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 | ₩33,130 | ₩33,182 | ₩33,130 | ₩33,182 | +0.16% | 2.5천 |
| 2026.10.08 | ₩33,118 | ₩33,135 | ₩33,115 | ₩33,115 | -0.01% | 3.7천 |
| 2026.10.07 | ₩33,142 | ₩33,155 | ₩33,115 | ₩33,155 | +0.04% | 4.5천 |
| 2026.10.06 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 100 |
| 2026.10.05 | ₩33,129 | ₩33,129 | ₩33,102 | ₩33,102 | -0.08% | 900 |
| 2026.10.02 | ₩33,115 | ₩33,115 | ₩33,089 | ₩33,115 | 0.00% | 1.5천 |
| 2026.10.01 | ₩33,075 | ₩33,082 | ₩33,075 | ₩33,082 | +0.02% | 800 |
| 2026.09.30 | ₩33,089 | ₩33,089 | ₩33,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,089 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,569 | ₩33,596 | ₩33,556 | ₩33,596 | +0.08% | 3천 |
|---|
| 2026.09.28 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,583 | ₩33,589 | ₩33,583 | ₩33,589 | +0.02% | 500 |
|---|
| 2026.09.24 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,556 | ₩33,576 | ₩33,556 | ₩33,576 | +0.06% | 500 |
|---|
| 2026.09.22 | ₩33,556 | ₩33,589 | ₩33,556 | ₩33,589 | +0.10% | 1.3천 |
|---|
| 2026.09.21 | ₩33,543 | ₩33,569 | ₩33,529 | ₩33,569 | +0.08% | 3.6천 |
|---|
| 2026.09.18 | ₩33,516 | ₩33,543 | ₩33,516 | ₩33,543 | +0.08% | 2.4천 |
|---|
| 2026.09.17 | ₩33,503 | ₩33,536 | ₩33,503 | ₩33,536 | +0.10% | 100 |
|---|
| 2026.09.16 | ₩33,489 | ₩33,516 | ₩33,476 | ₩33,483 | -0.02% | 1.5천 |
|---|
| 2026.09.15 | ₩33,476 | ₩33,503 | ₩33,476 | ₩33,503 | +0.08% | 2.2천 |
|---|
| 2026.09.14 | ₩33,476 | ₩33,503 | ₩33,476 | ₩33,503 | +0.08% | 200 |
|---|
| 2026.09.11 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,449 | ₩33,476 | ₩33,449 | ₩33,476 | +0.08% | 1천 |
|---|
| 2026.09.09 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,489 | ₩33,516 | ₩33,489 | ₩33,516 | +0.08% | 200 |
|---|
| 2026.09.04 | ₩33,543 | ₩33,556 | ₩33,491 | ₩33,521 | -0.06% | 2.4천 |
|---|
| 2026.09.03 | ₩33,476 | ₩33,516 | ₩33,476 | ₩33,516 | +0.12% | 100 |
|---|
| 2026.09.02 | ₩33,483 | ₩33,503 | ₩33,483 | ₩33,489 | +0.02% | 800 |
|---|
| 2026.09.01 | ₩33,469 | ₩33,469 | ₩33,463 | ₩33,463 | -0.02% | 500 |
|---|
| 2026.08.31 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,476 | ₩33,476 | ₩33,449 | ₩33,476 | 0.00% | 500 |
|---|
| 2026.08.27 | ₩33,463 | ₩33,489 | ₩33,436 | ₩33,469 | +0.02% | 1.9천 |
|---|
| 2026.08.26 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,443 | ₩33,449 | ₩33,443 | ₩33,449 | +0.02% | 1.1천 |
|---|
| 2026.08.24 | ₩33,409 | ₩33,436 | ₩33,409 | ₩33,436 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,396 | ₩33,422 | ₩33,396 | ₩33,422 | +0.08% | 200 |
|---|
| 2026.08.18 | ₩33,369 | ₩33,396 | ₩33,369 | ₩33,396 | +0.08% | 2.4천 |
