩25,221 | ₩25,174 | ₩25,174 | -0.19% | 1.8만 |
|---|
| 2026.08.17 | ₩25,241 | ₩25,241 | ₩25,134 | ₩25,134 | -0.42% | 700 |
|---|
| 2026.08.14 | ₩25,267 | ₩25,267 | ₩25,227 | ₩25,241 | -0.11% | 2.9천 |
|---|
| 2026.08.13 | ₩25,474 | ₩25,474 | ₩25,347 | ₩25,385 | -0.35% | 4.4천 |
|---|
| 2026.08.12 | ₩25,334 | ₩25,347 | ₩25,254 | ₩25,301 | -0.13% | 5.7천 |
|---|
| 2026.08.11 | ₩25,414 | ₩25,428 | ₩25,267 | ₩25,267 | -0.58% | 2천 |
|---|
| 2026.08.10 | ₩25,281 | ₩25,281 | ₩25,267 | ₩25,281 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩25,361 | ₩25,421 | ₩25,361 | ₩25,421 | +0.24% | 600 |
|---|
| 2026.08.06 | ₩25,428 | ₩25,428 | ₩25,354 | ₩25,354 | -0.29% | 1.7천 |
|---|
| 2026.08.05 | ₩25,468 | ₩25,481 | ₩25,444 | ₩25,468 | 0.00% | 7.8천 |
|---|
| 2026.08.04 | ₩25,388 | ₩25,428 | ₩25,388 | ₩25,428 | +0.16% | 400 |
|---|
| 2026.08.03 | ₩25,281 | ₩25,287 | ₩25,281 | ₩25,287 | +0.03% | 900 |
|---|
| 2026.07.31 | ₩25,241 | ₩25,241 | ₩25,161 | ₩25,174 | -0.26% | 1.8천 |
|---|
| 2026.07.30 | ₩25,347 | ₩25,349 | ₩25,321 | ₩25,347 | 0.00% | 2.4천 |
|---|
| 2026.07.29 | ₩25,581 | ₩25,581 | ₩25,394 | ₩25,394 | -0.73% | 6.1천 |
|---|
| 2026.07.28 | ₩25,601 | ₩25,654 | ₩25,601 | ₩25,654 | +0.21% | 3.8천 |
|---|
| 2026.07.27 | ₩25,534 | ₩25,568 | ₩25,534 | ₩25,568 | +0.13% | 700 |
|---|
| 2026.07.24 | ₩25,494 | ₩25,514 | ₩25,454 | ₩25,501 | +0.03% | 1.8천 |
|---|
| 2026.07.23 | ₩25,414 | ₩25,445 | ₩25,401 | ₩25,414 | 0.00% | 3.3천 |
|---|
| 2026.07.22 | ₩25,508 | ₩25,534 | ₩25,508 | ₩25,528 | +0.08% | 2.9천 |
|---|
| 2026.07.21 | ₩25,554 | ₩25,554 | ₩25,554 | ₩25,554 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,612 | ₩25,612 | ₩25,612 | ₩25,612 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,761 | ₩25,761 | ₩25,721 | ₩25,721 | -0.16% | 2.3천 |
|---|
| 2026.07.16 | ₩25,588 | ₩25,628 | ₩25,588 | ₩25,614 | +0.10% | 2.1천 |
|---|
| 2026.07.15 | ₩25,654 | ₩25,688 | ₩25,654 | ₩25,688 | +0.13% | 1.4천 |
|---|
| 2026.07.14 | ₩25,681 | ₩25,681 | ₩25,628 | ₩25,656 | -0.10% | 1.5천 |
|---|
| 2026.07.13 | ₩25,668 | ₩25,668 | ₩25,588 | ₩25,612 | -0.22% | 800 |
|---|
| 2026.07.10 | ₩25,708 | ₩25,761 | ₩25,695 | ₩25,715 | +0.03% | 2.4천 |
|---|
| 2026.07.09 | ₩25,521 | ₩25,735 | ₩25,521 | ₩25,735 | +0.84% | 4천 |
|---|
| 2026.07.08 | ₩25,681 | ₩25,708 | ₩25,654 | ₩25,708 | +0.10% | 3.9천 |
|---|
| 2026.07.07 | ₩25,815 | ₩25,815 | ₩25,761 | ₩25,788 | -0.10% | 2.4천 |
|---|
