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 | ₩33,132 | ₩33,185 | ₩33,132 | ₩33,185 | +0.16% | 2.5천 |
| 2026.10.08 | ₩33,120 | ₩33,138 | ₩33,118 | ₩33,118 | -0.01% | 3.7천 |
| 2026.10.07 | ₩33,144 | ₩33,158 | ₩33,118 | ₩33,158 | +0.04% | 4.5천 |
| 2026.10.06 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 100 |
| 2026.10.05 | ₩33,131 | ₩33,131 | ₩33,104 | ₩33,104 | -0.08% | 900 |
| 2026.10.02 | ₩33,118 | ₩33,118 | ₩33,091 | ₩33,118 | 0.00% | 1.5천 |
| 2026.10.01 | ₩33,078 | ₩33,084 | ₩33,078 | ₩33,084 | +0.02% | 800 |
| 2026.09.30 | ₩33,091 | ₩33,091 | ₩33,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,091 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,572 | ₩33,599 | ₩33,559 | ₩33,599 | +0.08% | 3천 |
|---|
| 2026.09.28 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,585 | ₩33,592 | ₩33,585 | ₩33,592 | +0.02% | 500 |
|---|
| 2026.09.24 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,559 | ₩33,579 | ₩33,559 | ₩33,579 | +0.06% | 500 |
|---|
| 2026.09.22 | ₩33,559 | ₩33,592 | ₩33,559 | ₩33,592 | +0.10% | 1.3천 |
|---|
| 2026.09.21 | ₩33,545 | ₩33,572 | ₩33,532 | ₩33,572 | +0.08% | 3.6천 |
|---|
| 2026.09.18 | ₩33,518 | ₩33,545 | ₩33,518 | ₩33,545 | +0.08% | 2.4천 |
|---|
| 2026.09.17 | ₩33,505 | ₩33,539 | ₩33,505 | ₩33,539 | +0.10% | 100 |
|---|
| 2026.09.16 | ₩33,492 | ₩33,518 | ₩33,478 | ₩33,485 | -0.02% | 1.5천 |
|---|
| 2026.09.15 | ₩33,478 | ₩33,505 | ₩33,478 | ₩33,505 | +0.08% | 2.2천 |
|---|
| 2026.09.14 | ₩33,478 | ₩33,505 | ₩33,478 | ₩33,505 | +0.08% | 200 |
|---|
| 2026.09.11 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,452 | ₩33,478 | ₩33,452 | ₩33,478 | +0.08% | 1천 |
|---|
| 2026.09.09 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,492 | ₩33,518 | ₩33,492 | ₩33,518 | +0.08% | 200 |
|---|
| 2026.09.04 | ₩33,545 | ₩33,559 | ₩33,493 | ₩33,524 | -0.06% | 2.4천 |
|---|
| 2026.09.03 | ₩33,478 | ₩33,518 | ₩33,478 | ₩33,518 | +0.12% | 100 |
|---|
| 2026.09.02 | ₩33,485 | ₩33,505 | ₩33,485 | ₩33,492 | +0.02% | 800 |
|---|
| 2026.09.01 | ₩33,472 | ₩33,472 | ₩33,465 | ₩33,465 | -0.02% | 500 |
|---|
| 2026.08.31 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,478 | ₩33,478 | ₩33,452 | ₩33,478 | 0.00% | 500 |
|---|
| 2026.08.27 | ₩33,465 | ₩33,492 | ₩33,438 | ₩33,472 | +0.02% | 1.9천 |
|---|
| 2026.08.26 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,445 | ₩33,452 | ₩33,445 | ₩33,452 | +0.02% | 1.1천 |
|---|
| 2026.08.24 | ₩33,412 | ₩33,438 | ₩33,412 | ₩33,438 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,398 | ₩33,425 | ₩33,398 | ₩33,425 | +0.08% | 200 |
|---|
