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 | ₩33,141 | ₩33,193 | ₩33,141 | ₩33,193 | +0.16% | 2.5천 |
| 2026.10.08 | ₩33,129 | ₩33,146 | ₩33,126 | ₩33,126 | -0.01% | 3.7천 |
| 2026.10.07 | ₩33,153 | ₩33,166 | ₩33,126 | ₩33,166 | +0.04% | 4.5천 |
| 2026.10.06 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
| 2026.10.05 | ₩33,140 | ₩33,140 | ₩33,113 | ₩33,113 | -0.08% | 900 |
| 2026.10.02 | ₩33,126 | ₩33,126 | ₩33,100 | ₩33,126 | 0.00% | 1.5천 |
| 2026.10.01 | ₩33,086 | ₩33,093 | ₩33,086 | ₩33,093 | +0.02% | 800 |
| 2026.09.30 | ₩33,100 | ₩33,100 | ₩33,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,100 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,581 | ₩33,607 | ₩33,567 | ₩33,607 | +0.08% | 3천 |
|---|
| 2026.09.28 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,594 | ₩33,601 | ₩33,594 | ₩33,601 | +0.02% | 500 |
|---|
| 2026.09.24 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,567 | ₩33,587 | ₩33,567 | ₩33,587 | +0.06% | 500 |
|---|
| 2026.09.22 | ₩33,567 | ₩33,601 | ₩33,567 | ₩33,601 | +0.10% | 1.3천 |
|---|
| 2026.09.21 | ₩33,554 | ₩33,581 | ₩33,541 | ₩33,581 | +0.08% | 3.6천 |
|---|
| 2026.09.18 | ₩33,527 | ₩33,554 | ₩33,527 | ₩33,554 | +0.08% | 2.4천 |
|---|
| 2026.09.17 | ₩33,514 | ₩33,547 | ₩33,514 | ₩33,547 | +0.10% | 100 |
|---|
| 2026.09.16 | ₩33,501 | ₩33,527 | ₩33,487 | ₩33,494 | -0.02% | 1.5천 |
|---|
| 2026.09.15 | ₩33,487 | ₩33,514 | ₩33,487 | ₩33,514 | +0.08% | 2.2천 |
|---|
| 2026.09.14 | ₩33,487 | ₩33,514 | ₩33,487 | ₩33,514 | +0.08% | 200 |
|---|
| 2026.09.11 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,460 | ₩33,487 | ₩33,460 | ₩33,487 | +0.08% | 1천 |
|---|
| 2026.09.09 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,501 | ₩33,527 | ₩33,501 | ₩33,527 | +0.08% | 200 |
|---|
| 2026.09.04 | ₩33,554 | ₩33,567 | ₩33,502 | ₩33,533 | -0.06% | 2.4천 |
|---|
| 2026.09.03 | ₩33,487 | ₩33,527 | ₩33,487 | ₩33,527 | +0.12% | 100 |
|---|
| 2026.09.02 | ₩33,494 | ₩33,514 | ₩33,494 | ₩33,501 | +0.02% | 800 |
|---|
| 2026.09.01 | ₩33,480 | ₩33,480 | ₩33,474 | ₩33,474 | -0.02% | 500 |
|---|
| 2026.08.31 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,487 | ₩33,487 | ₩33,460 | ₩33,487 | 0.00% | 500 |
|---|
| 2026.08.27 | ₩33,474 | ₩33,501 | ₩33,447 | ₩33,480 | +0.02% | 1.9천 |
|---|
| 2026.08.26 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,454 | ₩33,460 | ₩33,454 | ₩33,460 | +0.02% | 1.1천 |
|---|
| 2026.08.24 | ₩33,420 | ₩33,447 | ₩33,420 | ₩33,447 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,407 | ₩33,434 | ₩33,407 | ₩33,434 | +0.08% | 200 |
|---|
| 2026.08.18 | ₩33,380 | ₩33,407 | ₩33,380 | ₩33,407 | +0.08% | 2.4천 |
|---|
| 2026.08.17 | ₩33,414 | ₩33,414 | ₩33,380 | ₩33,408 | -0.02% | 1.2천 |
