시장 데이터를 불러오는 중
전체 종목
Innovator Premium Income 20 Barrier ETF - January 과거 주가
Innovator Premium Income 20 Barrier ETF - January · JANH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Premium Income 20 Barrier ETF - January · JANH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,234 | ₩33,286 | ₩33,234 | ₩33,286 | +0.16% | 2.5천 |
| 2026.10.08 | ₩33,222 | ₩33,239 | ₩33,219 | ₩33,219 | -0.01% | 3.7천 |
| 2026.10.07 | ₩33,246 | ₩33,259 | ₩33,219 | ₩33,259 | +0.04% | 4.5천 |
| 2026.10.06 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
| 2026.10.05 | ₩33,232 | ₩33,232 | ₩33,206 | ₩33,206 | -0.08% | 900 |
| 2026.10.02 | ₩33,219 | ₩33,219 | ₩33,192 | ₩33,219 | 0.00% | 1.5천 |
| 2026.10.01 | ₩33,179 | ₩33,186 | ₩33,179 | ₩33,186 | +0.02% | 800 |
| 2026.09.30 | ₩33,192 | ₩33,192 | ₩33,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,192 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,675 | ₩33,702 | ₩33,661 | ₩33,702 | +0.08% | 3천 |
|---|
| 2026.09.28 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,688 | ₩33,695 | ₩33,688 | ₩33,695 | +0.02% | 500 |
|---|
| 2026.09.24 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,661 | ₩33,681 | ₩33,661 | ₩33,681 | +0.06% | 500 |
|---|
| 2026.09.22 | ₩33,661 | ₩33,695 | ₩33,661 | ₩33,695 | +0.10% | 1.3천 |
|---|
| 2026.09.21 | ₩33,648 | ₩33,675 | ₩33,635 | ₩33,675 | +0.08% | 3.6천 |
|---|
| 2026.09.18 | ₩33,621 | ₩33,648 | ₩33,621 | ₩33,648 | +0.08% | 2.4천 |
|---|
| 2026.09.17 | ₩33,608 | ₩33,641 | ₩33,608 | ₩33,641 | +0.10% | 100 |
|---|
| 2026.09.16 | ₩33,594 | ₩33,621 | ₩33,581 | ₩33,588 | -0.02% | 1.5천 |
|---|
| 2026.09.15 | ₩33,581 | ₩33,608 | ₩33,581 | ₩33,608 | +0.08% | 2.2천 |
|---|
| 2026.09.14 | ₩33,581 | ₩33,608 | ₩33,581 | ₩33,608 | +0.08% | 200 |
|---|
| 2026.09.11 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,554 | ₩33,581 | ₩33,554 | ₩33,581 | +0.08% | 1천 |
|---|
| 2026.09.09 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,594 | ₩33,621 | ₩33,594 | ₩33,621 | +0.08% | 200 |
|---|
| 2026.09.04 | ₩33,648 | ₩33,661 | ₩33,596 | ₩33,626 | -0.06% | 2.4천 |
|---|
| 2026.09.03 | ₩33,581 | ₩33,621 | ₩33,581 | ₩33,621 | +0.12% | 100 |
|---|
| 2026.09.02 | ₩33,588 | ₩33,608 | ₩33,588 | ₩33,594 | +0.02% | 800 |
|---|
| 2026.09.01 | ₩33,574 | ₩33,574 | ₩33,567 | ₩33,567 | -0.02% | 500 |
|---|
| 2026.08.31 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,581 | ₩33,581 | ₩33,554 | ₩33,581 | 0.00% | 500 |
|---|
| 2026.08.27 | ₩33,567 | ₩33,594 | ₩33,541 | ₩33,574 | +0.02% | 1.9천 |
|---|
| 2026.08.26 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,547 | ₩33,554 | ₩33,547 | ₩33,554 | +0.02% | 1.1천 |
