시장 데이터를 불러오는 중
전체 종목
Innovator 20 Year Treasury Bond 5 Floor ETF - July 과거 주가
Innovator 20 Year Treasury Bond 5 Floor ETF - July · TFJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator 20 Year Treasury Bond 5 Floor ETF - July · TFJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,706 | ₩24,739 | ₩24,706 | ₩24,739 | +0.14% | 4.7만 |
| 2026.10.08 | ₩24,599 | ₩24,732 | ₩24,599 | ₩24,706 | +0.43% | 2.5천 |
| 2026.10.07 | ₩24,532 | ₩24,592 | ₩24,532 | ₩24,572 | +0.16% | 6.6천 |
| 2026.10.06 | ₩24,612 | ₩24,706 | ₩24,585 | ₩24,659 | +0.19% | 8.4천 |
| 2026.10.05 | ₩24,612 | ₩24,666 | ₩24,505 | ₩24,607 | -0.02% | 36.7만 |
| 2026.10.02 | ₩24,678 | ₩24,678 | ₩24,678 | ₩24,678 | 0.00% | 100 |
| 2026.10.01 | ₩24,599 | ₩24,866 | ₩24,599 | ₩24,772 | +0.71% | 3.9천 |
| 2026.09.30 | ₩24,759 | ₩24,772 | ₩24,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,772 |
| +0.05% |
| 900 |
| 2026.09.29 | ₩24,779 | ₩24,779 | ₩24,771 | ₩24,771 | -0.03% | 1.6천 |
|---|
| 2026.09.28 | ₩24,746 | ₩24,746 | ₩24,732 | ₩24,739 | -0.03% | 4.3천 |
|---|
| 2026.09.25 | ₩24,732 | ₩24,759 | ₩24,732 | ₩24,759 | +0.11% | 3.9천 |
|---|
| 2026.09.24 | ₩24,746 | ₩24,746 | ₩24,746 | ₩24,746 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩24,826 | ₩24,826 | ₩24,772 | ₩24,772 | -0.22% | 2.1천 |
|---|
| 2026.09.22 | ₩24,878 | ₩24,878 | ₩24,878 | ₩24,878 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩24,853 | ₩24,881 | ₩24,839 | ₩24,881 | +0.11% | 900 |
|---|
| 2026.09.18 | ₩24,839 | ₩24,839 | ₩24,839 | ₩24,839 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩24,879 | ₩24,899 | ₩24,867 | ₩24,899 | +0.08% | 1.1천 |
|---|
| 2026.09.16 | ₩24,893 | ₩24,906 | ₩24,846 | ₩24,846 | -0.19% | 2.2천 |
|---|
| 2026.09.15 | ₩24,859 | ₩24,859 | ₩24,859 | ₩24,859 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,853 | ₩24,891 | ₩24,853 | ₩24,891 | +0.16% | 6.3만 |
|---|
| 2026.09.11 | ₩24,838 | ₩24,838 | ₩24,838 | ₩24,838 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩24,859 | ₩24,859 | ₩24,859 | ₩24,859 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩24,959 | ₩24,986 | ₩24,941 | ₩24,941 | -0.07% | 1.1천 |
|---|
| 2026.09.08 | ₩24,986 | ₩25,026 | ₩24,986 | ₩25,026 | +0.16% | 5.1천 |
|---|
| 2026.09.04 | ₩25,031 | ₩25,046 | ₩25,031 | ₩25,046 | +0.06% | 300 |
|---|
| 2026.09.03 | ₩25,040 | ₩25,040 | ₩25,040 | ₩25,040 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩25,013 | ₩25,013 | ₩25,013 | ₩25,013 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩25,019 | ₩25,019 | ₩25,019 | ₩25,019 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩25,040 | ₩25,040 | ₩25,040 | ₩25,040 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩25,093 | ₩25,253 | ₩25,093 | ₩25,133 | +0.16% | 2.8천 |