| 2026.07.06 | ₩25,881 | ₩25,935 | ₩25,881 | ₩25,935 | +0.21% | 3.4천 |
|---|
| 2026.07.02 | ₩25,935 | ₩25,961 | ₩25,935 | ₩25,955 | +0.08% | 1.1만 |
|---|
| 2026.07.01 | ₩25,990 | ₩26,068 | ₩25,949 | ₩25,968 | -0.08% | 12.6만 |
|---|
| 2026.06.30 | ₩26,429 | ₩26,475 | ₩26,429 | ₩26,475 | +0.18% | 3.5만 |
|---|
| 2026.06.29 | ₩26,482 | ₩26,482 | ₩26,415 | ₩26,469 | -0.05% | 24.2만 |
|---|
| 2026.06.26 | ₩26,429 | ₩26,449 | ₩26,429 | ₩26,449 | +0.08% | 100 |
|---|
| 2026.06.25 | ₩26,481 | ₩26,495 | ₩26,443 | ₩26,482 | +0.01% | 900 |
|---|
| 2026.06.24 | ₩26,429 | ₩26,482 | ₩26,429 | ₩26,429 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩26,442 | ₩26,449 | ₩26,415 | ₩26,449 | +0.03% | 3천 |
|---|
| 2026.06.22 | ₩26,495 | ₩26,495 | ₩26,429 | ₩26,469 | -0.10% | 2천 |
|---|
| 2026.06.18 | ₩26,442 | ₩26,455 | ₩26,435 | ₩26,435 | -0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩26,442 | ₩26,469 | ₩26,429 | ₩26,469 | +0.10% | 2천 |
|---|
| 2026.06.16 | ₩26,175 | ₩26,455 | ₩26,175 | ₩26,455 | +1.07% | 6.3천 |
|---|
| 2026.06.15 | ₩26,429 | ₩26,509 | ₩26,429 | ₩26,469 | +0.15% | 1천 |
|---|
| 2026.06.12 | ₩26,429 | ₩26,435 | ₩26,415 | ₩26,435 | +0.03% | 3천 |
|---|
| 2026.06.11 | ₩26,469 | ₩26,509 | ₩26,415 | ₩26,449 | -0.08% | 2만 |
|---|
| 2026.06.10 | ₩26,389 | ₩26,455 | ₩26,382 | ₩26,455 | +0.25% | 1.7만 |
|---|
| 2026.06.09 | ₩26,495 | ₩26,495 | ₩26,409 | ₩26,409 | -0.33% | 6.7천 |
|---|
| 2026.06.08 | ₩26,479 | ₩26,479 | ₩26,415 | ₩26,469 | -0.04% | 4.1천 |
|---|
| 2026.06.05 | ₩26,495 | ₩26,495 | ₩26,409 | ₩26,429 | -0.25% | 2.5천 |
|---|
| 2026.06.04 | ₩26,469 | ₩26,495 | ₩26,403 | ₩26,449 | -0.08% | 2.3천 |
|---|
| 2026.06.03 | ₩26,415 | ₩26,469 | ₩26,415 | ₩26,442 | +0.10% | 5.6천 |
|---|
| 2026.06.02 | ₩26,495 | ₩26,495 | ₩26,415 | ₩26,462 | -0.13% | 1.4천 |
|---|
| 2026.06.01 | ₩26,402 | ₩26,449 | ₩26,402 | ₩26,449 | +0.18% | 3.6천 |
|---|
| 2026.05.29 | ₩26,482 | ₩26,482 | ₩26,415 | ₩26,455 | -0.10% | 16.2만 |
|---|
| 2026.05.28 | ₩26,415 | ₩26,455 | ₩26,402 | ₩26,449 | +0.13% | 16.2만 |
|---|
| 2026.05.27 | ₩26,389 | ₩26,469 | ₩26,389 | ₩26,469 | +0.30% | 500 |
|---|
| 2026.05.26 | ₩26,429 | ₩26,429 | ₩26,390 | ₩26,422 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩26,429 | ₩26,482 | ₩26,349 | ₩26,382 | -0.18% | 1.5만 |
|---|
| 2026.05.21 | ₩26,282 | ₩26,389 | ₩26,282 | ₩26,365 | +0.31% | 7.6만 |
|---|
| 2026.05.20 | ₩26,362 | ₩26,362 | ₩26,295 | ₩26,335 | -0.10% | 1.6천 |