|---|
| 2026.08.24 | ₩33,514 | ₩33,541 | ₩33,514 | ₩33,541 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,501 | ₩33,527 | ₩33,501 | ₩33,527 | +0.08% | 200 |
|---|
| 2026.08.18 | ₩33,474 | ₩33,501 | ₩33,474 | ₩33,501 | +0.08% | 2.4천 |
|---|
| 2026.08.17 | ₩33,507 | ₩33,507 | ₩33,474 | ₩33,502 | -0.02% | 1.2천 |
|---|
| 2026.08.14 | ₩33,487 | ₩33,514 | ₩33,487 | ₩33,514 | +0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩33,474 | ₩33,527 | ₩33,474 | ₩33,501 | +0.08% | 800 |
|---|
| 2026.08.12 | ₩33,460 | ₩33,501 | ₩33,460 | ₩33,501 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩33,447 | ₩33,474 | ₩33,447 | ₩33,474 | +0.08% | 7.3만 |
|---|
| 2026.08.10 | ₩33,581 | ₩33,581 | ₩33,447 | ₩33,474 | -0.32% | 1.7천 |
|---|
| 2026.08.07 | ₩33,447 | ₩33,462 | ₩33,447 | ₩33,462 | +0.04% | 300 |
|---|
| 2026.08.06 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,420 | ₩33,447 | ₩33,420 | ₩33,447 | +0.08% | 600 |
|---|
| 2026.08.04 | ₩33,434 | ₩33,434 | ₩33,420 | ₩33,434 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,407 | ₩33,420 | ₩33,366 | ₩33,407 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩33,287 | ₩33,366 | ₩33,286 | ₩33,366 | +0.24% | 1.4천 |
|---|
| 2026.07.30 | ₩33,326 | ₩33,326 | ₩33,286 | ₩33,318 | -0.02% | 1.4천 |
|---|
| 2026.07.29 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩33,326 | ₩33,326 | ₩33,219 | ₩33,246 | -0.24% | 2천 |
|---|
| 2026.07.24 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,246 | ₩33,286 | ₩33,246 | ₩33,282 | +0.11% | 3.3천 |
|---|
| 2026.07.21 | ₩33,259 | ₩33,279 | ₩33,259 | ₩33,279 | +0.06% | 500 |
|---|
| 2026.07.20 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩33,246 | ₩33,273 | ₩33,238 | ₩33,238 | -0.02% | 700 |
|---|
| 2026.07.16 | ₩33,273 | ₩33,273 | ₩33,259 | ₩33,273 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩33,313 | ₩33,313 | ₩33,259 | ₩33,299 | -0.04% | 2천 |
|---|
| 2026.07.14 | ₩33,286 | ₩33,299 | ₩33,246 | ₩33,275 | -0.03% | 2.7천 |
|---|
| 2026.07.13 | ₩33,246 | ₩33,246 | ₩33,179 | ₩33,220 | -0.08% | 9.9천 |
|---|
| 2026.07.10 | ₩33,246 | ₩33,273 | ₩33,246 | ₩33,273 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩33,206 | ₩33,253 | ₩33,206 | ₩33,253 | +0.14% | 4.2천 |
|---|
| 2026.07.08 | ₩33,179 | ₩33,246 | ₩33,179 | ₩33,222 | +0.13% | 3.2천 |
|---|
| 2026.07.07 | ₩33,219 | ₩33,246 | ₩33,219 | ₩33,232 | +0.04% | 2.6천 |
|---|
| 2026.07.06 | ₩33,206 | ₩33,259 | ₩33,206 | ₩33,246 | +0.12% | 2.6천 |
|---|
| 2026.07.02 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩33,219 | ₩33,219 | ₩33,139 | ₩33,172 | -0.14% | 6.3천 |
|---|