|---|
| 2026.08.27 | ₩25,200 | ₩25,253 | ₩25,186 | ₩25,200 | 0.00% | 1.5천 |
|---|
| 2026.08.26 | ₩25,233 | ₩25,233 | ₩25,213 | ₩25,213 | -0.08% | 5천 |
|---|
| 2026.08.25 | ₩25,226 | ₩25,293 | ₩25,213 | ₩25,293 | +0.26% | 5.5천 |
|---|
| 2026.08.24 | ₩25,080 | ₩25,080 | ₩25,080 | ₩25,080 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩24,999 | ₩25,026 | ₩24,999 | ₩25,026 | +0.11% | 100 |
|---|
| 2026.08.20 | ₩25,098 | ₩25,098 | ₩25,098 | ₩25,098 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩25,173 | ₩25,180 | ₩25,146 | ₩25,180 | +0.03% | 2.2천 |
|---|
| 2026.08.18 | ₩25,011 | ₩25,013 | ₩24,973 | ₩24,979 | -0.13% | 3.3천 |
|---|
| 2026.08.17 | ₩24,999 | ₩24,999 | ₩24,982 | ₩24,986 | -0.05% | 400 |
|---|
| 2026.08.14 | ₩25,060 | ₩25,060 | ₩25,060 | ₩25,060 | 0.00% | 1천 |
|---|
| 2026.08.13 | ₩25,106 | ₩25,173 | ₩25,106 | ₩25,173 | +0.27% | 1.5천 |
|---|
| 2026.08.12 | ₩25,086 | ₩25,086 | ₩25,086 | ₩25,086 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,146 | ₩25,146 | ₩25,113 | ₩25,113 | -0.13% | 100 |
|---|
| 2026.08.10 | ₩25,080 | ₩25,093 | ₩25,080 | ₩25,093 | +0.05% | 1천 |
|---|
| 2026.08.07 | ₩25,186 | ₩25,186 | ₩25,186 | ₩25,186 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩25,186 | ₩25,213 | ₩25,180 | ₩25,180 | -0.03% | 600 |
|---|
| 2026.08.05 | ₩25,272 | ₩25,272 | ₩25,272 | ₩25,272 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,233 | ₩25,236 | ₩25,213 | ₩25,236 | +0.01% | 1.1천 |
|---|
| 2026.08.03 | ₩25,170 | ₩25,213 | ₩25,146 | ₩25,146 | -0.10% | 1.3만 |
|---|
| 2026.07.31 | ₩25,133 | ₩25,136 | ₩25,133 | ₩25,136 | +0.01% | 500 |
|---|
| 2026.07.30 | ₩25,222 | ₩25,222 | ₩25,222 | ₩25,222 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩25,373 | ₩25,413 | ₩25,213 | ₩25,213 | -0.63% | 1.5천 |
|---|
| 2026.07.28 | ₩25,447 | ₩25,447 | ₩25,447 | ₩25,447 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩25,357 | ₩25,357 | ₩25,357 | ₩25,357 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩25,360 | ₩25,360 | ₩25,284 | ₩25,284 | -0.30% | 200 |
|---|
| 2026.07.23 | ₩25,273 | ₩25,273 | ₩25,240 | ₩25,273 | 0.00% | 500 |
|---|
| 2026.07.22 | ₩25,340 | ₩25,373 | ₩25,307 | ₩25,313 | -0.11% | 4.1천 |
|---|
| 2026.07.21 | ₩25,352 | ₩25,352 | ₩25,352 | ₩25,352 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩25,373 | ₩25,400 | ₩25,373 | ₩25,400 | +0.11% | 500 |
