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 | ₩33,104 | ₩33,156 | ₩33,104 | ₩33,156 | +0.16% | 2.5천 |
| 2026.10.08 | ₩33,092 | ₩33,109 | ₩33,089 | ₩33,089 | -0.01% | 3.7천 |
| 2026.10.07 | ₩33,116 | ₩33,129 | ₩33,089 | ₩33,129 | +0.04% | 4.5천 |
| 2026.10.06 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 100 |
| 2026.10.05 | ₩33,103 | ₩33,103 | ₩33,076 | ₩33,076 | -0.08% | 900 |
| 2026.10.02 | ₩33,089 | ₩33,089 | ₩33,063 | ₩33,089 | 0.00% | 1.5천 |
| 2026.10.01 | ₩33,049 | ₩33,056 | ₩33,049 | ₩33,056 | +0.02% | 800 |
| 2026.09.30 | ₩33,063 | ₩33,063 | ₩33,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,063 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,543 | ₩33,570 | ₩33,530 | ₩33,570 | +0.08% | 3천 |
|---|
| 2026.09.28 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,556 | ₩33,563 | ₩33,556 | ₩33,563 | +0.02% | 500 |
|---|
| 2026.09.24 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,530 | ₩33,550 | ₩33,530 | ₩33,550 | +0.06% | 500 |
|---|
| 2026.09.22 | ₩33,530 | ₩33,563 | ₩33,530 | ₩33,563 | +0.10% | 1.3천 |
|---|
| 2026.09.21 | ₩33,516 | ₩33,543 | ₩33,503 | ₩33,543 | +0.08% | 3.6천 |
|---|
| 2026.09.18 | ₩33,490 | ₩33,516 | ₩33,490 | ₩33,516 | +0.08% | 2.4천 |
|---|
| 2026.09.17 | ₩33,476 | ₩33,510 | ₩33,476 | ₩33,510 | +0.10% | 100 |
|---|
| 2026.09.16 | ₩33,463 | ₩33,490 | ₩33,450 | ₩33,456 | -0.02% | 1.5천 |
|---|
| 2026.09.15 | ₩33,450 | ₩33,476 | ₩33,450 | ₩33,476 | +0.08% | 2.2천 |
|---|
| 2026.09.14 | ₩33,450 | ₩33,476 | ₩33,450 | ₩33,476 | +0.08% | 200 |
|---|
| 2026.09.11 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,423 | ₩33,450 | ₩33,423 | ₩33,450 | +0.08% | 1천 |
|---|
| 2026.09.09 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,463 | ₩33,490 | ₩33,463 | ₩33,490 | +0.08% | 200 |
|---|
| 2026.09.04 | ₩33,516 | ₩33,530 | ₩33,464 | ₩33,495 | -0.06% | 2.4천 |
|---|
| 2026.09.03 | ₩33,450 | ₩33,490 | ₩33,450 | ₩33,490 | +0.12% | 100 |
|---|
| 2026.09.02 | ₩33,456 | ₩33,476 | ₩33,456 | ₩33,463 | +0.02% | 800 |
|---|
| 2026.09.01 | ₩33,443 | ₩33,443 | ₩33,436 | ₩33,436 | -0.02% | 500 |
|---|
| 2026.08.31 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,450 | ₩33,450 | ₩33,423 | ₩33,450 | 0.00% | 500 |
|---|
| 2026.08.27 | ₩33,436 | ₩33,463 | ₩33,410 | ₩33,443 | +0.02% | 1.9천 |
|---|
| 2026.08.26 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,416 | ₩33,423 | ₩33,416 | ₩33,423 | +0.02% | 1.1천 |
|---|
| 2026.08.24 | ₩33,383 | ₩33,410 | ₩33,383 | ₩33,410 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,370 | ₩33,396 | ₩33,370 | ₩33,396 | +0.08% | 200 |
|---|
| 2026.08.18 | ₩33,343 | ₩33,370 | ₩33,343 | ₩33,370 | +0.08% | 2.4천 |