|---|
| 2026.05.19 | ₩26,295 | ₩26,295 | ₩26,202 | ₩26,244 | -0.19% | 3.9천 |
|---|
| 2026.05.18 | ₩26,295 | ₩26,375 | ₩26,295 | ₩26,329 | +0.13% | 3.7천 |
|---|
| 2026.05.15 | ₩26,295 | ₩26,349 | ₩26,295 | ₩26,349 | +0.20% | 700 |
|---|
| 2026.05.14 | ₩26,442 | ₩26,442 | ₩26,349 | ₩26,389 | -0.20% | 2.4천 |
|---|
| 2026.05.13 | ₩26,335 | ₩26,415 | ₩26,322 | ₩26,369 | +0.13% | 4.5천 |
|---|
| 2026.05.12 | ₩26,335 | ₩26,389 | ₩26,335 | ₩26,389 | +0.20% | 1.4만 |
|---|
| 2026.05.11 | ₩26,455 | ₩26,455 | ₩26,455 | ₩26,455 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩26,469 | ₩26,509 | ₩26,415 | ₩26,449 | -0.08% | 4.1천 |
|---|
| 2026.05.07 | ₩26,442 | ₩26,442 | ₩26,442 | ₩26,442 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩26,429 | ₩26,462 | ₩26,417 | ₩26,462 | +0.13% | 1.6천 |
|---|
| 2026.05.05 | ₩26,409 | ₩26,409 | ₩26,409 | ₩26,409 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,402 | ₩26,402 | ₩26,395 | ₩26,395 | -0.03% | 1.3천 |
|---|
| 2026.05.01 | ₩26,455 | ₩26,455 | ₩26,389 | ₩26,442 | -0.05% | 1.5천 |
|---|
| 2026.04.30 | ₩26,482 | ₩26,482 | ₩26,389 | ₩26,402 | -0.30% | 1.7천 |
|---|
| 2026.04.29 | ₩26,402 | ₩26,442 | ₩26,389 | ₩26,415 | +0.05% | 2.9천 |
|---|
| 2026.04.28 | ₩26,429 | ₩26,469 | ₩26,429 | ₩26,469 | +0.15% | 800 |
|---|
| 2026.04.27 | ₩26,469 | ₩26,482 | ₩26,469 | ₩26,482 | +0.05% | 300 |
|---|
| 2026.04.24 | ₩26,469 | ₩26,502 | ₩26,469 | ₩26,502 | +0.13% | 1.2천 |
|---|
| 2026.04.23 | ₩26,535 | ₩26,589 | ₩26,469 | ₩26,506 | -0.11% | 3.9천 |
|---|
| 2026.04.22 | ₩26,573 | ₩26,575 | ₩26,495 | ₩26,535 | -0.14% | 5.4천 |
|---|
| 2026.04.21 | ₩26,562 | ₩26,562 | ₩26,509 | ₩26,509 | -0.20% | 1천 |
|---|
| 2026.04.20 | ₩26,562 | ₩26,602 | ₩26,510 | ₩26,555 | -0.03% | 1.9천 |
|---|
| 2026.04.17 | ₩26,602 | ₩26,602 | ₩26,569 | ₩26,569 | -0.13% | 1.8천 |
|---|
| 2026.04.16 | ₩26,535 | ₩26,535 | ₩26,515 | ₩26,515 | -0.08% | 600 |
|---|
| 2026.04.15 | ₩26,549 | ₩26,575 | ₩26,522 | ₩26,562 | +0.05% | 3.4천 |
|---|
| 2026.04.14 | ₩26,569 | ₩26,616 | ₩26,535 | ₩26,616 | +0.18% | 600 |
|---|
| 2026.04.13 | ₩26,455 | ₩26,575 | ₩26,455 | ₩26,542 | +0.33% | 2.2만 |
|---|
| 2026.04.10 | ₩26,562 | ₩26,562 | ₩26,511 | ₩26,511 | -0.19% | 1.6천 |
|---|
| 2026.04.09 | ₩26,575 | ₩26,609 | ₩26,562 | ₩26,562 | -0.05% | 5.5만 |
|---|
| 2026.04.08 | ₩26,589 | ₩26,616 | ₩26,522 | ₩26,562 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩26,442 | ₩26,561 | ₩26,442 | ₩26,561 | +0.45% | 1.7천 |