| 2026.06.30 | ₩33,152 | ₩33,152 | ₩33,125 | ₩33,125 | -0.08% | 3.4만 |
|---|
| 2026.06.29 | ₩33,621 | ₩33,669 | ₩33,621 | ₩33,669 | +0.14% | 1천 |
|---|
| 2026.06.26 | ₩33,608 | ₩33,621 | ₩33,569 | ₩33,610 | +0.01% | 8.7천 |
|---|
| 2026.06.25 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,581 | -0.04% | 600 |
|---|
| 2026.06.24 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,554 | -0.12% | 700 |
|---|
| 2026.06.23 | ₩33,561 | ₩33,561 | ₩33,554 | ₩33,554 | -0.02% | 1천 |
|---|
| 2026.06.22 | ₩33,635 | ₩33,635 | ₩33,594 | ₩33,614 | -0.06% | 500 |
|---|
| 2026.06.18 | ₩33,648 | ₩33,648 | ₩33,608 | ₩33,628 | -0.06% | 3.9천 |
|---|
| 2026.06.17 | ₩33,608 | ₩33,621 | ₩33,527 | ₩33,527 | -0.24% | 6천 |
|---|
| 2026.06.16 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,635 | ₩33,675 | ₩33,635 | ₩33,648 | +0.04% | 600 |
|---|
| 2026.06.12 | ₩33,534 | ₩33,547 | ₩33,527 | ₩33,547 | +0.04% | 800 |
|---|
| 2026.06.11 | ₩33,407 | ₩33,514 | ₩33,393 | ₩33,514 | +0.32% | 1.3천 |
|---|
| 2026.06.10 | ₩33,407 | ₩33,407 | ₩33,393 | ₩33,407 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩33,474 | ₩33,501 | ₩33,407 | ₩33,488 | +0.04% | 5.4천 |
|---|
| 2026.06.08 | ₩33,501 | ₩33,514 | ₩33,487 | ₩33,514 | +0.04% | 3.3천 |
|---|
| 2026.06.05 | ₩33,527 | ₩33,527 | ₩33,407 | ₩33,472 | -0.16% | 1.3만 |
|---|
| 2026.06.04 | ₩33,588 | ₩33,594 | ₩33,581 | ₩33,594 | +0.02% | 1.8천 |
|---|
| 2026.06.03 | ₩33,594 | ₩33,594 | ₩33,541 | ₩33,561 | -0.10% | 7.8천 |
|---|
| 2026.06.02 | ₩33,554 | ₩33,581 | ₩33,554 | ₩33,581 | +0.08% | 900 |
|---|
| 2026.06.01 | ₩33,554 | ₩33,621 | ₩33,554 | ₩33,581 | +0.08% | 3천 |
|---|
| 2026.05.29 | ₩33,567 | ₩33,588 | ₩33,554 | ₩33,588 | +0.06% | 2.7천 |
|---|
| 2026.05.28 | ₩33,554 | ₩33,567 | ₩33,527 | ₩33,567 | +0.04% | 7.8만 |
|---|
| 2026.05.27 | ₩33,541 | ₩33,554 | ₩33,527 | ₩33,527 | -0.04% | 3.2천 |
|---|
| 2026.05.26 | ₩33,514 | ₩33,523 | ₩33,514 | ₩33,523 | +0.03% | 5.9만 |
|---|
| 2026.05.22 | ₩33,447 | ₩33,501 | ₩33,447 | ₩33,487 | +0.12% | 3.2천 |
|---|
| 2026.05.21 | ₩33,393 | ₩33,464 | ₩33,393 | ₩33,464 | +0.21% | 6.5천 |
|---|
| 2026.05.20 | ₩33,380 | ₩33,434 | ₩33,380 | ₩33,434 | +0.16% | 1.8만 |
|---|
| 2026.05.19 | ₩33,353 | ₩33,434 | ₩33,353 | ₩33,368 | +0.04% | 1.7천 |
|---|
| 2026.05.18 | ₩33,366 | ₩33,400 | ₩33,353 | ₩33,400 | +0.10% | 2.3천 |
|---|
| 2026.05.15 | ₩33,340 | ₩33,366 | ₩33,340 | ₩33,366 | +0.08% | 3천 |
|---|
| 2026.05.14 | ₩33,393 | ₩33,420 | ₩33,393 | ₩33,407 | +0.04% | 2.1천 |
|---|
| 2026.05.13 | ₩33,373 | ₩33,373 | ₩33,366 | ₩33,366 | -0.02% | 200 |
|---|
| 2026.05.12 | ₩33,299 | ₩33,353 | ₩33,286 | ₩33,353 | +0.16% | 4.4천 |
|---|