|---|
| 2026.08.17 | ₩33,402 | ₩33,402 | ₩33,369 | ₩33,397 | -0.02% | 1.2천 |
|---|
| 2026.08.14 | ₩33,382 | ₩33,409 | ₩33,382 | ₩33,409 | +0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩33,369 | ₩33,422 | ₩33,369 | ₩33,396 | +0.08% | 800 |
|---|
| 2026.08.12 | ₩33,356 | ₩33,396 | ₩33,356 | ₩33,396 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩33,342 | ₩33,369 | ₩33,342 | ₩33,369 | +0.08% | 7.3만 |
|---|
| 2026.08.10 | ₩33,476 | ₩33,476 | ₩33,342 | ₩33,369 | -0.32% | 1.7천 |
|---|
| 2026.08.07 | ₩33,342 | ₩33,357 | ₩33,342 | ₩33,357 | +0.04% | 300 |
|---|
| 2026.08.06 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,316 | ₩33,342 | ₩33,316 | ₩33,342 | +0.08% | 600 |
|---|
| 2026.08.04 | ₩33,329 | ₩33,329 | ₩33,316 | ₩33,329 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,302 | ₩33,316 | ₩33,262 | ₩33,302 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩33,183 | ₩33,262 | ₩33,182 | ₩33,262 | +0.24% | 1.4천 |
|---|
| 2026.07.30 | ₩33,222 | ₩33,222 | ₩33,182 | ₩33,214 | -0.02% | 1.4천 |
|---|
| 2026.07.29 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩33,222 | ₩33,222 | ₩33,115 | ₩33,142 | -0.24% | 2천 |
|---|
| 2026.07.24 | ₩33,133 | ₩33,133 | ₩33,133 | ₩33,133 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,142 | ₩33,182 | ₩33,142 | ₩33,178 | +0.11% | 3.3천 |
|---|
| 2026.07.21 | ₩33,155 | ₩33,175 | ₩33,155 | ₩33,175 | +0.06% | 500 |
|---|
| 2026.07.20 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩33,142 | ₩33,169 | ₩33,134 | ₩33,134 | -0.02% | 700 |
|---|
| 2026.07.16 | ₩33,169 | ₩33,169 | ₩33,155 | ₩33,169 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩33,209 | ₩33,209 | ₩33,155 | ₩33,195 | -0.04% | 2천 |
|---|
| 2026.07.14 | ₩33,182 | ₩33,195 | ₩33,142 | ₩33,171 | -0.03% | 2.7천 |
|---|
| 2026.07.13 | ₩33,142 | ₩33,142 | ₩33,075 | ₩33,117 | -0.08% | 9.9천 |
|---|
| 2026.07.10 | ₩33,142 | ₩33,169 | ₩33,142 | ₩33,169 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩33,102 | ₩33,149 | ₩33,102 | ₩33,149 | +0.14% | 4.2천 |
|---|
| 2026.07.08 | ₩33,075 | ₩33,142 | ₩33,075 | ₩33,118 | +0.13% | 3.2천 |
|---|
| 2026.07.07 | ₩33,115 | ₩33,142 | ₩33,115 | ₩33,129 | +0.04% | 2.6천 |
|---|
| 2026.07.06 | ₩33,102 | ₩33,155 | ₩33,102 | ₩33,142 | +0.12% | 2.6천 |
|---|
| 2026.07.02 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩33,115 | ₩33,115 | ₩33,035 | ₩33,068 | -0.14% | 6.3천 |
|---|
| 2026.06.30 | ₩33,048 | ₩33,048 | ₩33,022 | ₩33,022 | -0.08% | 3.4만 |
|---|
| 2026.06.29 | ₩33,516 | ₩33,564 | ₩33,516 | ₩33,564 | +0.14% | 1천 |
|---|
| 2026.06.26 | ₩33,503 | ₩33,516 | ₩33,464 | ₩33,505 | +0.01% | 8.7천 |