|---|
| 2026.07.17 | ₩25,546 | ₩25,546 | ₩25,546 | ₩25,546 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,400 | ₩25,453 | ₩25,360 | ₩25,453 | +0.21% | 500 |
|---|
| 2026.07.15 | ₩25,487 | ₩25,487 | ₩25,487 | ₩25,487 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,453 | ₩25,474 | ₩25,413 | ₩25,474 | +0.08% | 2.6천 |
|---|
| 2026.07.13 | ₩25,413 | ₩25,440 | ₩25,413 | ₩25,427 | +0.05% | 5.3천 |
|---|
| 2026.07.10 | ₩25,507 | ₩25,540 | ₩25,507 | ₩25,540 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩25,440 | ₩25,560 | ₩25,440 | ₩25,507 | +0.26% | 5천 |
|---|
| 2026.07.08 | ₩25,494 | ₩25,507 | ₩25,494 | ₩25,507 | +0.05% | 100 |
|---|
| 2026.07.07 | ₩25,640 | ₩25,640 | ₩25,572 | ₩25,572 | -0.27% | 400 |
|---|
| 2026.07.06 | ₩25,694 | ₩25,761 | ₩25,681 | ₩25,761 | +0.26% | 5.7천 |
|---|
| 2026.07.02 | ₩25,787 | ₩25,790 | ₩25,761 | ₩25,790 | +0.01% | 1.4천 |
|---|
| 2026.07.01 | ₩25,827 | ₩25,834 | ₩25,774 | ₩25,821 | -0.03% | 1.6만 |
|---|
| 2026.06.30 | ₩26,295 | ₩26,295 | ₩26,121 | ₩26,121 | -0.66% | 3.3천 |
|---|
| 2026.06.29 | ₩26,415 | ₩26,454 | ₩26,415 | ₩26,454 | +0.15% | 1천 |
|---|
| 2026.06.26 | ₩26,382 | ₩26,388 | ₩26,348 | ₩26,388 | +0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩26,388 | ₩26,402 | ₩26,388 | ₩26,402 | +0.05% | 100 |
|---|
| 2026.06.24 | ₩26,388 | ₩26,428 | ₩26,388 | ₩26,428 | +0.15% | 200 |
|---|
| 2026.06.23 | ₩26,081 | ₩26,101 | ₩26,054 | ₩26,081 | 0.00% | 1.7천 |
|---|
| 2026.06.22 | ₩26,001 | ₩26,061 | ₩26,001 | ₩26,041 | +0.15% | 300 |
|---|
| 2026.06.18 | ₩26,330 | ₩26,330 | ₩26,201 | ₩26,223 | -0.41% | 7.6천 |
|---|
| 2026.06.17 | ₩26,101 | ₩26,101 | ₩26,101 | ₩26,101 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩26,128 | ₩26,128 | ₩26,116 | ₩26,116 | -0.05% | 900 |
|---|
| 2026.06.15 | ₩25,934 | ₩25,948 | ₩25,934 | ₩25,938 | +0.02% | 2.7천 |
|---|
| 2026.06.12 | ₩25,894 | ₩25,934 | ₩25,894 | ₩25,934 | +0.15% | 800 |
|---|
| 2026.06.11 | ₩25,936 | ₩26,028 | ₩25,936 | ₩26,028 | +0.36% | 1.1천 |
|---|
| 2026.06.10 | ₩25,801 | ₩25,801 | ₩25,721 | ₩25,721 | -0.31% | 300 |
|---|
| 2026.06.09 | ₩25,761 | ₩25,783 | ₩25,761 | ₩25,783 | +0.09% | 100 |
|---|
| 2026.06.08 | ₩25,703 | ₩25,703 | ₩25,703 | ₩25,703 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩25,747 | ₩25,787 | ₩25,747 | ₩25,787 | +0.16% | 100 |
|---|
| 2026.06.04 | ₩25,914 | ₩25,914 | ₩25,914 | ₩25,914 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩25,841 | ₩25,841 | ₩25,814 | ₩25,814 | -0.10% | 1.6천 |
|---|