| 2026.08.18 | ₩33,372 | ₩33,398 | ₩33,372 | ₩33,398 | +0.08% | 2.4천 |
|---|
| 2026.08.17 | ₩33,405 | ₩33,405 | ₩33,372 | ₩33,400 | -0.02% | 1.2천 |
|---|
| 2026.08.14 | ₩33,385 | ₩33,412 | ₩33,385 | ₩33,412 | +0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩33,372 | ₩33,425 | ₩33,372 | ₩33,398 | +0.08% | 800 |
|---|
| 2026.08.12 | ₩33,358 | ₩33,398 | ₩33,358 | ₩33,398 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩33,345 | ₩33,372 | ₩33,345 | ₩33,372 | +0.08% | 7.3만 |
|---|
| 2026.08.10 | ₩33,478 | ₩33,478 | ₩33,345 | ₩33,372 | -0.32% | 1.7천 |
|---|
| 2026.08.07 | ₩33,345 | ₩33,360 | ₩33,345 | ₩33,360 | +0.04% | 300 |
|---|
| 2026.08.06 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,318 | ₩33,345 | ₩33,318 | ₩33,345 | +0.08% | 600 |
|---|
| 2026.08.04 | ₩33,331 | ₩33,331 | ₩33,318 | ₩33,331 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,305 | ₩33,318 | ₩33,265 | ₩33,305 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩33,186 | ₩33,265 | ₩33,185 | ₩33,265 | +0.24% | 1.4천 |
|---|
| 2026.07.30 | ₩33,225 | ₩33,225 | ₩33,185 | ₩33,217 | -0.02% | 1.4천 |
|---|
| 2026.07.29 | ₩33,131 | ₩33,131 | ₩33,131 | ₩33,131 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩33,225 | ₩33,225 | ₩33,118 | ₩33,144 | -0.24% | 2천 |
|---|
| 2026.07.24 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,144 | ₩33,185 | ₩33,144 | ₩33,180 | +0.11% | 3.3천 |
|---|
| 2026.07.21 | ₩33,158 | ₩33,178 | ₩33,158 | ₩33,178 | +0.06% | 500 |
|---|
| 2026.07.20 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩33,144 | ₩33,171 | ₩33,136 | ₩33,136 | -0.02% | 700 |
|---|
| 2026.07.16 | ₩33,171 | ₩33,171 | ₩33,158 | ₩33,171 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩33,211 | ₩33,211 | ₩33,158 | ₩33,198 | -0.04% | 2천 |
|---|
| 2026.07.14 | ₩33,185 | ₩33,198 | ₩33,144 | ₩33,174 | -0.03% | 2.7천 |
|---|
| 2026.07.13 | ₩33,144 | ₩33,144 | ₩33,078 | ₩33,119 | -0.08% | 9.9천 |
|---|
| 2026.07.10 | ₩33,144 | ₩33,171 | ₩33,144 | ₩33,171 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩33,104 | ₩33,151 | ₩33,104 | ₩33,151 | +0.14% | 4.2천 |
|---|
| 2026.07.08 | ₩33,078 | ₩33,144 | ₩33,078 | ₩33,120 | +0.13% | 3.2천 |
|---|
| 2026.07.07 | ₩33,118 | ₩33,144 | ₩33,118 | ₩33,131 | +0.04% | 2.6천 |
|---|
| 2026.07.06 | ₩33,104 | ₩33,158 | ₩33,104 | ₩33,144 | +0.12% | 2.6천 |
|---|
| 2026.07.02 | ₩33,086 | ₩33,086 | ₩33,086 | ₩33,086 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩33,118 | ₩33,118 | ₩33,038 | ₩33,071 | -0.14% | 6.3천 |
|---|
| 2026.06.30 | ₩33,051 | ₩33,051 | ₩33,024 | ₩33,024 | -0.08% | 3.4만 |
|---|
| 2026.06.29 | ₩33,518 | ₩33,567 | ₩33,518 | ₩33,567 | +0.14% | 1천 |