|---|
| 2026.06.25 | ₩33,489 | ₩33,489 | ₩33,449 | ₩33,476 | -0.04% | 600 |
|---|
| 2026.06.24 | ₩33,489 | ₩33,489 | ₩33,449 | ₩33,449 | -0.12% | 700 |
|---|
| 2026.06.23 | ₩33,456 | ₩33,456 | ₩33,449 | ₩33,449 | -0.02% | 1천 |
|---|
| 2026.06.22 | ₩33,529 | ₩33,529 | ₩33,489 | ₩33,509 | -0.06% | 500 |
|---|
| 2026.06.18 | ₩33,543 | ₩33,543 | ₩33,503 | ₩33,523 | -0.06% | 3.9천 |
|---|
| 2026.06.17 | ₩33,503 | ₩33,516 | ₩33,422 | ₩33,422 | -0.24% | 6천 |
|---|
| 2026.06.16 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,529 | ₩33,569 | ₩33,529 | ₩33,543 | +0.04% | 600 |
|---|
| 2026.06.12 | ₩33,429 | ₩33,443 | ₩33,422 | ₩33,443 | +0.04% | 800 |
|---|
| 2026.06.11 | ₩33,302 | ₩33,409 | ₩33,289 | ₩33,409 | +0.32% | 1.3천 |
|---|
| 2026.06.10 | ₩33,302 | ₩33,302 | ₩33,289 | ₩33,302 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩33,369 | ₩33,396 | ₩33,302 | ₩33,384 | +0.04% | 5.4천 |
|---|
| 2026.06.08 | ₩33,396 | ₩33,409 | ₩33,382 | ₩33,409 | +0.04% | 3.3천 |
|---|
| 2026.06.05 | ₩33,422 | ₩33,422 | ₩33,302 | ₩33,368 | -0.16% | 1.3만 |
|---|
| 2026.06.04 | ₩33,483 | ₩33,489 | ₩33,476 | ₩33,489 | +0.02% | 1.8천 |
|---|
| 2026.06.03 | ₩33,489 | ₩33,489 | ₩33,436 | ₩33,456 | -0.10% | 7.8천 |
|---|
| 2026.06.02 | ₩33,449 | ₩33,476 | ₩33,449 | ₩33,476 | +0.08% | 900 |
|---|
| 2026.06.01 | ₩33,449 | ₩33,516 | ₩33,449 | ₩33,476 | +0.08% | 3천 |
|---|
| 2026.05.29 | ₩33,463 | ₩33,483 | ₩33,449 | ₩33,483 | +0.06% | 2.7천 |
|---|
| 2026.05.28 | ₩33,449 | ₩33,463 | ₩33,422 | ₩33,463 | +0.04% | 7.8만 |
|---|
| 2026.05.27 | ₩33,436 | ₩33,449 | ₩33,422 | ₩33,422 | -0.04% | 3.2천 |
|---|
| 2026.05.26 | ₩33,409 | ₩33,418 | ₩33,409 | ₩33,418 | +0.03% | 5.9만 |
|---|
| 2026.05.22 | ₩33,342 | ₩33,396 | ₩33,342 | ₩33,382 | +0.12% | 3.2천 |
|---|
| 2026.05.21 | ₩33,289 | ₩33,360 | ₩33,289 | ₩33,360 | +0.21% | 6.5천 |
|---|
| 2026.05.20 | ₩33,276 | ₩33,329 | ₩33,276 | ₩33,329 | +0.16% | 1.8만 |
|---|
| 2026.05.19 | ₩33,249 | ₩33,329 | ₩33,249 | ₩33,264 | +0.04% | 1.7천 |
|---|
| 2026.05.18 | ₩33,262 | ₩33,296 | ₩33,249 | ₩33,296 | +0.10% | 2.3천 |
|---|
| 2026.05.15 | ₩33,235 | ₩33,262 | ₩33,235 | ₩33,262 | +0.08% | 3천 |
|---|
| 2026.05.14 | ₩33,289 | ₩33,316 | ₩33,289 | ₩33,302 | +0.04% | 2.1천 |
|---|
| 2026.05.13 | ₩33,269 | ₩33,269 | ₩33,262 | ₩33,262 | -0.02% | 200 |
|---|
| 2026.05.12 | ₩33,195 | ₩33,249 | ₩33,182 | ₩33,249 | +0.16% | 4.4천 |
|---|
| 2026.05.11 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩33,238 | ₩33,265 | ₩33,222 | ₩33,249 | +0.03% | 1.1천 |
|---|
| 2026.05.07 | ₩33,222 | ₩33,222 | ₩33,169 | ₩33,195 | -0.08% | 500 |
|---|
| 2026.05.06 | ₩33,155 | ₩33,222 | ₩33,155 | ₩33,209 | +0.16% | 1.3천 |