|---|
| 2026.04.06 | ₩26,549 | ₩26,642 | ₩26,495 | ₩26,522 | -0.10% | 4.1만 |
|---|
| 2026.04.02 | ₩26,549 | ₩26,582 | ₩26,535 | ₩26,582 | +0.13% | 1.3천 |
|---|
| 2026.04.01 | ₩26,415 | ₩26,515 | ₩26,415 | ₩26,515 | +0.38% | 2.7천 |
|---|
| 2026.03.31 | ₩26,509 | ₩26,562 | ₩26,509 | ₩26,562 | +0.20% | 1.6천 |
|---|
| 2026.03.30 | ₩26,589 | ₩26,589 | ₩26,495 | ₩26,522 | -0.25% | 3.5천 |
|---|
| 2026.03.27 | ₩26,389 | ₩26,442 | ₩26,322 | ₩26,382 | -0.03% | 3.5천 |
|---|
| 2026.03.26 | ₩26,469 | ₩26,469 | ₩26,429 | ₩26,469 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩26,549 | ₩26,562 | ₩26,535 | ₩26,562 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩26,429 | ₩26,469 | ₩26,429 | ₩26,462 | +0.13% | 7.2천 |
|---|
| 2026.03.23 | ₩26,522 | ₩26,535 | ₩26,495 | ₩26,495 | -0.10% | 1.4천 |
|---|
| 2026.03.20 | ₩26,429 | ₩26,482 | ₩26,429 | ₩26,475 | +0.18% | 1.5천 |
|---|
| 2026.03.19 | ₩26,669 | ₩26,669 | ₩26,656 | ₩26,656 | -0.05% | 200 |
|---|
| 2026.03.18 | ₩26,575 | ₩26,589 | ₩26,558 | ₩26,558 | -0.07% | 2.2천 |
|---|
| 2026.03.17 | ₩26,642 | ₩26,682 | ₩26,642 | ₩26,682 | +0.15% | 600 |
|---|
| 2026.03.16 | ₩26,616 | ₩26,661 | ₩26,616 | ₩26,661 | +0.17% | 900 |
|---|
| 2026.03.13 | ₩26,562 | ₩26,595 | ₩26,562 | ₩26,595 | +0.13% | 5.3천 |
|---|
| 2026.03.12 | ₩26,602 | ₩26,602 | ₩26,589 | ₩26,589 | -0.05% | 500 |
|---|
| 2026.03.11 | ₩26,776 | ₩26,776 | ₩26,622 | ₩26,645 | -0.49% | 3.3천 |
|---|
| 2026.03.10 | ₩26,882 | ₩26,882 | ₩26,789 | ₩26,816 | -0.25% | 4.6천 |
|---|
| 2026.03.09 | ₩26,455 | ₩27,069 | ₩26,455 | ₩27,029 | +2.17% | 3.7천 |
|---|
| 2026.03.06 | ₩26,796 | ₩26,923 | ₩26,749 | ₩26,885 | +0.33% | 2.7천 |
|---|
| 2026.03.05 | ₩26,856 | ₩26,909 | ₩26,856 | ₩26,909 | +0.20% | 2.3천 |
|---|
| 2026.03.04 | ₩26,996 | ₩26,996 | ₩26,936 | ₩26,984 | -0.04% | 3.8천 |
|---|
| 2026.03.03 | ₩26,829 | ₩27,096 | ₩26,829 | ₩27,012 | +0.68% | 5.4천 |
|---|
| 2026.03.02 | ₩27,031 | ₩27,103 | ₩27,003 | ₩27,016 | -0.05% | 2.9만 |
|---|
| 2026.02.27 | ₩27,189 | ₩27,236 | ₩27,189 | ₩27,236 | +0.17% | 3.7천 |
|---|
| 2026.02.26 | ₩27,069 | ₩27,101 | ₩27,069 | ₩27,101 | +0.12% | 1.9천 |
|---|
| 2026.02.25 | ₩27,029 | ₩27,049 | ₩27,016 | ₩27,049 | +0.07% | 600 |
|---|
| 2026.02.24 | ₩27,109 | ₩27,109 | ₩27,031 | ₩27,043 | -0.25% | 3천 |
|---|
| 2026.02.23 | ₩26,896 | ₩27,109 | ₩26,896 | ₩27,056 | +0.60% | 3.4천 |