|---|
| 2026.06.26 | ₩33,505 | ₩33,518 | ₩33,466 | ₩33,508 | +0.01% | 8.7천 |
|---|
| 2026.06.25 | ₩33,492 | ₩33,492 | ₩33,452 | ₩33,478 | -0.04% | 600 |
|---|
| 2026.06.24 | ₩33,492 | ₩33,492 | ₩33,452 | ₩33,452 | -0.12% | 700 |
|---|
| 2026.06.23 | ₩33,458 | ₩33,458 | ₩33,452 | ₩33,452 | -0.02% | 1천 |
|---|
| 2026.06.22 | ₩33,532 | ₩33,532 | ₩33,492 | ₩33,512 | -0.06% | 500 |
|---|
| 2026.06.18 | ₩33,545 | ₩33,545 | ₩33,505 | ₩33,525 | -0.06% | 3.9천 |
|---|
| 2026.06.17 | ₩33,505 | ₩33,518 | ₩33,425 | ₩33,425 | -0.24% | 6천 |
|---|
| 2026.06.16 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,532 | ₩33,572 | ₩33,532 | ₩33,545 | +0.04% | 600 |
|---|
| 2026.06.12 | ₩33,432 | ₩33,445 | ₩33,425 | ₩33,445 | +0.04% | 800 |
|---|
| 2026.06.11 | ₩33,305 | ₩33,412 | ₩33,291 | ₩33,412 | +0.32% | 1.3천 |
|---|
| 2026.06.10 | ₩33,305 | ₩33,305 | ₩33,291 | ₩33,305 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩33,372 | ₩33,398 | ₩33,305 | ₩33,386 | +0.04% | 5.4천 |
|---|
| 2026.06.08 | ₩33,398 | ₩33,412 | ₩33,385 | ₩33,412 | +0.04% | 3.3천 |
|---|
| 2026.06.05 | ₩33,425 | ₩33,425 | ₩33,305 | ₩33,370 | -0.16% | 1.3만 |
|---|
| 2026.06.04 | ₩33,485 | ₩33,492 | ₩33,478 | ₩33,492 | +0.02% | 1.8천 |
|---|
| 2026.06.03 | ₩33,492 | ₩33,492 | ₩33,438 | ₩33,458 | -0.10% | 7.8천 |
|---|
| 2026.06.02 | ₩33,452 | ₩33,478 | ₩33,452 | ₩33,478 | +0.08% | 900 |
|---|
| 2026.06.01 | ₩33,452 | ₩33,518 | ₩33,452 | ₩33,478 | +0.08% | 3천 |
|---|
| 2026.05.29 | ₩33,465 | ₩33,485 | ₩33,452 | ₩33,485 | +0.06% | 2.7천 |
|---|
| 2026.05.28 | ₩33,452 | ₩33,465 | ₩33,425 | ₩33,465 | +0.04% | 7.8만 |
|---|
| 2026.05.27 | ₩33,438 | ₩33,452 | ₩33,425 | ₩33,425 | -0.04% | 3.2천 |
|---|
| 2026.05.26 | ₩33,412 | ₩33,421 | ₩33,412 | ₩33,421 | +0.03% | 5.9만 |
|---|
| 2026.05.22 | ₩33,345 | ₩33,398 | ₩33,345 | ₩33,385 | +0.12% | 3.2천 |
|---|
| 2026.05.21 | ₩33,291 | ₩33,362 | ₩33,291 | ₩33,362 | +0.21% | 6.5천 |
|---|
| 2026.05.20 | ₩33,278 | ₩33,331 | ₩33,278 | ₩33,331 | +0.16% | 1.8만 |
|---|
| 2026.05.19 | ₩33,251 | ₩33,331 | ₩33,251 | ₩33,266 | +0.04% | 1.7천 |
|---|
| 2026.05.18 | ₩33,265 | ₩33,298 | ₩33,251 | ₩33,298 | +0.10% | 2.3천 |
|---|
| 2026.05.15 | ₩33,238 | ₩33,265 | ₩33,238 | ₩33,265 | +0.08% | 3천 |
|---|
| 2026.05.14 | ₩33,291 | ₩33,318 | ₩33,291 | ₩33,305 | +0.04% | 2.1천 |
|---|
| 2026.05.13 | ₩33,271 | ₩33,271 | ₩33,265 | ₩33,265 | -0.02% | 200 |
|---|
| 2026.05.12 | ₩33,198 | ₩33,251 | ₩33,185 | ₩33,251 | +0.16% | 4.4천 |
|---|
| 2026.05.11 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩33,241 | ₩33,267 | ₩33,225 | ₩33,251 | +0.03% | 1.1천 |