| 2026.06.02 | ₩25,921 | ₩25,954 | ₩25,921 | ₩25,954 | +0.13% | 500 |
|---|
| 2026.06.01 | ₩25,754 | ₩25,888 | ₩25,734 | ₩25,888 | +0.52% | 400 |
|---|
| 2026.05.29 | ₩25,921 | ₩25,921 | ₩25,854 | ₩25,861 | -0.23% | 4천 |
|---|
| 2026.05.28 | ₩25,881 | ₩25,908 | ₩25,814 | ₩25,874 | -0.03% | 2.9천 |
|---|
| 2026.05.27 | ₩25,814 | ₩25,814 | ₩25,734 | ₩25,793 | -0.08% | 6.8천 |
|---|
| 2026.05.26 | ₩25,747 | ₩25,747 | ₩25,694 | ₩25,727 | -0.08% | 5.4천 |
|---|
| 2026.05.22 | ₩25,536 | ₩25,638 | ₩25,536 | ₩25,638 | +0.40% | 3.9천 |
|---|
| 2026.05.21 | ₩25,480 | ₩25,540 | ₩25,440 | ₩25,532 | +0.20% | 1.8만 |
|---|
| 2026.05.20 | ₩25,413 | ₩25,547 | ₩25,413 | ₩25,514 | +0.39% | 2.1천 |
|---|
| 2026.05.19 | ₩25,353 | ₩25,387 | ₩25,353 | ₩25,360 | +0.03% | 1천 |
|---|
| 2026.05.18 | ₩25,480 | ₩25,480 | ₩25,474 | ₩25,474 | -0.03% | 100 |
|---|
| 2026.05.15 | ₩25,480 | ₩25,514 | ₩25,453 | ₩25,499 | +0.07% | 1.9만 |
|---|
| 2026.05.14 | ₩25,774 | ₩25,787 | ₩25,747 | ₩25,747 | -0.10% | 1.2천 |
|---|
| 2026.05.13 | ₩25,701 | ₩25,701 | ₩25,667 | ₩25,681 | -0.08% | 2.3천 |
|---|
| 2026.05.12 | ₩25,747 | ₩25,761 | ₩25,747 | ₩25,761 | +0.05% | 300 |
|---|
| 2026.05.11 | ₩25,948 | ₩25,948 | ₩25,882 | ₩25,913 | -0.13% | 400 |
|---|
| 2026.05.08 | ₩26,028 | ₩26,028 | ₩26,001 | ₩26,001 | -0.10% | 5.2천 |
|---|
| 2026.05.07 | ₩26,081 | ₩26,081 | ₩25,948 | ₩25,954 | -0.49% | 1.2천 |
|---|
| 2026.05.06 | ₩26,054 | ₩26,088 | ₩26,041 | ₩26,088 | +0.13% | 1천 |
|---|
| 2026.05.05 | ₩25,854 | ₩25,928 | ₩25,854 | ₩25,928 | +0.28% | 3.4만 |
|---|
| 2026.05.04 | ₩25,934 | ₩25,934 | ₩25,787 | ₩25,827 | -0.41% | 1.3천 |
|---|
| 2026.05.01 | ₩25,974 | ₩25,974 | ₩25,974 | ₩25,974 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩25,988 | ₩25,988 | ₩25,871 | ₩25,871 | -0.45% | 1.5천 |
|---|
| 2026.04.29 | ₩25,921 | ₩25,921 | ₩25,894 | ₩25,894 | -0.10% | 1.7천 |
|---|
| 2026.04.28 | ₩25,988 | ₩26,094 | ₩25,988 | ₩26,094 | +0.41% | 200 |
|---|
| 2026.04.27 | ₩26,108 | ₩26,108 | ₩26,088 | ₩26,088 | -0.08% | 200 |
|---|
| 2026.04.24 | ₩26,161 | ₩26,188 | ₩26,161 | ₩26,188 | +0.10% | 300 |
|---|
| 2026.04.23 | ₩26,281 | ₩26,308 | ₩26,108 | ₩26,171 | -0.42% | 6.3천 |
|---|
| 2026.04.22 | ₩26,281 | ₩26,295 | ₩26,201 | ₩26,219 | -0.24% | 2.7천 |
|---|
| 2026.04.21 | ₩26,215 | ₩26,255 | ₩26,195 | ₩26,195 | -0.08% | 200 |
|---|
| 2026.04.20 | ₩26,228 | ₩26,281 | ₩26,215 | ₩26,255 | +0.10% | 3.5천 |
|---|
| 2026.04.17 | ₩26,308 | ₩26,308 | ₩26,295 | ₩26,295 | -0.05% | 600 |
|---|
| 2026.04.16 | ₩26,108 | ₩26,108 | ₩26,108 | ₩26,108 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩26,228 | ₩26,268 | ₩26,188 | ₩26,188 | -0.15% | 600 |