| 2026.05.11 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩33,342 | ₩33,369 | ₩33,326 | ₩33,353 | +0.03% | 1.1천 |
|---|
| 2026.05.07 | ₩33,326 | ₩33,326 | ₩33,273 | ₩33,299 | -0.08% | 500 |
|---|
| 2026.05.06 | ₩33,259 | ₩33,326 | ₩33,259 | ₩33,313 | +0.16% | 1.3천 |
|---|
| 2026.05.05 | ₩33,219 | ₩33,259 | ₩33,206 | ₩33,232 | +0.04% | 1.7천 |
|---|
| 2026.05.04 | ₩33,259 | ₩33,259 | ₩33,192 | ₩33,192 | -0.20% | 500 |
|---|
| 2026.05.01 | ₩33,246 | ₩33,259 | ₩33,232 | ₩33,232 | -0.04% | 1천 |
|---|
| 2026.04.30 | ₩33,206 | ₩33,232 | ₩33,206 | ₩33,210 | +0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩33,112 | ₩33,152 | ₩33,098 | ₩33,125 | +0.04% | 9.6천 |
|---|
| 2026.04.28 | ₩33,085 | ₩33,133 | ₩33,085 | ₩33,133 | +0.15% | 300 |
|---|
| 2026.04.27 | ₩33,152 | ₩33,152 | ₩33,112 | ₩33,152 | 0.00% | 6.1천 |
|---|
| 2026.04.24 | ₩33,085 | ₩33,125 | ₩33,085 | ₩33,125 | +0.12% | 2.1천 |
|---|
| 2026.04.23 | ₩33,072 | ₩33,072 | ₩33,031 | ₩33,052 | -0.06% | 900 |
|---|
| 2026.04.22 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,005 | ₩33,025 | ₩33,005 | ₩33,025 | +0.06% | 400 |
|---|
| 2026.04.20 | ₩33,045 | ₩33,074 | ₩33,045 | ₩33,074 | +0.09% | 500 |
|---|
| 2026.04.17 | ₩33,098 | ₩33,112 | ₩33,098 | ₩33,112 | +0.04% | 4.9만 |
|---|
| 2026.04.16 | ₩33,005 | ₩33,058 | ₩32,985 | ₩33,058 | +0.16% | 4.5천 |
|---|
| 2026.04.15 | ₩32,964 | ₩33,045 | ₩32,964 | ₩33,005 | +0.12% | 2천 |
|---|
| 2026.04.14 | ₩32,978 | ₩32,991 | ₩32,964 | ₩32,978 | 0.00% | 1.7천 |
|---|
| 2026.04.13 | ₩32,804 | ₩32,896 | ₩32,804 | ₩32,896 | +0.28% | 200 |
|---|
| 2026.04.10 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,670 | ₩32,687 | ₩32,670 | ₩32,687 | +0.05% | 300 |
|---|
| 2026.04.07 | ₩32,227 | ₩32,348 | ₩32,227 | ₩32,348 | +0.37% | 3.6천 |
|---|
| 2026.04.06 | ₩32,335 | ₩32,442 | ₩32,335 | ₩32,376 | +0.13% | 2.7천 |
|---|
| 2026.04.02 | ₩32,160 | ₩32,308 | ₩32,160 | ₩32,308 | +0.46% | 3.7천 |
|---|
| 2026.04.01 | ₩32,254 | ₩32,348 | ₩32,241 | ₩32,281 | +0.08% | 6.7천 |
|---|
| 2026.03.31 | ₩31,973 | ₩32,134 | ₩31,933 | ₩32,130 | +0.49% | 1.8천 |
|---|
| 2026.03.30 | ₩32,428 | ₩32,428 | ₩32,205 | ₩32,205 | -0.69% | 5.3천 |
|---|
| 2026.03.27 | ₩32,415 | ₩32,428 | ₩32,225 | ₩32,225 | -0.59% | 2.1만 |
|---|
| 2026.03.26 | ₩32,482 | ₩32,509 | ₩32,481 | ₩32,481 | -0.00% | 2.4천 |
|---|
| 2026.03.25 | ₩32,737 | ₩32,737 | ₩32,723 | ₩32,723 | -0.04% | 100 |
|---|
| 2026.03.24 | ₩32,616 | ₩32,643 | ₩32,616 | ₩32,616 | 0.00% | 1.9천 |
|---|
| 2026.03.23 | ₩32,844 | ₩32,844 | ₩32,702 | ₩32,702 | -0.43% | 500 |
|---|
| 2026.03.20 | ₩32,549 | ₩32,629 | ₩32,481 | ₩32,481 | -0.21% | 3.7천 |
|---|