|---|
| 2026.05.07 | ₩33,225 | ₩33,225 | ₩33,171 | ₩33,198 | -0.08% | 500 |
|---|
| 2026.05.06 | ₩33,158 | ₩33,225 | ₩33,158 | ₩33,211 | +0.16% | 1.3천 |
|---|
| 2026.05.05 | ₩33,118 | ₩33,158 | ₩33,104 | ₩33,131 | +0.04% | 1.7천 |
|---|
| 2026.05.04 | ₩33,158 | ₩33,158 | ₩33,091 | ₩33,091 | -0.20% | 500 |
|---|
| 2026.05.01 | ₩33,144 | ₩33,158 | ₩33,131 | ₩33,131 | -0.04% | 1천 |
|---|
| 2026.04.30 | ₩33,104 | ₩33,131 | ₩33,104 | ₩33,108 | +0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩33,011 | ₩33,051 | ₩32,997 | ₩33,024 | +0.04% | 9.6천 |
|---|
| 2026.04.28 | ₩32,984 | ₩33,032 | ₩32,984 | ₩33,032 | +0.15% | 300 |
|---|
| 2026.04.27 | ₩33,051 | ₩33,051 | ₩33,011 | ₩33,051 | 0.00% | 6.1천 |
|---|
| 2026.04.24 | ₩32,984 | ₩33,024 | ₩32,984 | ₩33,024 | +0.12% | 2.1천 |
|---|
| 2026.04.23 | ₩32,971 | ₩32,971 | ₩32,931 | ₩32,951 | -0.06% | 900 |
|---|
| 2026.04.22 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,904 | ₩32,924 | ₩32,904 | ₩32,924 | +0.06% | 400 |
|---|
| 2026.04.20 | ₩32,944 | ₩32,973 | ₩32,944 | ₩32,973 | +0.09% | 500 |
|---|
| 2026.04.17 | ₩32,997 | ₩33,011 | ₩32,997 | ₩33,011 | +0.04% | 4.9만 |
|---|
| 2026.04.16 | ₩32,904 | ₩32,957 | ₩32,884 | ₩32,957 | +0.16% | 4.5천 |
|---|
| 2026.04.15 | ₩32,864 | ₩32,944 | ₩32,864 | ₩32,904 | +0.12% | 2천 |
|---|
| 2026.04.14 | ₩32,877 | ₩32,891 | ₩32,864 | ₩32,877 | 0.00% | 1.7천 |
|---|
| 2026.04.13 | ₩32,704 | ₩32,796 | ₩32,704 | ₩32,796 | +0.28% | 200 |
|---|
| 2026.04.10 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,570 | ₩32,587 | ₩32,570 | ₩32,587 | +0.05% | 300 |
|---|
| 2026.04.07 | ₩32,129 | ₩32,249 | ₩32,129 | ₩32,249 | +0.37% | 3.6천 |
|---|
| 2026.04.06 | ₩32,236 | ₩32,343 | ₩32,236 | ₩32,277 | +0.13% | 2.7천 |
|---|
| 2026.04.02 | ₩32,062 | ₩32,209 | ₩32,062 | ₩32,209 | +0.46% | 3.7천 |
|---|
| 2026.04.01 | ₩32,156 | ₩32,249 | ₩32,142 | ₩32,183 | +0.08% | 6.7천 |
|---|
| 2026.03.31 | ₩31,875 | ₩32,036 | ₩31,835 | ₩32,032 | +0.49% | 1.8천 |
|---|
| 2026.03.30 | ₩32,330 | ₩32,330 | ₩32,106 | ₩32,106 | -0.69% | 5.3천 |
|---|
| 2026.03.27 | ₩32,316 | ₩32,330 | ₩32,126 | ₩32,126 | -0.59% | 2.1만 |
|---|
| 2026.03.26 | ₩32,383 | ₩32,410 | ₩32,382 | ₩32,382 | -0.00% | 2.4천 |
|---|
| 2026.03.25 | ₩32,637 | ₩32,637 | ₩32,623 | ₩32,623 | -0.04% | 100 |
|---|
| 2026.03.24 | ₩32,517 | ₩32,543 | ₩32,517 | ₩32,517 | 0.00% | 1.9천 |
|---|
| 2026.03.23 | ₩32,744 | ₩32,744 | ₩32,602 | ₩32,602 | -0.43% | 500 |
|---|
| 2026.03.20 | ₩32,450 | ₩32,530 | ₩32,382 | ₩32,382 | -0.21% | 3.7천 |
|---|
| 2026.03.19 | ₩32,503 | ₩32,677 | ₩32,503 | ₩32,622 | +0.37% | 9.2천 |
|---|