|---|
| 2026.04.14 | ₩26,215 | ₩26,362 | ₩26,215 | ₩26,335 | +0.46% | 6.5천 |
|---|
| 2026.04.13 | ₩26,123 | ₩26,208 | ₩26,108 | ₩26,208 | +0.33% | 1.3만 |
|---|
| 2026.04.10 | ₩26,175 | ₩26,175 | ₩26,161 | ₩26,161 | -0.05% | 1천 |
|---|
| 2026.04.09 | ₩26,295 | ₩26,362 | ₩26,228 | ₩26,228 | -0.25% | 2천 |
|---|
| 2026.04.08 | ₩26,375 | ₩26,375 | ₩26,281 | ₩26,288 | -0.33% | 3.9천 |
|---|
| 2026.04.07 | ₩26,175 | ₩26,273 | ₩26,175 | ₩26,273 | +0.38% | 700 |
|---|
| 2026.04.06 | ₩26,255 | ₩26,268 | ₩26,228 | ₩26,241 | -0.05% | 1.1천 |
|---|
| 2026.04.02 | ₩26,335 | ₩26,335 | ₩26,288 | ₩26,295 | -0.15% | 2.2천 |
|---|
| 2026.04.01 | ₩26,188 | ₩26,281 | ₩26,188 | ₩26,215 | +0.10% | 1.5천 |
|---|
| 2026.03.31 | ₩26,281 | ₩26,362 | ₩26,268 | ₩26,339 | +0.22% | 2.9천 |
|---|
| 2026.03.30 | ₩26,268 | ₩26,268 | ₩26,249 | ₩26,249 | -0.07% | 800 |
|---|
| 2026.03.27 | ₩26,001 | ₩26,001 | ₩25,929 | ₩25,929 | -0.28% | 100 |
|---|
| 2026.03.26 | ₩26,094 | ₩26,112 | ₩26,094 | ₩26,112 | +0.07% | 100 |
|---|
| 2026.03.25 | ₩26,255 | ₩26,299 | ₩26,255 | ₩26,295 | +0.15% | 900 |
|---|
| 2026.03.24 | ₩26,068 | ₩26,094 | ₩26,068 | ₩26,094 | +0.10% | 300 |
|---|
| 2026.03.23 | ₩26,228 | ₩26,281 | ₩26,121 | ₩26,213 | -0.06% | 2.1천 |
|---|
| 2026.03.20 | ₩26,175 | ₩26,175 | ₩26,074 | ₩26,074 | -0.38% | 4.7천 |
|---|
| 2026.03.19 | ₩26,546 | ₩26,546 | ₩26,546 | ₩26,546 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩26,442 | ₩26,549 | ₩26,378 | ₩26,378 | -0.24% | 1.3천 |
|---|
| 2026.03.17 | ₩26,495 | ₩26,535 | ₩26,495 | ₩26,535 | +0.15% | 800 |
|---|
| 2026.03.16 | ₩26,462 | ₩26,462 | ₩26,462 | ₩26,462 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩26,322 | ₩26,322 | ₩26,322 | ₩26,322 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,375 | ₩26,482 | ₩26,375 | ₩26,455 | +0.30% | 1.4만 |
|---|
| 2026.03.11 | ₩26,484 | ₩26,484 | ₩26,475 | ₩26,475 | -0.04% | 500 |
|---|
| 2026.03.10 | ₩26,869 | ₩26,949 | ₩26,789 | ₩26,789 | -0.30% | 800 |
|---|
| 2026.03.09 | ₩26,832 | ₩27,069 | ₩26,832 | ₩27,069 | +0.89% | 1.5천 |
|---|
| 2026.03.06 | ₩26,789 | ₩26,936 | ₩26,789 | ₩26,845 | +0.21% | 1.6천 |
|---|
| 2026.03.05 | ₩26,900 | ₩26,929 | ₩26,900 | ₩26,929 | +0.11% | 300 |
|---|
| 2026.03.04 | ₩27,069 | ₩27,069 | ₩27,036 | ₩27,036 | -0.12% | 1.2천 |
|---|
| 2026.03.03 | ₩27,123 | ₩27,162 | ₩27,069 | ₩27,096 | -0.10% | 3.2천 |
|---|
| 2026.03.02 | ₩27,123 | ₩27,144 | ₩27,109 | ₩27,136 | +0.05% | 700 |
|---|