|---|
| 2026.08.17 | ₩33,376 | ₩33,376 | ₩33,343 | ₩33,371 | -0.02% | 1.2천 |
|---|
| 2026.08.14 | ₩33,356 | ₩33,383 | ₩33,356 | ₩33,383 | +0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩33,343 | ₩33,396 | ₩33,343 | ₩33,370 | +0.08% | 800 |
|---|
| 2026.08.12 | ₩33,329 | ₩33,370 | ₩33,329 | ₩33,370 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩33,316 | ₩33,343 | ₩33,316 | ₩33,343 | +0.08% | 7.3만 |
|---|
| 2026.08.10 | ₩33,450 | ₩33,450 | ₩33,316 | ₩33,343 | -0.32% | 1.7천 |
|---|
| 2026.08.07 | ₩33,316 | ₩33,331 | ₩33,316 | ₩33,331 | +0.04% | 300 |
|---|
| 2026.08.06 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,289 | ₩33,316 | ₩33,289 | ₩33,316 | +0.08% | 600 |
|---|
| 2026.08.04 | ₩33,303 | ₩33,303 | ₩33,289 | ₩33,303 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,276 | ₩33,289 | ₩33,236 | ₩33,276 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩33,157 | ₩33,236 | ₩33,156 | ₩33,236 | +0.24% | 1.4천 |
|---|
| 2026.07.30 | ₩33,196 | ₩33,196 | ₩33,156 | ₩33,188 | -0.02% | 1.4천 |
|---|
| 2026.07.29 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,169 | ₩33,169 | ₩33,169 | ₩33,169 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩33,196 | ₩33,196 | ₩33,089 | ₩33,116 | -0.24% | 2천 |
|---|
| 2026.07.24 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,081 | ₩33,081 | ₩33,081 | ₩33,081 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,116 | ₩33,156 | ₩33,116 | ₩33,152 | +0.11% | 3.3천 |
|---|
| 2026.07.21 | ₩33,129 | ₩33,149 | ₩33,129 | ₩33,149 | +0.06% | 500 |
|---|
| 2026.07.20 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩33,116 | ₩33,143 | ₩33,108 | ₩33,108 | -0.02% | 700 |
|---|
| 2026.07.16 | ₩33,143 | ₩33,143 | ₩33,129 | ₩33,143 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩33,183 | ₩33,183 | ₩33,129 | ₩33,169 | -0.04% | 2천 |
|---|
| 2026.07.14 | ₩33,156 | ₩33,169 | ₩33,116 | ₩33,145 | -0.03% | 2.7천 |
|---|
| 2026.07.13 | ₩33,116 | ₩33,116 | ₩33,049 | ₩33,091 | -0.08% | 9.9천 |
|---|
| 2026.07.10 | ₩33,116 | ₩33,143 | ₩33,116 | ₩33,143 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩33,076 | ₩33,123 | ₩33,076 | ₩33,123 | +0.14% | 4.2천 |
|---|
| 2026.07.08 | ₩33,049 | ₩33,116 | ₩33,049 | ₩33,092 | +0.13% | 3.2천 |
|---|
| 2026.07.07 | ₩33,089 | ₩33,116 | ₩33,089 | ₩33,103 | +0.04% | 2.6천 |
|---|
| 2026.07.06 | ₩33,076 | ₩33,129 | ₩33,076 | ₩33,116 | +0.12% | 2.6천 |
|---|
| 2026.07.02 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩33,089 | ₩33,089 | ₩33,009 | ₩33,042 | -0.14% | 6.3천 |
|---|
| 2026.06.30 | ₩33,022 | ₩33,022 | ₩32,996 | ₩32,996 | -0.08% | 3.4만 |