| 2026.03.18 | ₩32,736 | ₩32,744 | ₩32,627 | ₩32,627 | -0.33% | 900 |
|---|
| 2026.03.17 | ₩32,864 | ₩32,864 | ₩32,837 | ₩32,837 | -0.08% | 4.8천 |
|---|
| 2026.03.16 | ₩32,824 | ₩32,824 | ₩32,769 | ₩32,769 | -0.17% | 8.7천 |
|---|
| 2026.03.13 | ₩32,744 | ₩32,744 | ₩32,586 | ₩32,586 | -0.48% | 5.9천 |
|---|
| 2026.03.12 | ₩32,717 | ₩32,717 | ₩32,665 | ₩32,665 | -0.16% | 3.8천 |
|---|
| 2026.03.11 | ₩32,891 | ₩32,891 | ₩32,790 | ₩32,851 | -0.12% | 5.5천 |
|---|
| 2026.03.10 | ₩32,904 | ₩32,984 | ₩32,816 | ₩32,816 | -0.27% | 3.2천 |
|---|
| 2026.03.09 | ₩32,610 | ₩32,877 | ₩32,570 | ₩32,867 | +0.79% | 9.5천 |
|---|
| 2026.03.06 | ₩32,730 | ₩32,837 | ₩32,712 | ₩32,712 | -0.06% | 1만 |
|---|
| 2026.03.05 | ₩32,971 | ₩32,984 | ₩32,810 | ₩32,933 | -0.11% | 5.1천 |
|---|
| 2026.03.04 | ₩32,931 | ₩33,064 | ₩32,931 | ₩33,024 | +0.28% | 1.1만 |
|---|
| 2026.03.03 | ₩32,784 | ₩32,931 | ₩32,717 | ₩32,917 | +0.41% | 400 |
|---|
| 2026.03.02 | ₩32,984 | ₩33,064 | ₩32,971 | ₩33,012 | +0.09% | 4.8천 |
|---|
| 2026.02.27 | ₩33,038 | ₩33,038 | ₩32,983 | ₩33,012 | -0.08% | 2.2천 |
|---|
| 2026.02.26 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,131 | ₩33,131 | ₩33,112 | ₩33,112 | -0.06% | 800 |
|---|
| 2026.02.24 | ₩33,011 | ₩33,064 | ₩33,011 | ₩33,038 | +0.08% | 2.8천 |
|---|
| 2026.02.23 | ₩33,051 | ₩33,051 | ₩32,923 | ₩32,923 | -0.39% | 1천 |
|---|
| 2026.02.20 | ₩32,984 | ₩33,064 | ₩32,984 | ₩33,039 | +0.17% | 6.2천 |
|---|
| 2026.02.19 | ₩32,984 | ₩32,984 | ₩32,937 | ₩32,971 | -0.04% | 4.5천 |
|---|
| 2026.02.18 | ₩33,064 | ₩33,064 | ₩33,016 | ₩33,016 | -0.15% | 3.9천 |
|---|
| 2026.02.17 | ₩32,917 | ₩32,981 | ₩32,917 | ₩32,951 | +0.10% | 5.9천 |
|---|
| 2026.02.13 | ₩32,944 | ₩32,984 | ₩32,905 | ₩32,905 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩33,064 | ₩33,064 | ₩32,904 | ₩32,904 | -0.48% | 5.9천 |
|---|
| 2026.02.11 | ₩33,078 | ₩33,091 | ₩33,064 | ₩33,064 | -0.04% | 1.2천 |
|---|
| 2026.02.10 | ₩33,144 | ₩33,144 | ₩33,059 | ₩33,059 | -0.26% | 4.3천 |
|---|
| 2026.02.09 | ₩33,078 | ₩33,131 | ₩33,078 | ₩33,091 | +0.04% | 8천 |
|---|
| 2026.02.06 | ₩33,011 | ₩33,047 | ₩33,011 | ₩33,047 | +0.11% | 2.4천 |
|---|
| 2026.02.05 | ₩32,891 | ₩32,891 | ₩32,810 | ₩32,810 | -0.24% | 4.4천 |
|---|
| 2026.02.04 | ₩32,988 | ₩32,988 | ₩32,917 | ₩32,956 | -0.10% | 1.3천 |
|---|
| 2026.02.03 | ₩33,091 | ₩33,104 | ₩32,931 | ₩32,984 | -0.32% | 1.7만 |
|---|
| 2026.02.02 | ₩33,038 | ₩33,118 | ₩33,011 | ₩33,071 | +0.10% | 3.8만 |
|---|
| 2026.01.30 | ₩33,051 | ₩33,051 | ₩32,984 | ₩33,018 | -0.10% | 3.8천 |
|---|
| 2026.01.29 | ₩32,917 | ₩33,078 | ₩32,891 | ₩33,035 | +0.36% | 5.5만 |
|---|