| 2026.02.27 | ₩27,417 | ₩27,417 | ₩27,417 | ₩27,417 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩27,262 | ₩27,262 | ₩27,262 | ₩27,262 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩27,109 | ₩27,196 | ₩27,109 | ₩27,170 | +0.22% | 3.9천 |
|---|
| 2026.02.24 | ₩27,176 | ₩27,216 | ₩27,170 | ₩27,170 | -0.02% | 1.1천 |
|---|
| 2026.02.23 | ₩27,149 | ₩27,149 | ₩27,129 | ₩27,129 | -0.07% | 200 |
|---|
| 2026.02.20 | ₩26,963 | ₩27,013 | ₩26,963 | ₩27,013 | +0.19% | 200 |
|---|
| 2026.02.19 | ₩27,083 | ₩27,103 | ₩27,083 | ₩27,103 | +0.07% | 200 |
|---|
| 2026.02.18 | ₩27,149 | ₩27,149 | ₩27,056 | ₩27,056 | -0.34% | 1.2천 |
|---|
| 2026.02.17 | ₩27,270 | ₩27,270 | ₩27,184 | ₩27,230 | -0.15% | 3천 |
|---|
| 2026.02.13 | ₩27,136 | ₩27,136 | ₩27,113 | ₩27,113 | -0.08% | 200 |
|---|
| 2026.02.12 | ₩26,856 | ₩27,043 | ₩26,856 | ₩27,009 | +0.57% | 3.8천 |
|---|
| 2026.02.11 | ₩26,695 | ₩26,695 | ₩26,669 | ₩26,682 | -0.05% | 6.1천 |
|---|
| 2026.02.10 | ₩26,769 | ₩26,769 | ₩26,769 | ₩26,769 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩26,522 | ₩26,522 | ₩26,455 | ₩26,487 | -0.13% | 700 |
|---|
| 2026.02.06 | ₩26,488 | ₩26,488 | ₩26,488 | ₩26,488 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,428 | ₩26,494 | ₩26,428 | ₩26,494 | +0.25% | 200 |
|---|
| 2026.02.04 | ₩26,255 | ₩26,255 | ₩26,255 | ₩26,255 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩26,281 | ₩26,335 | ₩26,255 | ₩26,300 | +0.07% | 1.1천 |
|---|
| 2026.02.02 | ₩26,322 | ₩26,322 | ₩26,288 | ₩26,288 | -0.13% | 400 |
|---|
| 2026.01.30 | ₩26,404 | ₩26,404 | ₩26,404 | ₩26,404 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩26,428 | ₩26,535 | ₩26,428 | ₩26,499 | +0.27% | 1.7천 |
|---|
| 2026.01.28 | ₩26,415 | ₩26,456 | ₩26,415 | ₩26,456 | +0.16% | 500 |
|---|
| 2026.01.27 | ₩26,589 | ₩26,589 | ₩26,499 | ₩26,499 | -0.34% | 1.3천 |
|---|
| 2026.01.26 | ₩26,629 | ₩26,658 | ₩26,615 | ₩26,649 | +0.08% | 5천 |
|---|
| 2026.01.23 | ₩26,522 | ₩26,569 | ₩26,468 | ₩26,569 | +0.18% | 1.2만 |
|---|
| 2026.01.22 | ₩26,402 | ₩26,522 | ₩26,402 | ₩26,482 | +0.30% | 5.8천 |
|---|
| 2026.01.21 | ₩26,362 | ₩26,402 | ₩26,348 | ₩26,402 | +0.15% | 1.7천 |
|---|
| 2026.01.20 | ₩26,308 | ₩26,308 | ₩26,201 | ₩26,295 | -0.05% | 7천 |
|---|
| 2026.01.16 | ₩26,602 | ₩26,602 | ₩26,535 | ₩26,535 | -0.25% | 900 |
|---|
| 2026.01.15 | ₩26,670 | ₩26,675 | ₩26,629 | ₩26,675 | +0.02% | 1.2만 |
|---|
| 2026.01.14 | ₩26,655 | ₩26,695 | ₩26,655 | ₩26,675 | +0.08% | 2.3천 |
|---|
| 2026.01.13 | ₩26,482 | ₩26,535 | ₩26,482 | ₩26,535 | +0.20% | 2.9천 |
|---|