| 2026.03.19 | ₩32,603 | ₩32,777 | ₩32,603 | ₩32,722 | +0.37% | 9.2천 |
|---|
| 2026.03.18 | ₩32,836 | ₩32,844 | ₩32,727 | ₩32,727 | -0.33% | 900 |
|---|
| 2026.03.17 | ₩32,964 | ₩32,964 | ₩32,938 | ₩32,938 | -0.08% | 4.8천 |
|---|
| 2026.03.16 | ₩32,924 | ₩32,924 | ₩32,869 | ₩32,869 | -0.17% | 8.7천 |
|---|
| 2026.03.13 | ₩32,844 | ₩32,844 | ₩32,686 | ₩32,686 | -0.48% | 5.9천 |
|---|
| 2026.03.12 | ₩32,817 | ₩32,817 | ₩32,765 | ₩32,765 | -0.16% | 3.8천 |
|---|
| 2026.03.11 | ₩32,991 | ₩32,991 | ₩32,891 | ₩32,951 | -0.12% | 5.5천 |
|---|
| 2026.03.10 | ₩33,005 | ₩33,085 | ₩32,916 | ₩32,916 | -0.27% | 3.2천 |
|---|
| 2026.03.09 | ₩32,710 | ₩32,978 | ₩32,670 | ₩32,967 | +0.79% | 9.5천 |
|---|
| 2026.03.06 | ₩32,830 | ₩32,938 | ₩32,812 | ₩32,812 | -0.06% | 1만 |
|---|
| 2026.03.05 | ₩33,072 | ₩33,085 | ₩32,911 | ₩33,034 | -0.11% | 5.1천 |
|---|
| 2026.03.04 | ₩33,031 | ₩33,165 | ₩33,031 | ₩33,125 | +0.28% | 1.1만 |
|---|
| 2026.03.03 | ₩32,884 | ₩33,031 | ₩32,817 | ₩33,018 | +0.41% | 400 |
|---|
| 2026.03.02 | ₩33,085 | ₩33,165 | ₩33,072 | ₩33,113 | +0.09% | 4.8천 |
|---|
| 2026.02.27 | ₩33,139 | ₩33,139 | ₩33,084 | ₩33,113 | -0.08% | 2.2천 |
|---|
| 2026.02.26 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,232 | ₩33,232 | ₩33,214 | ₩33,214 | -0.06% | 800 |
|---|
| 2026.02.24 | ₩33,112 | ₩33,165 | ₩33,112 | ₩33,139 | +0.08% | 2.8천 |
|---|
| 2026.02.23 | ₩33,152 | ₩33,152 | ₩33,023 | ₩33,023 | -0.39% | 1천 |
|---|
| 2026.02.20 | ₩33,085 | ₩33,165 | ₩33,085 | ₩33,140 | +0.17% | 6.2천 |
|---|
| 2026.02.19 | ₩33,085 | ₩33,085 | ₩33,038 | ₩33,072 | -0.04% | 4.5천 |
|---|
| 2026.02.18 | ₩33,165 | ₩33,165 | ₩33,117 | ₩33,117 | -0.15% | 3.9천 |
|---|
| 2026.02.17 | ₩33,018 | ₩33,082 | ₩33,018 | ₩33,052 | +0.10% | 5.9천 |
|---|
| 2026.02.13 | ₩33,045 | ₩33,085 | ₩33,006 | ₩33,006 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩33,165 | ₩33,165 | ₩33,005 | ₩33,005 | -0.48% | 5.9천 |
|---|
| 2026.02.11 | ₩33,179 | ₩33,192 | ₩33,165 | ₩33,165 | -0.04% | 1.2천 |
|---|
| 2026.02.10 | ₩33,246 | ₩33,246 | ₩33,160 | ₩33,160 | -0.26% | 4.3천 |
|---|
| 2026.02.09 | ₩33,179 | ₩33,232 | ₩33,179 | ₩33,192 | +0.04% | 8천 |
|---|
| 2026.02.06 | ₩33,112 | ₩33,148 | ₩33,112 | ₩33,148 | +0.11% | 2.4천 |
|---|
| 2026.02.05 | ₩32,991 | ₩32,991 | ₩32,911 | ₩32,911 | -0.24% | 4.4천 |
|---|
| 2026.02.04 | ₩33,089 | ₩33,089 | ₩33,018 | ₩33,057 | -0.10% | 1.3천 |
|---|
| 2026.02.03 | ₩33,192 | ₩33,206 | ₩33,031 | ₩33,085 | -0.32% | 1.7만 |
|---|
| 2026.02.02 | ₩33,139 | ₩33,219 | ₩33,112 | ₩33,172 | +0.10% | 3.8만 |
|---|
| 2026.01.30 | ₩33,152 | ₩33,152 | ₩33,085 | ₩33,119 | -0.10% | 3.8천 |
|---|