|---|
| 2026.08.14 | ₩33,394 | ₩33,420 | ₩33,394 | ₩33,420 | +0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩33,380 | ₩33,434 | ₩33,380 | ₩33,407 | +0.08% | 800 |
|---|
| 2026.08.12 | ₩33,367 | ₩33,407 | ₩33,367 | ₩33,407 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩33,354 | ₩33,380 | ₩33,354 | ₩33,380 | +0.08% | 7.3만 |
|---|
| 2026.08.10 | ₩33,487 | ₩33,487 | ₩33,354 | ₩33,380 | -0.32% | 1.7천 |
|---|
| 2026.08.07 | ₩33,354 | ₩33,368 | ₩33,354 | ₩33,368 | +0.04% | 300 |
|---|
| 2026.08.06 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,327 | ₩33,354 | ₩33,327 | ₩33,354 | +0.08% | 600 |
|---|
| 2026.08.04 | ₩33,340 | ₩33,340 | ₩33,327 | ₩33,340 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩33,313 | ₩33,327 | ₩33,273 | ₩33,313 | 0.00% | 4천 |
|---|
| 2026.07.31 | ₩33,195 | ₩33,273 | ₩33,193 | ₩33,273 | +0.24% | 1.4천 |
|---|
| 2026.07.30 | ₩33,233 | ₩33,233 | ₩33,193 | ₩33,225 | -0.02% | 1.4천 |
|---|
| 2026.07.29 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩33,233 | ₩33,233 | ₩33,126 | ₩33,153 | -0.24% | 2천 |
|---|
| 2026.07.24 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,153 | ₩33,193 | ₩33,153 | ₩33,189 | +0.11% | 3.3천 |
|---|
| 2026.07.21 | ₩33,166 | ₩33,187 | ₩33,166 | ₩33,187 | +0.06% | 500 |
|---|
| 2026.07.20 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩33,153 | ₩33,180 | ₩33,145 | ₩33,145 | -0.02% | 700 |
|---|
| 2026.07.16 | ₩33,180 | ₩33,180 | ₩33,166 | ₩33,180 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩33,220 | ₩33,220 | ₩33,166 | ₩33,207 | -0.04% | 2천 |
|---|
| 2026.07.14 | ₩33,193 | ₩33,207 | ₩33,153 | ₩33,183 | -0.03% | 2.7천 |
|---|
| 2026.07.13 | ₩33,153 | ₩33,153 | ₩33,086 | ₩33,128 | -0.08% | 9.9천 |
|---|
| 2026.07.10 | ₩33,153 | ₩33,180 | ₩33,153 | ₩33,180 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩33,113 | ₩33,160 | ₩33,113 | ₩33,160 | +0.14% | 4.2천 |
|---|
| 2026.07.08 | ₩33,086 | ₩33,153 | ₩33,086 | ₩33,129 | +0.13% | 3.2천 |
|---|
| 2026.07.07 | ₩33,126 | ₩33,153 | ₩33,126 | ₩33,140 | +0.04% | 2.6천 |
|---|
| 2026.07.06 | ₩33,113 | ₩33,166 | ₩33,113 | ₩33,153 | +0.12% | 2.6천 |
|---|
| 2026.07.02 | ₩33,094 | ₩33,094 | ₩33,094 | ₩33,094 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩33,126 | ₩33,126 | ₩33,046 | ₩33,080 | -0.14% | 6.3천 |
|---|
| 2026.06.30 | ₩33,060 | ₩33,060 | ₩33,033 | ₩33,033 | -0.08% | 3.4만 |
|---|
| 2026.06.29 | ₩33,527 | ₩33,575 | ₩33,527 | ₩33,575 | +0.14% | 1천 |
|---|
| 2026.06.26 | ₩33,514 | ₩33,527 | ₩33,475 | ₩33,517 | +0.01% | 8.7천 |
|---|
| 2026.06.25 | ₩33,501 | ₩33,501 | ₩33,460 | ₩33,487 | -0.04% | 600 |
|---|
| 2026.06.24 | ₩33,501 | ₩33,501 | ₩33,460 | ₩33,460 | -0.12% | 700 |