|---|
| 2026.05.05 | ₩33,115 | ₩33,155 | ₩33,102 | ₩33,129 | +0.04% | 1.7천 |
|---|
| 2026.05.04 | ₩33,155 | ₩33,155 | ₩33,089 | ₩33,089 | -0.20% | 500 |
|---|
| 2026.05.01 | ₩33,142 | ₩33,155 | ₩33,129 | ₩33,129 | -0.04% | 1천 |
|---|
| 2026.04.30 | ₩33,102 | ₩33,129 | ₩33,102 | ₩33,106 | +0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩33,008 | ₩33,048 | ₩32,995 | ₩33,022 | +0.04% | 9.6천 |
|---|
| 2026.04.28 | ₩32,982 | ₩33,030 | ₩32,982 | ₩33,030 | +0.15% | 300 |
|---|
| 2026.04.27 | ₩33,048 | ₩33,048 | ₩33,008 | ₩33,048 | 0.00% | 6.1천 |
|---|
| 2026.04.24 | ₩32,982 | ₩33,022 | ₩32,982 | ₩33,022 | +0.12% | 2.1천 |
|---|
| 2026.04.23 | ₩32,968 | ₩32,968 | ₩32,928 | ₩32,948 | -0.06% | 900 |
|---|
| 2026.04.22 | ₩33,003 | ₩33,003 | ₩33,003 | ₩33,003 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,901 | ₩32,922 | ₩32,901 | ₩32,922 | +0.06% | 400 |
|---|
| 2026.04.20 | ₩32,942 | ₩32,971 | ₩32,942 | ₩32,971 | +0.09% | 500 |
|---|
| 2026.04.17 | ₩32,995 | ₩33,008 | ₩32,995 | ₩33,008 | +0.04% | 4.9만 |
|---|
| 2026.04.16 | ₩32,901 | ₩32,955 | ₩32,881 | ₩32,955 | +0.16% | 4.5천 |
|---|
| 2026.04.15 | ₩32,861 | ₩32,942 | ₩32,861 | ₩32,901 | +0.12% | 2천 |
|---|
| 2026.04.14 | ₩32,875 | ₩32,888 | ₩32,861 | ₩32,875 | 0.00% | 1.7천 |
|---|
| 2026.04.13 | ₩32,701 | ₩32,793 | ₩32,701 | ₩32,793 | +0.28% | 200 |
|---|
| 2026.04.10 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,688 | ₩32,688 | ₩32,688 | ₩32,688 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,568 | ₩32,585 | ₩32,568 | ₩32,585 | +0.05% | 300 |
|---|
| 2026.04.07 | ₩32,127 | ₩32,247 | ₩32,127 | ₩32,247 | +0.37% | 3.6천 |
|---|
| 2026.04.06 | ₩32,234 | ₩32,340 | ₩32,234 | ₩32,275 | +0.13% | 2.7천 |
|---|
| 2026.04.02 | ₩32,060 | ₩32,207 | ₩32,060 | ₩32,207 | +0.46% | 3.7천 |
|---|
| 2026.04.01 | ₩32,153 | ₩32,247 | ₩32,140 | ₩32,180 | +0.08% | 6.7천 |
|---|
| 2026.03.31 | ₩31,873 | ₩32,033 | ₩31,833 | ₩32,029 | +0.49% | 1.8천 |
|---|
| 2026.03.30 | ₩32,327 | ₩32,327 | ₩32,104 | ₩32,104 | -0.69% | 5.3천 |
|---|
| 2026.03.27 | ₩32,314 | ₩32,327 | ₩32,124 | ₩32,124 | -0.59% | 2.1만 |
|---|
| 2026.03.26 | ₩32,381 | ₩32,407 | ₩32,379 | ₩32,379 | -0.00% | 2.4천 |
|---|
| 2026.03.25 | ₩32,634 | ₩32,634 | ₩32,621 | ₩32,621 | -0.04% | 100 |
|---|
| 2026.03.24 | ₩32,514 | ₩32,541 | ₩32,514 | ₩32,514 | 0.00% | 1.9천 |
|---|
| 2026.03.23 | ₩32,741 | ₩32,741 | ₩32,600 | ₩32,600 | -0.43% | 500 |
|---|
| 2026.03.20 | ₩32,447 | ₩32,527 | ₩32,379 | ₩32,379 | -0.21% | 3.7천 |
|---|
| 2026.03.19 | ₩32,501 | ₩32,674 | ₩32,501 | ₩32,620 | +0.37% | 9.2천 |
|---|
| 2026.03.18 | ₩32,733 | ₩32,741 | ₩32,625 | ₩32,625 | -0.33% | 900 |