|---|
| 2026.06.29 | ₩33,490 | ₩33,538 | ₩33,490 | ₩33,538 | +0.14% | 1천 |
|---|
| 2026.06.26 | ₩33,476 | ₩33,490 | ₩33,438 | ₩33,479 | +0.01% | 8.7천 |
|---|
| 2026.06.25 | ₩33,463 | ₩33,463 | ₩33,423 | ₩33,450 | -0.04% | 600 |
|---|
| 2026.06.24 | ₩33,463 | ₩33,463 | ₩33,423 | ₩33,423 | -0.12% | 700 |
|---|
| 2026.06.23 | ₩33,430 | ₩33,430 | ₩33,423 | ₩33,423 | -0.02% | 1천 |
|---|
| 2026.06.22 | ₩33,503 | ₩33,503 | ₩33,463 | ₩33,483 | -0.06% | 500 |
|---|
| 2026.06.18 | ₩33,516 | ₩33,516 | ₩33,476 | ₩33,496 | -0.06% | 3.9천 |
|---|
| 2026.06.17 | ₩33,476 | ₩33,490 | ₩33,396 | ₩33,396 | -0.24% | 6천 |
|---|
| 2026.06.16 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,503 | ₩33,543 | ₩33,503 | ₩33,516 | +0.04% | 600 |
|---|
| 2026.06.12 | ₩33,403 | ₩33,416 | ₩33,396 | ₩33,416 | +0.04% | 800 |
|---|
| 2026.06.11 | ₩33,276 | ₩33,383 | ₩33,263 | ₩33,383 | +0.32% | 1.3천 |
|---|
| 2026.06.10 | ₩33,276 | ₩33,276 | ₩33,263 | ₩33,276 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩33,343 | ₩33,370 | ₩33,276 | ₩33,357 | +0.04% | 5.4천 |
|---|
| 2026.06.08 | ₩33,370 | ₩33,383 | ₩33,356 | ₩33,383 | +0.04% | 3.3천 |
|---|
| 2026.06.05 | ₩33,396 | ₩33,396 | ₩33,276 | ₩33,341 | -0.16% | 1.3만 |
|---|
| 2026.06.04 | ₩33,456 | ₩33,463 | ₩33,450 | ₩33,463 | +0.02% | 1.8천 |
|---|
| 2026.06.03 | ₩33,463 | ₩33,463 | ₩33,410 | ₩33,430 | -0.10% | 7.8천 |
|---|
| 2026.06.02 | ₩33,423 | ₩33,450 | ₩33,423 | ₩33,450 | +0.08% | 900 |
|---|
| 2026.06.01 | ₩33,423 | ₩33,490 | ₩33,423 | ₩33,450 | +0.08% | 3천 |
|---|
| 2026.05.29 | ₩33,436 | ₩33,456 | ₩33,423 | ₩33,456 | +0.06% | 2.7천 |
|---|
| 2026.05.28 | ₩33,423 | ₩33,436 | ₩33,396 | ₩33,436 | +0.04% | 7.8만 |
|---|
| 2026.05.27 | ₩33,410 | ₩33,423 | ₩33,396 | ₩33,396 | -0.04% | 3.2천 |
|---|
| 2026.05.26 | ₩33,383 | ₩33,392 | ₩33,383 | ₩33,392 | +0.03% | 5.9만 |
|---|
| 2026.05.22 | ₩33,316 | ₩33,370 | ₩33,316 | ₩33,356 | +0.12% | 3.2천 |
|---|
| 2026.05.21 | ₩33,263 | ₩33,333 | ₩33,263 | ₩33,333 | +0.21% | 6.5천 |
|---|
| 2026.05.20 | ₩33,249 | ₩33,303 | ₩33,249 | ₩33,303 | +0.16% | 1.8만 |
|---|
| 2026.05.19 | ₩33,223 | ₩33,303 | ₩33,223 | ₩33,237 | +0.04% | 1.7천 |
|---|
| 2026.05.18 | ₩33,236 | ₩33,269 | ₩33,223 | ₩33,269 | +0.10% | 2.3천 |
|---|
| 2026.05.15 | ₩33,209 | ₩33,236 | ₩33,209 | ₩33,236 | +0.08% | 3천 |
|---|
| 2026.05.14 | ₩33,263 | ₩33,289 | ₩33,263 | ₩33,276 | +0.04% | 2.1천 |
|---|
| 2026.05.13 | ₩33,243 | ₩33,243 | ₩33,236 | ₩33,236 | -0.02% | 200 |
|---|
| 2026.05.12 | ₩33,169 | ₩33,223 | ₩33,156 | ₩33,223 | +0.16% | 4.4천 |
|---|
| 2026.05.11 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩33,212 | ₩33,239 | ₩33,196 | ₩33,223 | +0.03% | 1.1천 |