| 2026.01.12 | ₩26,495 | ₩26,522 | ₩26,455 | ₩26,502 | +0.03% | 4.8천 |
|---|
| 2026.01.09 | ₩26,508 | ₩26,575 | ₩26,508 | ₩26,575 | +0.25% | 800 |
|---|
| 2026.01.08 | ₩26,448 | ₩26,448 | ₩26,448 | ₩26,448 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩26,602 | ₩26,602 | ₩26,535 | ₩26,582 | -0.08% | 1.1천 |
|---|
| 2026.01.06 | ₩26,482 | ₩26,482 | ₩26,348 | ₩26,388 | -0.35% | 3천 |
|---|
| 2026.01.05 | ₩26,348 | ₩26,482 | ₩26,348 | ₩26,467 | +0.45% | 2.4천 |
|---|
| 2026.01.02 | ₩26,375 | ₩26,375 | ₩26,322 | ₩26,375 | 0.00% | 2.7천 |
|---|
| 2025.12.31 | ₩26,482 | ₩26,482 | ₩26,434 | ₩26,434 | -0.18% | 400 |
|---|
| 2025.12.30 | ₩26,562 | ₩26,615 | ₩26,562 | ₩26,609 | +0.18% | 300 |
|---|
| 2025.12.29 | ₩26,722 | ₩26,722 | ₩26,629 | ₩26,709 | -0.05% | 7.9천 |
|---|
| 2025.12.26 | ₩26,633 | ₩26,633 | ₩26,575 | ₩26,575 | -0.22% | 1.9천 |
|---|
| 2025.12.24 | ₩26,582 | ₩26,681 | ₩26,582 | ₩26,681 | +0.37% | 400 |
|---|
| 2025.12.23 | ₩26,502 | ₩26,508 | ₩26,502 | ₩26,508 | +0.03% | 400 |
|---|
| 2025.12.22 | ₩26,468 | ₩26,468 | ₩26,468 | ₩26,468 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩26,542 | ₩26,562 | ₩26,482 | ₩26,508 | -0.13% | 1천 |
|---|
| 2025.12.18 | ₩26,622 | ₩26,622 | ₩26,622 | ₩26,622 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩26,525 | ₩26,525 | ₩26,525 | ₩26,525 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩26,495 | ₩26,549 | ₩26,495 | ₩26,549 | +0.20% | 600 |
|---|
| 2025.12.15 | ₩26,562 | ₩26,562 | ₩26,448 | ₩26,448 | -0.43% | 500 |
|---|
| 2025.12.12 | ₩26,428 | ₩26,428 | ₩26,428 | ₩26,428 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩26,789 | ₩26,789 | ₩26,675 | ₩26,675 | -0.42% | 3.6천 |
|---|
| 2025.12.10 | ₩26,669 | ₩26,669 | ₩26,642 | ₩26,655 | -0.05% | 1.3천 |
|---|
| 2025.12.09 | ₩26,629 | ₩26,629 | ₩26,601 | ₩26,601 | -0.11% | 700 |
|---|
| 2025.12.08 | ₩26,575 | ₩26,602 | ₩26,495 | ₩26,602 | +0.10% | 3천 |
|---|
| 2025.12.05 | ₩26,681 | ₩26,681 | ₩26,662 | ₩26,662 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩26,790 | ₩26,790 | ₩26,782 | ₩26,782 | -0.03% | 100 |
|---|
| 2025.12.03 | ₩26,922 | ₩26,928 | ₩26,922 | ₩26,928 | +0.02% | 200 |
|---|
| 2025.12.02 | ₩26,809 | ₩26,876 | ₩26,809 | ₩26,876 | +0.25% | 800 |
|---|
| 2025.12.01 | ₩26,829 | ₩26,862 | ₩26,829 | ₩26,862 | +0.12% | 2.6천 |
|---|
| 2025.11.28 | ₩27,188 | ₩27,188 | ₩27,188 | ₩27,188 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩27,069 | ₩27,276 | ₩27,069 | ₩27,276 | +0.76% | 9.8천 |
|---|
| 2025.11.25 | ₩27,230 | ₩27,258 | ₩27,183 | ₩27,183 | -0.17% | 2천 |