| 2026.01.29 | ₩33,018 | ₩33,179 | ₩32,991 | ₩33,136 | +0.36% | 5.5만 |
|---|
| 2026.01.28 | ₩33,179 | ₩33,179 | ₩33,112 | ₩33,140 | -0.12% | 1.8만 |
|---|
| 2026.01.27 | ₩33,139 | ₩33,171 | ₩33,125 | ₩33,152 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩33,112 | ₩33,165 | ₩33,112 | ₩33,145 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩33,125 | ₩33,125 | ₩33,100 | ₩33,100 | -0.08% | 1.7천 |
|---|
| 2026.01.22 | ₩33,085 | ₩33,098 | ₩33,072 | ₩33,092 | +0.02% | 5.5천 |
|---|
| 2026.01.21 | ₩32,964 | ₩33,085 | ₩32,911 | ₩33,005 | +0.12% | 1.1만 |
|---|
| 2026.01.20 | ₩33,003 | ₩33,005 | ₩32,871 | ₩32,891 | -0.34% | 5.9만 |
|---|
| 2026.01.16 | ₩33,058 | ₩33,112 | ₩33,058 | ₩33,085 | +0.08% | 8.4천 |
|---|
| 2026.01.15 | ₩33,072 | ₩33,125 | ₩33,072 | ₩33,098 | +0.08% | 3.2만 |
|---|
| 2026.01.14 | ₩33,072 | ₩33,072 | ₩32,991 | ₩33,045 | -0.08% | 7.5천 |
|---|
| 2026.01.13 | ₩33,112 | ₩33,112 | ₩33,031 | ₩33,094 | -0.05% | 9.8천 |
|---|
| 2026.01.12 | ₩33,112 | ₩33,139 | ₩33,112 | ₩33,132 | +0.06% | 1.2만 |
|---|
| 2026.01.09 | ₩33,098 | ₩33,112 | ₩33,058 | ₩33,112 | +0.04% | 14.3만 |
|---|
| 2026.01.08 | ₩33,031 | ₩33,072 | ₩33,018 | ₩33,045 | +0.04% | 1.9만 |
|---|
| 2026.01.07 | ₩33,033 | ₩33,098 | ₩33,019 | ₩33,019 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩33,018 | ₩33,072 | ₩33,018 | ₩33,065 | +0.14% | 1.4만 |
|---|
| 2026.01.05 | ₩33,031 | ₩33,058 | ₩33,005 | ₩33,029 | -0.01% | 1.4만 |
|---|
| 2026.01.02 | ₩33,085 | ₩33,085 | ₩32,911 | ₩32,966 | -0.36% | 2.1만 |
|---|
| 2025.12.31 | ₩33,031 | ₩33,031 | ₩33,011 | ₩33,011 | -0.06% | 100 |
|---|
| 2025.12.30 | ₩33,554 | ₩33,567 | ₩33,514 | ₩33,541 | -0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩33,554 | ₩33,554 | ₩33,541 | ₩33,541 | -0.04% | 400 |
|---|
| 2025.12.26 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,545 | ₩33,545 | ₩33,514 | ₩33,534 | -0.03% | 1.9천 |
|---|
| 2025.12.23 | ₩33,501 | ₩33,534 | ₩33,501 | ₩33,534 | +0.10% | 900 |
|---|
| 2025.12.22 | ₩33,541 | ₩33,541 | ₩33,487 | ₩33,526 | -0.04% | 5.3천 |
|---|
| 2025.12.19 | ₩33,501 | ₩33,527 | ₩33,501 | ₩33,527 | +0.08% | 1천 |
|---|
| 2025.12.18 | ₩33,487 | ₩33,521 | ₩33,487 | ₩33,521 | +0.10% | 100 |
|---|
| 2025.12.17 | ₩33,527 | ₩33,541 | ₩33,487 | ₩33,514 | -0.04% | 1.1만 |
|---|
| 2025.12.16 | ₩33,487 | ₩33,514 | ₩33,487 | ₩33,514 | +0.08% | 400 |
|---|
| 2025.12.15 | ₩33,514 | ₩33,514 | ₩33,507 | ₩33,507 | -0.02% | 200 |
|---|
| 2025.12.12 | ₩33,527 | ₩33,527 | ₩33,501 | ₩33,501 | -0.08% | 200 |
|---|
| 2025.12.11 | ₩33,487 | ₩33,501 | ₩33,487 | ₩33,501 | +0.04% | 200 |
|---|