|---|
| 2026.03.17 | ₩32,861 | ₩32,861 | ₩32,835 | ₩32,835 | -0.08% | 4.8천 |
|---|
| 2026.03.16 | ₩32,821 | ₩32,821 | ₩32,767 | ₩32,767 | -0.17% | 8.7천 |
|---|
| 2026.03.13 | ₩32,741 | ₩32,741 | ₩32,584 | ₩32,584 | -0.48% | 5.9천 |
|---|
| 2026.03.12 | ₩32,714 | ₩32,714 | ₩32,662 | ₩32,662 | -0.16% | 3.8천 |
|---|
| 2026.03.11 | ₩32,888 | ₩32,888 | ₩32,788 | ₩32,848 | -0.12% | 5.5천 |
|---|
| 2026.03.10 | ₩32,901 | ₩32,982 | ₩32,813 | ₩32,813 | -0.27% | 3.2천 |
|---|
| 2026.03.09 | ₩32,608 | ₩32,875 | ₩32,568 | ₩32,864 | +0.79% | 9.5천 |
|---|
| 2026.03.06 | ₩32,728 | ₩32,835 | ₩32,709 | ₩32,709 | -0.06% | 1만 |
|---|
| 2026.03.05 | ₩32,968 | ₩32,982 | ₩32,808 | ₩32,931 | -0.11% | 5.1천 |
|---|
| 2026.03.04 | ₩32,928 | ₩33,062 | ₩32,928 | ₩33,022 | +0.28% | 1.1만 |
|---|
| 2026.03.03 | ₩32,781 | ₩32,928 | ₩32,714 | ₩32,915 | +0.41% | 400 |
|---|
| 2026.03.02 | ₩32,982 | ₩33,062 | ₩32,968 | ₩33,010 | +0.09% | 4.8천 |
|---|
| 2026.02.27 | ₩33,035 | ₩33,035 | ₩32,980 | ₩33,010 | -0.08% | 2.2천 |
|---|
| 2026.02.26 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,129 | ₩33,129 | ₩33,110 | ₩33,110 | -0.06% | 800 |
|---|
| 2026.02.24 | ₩33,008 | ₩33,062 | ₩33,008 | ₩33,035 | +0.08% | 2.8천 |
|---|
| 2026.02.23 | ₩33,048 | ₩33,048 | ₩32,920 | ₩32,920 | -0.39% | 1천 |
|---|
| 2026.02.20 | ₩32,982 | ₩33,062 | ₩32,982 | ₩33,036 | +0.17% | 6.2천 |
|---|
| 2026.02.19 | ₩32,982 | ₩32,982 | ₩32,935 | ₩32,968 | -0.04% | 4.5천 |
|---|
| 2026.02.18 | ₩33,062 | ₩33,062 | ₩33,014 | ₩33,014 | -0.15% | 3.9천 |
|---|
| 2026.02.17 | ₩32,915 | ₩32,979 | ₩32,915 | ₩32,948 | +0.10% | 5.9천 |
|---|
| 2026.02.13 | ₩32,942 | ₩32,982 | ₩32,903 | ₩32,903 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩33,062 | ₩33,062 | ₩32,901 | ₩32,901 | -0.48% | 5.9천 |
|---|
| 2026.02.11 | ₩33,075 | ₩33,089 | ₩33,062 | ₩33,062 | -0.04% | 1.2천 |
|---|
| 2026.02.10 | ₩33,142 | ₩33,142 | ₩33,056 | ₩33,056 | -0.26% | 4.3천 |
|---|
| 2026.02.09 | ₩33,075 | ₩33,129 | ₩33,075 | ₩33,089 | +0.04% | 8천 |
|---|
| 2026.02.06 | ₩33,008 | ₩33,044 | ₩33,008 | ₩33,044 | +0.11% | 2.4천 |
|---|
| 2026.02.05 | ₩32,888 | ₩32,888 | ₩32,808 | ₩32,808 | -0.24% | 4.4천 |
|---|
| 2026.02.04 | ₩32,986 | ₩32,986 | ₩32,915 | ₩32,954 | -0.10% | 1.3천 |
|---|
| 2026.02.03 | ₩33,089 | ₩33,102 | ₩32,928 | ₩32,982 | -0.32% | 1.7만 |
|---|
| 2026.02.02 | ₩33,035 | ₩33,115 | ₩33,008 | ₩33,068 | +0.10% | 3.8만 |
|---|
| 2026.01.30 | ₩33,048 | ₩33,048 | ₩32,982 | ₩33,015 | -0.10% | 3.8천 |
|---|
| 2026.01.29 | ₩32,915 | ₩33,075 | ₩32,888 | ₩33,032 | +0.36% | 5.5만 |
|---|
| 2026.01.28 | ₩33,075 | ₩33,075 | ₩33,008 | ₩33,036 | -0.12% | 1.8만 |
|---|