| 2026.01.28 | ₩33,078 | ₩33,078 | ₩33,011 | ₩33,039 | -0.12% | 1.8만 |
|---|
| 2026.01.27 | ₩33,038 | ₩33,070 | ₩33,024 | ₩33,051 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩33,011 | ₩33,064 | ₩33,011 | ₩33,044 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩33,024 | ₩33,024 | ₩32,999 | ₩32,999 | -0.08% | 1.7천 |
|---|
| 2026.01.22 | ₩32,984 | ₩32,997 | ₩32,971 | ₩32,991 | +0.02% | 5.5천 |
|---|
| 2026.01.21 | ₩32,864 | ₩32,984 | ₩32,810 | ₩32,904 | +0.12% | 1.1만 |
|---|
| 2026.01.20 | ₩32,903 | ₩32,904 | ₩32,770 | ₩32,790 | -0.34% | 5.9만 |
|---|
| 2026.01.16 | ₩32,957 | ₩33,011 | ₩32,957 | ₩32,984 | +0.08% | 8.4천 |
|---|
| 2026.01.15 | ₩32,971 | ₩33,024 | ₩32,971 | ₩32,997 | +0.08% | 3.2만 |
|---|
| 2026.01.14 | ₩32,971 | ₩32,971 | ₩32,891 | ₩32,944 | -0.08% | 7.5천 |
|---|
| 2026.01.13 | ₩33,011 | ₩33,011 | ₩32,931 | ₩32,993 | -0.05% | 9.8천 |
|---|
| 2026.01.12 | ₩33,011 | ₩33,038 | ₩33,011 | ₩33,031 | +0.06% | 1.2만 |
|---|
| 2026.01.09 | ₩32,997 | ₩33,011 | ₩32,957 | ₩33,011 | +0.04% | 14.3만 |
|---|
| 2026.01.08 | ₩32,931 | ₩32,971 | ₩32,917 | ₩32,944 | +0.04% | 1.9만 |
|---|
| 2026.01.07 | ₩32,932 | ₩32,997 | ₩32,919 | ₩32,919 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩32,917 | ₩32,971 | ₩32,917 | ₩32,964 | +0.14% | 1.4만 |
|---|
| 2026.01.05 | ₩32,931 | ₩32,957 | ₩32,904 | ₩32,928 | -0.01% | 1.4만 |
|---|
| 2026.01.02 | ₩32,984 | ₩32,984 | ₩32,810 | ₩32,865 | -0.36% | 2.1만 |
|---|
| 2025.12.31 | ₩32,931 | ₩32,931 | ₩32,911 | ₩32,911 | -0.06% | 100 |
|---|
| 2025.12.30 | ₩33,452 | ₩33,465 | ₩33,412 | ₩33,438 | -0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩33,452 | ₩33,452 | ₩33,438 | ₩33,438 | -0.04% | 400 |
|---|
| 2025.12.26 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,442 | ₩33,442 | ₩33,412 | ₩33,432 | -0.03% | 1.9천 |
|---|
| 2025.12.23 | ₩33,398 | ₩33,432 | ₩33,398 | ₩33,432 | +0.10% | 900 |
|---|
| 2025.12.22 | ₩33,438 | ₩33,438 | ₩33,385 | ₩33,424 | -0.04% | 5.3천 |
|---|
| 2025.12.19 | ₩33,398 | ₩33,425 | ₩33,398 | ₩33,425 | +0.08% | 1천 |
|---|
| 2025.12.18 | ₩33,385 | ₩33,418 | ₩33,385 | ₩33,418 | +0.10% | 100 |
|---|
| 2025.12.17 | ₩33,425 | ₩33,438 | ₩33,385 | ₩33,412 | -0.04% | 1.1만 |
|---|
| 2025.12.16 | ₩33,385 | ₩33,412 | ₩33,385 | ₩33,412 | +0.08% | 400 |
|---|
| 2025.12.15 | ₩33,412 | ₩33,412 | ₩33,405 | ₩33,405 | -0.02% | 200 |
|---|
| 2025.12.12 | ₩33,425 | ₩33,425 | ₩33,398 | ₩33,398 | -0.08% | 200 |
|---|
| 2025.12.11 | ₩33,385 | ₩33,398 | ₩33,385 | ₩33,398 | +0.04% | 200 |
|---|