| 2025.12.10 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,474 | ₩33,487 | ₩33,474 | ₩33,487 | +0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩33,501 | ₩33,501 | ₩33,447 | ₩33,487 | -0.04% | 1.1천 |
|---|
| 2025.12.04 | ₩33,460 | ₩33,474 | ₩33,447 | ₩33,474 | +0.04% | 4.6천 |
|---|
| 2025.12.03 | ₩33,487 | ₩33,487 | ₩33,467 | ₩33,467 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩33,474 | ₩33,474 | ₩33,460 | ₩33,460 | -0.04% | 3.8천 |
|---|
| 2025.12.01 | ₩33,474 | ₩33,474 | ₩33,420 | ₩33,451 | -0.07% | 1.8천 |
|---|
| 2025.11.28 | ₩33,474 | ₩33,474 | ₩33,447 | ₩33,447 | -0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩33,447 | ₩33,460 | ₩33,434 | ₩33,434 | -0.04% | 2.1천 |
|---|
| 2025.11.25 | ₩33,380 | ₩33,420 | ₩33,380 | ₩33,420 | +0.12% | 300 |
|---|
| 2025.11.24 | ₩33,380 | ₩33,420 | ₩33,380 | ₩33,407 | +0.08% | 500 |
|---|
| 2025.11.21 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,366 | ₩33,366 | ₩33,338 | ₩33,338 | -0.08% | 1.2천 |
|---|
| 2025.11.19 | ₩33,342 | ₩33,380 | ₩33,340 | ₩33,366 | +0.07% | 6.9천 |
|---|
| 2025.11.18 | ₩33,366 | ₩33,393 | ₩33,353 | ₩33,353 | -0.04% | 6.8천 |
|---|
| 2025.11.17 | ₩33,380 | ₩33,380 | ₩33,360 | ₩33,360 | -0.06% | 200 |
|---|
| 2025.11.14 | ₩33,364 | ₩33,366 | ₩33,364 | ₩33,366 | +0.01% | 600 |
|---|
| 2025.11.13 | ₩33,340 | ₩33,380 | ₩33,340 | ₩33,353 | +0.04% | 2.5천 |
|---|
| 2025.11.12 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,380 | ₩33,393 | ₩33,366 | ₩33,366 | -0.04% | 900 |
|---|
| 2025.11.07 | ₩33,353 | ₩33,353 | ₩33,340 | ₩33,340 | -0.04% | 100 |
|---|
| 2025.11.06 | ₩33,366 | ₩33,366 | ₩33,334 | ₩33,334 | -0.10% | 2.2천 |
|---|
| 2025.11.05 | ₩33,353 | ₩33,353 | ₩33,342 | ₩33,342 | -0.03% | 700 |
|---|
| 2025.11.04 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,333 | ₩33,333 | ₩33,299 | ₩33,326 | -0.02% | 500 |
|---|
| 2025.10.31 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,299 | ₩33,326 | ₩33,286 | ₩33,326 | +0.08% | 300 |
|---|
| 2025.10.28 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩33,259 | ₩33,273 | ₩33,259 | ₩33,266 | +0.02% | 3.1천 |
|---|
| 2025.10.23 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩33,232 | ₩33,253 | ₩33,232 | ₩33,253 | +0.06% | 6.6만 |
|---|
| 2025.10.20 | ₩33,232 | ₩33,273 | ₩33,219 | ₩33,246 | +0.04% | 500 |
|---|
| 2025.10.17 | ₩33,186 | ₩33,186 | ₩33,186 | ₩33,186 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,219 | ₩33,219 | ₩33,186 | ₩33,186 | -0.10% | 200 |
|---|
| 2025.10.14 | ₩33,179 | ₩33,206 | ₩33,179 | ₩33,206 | +0.08% | 700 |
|---|
| 2025.10.13 | ₩33,198 | ₩33,211 | ₩33,198 | ₩33,206 | +0.02% | 600 |
|---|
| 2025.10.10 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
|---|