| 2026.01.27 | ₩33,035 | ₩33,067 | ₩33,022 | ₩33,048 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩33,008 | ₩33,062 | ₩33,008 | ₩33,042 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩33,022 | ₩33,022 | ₩32,996 | ₩32,996 | -0.08% | 1.7천 |
|---|
| 2026.01.22 | ₩32,982 | ₩32,995 | ₩32,968 | ₩32,988 | +0.02% | 5.5천 |
|---|
| 2026.01.21 | ₩32,861 | ₩32,982 | ₩32,808 | ₩32,901 | +0.12% | 1.1만 |
|---|
| 2026.01.20 | ₩32,900 | ₩32,901 | ₩32,768 | ₩32,788 | -0.34% | 5.9만 |
|---|
| 2026.01.16 | ₩32,955 | ₩33,008 | ₩32,955 | ₩32,982 | +0.08% | 8.4천 |
|---|
| 2026.01.15 | ₩32,968 | ₩33,022 | ₩32,968 | ₩32,995 | +0.08% | 3.2만 |
|---|
| 2026.01.14 | ₩32,968 | ₩32,968 | ₩32,888 | ₩32,942 | -0.08% | 7.5천 |
|---|
| 2026.01.13 | ₩33,008 | ₩33,008 | ₩32,928 | ₩32,991 | -0.05% | 9.8천 |
|---|
| 2026.01.12 | ₩33,008 | ₩33,035 | ₩33,008 | ₩33,028 | +0.06% | 1.2만 |
|---|
| 2026.01.09 | ₩32,995 | ₩33,008 | ₩32,955 | ₩33,008 | +0.04% | 14.3만 |
|---|
| 2026.01.08 | ₩32,928 | ₩32,968 | ₩32,915 | ₩32,942 | +0.04% | 1.9만 |
|---|
| 2026.01.07 | ₩32,930 | ₩32,995 | ₩32,916 | ₩32,916 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩32,915 | ₩32,968 | ₩32,915 | ₩32,962 | +0.14% | 1.4만 |
|---|
| 2026.01.05 | ₩32,928 | ₩32,955 | ₩32,901 | ₩32,926 | -0.01% | 1.4만 |
|---|
| 2026.01.02 | ₩32,982 | ₩32,982 | ₩32,808 | ₩32,863 | -0.36% | 2.1만 |
|---|
| 2025.12.31 | ₩32,928 | ₩32,928 | ₩32,908 | ₩32,908 | -0.06% | 100 |
|---|
| 2025.12.30 | ₩33,449 | ₩33,463 | ₩33,409 | ₩33,436 | -0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩33,449 | ₩33,449 | ₩33,436 | ₩33,436 | -0.04% | 400 |
|---|
| 2025.12.26 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,440 | ₩33,440 | ₩33,409 | ₩33,429 | -0.03% | 1.9천 |
|---|
| 2025.12.23 | ₩33,396 | ₩33,429 | ₩33,396 | ₩33,429 | +0.10% | 900 |
|---|
| 2025.12.22 | ₩33,436 | ₩33,436 | ₩33,382 | ₩33,421 | -0.04% | 5.3천 |
|---|
| 2025.12.19 | ₩33,396 | ₩33,422 | ₩33,396 | ₩33,422 | +0.08% | 1천 |
|---|
| 2025.12.18 | ₩33,382 | ₩33,416 | ₩33,382 | ₩33,416 | +0.10% | 100 |
|---|
| 2025.12.17 | ₩33,422 | ₩33,436 | ₩33,382 | ₩33,409 | -0.04% | 1.1만 |
|---|
| 2025.12.16 | ₩33,382 | ₩33,409 | ₩33,382 | ₩33,409 | +0.08% | 400 |
|---|
| 2025.12.15 | ₩33,409 | ₩33,409 | ₩33,402 | ₩33,402 | -0.02% | 200 |
|---|
| 2025.12.12 | ₩33,422 | ₩33,422 | ₩33,396 | ₩33,396 | -0.08% | 200 |
|---|
| 2025.12.11 | ₩33,382 | ₩33,396 | ₩33,382 | ₩33,396 | +0.04% | 200 |
|---|
| 2025.12.10 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,382 | ₩33,382 | ₩33,382 | ₩33,382 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,369 | ₩33,382 | ₩33,369 | ₩33,382 | +0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩33,396 | ₩33,396 | ₩33,342 | ₩33,382 | -0.04% | 1.1천 |