|---|
| 2026.05.07 | ₩33,196 | ₩33,196 | ₩33,143 | ₩33,169 | -0.08% | 500 |
|---|
| 2026.05.06 | ₩33,129 | ₩33,196 | ₩33,129 | ₩33,183 | +0.16% | 1.3천 |
|---|
| 2026.05.05 | ₩33,089 | ₩33,129 | ₩33,076 | ₩33,103 | +0.04% | 1.7천 |
|---|
| 2026.05.04 | ₩33,129 | ₩33,129 | ₩33,063 | ₩33,063 | -0.20% | 500 |
|---|
| 2026.05.01 | ₩33,116 | ₩33,129 | ₩33,103 | ₩33,103 | -0.04% | 1천 |
|---|
| 2026.04.30 | ₩33,076 | ₩33,103 | ₩33,076 | ₩33,080 | +0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩32,982 | ₩33,022 | ₩32,969 | ₩32,996 | +0.04% | 9.6천 |
|---|
| 2026.04.28 | ₩32,956 | ₩33,004 | ₩32,956 | ₩33,004 | +0.15% | 300 |
|---|
| 2026.04.27 | ₩33,022 | ₩33,022 | ₩32,982 | ₩33,022 | 0.00% | 6.1천 |
|---|
| 2026.04.24 | ₩32,956 | ₩32,996 | ₩32,956 | ₩32,996 | +0.12% | 2.1천 |
|---|
| 2026.04.23 | ₩32,942 | ₩32,942 | ₩32,902 | ₩32,922 | -0.06% | 900 |
|---|
| 2026.04.22 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,876 | ₩32,896 | ₩32,876 | ₩32,896 | +0.06% | 400 |
|---|
| 2026.04.20 | ₩32,916 | ₩32,945 | ₩32,916 | ₩32,945 | +0.09% | 500 |
|---|
| 2026.04.17 | ₩32,969 | ₩32,982 | ₩32,969 | ₩32,982 | +0.04% | 4.9만 |
|---|
| 2026.04.16 | ₩32,876 | ₩32,929 | ₩32,856 | ₩32,929 | +0.16% | 4.5천 |
|---|
| 2026.04.15 | ₩32,836 | ₩32,916 | ₩32,836 | ₩32,876 | +0.12% | 2천 |
|---|
| 2026.04.14 | ₩32,849 | ₩32,862 | ₩32,836 | ₩32,849 | 0.00% | 1.7천 |
|---|
| 2026.04.13 | ₩32,675 | ₩32,768 | ₩32,675 | ₩32,768 | +0.28% | 200 |
|---|
| 2026.04.10 | ₩32,642 | ₩32,642 | ₩32,642 | ₩32,642 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,542 | ₩32,559 | ₩32,542 | ₩32,559 | +0.05% | 300 |
|---|
| 2026.04.07 | ₩32,101 | ₩32,222 | ₩32,101 | ₩32,222 | +0.37% | 3.6천 |
|---|
| 2026.04.06 | ₩32,208 | ₩32,315 | ₩32,208 | ₩32,250 | +0.13% | 2.7천 |
|---|
| 2026.04.02 | ₩32,035 | ₩32,182 | ₩32,035 | ₩32,182 | +0.46% | 3.7천 |
|---|
| 2026.04.01 | ₩32,128 | ₩32,222 | ₩32,115 | ₩32,155 | +0.08% | 6.7천 |
|---|
| 2026.03.31 | ₩31,848 | ₩32,008 | ₩31,808 | ₩32,004 | +0.49% | 1.8천 |
|---|
| 2026.03.30 | ₩32,302 | ₩32,302 | ₩32,079 | ₩32,079 | -0.69% | 5.3천 |
|---|
| 2026.03.27 | ₩32,288 | ₩32,302 | ₩32,099 | ₩32,099 | -0.59% | 2.1만 |
|---|
| 2026.03.26 | ₩32,355 | ₩32,382 | ₩32,354 | ₩32,354 | -0.00% | 2.4천 |
|---|
| 2026.03.25 | ₩32,609 | ₩32,609 | ₩32,595 | ₩32,595 | -0.04% | 100 |
|---|
| 2026.03.24 | ₩32,489 | ₩32,515 | ₩32,489 | ₩32,489 | 0.00% | 1.9천 |
|---|
| 2026.03.23 | ₩32,715 | ₩32,715 | ₩32,574 | ₩32,574 | -0.43% | 500 |
|---|
| 2026.03.20 | ₩32,422 | ₩32,502 | ₩32,354 | ₩32,354 | -0.21% | 3.7천 |
|---|
| 2026.03.19 | ₩32,475 | ₩32,649 | ₩32,475 | ₩32,594 | +0.37% | 9.2천 |