|---|
| 2026.02.20 | ₩26,909 | ₩26,963 | ₩26,909 | ₩26,955 | +0.17% | 3천 |
|---|
| 2026.02.19 | ₩27,023 | ₩27,023 | ₩27,023 | ₩27,023 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,056 | ₩27,056 | ₩27,029 | ₩27,029 | -0.10% | 1.4천 |
|---|
| 2026.02.17 | ₩27,016 | ₩27,100 | ₩27,016 | ₩27,069 | +0.20% | 5.9천 |
|---|
| 2026.02.13 | ₩27,063 | ₩27,063 | ₩27,063 | ₩27,063 | 0.00% | 700 |
|---|
| 2026.02.12 | ₩26,882 | ₩26,943 | ₩26,882 | ₩26,936 | +0.20% | 6.3천 |
|---|
| 2026.02.11 | ₩26,816 | ₩26,816 | ₩26,709 | ₩26,749 | -0.25% | 4천 |
|---|
| 2026.02.10 | ₩26,789 | ₩26,816 | ₩26,776 | ₩26,816 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩26,642 | ₩26,642 | ₩26,642 | ₩26,642 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,649 | ₩26,649 | ₩26,649 | ₩26,649 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩26,562 | ₩26,622 | ₩26,562 | ₩26,622 | +0.23% | 1.5천 |
|---|
| 2026.02.04 | ₩26,469 | ₩26,549 | ₩26,458 | ₩26,502 | +0.13% | 4천 |
|---|
| 2026.02.03 | ₩26,442 | ₩26,522 | ₩26,442 | ₩26,482 | +0.15% | 3.1천 |
|---|
| 2026.02.02 | ₩26,549 | ₩26,549 | ₩26,469 | ₩26,473 | -0.29% | 1.1만 |
|---|
| 2026.01.30 | ₩26,563 | ₩26,582 | ₩26,535 | ₩26,575 | +0.05% | 1.6천 |
|---|
| 2026.01.29 | ₩26,602 | ₩26,622 | ₩26,562 | ₩26,622 | +0.08% | 1천 |
|---|
| 2026.01.28 | ₩26,709 | ₩26,709 | ₩26,535 | ₩26,575 | -0.50% | 2.5천 |
|---|
| 2026.01.27 | ₩26,642 | ₩26,682 | ₩26,616 | ₩26,632 | -0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩26,738 | ₩26,738 | ₩26,738 | ₩26,738 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩26,575 | ₩26,622 | ₩26,562 | ₩26,622 | +0.18% | 2.5만 |
|---|
| 2026.01.22 | ₩26,535 | ₩26,602 | ₩26,522 | ₩26,602 | +0.25% | 1.7천 |
|---|
| 2026.01.21 | ₩26,522 | ₩26,593 | ₩26,522 | ₩26,589 | +0.25% | 2천 |
|---|
| 2026.01.20 | ₩26,562 | ₩26,562 | ₩26,442 | ₩26,489 | -0.28% | 5.8천 |
|---|
| 2026.01.16 | ₩26,696 | ₩26,696 | ₩26,603 | ₩26,656 | -0.15% | 2.7천 |
|---|
| 2026.01.15 | ₩26,789 | ₩26,816 | ₩26,756 | ₩26,762 | -0.10% | 8.8천 |
|---|
| 2026.01.14 | ₩26,722 | ₩26,722 | ₩26,688 | ₩26,688 | -0.13% | 500 |
|---|
| 2026.01.13 | ₩26,682 | ₩26,709 | ₩26,602 | ₩26,696 | +0.05% | 4.3천 |
|---|
| 2026.01.12 | ₩26,616 | ₩26,622 | ₩26,616 | ₩26,622 | +0.03% | 800 |
|---|
| 2026.01.09 | ₩26,656 | ₩26,749 | ₩26,616 | ₩26,648 | -0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩26,669 | ₩26,696 | ₩26,522 | ₩26,562 | -0.40% | 4.7천 |