|---|
| 2025.12.04 | ₩33,356 | ₩33,369 | ₩33,342 | ₩33,369 | +0.04% | 4.6천 |
|---|
| 2025.12.03 | ₩33,382 | ₩33,382 | ₩33,362 | ₩33,362 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩33,369 | ₩33,369 | ₩33,356 | ₩33,356 | -0.04% | 3.8천 |
|---|
| 2025.12.01 | ₩33,369 | ₩33,369 | ₩33,316 | ₩33,346 | -0.07% | 1.8천 |
|---|
| 2025.11.28 | ₩33,369 | ₩33,369 | ₩33,342 | ₩33,342 | -0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩33,342 | ₩33,356 | ₩33,329 | ₩33,329 | -0.04% | 2.1천 |
|---|
| 2025.11.25 | ₩33,276 | ₩33,316 | ₩33,276 | ₩33,316 | +0.12% | 300 |
|---|
| 2025.11.24 | ₩33,276 | ₩33,316 | ₩33,276 | ₩33,302 | +0.08% | 500 |
|---|
| 2025.11.21 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,262 | ₩33,262 | ₩33,234 | ₩33,234 | -0.08% | 1.2천 |
|---|
| 2025.11.19 | ₩33,238 | ₩33,276 | ₩33,235 | ₩33,262 | +0.07% | 6.9천 |
|---|
| 2025.11.18 | ₩33,262 | ₩33,289 | ₩33,249 | ₩33,249 | -0.04% | 6.8천 |
|---|
| 2025.11.17 | ₩33,276 | ₩33,276 | ₩33,255 | ₩33,255 | -0.06% | 200 |
|---|
| 2025.11.14 | ₩33,259 | ₩33,262 | ₩33,259 | ₩33,262 | +0.01% | 600 |
|---|
| 2025.11.13 | ₩33,235 | ₩33,276 | ₩33,235 | ₩33,249 | +0.04% | 2.5천 |
|---|
| 2025.11.12 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,276 | ₩33,289 | ₩33,262 | ₩33,262 | -0.04% | 900 |
|---|
| 2025.11.07 | ₩33,249 | ₩33,249 | ₩33,235 | ₩33,235 | -0.04% | 100 |
|---|
| 2025.11.06 | ₩33,262 | ₩33,262 | ₩33,230 | ₩33,230 | -0.10% | 2.2천 |
|---|
| 2025.11.05 | ₩33,249 | ₩33,249 | ₩33,238 | ₩33,238 | -0.03% | 700 |
|---|
| 2025.11.04 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,229 | ₩33,229 | ₩33,195 | ₩33,222 | -0.02% | 500 |
|---|
| 2025.10.31 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,195 | ₩33,222 | ₩33,182 | ₩33,222 | +0.08% | 300 |
|---|
| 2025.10.28 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩33,155 | ₩33,169 | ₩33,155 | ₩33,162 | +0.02% | 3.1천 |
|---|
| 2025.10.23 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩33,149 | ₩33,149 | ₩33,149 | ₩33,149 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩33,129 | ₩33,149 | ₩33,129 | ₩33,149 | +0.06% | 6.6만 |
|---|
| 2025.10.20 | ₩33,129 | ₩33,169 | ₩33,115 | ₩33,142 | +0.04% | 500 |
|---|
| 2025.10.17 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,115 | ₩33,115 | ₩33,082 | ₩33,082 | -0.10% | 200 |
|---|
| 2025.10.14 | ₩33,075 | ₩33,102 | ₩33,075 | ₩33,102 | +0.08% | 700 |
|---|
| 2025.10.13 | ₩33,094 | ₩33,107 | ₩33,094 | ₩33,102 | +0.02% | 600 |
|---|
| 2025.10.10 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 100 |
|---|