|---|
| 2026.03.18 | ₩32,707 | ₩32,715 | ₩32,599 | ₩32,599 | -0.33% | 900 |
|---|
| 2026.03.17 | ₩32,836 | ₩32,836 | ₩32,809 | ₩32,809 | -0.08% | 4.8천 |
|---|
| 2026.03.16 | ₩32,796 | ₩32,796 | ₩32,741 | ₩32,741 | -0.17% | 8.7천 |
|---|
| 2026.03.13 | ₩32,715 | ₩32,715 | ₩32,558 | ₩32,558 | -0.48% | 5.9천 |
|---|
| 2026.03.12 | ₩32,689 | ₩32,689 | ₩32,637 | ₩32,637 | -0.16% | 3.8천 |
|---|
| 2026.03.11 | ₩32,862 | ₩32,862 | ₩32,762 | ₩32,822 | -0.12% | 5.5천 |
|---|
| 2026.03.10 | ₩32,876 | ₩32,956 | ₩32,788 | ₩32,788 | -0.27% | 3.2천 |
|---|
| 2026.03.09 | ₩32,582 | ₩32,849 | ₩32,542 | ₩32,838 | +0.79% | 9.5천 |
|---|
| 2026.03.06 | ₩32,702 | ₩32,809 | ₩32,683 | ₩32,683 | -0.06% | 1만 |
|---|
| 2026.03.05 | ₩32,942 | ₩32,956 | ₩32,782 | ₩32,905 | -0.11% | 5.1천 |
|---|
| 2026.03.04 | ₩32,902 | ₩33,036 | ₩32,902 | ₩32,996 | +0.28% | 1.1만 |
|---|
| 2026.03.03 | ₩32,756 | ₩32,902 | ₩32,689 | ₩32,889 | +0.41% | 400 |
|---|
| 2026.03.02 | ₩32,956 | ₩33,036 | ₩32,942 | ₩32,984 | +0.09% | 4.8천 |
|---|
| 2026.02.27 | ₩33,009 | ₩33,009 | ₩32,954 | ₩32,984 | -0.08% | 2.2천 |
|---|
| 2026.02.26 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,103 | ₩33,103 | ₩33,084 | ₩33,084 | -0.06% | 800 |
|---|
| 2026.02.24 | ₩32,982 | ₩33,036 | ₩32,982 | ₩33,009 | +0.08% | 2.8천 |
|---|
| 2026.02.23 | ₩33,022 | ₩33,022 | ₩32,894 | ₩32,894 | -0.39% | 1천 |
|---|
| 2026.02.20 | ₩32,956 | ₩33,036 | ₩32,956 | ₩33,010 | +0.17% | 6.2천 |
|---|
| 2026.02.19 | ₩32,956 | ₩32,956 | ₩32,909 | ₩32,942 | -0.04% | 4.5천 |
|---|
| 2026.02.18 | ₩33,036 | ₩33,036 | ₩32,988 | ₩32,988 | -0.15% | 3.9천 |
|---|
| 2026.02.17 | ₩32,889 | ₩32,953 | ₩32,889 | ₩32,922 | +0.10% | 5.9천 |
|---|
| 2026.02.13 | ₩32,916 | ₩32,956 | ₩32,877 | ₩32,877 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩33,036 | ₩33,036 | ₩32,876 | ₩32,876 | -0.48% | 5.9천 |
|---|
| 2026.02.11 | ₩33,049 | ₩33,063 | ₩33,036 | ₩33,036 | -0.04% | 1.2천 |
|---|
| 2026.02.10 | ₩33,116 | ₩33,116 | ₩33,030 | ₩33,030 | -0.26% | 4.3천 |
|---|
| 2026.02.09 | ₩33,049 | ₩33,103 | ₩33,049 | ₩33,063 | +0.04% | 8천 |
|---|
| 2026.02.06 | ₩32,982 | ₩33,018 | ₩32,982 | ₩33,018 | +0.11% | 2.4천 |
|---|
| 2026.02.05 | ₩32,862 | ₩32,862 | ₩32,782 | ₩32,782 | -0.24% | 4.4천 |
|---|
| 2026.02.04 | ₩32,960 | ₩32,960 | ₩32,889 | ₩32,928 | -0.10% | 1.3천 |
|---|
| 2026.02.03 | ₩33,063 | ₩33,076 | ₩32,902 | ₩32,956 | -0.32% | 1.7만 |
|---|
| 2026.02.02 | ₩33,009 | ₩33,089 | ₩32,982 | ₩33,042 | +0.10% | 3.8만 |
|---|
| 2026.01.30 | ₩33,022 | ₩33,022 | ₩32,956 | ₩32,989 | -0.10% | 3.8천 |
|---|
| 2026.01.29 | ₩32,889 | ₩33,049 | ₩32,862 | ₩33,006 | +0.36% | 5.5만 |