|---|
| 2026.06.23 | ₩33,467 | ₩33,467 | ₩33,460 | ₩33,460 | -0.02% | 1천 |
|---|
| 2026.06.22 | ₩33,541 | ₩33,541 | ₩33,501 | ₩33,521 | -0.06% | 500 |
|---|
| 2026.06.18 | ₩33,554 | ₩33,554 | ₩33,514 | ₩33,534 | -0.06% | 3.9천 |
|---|
| 2026.06.17 | ₩33,514 | ₩33,527 | ₩33,434 | ₩33,434 | -0.24% | 6천 |
|---|
| 2026.06.16 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,541 | ₩33,581 | ₩33,541 | ₩33,554 | +0.04% | 600 |
|---|
| 2026.06.12 | ₩33,440 | ₩33,454 | ₩33,434 | ₩33,454 | +0.04% | 800 |
|---|
| 2026.06.11 | ₩33,313 | ₩33,420 | ₩33,300 | ₩33,420 | +0.32% | 1.3천 |
|---|
| 2026.06.10 | ₩33,313 | ₩33,313 | ₩33,300 | ₩33,313 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩33,380 | ₩33,407 | ₩33,313 | ₩33,395 | +0.04% | 5.4천 |
|---|
| 2026.06.08 | ₩33,407 | ₩33,420 | ₩33,394 | ₩33,420 | +0.04% | 3.3천 |
|---|
| 2026.06.05 | ₩33,434 | ₩33,434 | ₩33,313 | ₩33,379 | -0.16% | 1.3만 |
|---|
| 2026.06.04 | ₩33,494 | ₩33,501 | ₩33,487 | ₩33,501 | +0.02% | 1.8천 |
|---|
| 2026.06.03 | ₩33,501 | ₩33,501 | ₩33,447 | ₩33,467 | -0.10% | 7.8천 |
|---|
| 2026.06.02 | ₩33,460 | ₩33,487 | ₩33,460 | ₩33,487 | +0.08% | 900 |
|---|
| 2026.06.01 | ₩33,460 | ₩33,527 | ₩33,460 | ₩33,487 | +0.08% | 3천 |
|---|
| 2026.05.29 | ₩33,474 | ₩33,494 | ₩33,460 | ₩33,494 | +0.06% | 2.7천 |
|---|
| 2026.05.28 | ₩33,460 | ₩33,474 | ₩33,434 | ₩33,474 | +0.04% | 7.8만 |
|---|
| 2026.05.27 | ₩33,447 | ₩33,460 | ₩33,434 | ₩33,434 | -0.04% | 3.2천 |
|---|
| 2026.05.26 | ₩33,420 | ₩33,430 | ₩33,420 | ₩33,430 | +0.03% | 5.9만 |
|---|
| 2026.05.22 | ₩33,354 | ₩33,407 | ₩33,354 | ₩33,394 | +0.12% | 3.2천 |
|---|
| 2026.05.21 | ₩33,300 | ₩33,371 | ₩33,300 | ₩33,371 | +0.21% | 6.5천 |
|---|
| 2026.05.20 | ₩33,287 | ₩33,340 | ₩33,287 | ₩33,340 | +0.16% | 1.8만 |
|---|
| 2026.05.19 | ₩33,260 | ₩33,340 | ₩33,260 | ₩33,275 | +0.04% | 1.7천 |
|---|
| 2026.05.18 | ₩33,273 | ₩33,307 | ₩33,260 | ₩33,307 | +0.10% | 2.3천 |
|---|
| 2026.05.15 | ₩33,247 | ₩33,273 | ₩33,247 | ₩33,273 | +0.08% | 3천 |
|---|
| 2026.05.14 | ₩33,300 | ₩33,327 | ₩33,300 | ₩33,313 | +0.04% | 2.1천 |
|---|
| 2026.05.13 | ₩33,280 | ₩33,280 | ₩33,273 | ₩33,273 | -0.02% | 200 |
|---|
| 2026.05.12 | ₩33,207 | ₩33,260 | ₩33,193 | ₩33,260 | +0.16% | 4.4천 |
|---|
| 2026.05.11 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 500 |
|---|
| 2026.05.08 | ₩33,249 | ₩33,276 | ₩33,233 | ₩33,260 | +0.03% | 1.1천 |
|---|
| 2026.05.07 | ₩33,233 | ₩33,233 | ₩33,180 | ₩33,207 | -0.08% | 500 |
|---|
| 2026.05.06 | ₩33,166 | ₩33,233 | ₩33,166 | ₩33,220 | +0.16% | 1.3천 |
|---|
| 2026.05.05 | ₩33,126 | ₩33,166 | ₩33,113 | ₩33,140 | +0.04% | 1.7천 |
|---|
| 2026.05.04 | ₩33,166 | ₩33,166 | ₩33,100 | ₩33,100 | -0.20% | 500 |