| 2025.12.10 | ₩33,392 | ₩33,392 | ₩33,392 | ₩33,392 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,372 | ₩33,385 | ₩33,372 | ₩33,385 | +0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩33,398 | ₩33,398 | ₩33,345 | ₩33,385 | -0.04% | 1.1천 |
|---|
| 2025.12.04 | ₩33,358 | ₩33,372 | ₩33,345 | ₩33,372 | +0.04% | 4.6천 |
|---|
| 2025.12.03 | ₩33,385 | ₩33,385 | ₩33,365 | ₩33,365 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩33,372 | ₩33,372 | ₩33,358 | ₩33,358 | -0.04% | 3.8천 |
|---|
| 2025.12.01 | ₩33,372 | ₩33,372 | ₩33,318 | ₩33,349 | -0.07% | 1.8천 |
|---|
| 2025.11.28 | ₩33,372 | ₩33,372 | ₩33,345 | ₩33,345 | -0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩33,345 | ₩33,358 | ₩33,331 | ₩33,331 | -0.04% | 2.1천 |
|---|
| 2025.11.25 | ₩33,278 | ₩33,318 | ₩33,278 | ₩33,318 | +0.12% | 300 |
|---|
| 2025.11.24 | ₩33,278 | ₩33,318 | ₩33,278 | ₩33,305 | +0.08% | 500 |
|---|
| 2025.11.21 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,265 | ₩33,265 | ₩33,237 | ₩33,237 | -0.08% | 1.2천 |
|---|
| 2025.11.19 | ₩33,241 | ₩33,278 | ₩33,238 | ₩33,265 | +0.07% | 6.9천 |
|---|
| 2025.11.18 | ₩33,265 | ₩33,291 | ₩33,251 | ₩33,251 | -0.04% | 6.8천 |
|---|
| 2025.11.17 | ₩33,278 | ₩33,278 | ₩33,258 | ₩33,258 | -0.06% | 200 |
|---|
| 2025.11.14 | ₩33,262 | ₩33,265 | ₩33,262 | ₩33,265 | +0.01% | 600 |
|---|
| 2025.11.13 | ₩33,238 | ₩33,278 | ₩33,238 | ₩33,251 | +0.04% | 2.5천 |
|---|
| 2025.11.12 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,278 | ₩33,291 | ₩33,265 | ₩33,265 | -0.04% | 900 |
|---|
| 2025.11.07 | ₩33,251 | ₩33,251 | ₩33,238 | ₩33,238 | -0.04% | 100 |
|---|
| 2025.11.06 | ₩33,265 | ₩33,265 | ₩33,233 | ₩33,233 | -0.10% | 2.2천 |
|---|
| 2025.11.05 | ₩33,251 | ₩33,251 | ₩33,241 | ₩33,241 | -0.03% | 700 |
|---|
| 2025.11.04 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,231 | ₩33,231 | ₩33,198 | ₩33,225 | -0.02% | 500 |
|---|
| 2025.10.31 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,198 | ₩33,225 | ₩33,185 | ₩33,225 | +0.08% | 300 |
|---|
| 2025.10.28 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩33,158 | ₩33,171 | ₩33,158 | ₩33,164 | +0.02% | 3.1천 |
|---|
| 2025.10.23 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩33,131 | ₩33,151 | ₩33,131 | ₩33,151 | +0.06% | 6.6만 |
|---|
| 2025.10.20 | ₩33,131 | ₩33,171 | ₩33,118 | ₩33,144 | +0.04% | 500 |
|---|
| 2025.10.17 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,118 | ₩33,118 | ₩33,084 | ₩33,084 | -0.10% | 200 |
|---|
| 2025.10.14 | ₩33,078 | ₩33,104 | ₩33,078 | ₩33,104 | +0.08% | 700 |
|---|
| 2025.10.13 | ₩33,096 | ₩33,110 | ₩33,096 | ₩33,104 | +0.02% | 600 |
|---|
| 2025.10.10 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|