|---|
| 2026.01.28 | ₩33,049 | ₩33,049 | ₩32,982 | ₩33,010 | -0.12% | 1.8만 |
|---|
| 2026.01.27 | ₩33,009 | ₩33,041 | ₩32,996 | ₩33,022 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩32,982 | ₩33,036 | ₩32,982 | ₩33,016 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩32,996 | ₩32,996 | ₩32,970 | ₩32,970 | -0.08% | 1.7천 |
|---|
| 2026.01.22 | ₩32,956 | ₩32,969 | ₩32,942 | ₩32,962 | +0.02% | 5.5천 |
|---|
| 2026.01.21 | ₩32,836 | ₩32,956 | ₩32,782 | ₩32,876 | +0.12% | 1.1만 |
|---|
| 2026.01.20 | ₩32,874 | ₩32,876 | ₩32,742 | ₩32,762 | -0.34% | 5.9만 |
|---|
| 2026.01.16 | ₩32,929 | ₩32,982 | ₩32,929 | ₩32,956 | +0.08% | 8.4천 |
|---|
| 2026.01.15 | ₩32,942 | ₩32,996 | ₩32,942 | ₩32,969 | +0.08% | 3.2만 |
|---|
| 2026.01.14 | ₩32,942 | ₩32,942 | ₩32,862 | ₩32,916 | -0.08% | 7.5천 |
|---|
| 2026.01.13 | ₩32,982 | ₩32,982 | ₩32,902 | ₩32,965 | -0.05% | 9.8천 |
|---|
| 2026.01.12 | ₩32,982 | ₩33,009 | ₩32,982 | ₩33,002 | +0.06% | 1.2만 |
|---|
| 2026.01.09 | ₩32,969 | ₩32,982 | ₩32,929 | ₩32,982 | +0.04% | 14.3만 |
|---|
| 2026.01.08 | ₩32,902 | ₩32,942 | ₩32,889 | ₩32,916 | +0.04% | 1.9만 |
|---|
| 2026.01.07 | ₩32,904 | ₩32,969 | ₩32,890 | ₩32,890 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩32,889 | ₩32,942 | ₩32,889 | ₩32,936 | +0.14% | 1.4만 |
|---|
| 2026.01.05 | ₩32,902 | ₩32,929 | ₩32,876 | ₩32,900 | -0.01% | 1.4만 |
|---|
| 2026.01.02 | ₩32,956 | ₩32,956 | ₩32,782 | ₩32,837 | -0.36% | 2.1만 |
|---|
| 2025.12.31 | ₩32,902 | ₩32,902 | ₩32,882 | ₩32,882 | -0.06% | 100 |
|---|
| 2025.12.30 | ₩33,423 | ₩33,436 | ₩33,383 | ₩33,410 | -0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩33,423 | ₩33,423 | ₩33,410 | ₩33,410 | -0.04% | 400 |
|---|
| 2025.12.26 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,414 | ₩33,414 | ₩33,383 | ₩33,403 | -0.03% | 1.9천 |
|---|
| 2025.12.23 | ₩33,370 | ₩33,403 | ₩33,370 | ₩33,403 | +0.10% | 900 |
|---|
| 2025.12.22 | ₩33,410 | ₩33,410 | ₩33,356 | ₩33,395 | -0.04% | 5.3천 |
|---|
| 2025.12.19 | ₩33,370 | ₩33,396 | ₩33,370 | ₩33,396 | +0.08% | 1천 |
|---|
| 2025.12.18 | ₩33,356 | ₩33,390 | ₩33,356 | ₩33,390 | +0.10% | 100 |
|---|
| 2025.12.17 | ₩33,396 | ₩33,410 | ₩33,356 | ₩33,383 | -0.04% | 1.1만 |
|---|
| 2025.12.16 | ₩33,356 | ₩33,383 | ₩33,356 | ₩33,383 | +0.08% | 400 |
|---|
| 2025.12.15 | ₩33,383 | ₩33,383 | ₩33,376 | ₩33,376 | -0.02% | 200 |
|---|
| 2025.12.12 | ₩33,396 | ₩33,396 | ₩33,370 | ₩33,370 | -0.08% | 200 |
|---|
| 2025.12.11 | ₩33,356 | ₩33,370 | ₩33,356 | ₩33,370 | +0.04% | 200 |
|---|