|---|
| 2026.05.01 | ₩33,153 | ₩33,166 | ₩33,140 | ₩33,140 | -0.04% | 1천 |
|---|
| 2026.04.30 | ₩33,113 | ₩33,140 | ₩33,113 | ₩33,117 | +0.01% | 1.1천 |
|---|
| 2026.04.29 | ₩33,019 | ₩33,060 | ₩33,006 | ₩33,033 | +0.04% | 9.6천 |
|---|
| 2026.04.28 | ₩32,993 | ₩33,041 | ₩32,993 | ₩33,041 | +0.15% | 300 |
|---|
| 2026.04.27 | ₩33,060 | ₩33,060 | ₩33,019 | ₩33,060 | 0.00% | 6.1천 |
|---|
| 2026.04.24 | ₩32,993 | ₩33,033 | ₩32,993 | ₩33,033 | +0.12% | 2.1천 |
|---|
| 2026.04.23 | ₩32,979 | ₩32,979 | ₩32,939 | ₩32,959 | -0.06% | 900 |
|---|
| 2026.04.22 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,913 | ₩32,933 | ₩32,913 | ₩32,933 | +0.06% | 400 |
|---|
| 2026.04.20 | ₩32,953 | ₩32,982 | ₩32,953 | ₩32,982 | +0.09% | 500 |
|---|
| 2026.04.17 | ₩33,006 | ₩33,019 | ₩33,006 | ₩33,019 | +0.04% | 4.9만 |
|---|
| 2026.04.16 | ₩32,913 | ₩32,966 | ₩32,893 | ₩32,966 | +0.16% | 4.5천 |
|---|
| 2026.04.15 | ₩32,872 | ₩32,953 | ₩32,872 | ₩32,913 | +0.12% | 2천 |
|---|
| 2026.04.14 | ₩32,886 | ₩32,899 | ₩32,872 | ₩32,886 | 0.00% | 1.7천 |
|---|
| 2026.04.13 | ₩32,712 | ₩32,804 | ₩32,712 | ₩32,804 | +0.28% | 200 |
|---|
| 2026.04.10 | ₩32,679 | ₩32,679 | ₩32,679 | ₩32,679 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,699 | ₩32,699 | ₩32,699 | ₩32,699 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,579 | ₩32,596 | ₩32,579 | ₩32,596 | +0.05% | 300 |
|---|
| 2026.04.07 | ₩32,138 | ₩32,258 | ₩32,138 | ₩32,258 | +0.37% | 3.6천 |
|---|
| 2026.04.06 | ₩32,244 | ₩32,351 | ₩32,244 | ₩32,286 | +0.13% | 2.7천 |
|---|
| 2026.04.02 | ₩32,071 | ₩32,218 | ₩32,071 | ₩32,218 | +0.46% | 3.7천 |
|---|
| 2026.04.01 | ₩32,164 | ₩32,258 | ₩32,151 | ₩32,191 | +0.08% | 6.7천 |
|---|
| 2026.03.31 | ₩31,884 | ₩32,044 | ₩31,844 | ₩32,040 | +0.49% | 1.8천 |
|---|
| 2026.03.30 | ₩32,338 | ₩32,338 | ₩32,115 | ₩32,115 | -0.69% | 5.3천 |
|---|
| 2026.03.27 | ₩32,325 | ₩32,338 | ₩32,135 | ₩32,135 | -0.59% | 2.1만 |
|---|
| 2026.03.26 | ₩32,391 | ₩32,418 | ₩32,390 | ₩32,390 | -0.00% | 2.4천 |
|---|
| 2026.03.25 | ₩32,645 | ₩32,645 | ₩32,632 | ₩32,632 | -0.04% | 100 |
|---|
| 2026.03.24 | ₩32,525 | ₩32,552 | ₩32,525 | ₩32,525 | 0.00% | 1.9천 |
|---|
| 2026.03.23 | ₩32,752 | ₩32,752 | ₩32,611 | ₩32,611 | -0.43% | 500 |
|---|
| 2026.03.20 | ₩32,458 | ₩32,538 | ₩32,390 | ₩32,390 | -0.21% | 3.7천 |
|---|
| 2026.03.19 | ₩32,512 | ₩32,685 | ₩32,512 | ₩32,631 | +0.37% | 9.2천 |
|---|
| 2026.03.18 | ₩32,744 | ₩32,752 | ₩32,636 | ₩32,636 | -0.33% | 900 |
|---|
| 2026.03.17 | ₩32,872 | ₩32,872 | ₩32,846 | ₩32,846 | -0.08% | 4.8천 |
|---|
| 2026.03.16 | ₩32,832 | ₩32,832 | ₩32,778 | ₩32,778 | -0.17% | 8.7천 |
|---|
| 2026.03.13 | ₩32,752 | ₩32,752 | ₩32,595 | ₩32,595 | -0.48% | 5.9천 |