|---|
| 2026.01.07 | ₩26,736 | ₩26,749 | ₩26,642 | ₩26,648 | -0.33% | 4.5천 |
|---|
| 2026.01.06 | ₩26,736 | ₩26,749 | ₩26,502 | ₩26,562 | -0.65% | 10.5만 |
|---|
| 2026.01.05 | ₩26,669 | ₩26,736 | ₩26,601 | ₩26,645 | -0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩26,709 | ₩26,709 | ₩26,495 | ₩26,583 | -0.47% | 5.1천 |
|---|
| 2025.12.31 | ₩26,509 | ₩26,789 | ₩26,509 | ₩26,575 | +0.25% | 2.9천 |
|---|
| 2025.12.30 | ₩26,709 | ₩26,776 | ₩26,629 | ₩26,749 | +0.15% | 3.1천 |
|---|
| 2025.12.29 | ₩26,669 | ₩26,736 | ₩26,642 | ₩26,689 | +0.08% | 7.9천 |
|---|
| 2025.12.26 | ₩26,696 | ₩26,696 | ₩26,610 | ₩26,616 | -0.30% | 1.6천 |
|---|
| 2025.12.24 | ₩26,616 | ₩26,696 | ₩26,602 | ₩26,676 | +0.23% | 3.2천 |
|---|
| 2025.12.23 | ₩26,495 | ₩26,575 | ₩26,495 | ₩26,555 | +0.23% | 3.7천 |
|---|
| 2025.12.22 | ₩26,616 | ₩26,616 | ₩26,509 | ₩26,549 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩26,602 | ₩26,602 | ₩26,595 | ₩26,595 | -0.03% | 1.1천 |
|---|
| 2025.12.18 | ₩26,696 | ₩26,696 | ₩26,642 | ₩26,668 | -0.10% | 2.5천 |
|---|
| 2025.12.17 | ₩26,495 | ₩26,656 | ₩26,495 | ₩26,626 | +0.49% | 5.9천 |
|---|
| 2025.12.16 | ₩26,495 | ₩26,642 | ₩26,495 | ₩26,595 | +0.38% | 1만 |
|---|
| 2025.12.15 | ₩26,656 | ₩26,696 | ₩26,575 | ₩26,575 | -0.30% | 2천 |
|---|
| 2025.12.12 | ₩26,554 | ₩26,629 | ₩26,535 | ₩26,569 | +0.06% | 1.2만 |
|---|
| 2025.12.11 | ₩26,782 | ₩26,782 | ₩26,709 | ₩26,722 | -0.22% | 2.4천 |
|---|
| 2025.12.10 | ₩26,688 | ₩26,688 | ₩26,688 | ₩26,688 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,669 | ₩26,709 | ₩26,662 | ₩26,709 | +0.15% | 2.4천 |
|---|
| 2025.12.08 | ₩26,629 | ₩26,762 | ₩26,589 | ₩26,716 | +0.33% | 1.8만 |
|---|
| 2025.12.05 | ₩26,762 | ₩26,762 | ₩26,716 | ₩26,716 | -0.17% | 2.6천 |
|---|
| 2025.12.04 | ₩26,804 | ₩26,842 | ₩26,749 | ₩26,796 | -0.03% | 5.3천 |
|---|
| 2025.12.03 | ₩26,842 | ₩26,876 | ₩26,829 | ₩26,876 | +0.12% | 2.8천 |
|---|
| 2025.12.02 | ₩26,789 | ₩26,849 | ₩26,789 | ₩26,849 | +0.22% | 300 |
|---|
| 2025.12.01 | ₩26,842 | ₩26,856 | ₩26,776 | ₩26,816 | -0.10% | 5.6천 |
|---|
| 2025.11.28 | ₩27,043 | ₩27,067 | ₩27,003 | ₩27,067 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩27,016 | ₩27,163 | ₩27,016 | ₩27,163 | +0.54% | 1.3천 |
|---|
| 2025.11.25 | ₩27,109 | ₩27,109 | ₩27,069 | ₩27,069 | -0.15% | 1.9천 |
|---|
| 2025.11.24 | ₩26,989 | ₩27,083 | ₩26,976 | ₩27,043 | +0.20% | 1.3천 |