|---|
| 2025.11.24 | ₩27,069 | ₩27,116 | ₩27,069 | ₩27,116 | +0.17% | 300 |
|---|
| 2025.11.21 | ₩26,949 | ₩26,996 | ₩26,922 | ₩26,996 | +0.17% | 3.1천 |
|---|
| 2025.11.20 | ₩26,968 | ₩26,968 | ₩26,869 | ₩26,916 | -0.19% | 5.3천 |
|---|
| 2025.11.19 | ₩26,909 | ₩26,909 | ₩26,861 | ₩26,861 | -0.18% | 400 |
|---|
| 2025.11.18 | ₩26,869 | ₩26,874 | ₩26,869 | ₩26,874 | +0.02% | 300 |
|---|
| 2025.11.17 | ₩26,936 | ₩26,936 | ₩26,922 | ₩26,922 | -0.05% | 2.5천 |
|---|
| 2025.11.14 | ₩26,876 | ₩26,876 | ₩26,876 | ₩26,876 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩27,123 | ₩27,148 | ₩27,029 | ₩27,029 | -0.34% | 3.9천 |
|---|
| 2025.11.12 | ₩27,283 | ₩27,283 | ₩27,203 | ₩27,203 | -0.29% | 2.7천 |
|---|
| 2025.11.11 | ₩27,123 | ₩27,163 | ₩27,123 | ₩27,163 | +0.15% | 200 |
|---|
| 2025.11.10 | ₩27,029 | ₩27,083 | ₩26,989 | ₩27,036 | +0.02% | 58.6만 |
|---|
| 2025.11.07 | ₩27,056 | ₩27,136 | ₩27,056 | ₩27,109 | +0.20% | 3.2천 |
|---|
| 2025.11.06 | ₩27,149 | ₩27,149 | ₩27,107 | ₩27,107 | -0.16% | 600 |
|---|
| 2025.11.05 | ₩26,963 | ₩26,963 | ₩26,897 | ₩26,904 | -0.22% | 1.8천 |
|---|
| 2025.11.04 | ₩27,190 | ₩27,203 | ₩27,123 | ₩27,136 | -0.20% | 8.6천 |
|---|
| 2025.11.03 | ₩27,083 | ₩27,083 | ₩27,069 | ₩27,069 | -0.05% | 55.3만 |
|---|
| 2025.10.31 | ₩27,243 | ₩27,243 | ₩27,149 | ₩27,199 | -0.16% | 1.1천 |
|---|
| 2025.10.30 | ₩27,283 | ₩27,336 | ₩27,272 | ₩27,272 | -0.04% | 300 |
|---|
| 2025.10.29 | ₩27,657 | ₩27,657 | ₩27,418 | ₩27,418 | -0.86% | 3.2천 |
|---|
| 2025.10.28 | ₩27,684 | ₩27,750 | ₩27,684 | ₩27,684 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩27,617 | ₩27,617 | ₩27,577 | ₩27,617 | 0.00% | 500 |
|---|
| 2025.10.24 | ₩27,530 | ₩27,530 | ₩27,530 | ₩27,530 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩27,530 | ₩27,530 | ₩27,530 | ₩27,530 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩27,724 | ₩27,724 | ₩27,717 | ₩27,717 | -0.02% | 200 |
|---|
| 2025.10.21 | ₩27,764 | ₩27,764 | ₩27,684 | ₩27,710 | -0.19% | 2천 |
|---|
| 2025.10.20 | ₩27,563 | ₩27,617 | ₩27,563 | ₩27,570 | +0.02% | 57.2만 |
|---|
| 2025.10.17 | ₩27,522 | ₩27,523 | ₩27,469 | ₩27,469 | -0.19% | 500 |
|---|
| 2025.10.16 | ₩27,417 | ₩27,604 | ₩27,417 | ₩27,604 | +0.68% | 1.6천 |
|---|
| 2025.10.15 | ₩27,402 | ₩27,403 | ₩27,381 | ₩27,381 | -0.08% | 1천 |
|---|
| 2025.10.14 | ₩27,363 | ₩27,457 | ₩27,363 | ₩27,423 | +0.22% | 4.2천 |
|---|
| 2025.10.13 | ₩27,149 | ₩27,350 | ₩27,149 | ₩27,335 | +0.68% | 57.7만 |
|---|
| 2025.10.10 | ₩27,377 | ₩27,377 | ₩27,377 | ₩27,377 | 0.00% | 100 |
|---|