| 2025.12.10 | ₩33,363 | ₩33,363 | ₩33,363 | ₩33,363 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,343 | ₩33,356 | ₩33,343 | ₩33,356 | +0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩33,370 | ₩33,370 | ₩33,316 | ₩33,356 | -0.04% | 1.1천 |
|---|
| 2025.12.04 | ₩33,329 | ₩33,343 | ₩33,316 | ₩33,343 | +0.04% | 4.6천 |
|---|
| 2025.12.03 | ₩33,356 | ₩33,356 | ₩33,336 | ₩33,336 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩33,343 | ₩33,343 | ₩33,329 | ₩33,329 | -0.04% | 3.8천 |
|---|
| 2025.12.01 | ₩33,343 | ₩33,343 | ₩33,289 | ₩33,320 | -0.07% | 1.8천 |
|---|
| 2025.11.28 | ₩33,343 | ₩33,343 | ₩33,316 | ₩33,316 | -0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩33,316 | ₩33,329 | ₩33,303 | ₩33,303 | -0.04% | 2.1천 |
|---|
| 2025.11.25 | ₩33,249 | ₩33,289 | ₩33,249 | ₩33,289 | +0.12% | 300 |
|---|
| 2025.11.24 | ₩33,249 | ₩33,289 | ₩33,249 | ₩33,276 | +0.08% | 500 |
|---|
| 2025.11.21 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,236 | ₩33,236 | ₩33,208 | ₩33,208 | -0.08% | 1.2천 |
|---|
| 2025.11.19 | ₩33,212 | ₩33,249 | ₩33,209 | ₩33,236 | +0.07% | 6.9천 |
|---|
| 2025.11.18 | ₩33,236 | ₩33,263 | ₩33,223 | ₩33,223 | -0.04% | 6.8천 |
|---|
| 2025.11.17 | ₩33,249 | ₩33,249 | ₩33,229 | ₩33,229 | -0.06% | 200 |
|---|
| 2025.11.14 | ₩33,233 | ₩33,236 | ₩33,233 | ₩33,236 | +0.01% | 600 |
|---|
| 2025.11.13 | ₩33,209 | ₩33,249 | ₩33,209 | ₩33,223 | +0.04% | 2.5천 |
|---|
| 2025.11.12 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,249 | ₩33,263 | ₩33,236 | ₩33,236 | -0.04% | 900 |
|---|
| 2025.11.07 | ₩33,223 | ₩33,223 | ₩33,209 | ₩33,209 | -0.04% | 100 |
|---|
| 2025.11.06 | ₩33,236 | ₩33,236 | ₩33,204 | ₩33,204 | -0.10% | 2.2천 |
|---|
| 2025.11.05 | ₩33,223 | ₩33,223 | ₩33,212 | ₩33,212 | -0.03% | 700 |
|---|
| 2025.11.04 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,203 | ₩33,203 | ₩33,169 | ₩33,196 | -0.02% | 500 |
|---|
| 2025.10.31 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,169 | ₩33,196 | ₩33,156 | ₩33,196 | +0.08% | 300 |
|---|
| 2025.10.28 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩33,129 | ₩33,143 | ₩33,129 | ₩33,136 | +0.02% | 3.1천 |
|---|
| 2025.10.23 | ₩33,116 | ₩33,116 | ₩33,116 | ₩33,116 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩33,103 | ₩33,123 | ₩33,103 | ₩33,123 | +0.06% | 6.6만 |
|---|
| 2025.10.20 | ₩33,103 | ₩33,143 | ₩33,089 | ₩33,116 | +0.04% | 500 |
|---|
| 2025.10.17 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,089 | ₩33,089 | ₩33,056 | ₩33,056 | -0.10% | 200 |
|---|
| 2025.10.14 | ₩33,049 | ₩33,076 | ₩33,049 | ₩33,076 | +0.08% | 700 |
|---|
| 2025.10.13 | ₩33,068 | ₩33,081 | ₩33,068 | ₩33,076 | +0.02% | 600 |
|---|
| 2025.10.10 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|