|---|
| 2025.11.21 | ₩26,976 | ₩26,976 | ₩26,884 | ₩26,956 | -0.07% | 1.9천 |
|---|
| 2025.11.20 | ₩26,869 | ₩26,869 | ₩26,802 | ₩26,849 | -0.07% | 6천 |
|---|
| 2025.11.19 | ₩26,870 | ₩26,870 | ₩26,762 | ₩26,794 | -0.28% | 1.7만 |
|---|
| 2025.11.18 | ₩26,817 | ₩26,896 | ₩26,816 | ₩26,842 | +0.09% | 5.4천 |
|---|
| 2025.11.17 | ₩26,842 | ₩26,908 | ₩26,829 | ₩26,870 | +0.10% | 7.5천 |
|---|
| 2025.11.14 | ₩26,789 | ₩26,798 | ₩26,762 | ₩26,789 | 0.00% | 2.8천 |
|---|
| 2025.11.13 | ₩26,976 | ₩27,043 | ₩26,896 | ₩26,949 | -0.10% | 2천 |
|---|
| 2025.11.12 | ₩27,076 | ₩27,076 | ₩27,043 | ₩27,049 | -0.10% | 8.3천 |
|---|
| 2025.11.11 | ₩27,109 | ₩27,109 | ₩26,989 | ₩27,029 | -0.30% | 6.8만 |
|---|
| 2025.11.10 | ₩26,983 | ₩27,016 | ₩26,923 | ₩26,963 | -0.07% | 8.4천 |
|---|
| 2025.11.07 | ₩26,936 | ₩27,029 | ₩26,936 | ₩26,956 | +0.07% | 1.9천 |
|---|
| 2025.11.06 | ₩26,956 | ₩26,997 | ₩26,936 | ₩26,989 | +0.12% | 5.6천 |
|---|
| 2025.11.05 | ₩26,856 | ₩26,869 | ₩26,762 | ₩26,810 | -0.17% | 3.9천 |
|---|
| 2025.11.04 | ₩27,069 | ₩27,149 | ₩27,043 | ₩27,109 | +0.15% | 5천 |
|---|
| 2025.11.03 | ₩26,988 | ₩26,988 | ₩26,976 | ₩26,976 | -0.04% | 200 |
|---|
| 2025.10.31 | ₩27,083 | ₩27,083 | ₩27,039 | ₩27,039 | -0.16% | 600 |
|---|
| 2025.10.30 | ₩27,155 | ₩27,189 | ₩27,043 | ₩27,103 | -0.19% | 4.9천 |
|---|
| 2025.10.29 | ₩27,403 | ₩27,403 | ₩27,163 | ₩27,171 | -0.85% | 1.3만 |
|---|
| 2025.10.28 | ₩27,470 | ₩27,483 | ₩27,470 | ₩27,470 | 0.00% | 2천 |
|---|
| 2025.10.27 | ₩27,283 | ₩27,370 | ₩27,283 | ₩27,370 | +0.32% | 700 |
|---|
| 2025.10.24 | ₩27,270 | ₩27,336 | ₩27,270 | ₩27,327 | +0.21% | 500 |
|---|
| 2025.10.23 | ₩27,360 | ₩27,360 | ₩27,258 | ₩27,323 | -0.14% | 3.2천 |
|---|
| 2025.10.22 | ₩27,416 | ₩27,436 | ₩27,350 | ₩27,436 | +0.07% | 3.4천 |
|---|
| 2025.10.21 | ₩27,404 | ₩27,430 | ₩27,378 | ₩27,430 | +0.09% | 400 |
|---|
| 2025.10.20 | ₩27,323 | ₩27,323 | ₩27,323 | ₩27,323 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩27,268 | ₩27,283 | ₩27,263 | ₩27,263 | -0.02% | 900 |
|---|
| 2025.10.16 | ₩27,043 | ₩27,352 | ₩27,043 | ₩27,315 | +1.01% | 5.7천 |
|---|
| 2025.10.15 | ₩27,231 | ₩27,231 | ₩27,083 | ₩27,123 | -0.40% | 7.1천 |
|---|
| 2025.10.14 | ₩27,236 | ₩27,242 | ₩27,109 | ₩27,203 | -0.12% | 3.8천 |
|---|
| 2025.10.13 | ₩27,056 | ₩27,123 | ₩27,056 | ₩27,123 | +0.25% | 2.1천 |
|---|
| 2025.10.10 | ₩26,896 | ₩27,136 | ₩26,896 | ₩27,136 | +0.89% | 1.2만 |
|---|