|---|
| 2026.03.12 | ₩32,725 | ₩32,725 | ₩32,673 | ₩32,673 | -0.16% | 3.8천 |
|---|
| 2026.03.11 | ₩32,899 | ₩32,899 | ₩32,799 | ₩32,859 | -0.12% | 5.5천 |
|---|
| 2026.03.10 | ₩32,913 | ₩32,993 | ₩32,824 | ₩32,824 | -0.27% | 3.2천 |
|---|
| 2026.03.09 | ₩32,619 | ₩32,886 | ₩32,579 | ₩32,875 | +0.79% | 9.5천 |
|---|
| 2026.03.06 | ₩32,739 | ₩32,846 | ₩32,720 | ₩32,720 | -0.06% | 1만 |
|---|
| 2026.03.05 | ₩32,979 | ₩32,993 | ₩32,819 | ₩32,942 | -0.11% | 5.1천 |
|---|
| 2026.03.04 | ₩32,939 | ₩33,073 | ₩32,939 | ₩33,033 | +0.28% | 1.1만 |
|---|
| 2026.03.03 | ₩32,792 | ₩32,939 | ₩32,725 | ₩32,926 | +0.41% | 400 |
|---|
| 2026.03.02 | ₩32,993 | ₩33,073 | ₩32,979 | ₩33,021 | +0.09% | 4.8천 |
|---|
| 2026.02.27 | ₩33,046 | ₩33,046 | ₩32,991 | ₩33,021 | -0.08% | 2.2천 |
|---|
| 2026.02.26 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,140 | ₩33,140 | ₩33,121 | ₩33,121 | -0.06% | 800 |
|---|
| 2026.02.24 | ₩33,019 | ₩33,073 | ₩33,019 | ₩33,046 | +0.08% | 2.8천 |
|---|
| 2026.02.23 | ₩33,060 | ₩33,060 | ₩32,931 | ₩32,931 | -0.39% | 1천 |
|---|
| 2026.02.20 | ₩32,993 | ₩33,073 | ₩32,993 | ₩33,048 | +0.17% | 6.2천 |
|---|
| 2026.02.19 | ₩32,993 | ₩32,993 | ₩32,946 | ₩32,979 | -0.04% | 4.5천 |
|---|
| 2026.02.18 | ₩33,073 | ₩33,073 | ₩33,025 | ₩33,025 | -0.15% | 3.9천 |
|---|
| 2026.02.17 | ₩32,926 | ₩32,990 | ₩32,926 | ₩32,959 | +0.10% | 5.9천 |
|---|
| 2026.02.13 | ₩32,953 | ₩32,993 | ₩32,914 | ₩32,914 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩33,073 | ₩33,073 | ₩32,913 | ₩32,913 | -0.48% | 5.9천 |
|---|
| 2026.02.11 | ₩33,086 | ₩33,100 | ₩33,073 | ₩33,073 | -0.04% | 1.2천 |
|---|
| 2026.02.10 | ₩33,153 | ₩33,153 | ₩33,068 | ₩33,068 | -0.26% | 4.3천 |
|---|
| 2026.02.09 | ₩33,086 | ₩33,140 | ₩33,086 | ₩33,100 | +0.04% | 8천 |
|---|
| 2026.02.06 | ₩33,019 | ₩33,056 | ₩33,019 | ₩33,056 | +0.11% | 2.4천 |
|---|
| 2026.02.05 | ₩32,899 | ₩32,899 | ₩32,819 | ₩32,819 | -0.24% | 4.4천 |
|---|
| 2026.02.04 | ₩32,997 | ₩32,997 | ₩32,926 | ₩32,965 | -0.10% | 1.3천 |
|---|
| 2026.02.03 | ₩33,100 | ₩33,113 | ₩32,939 | ₩32,993 | -0.32% | 1.7만 |
|---|
| 2026.02.02 | ₩33,046 | ₩33,126 | ₩33,019 | ₩33,080 | +0.10% | 3.8만 |
|---|
| 2026.01.30 | ₩33,060 | ₩33,060 | ₩32,993 | ₩33,026 | -0.10% | 3.8천 |
|---|
| 2026.01.29 | ₩32,926 | ₩33,086 | ₩32,899 | ₩33,044 | +0.36% | 5.5만 |
|---|
| 2026.01.28 | ₩33,086 | ₩33,086 | ₩33,019 | ₩33,048 | -0.12% | 1.8만 |
|---|
| 2026.01.27 | ₩33,046 | ₩33,078 | ₩33,033 | ₩33,060 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩33,019 | ₩33,073 | ₩33,019 | ₩33,053 | +0.10% | 3.7만 |
|---|
| 2026.01.23 | ₩33,033 | ₩33,033 | ₩33,007 | ₩33,007 | -0.08% | 1.7천 |
|---|
| 2026.01.22 | ₩32,993 | ₩33,006 | ₩32,979 | ₩32,999 | +0.02% | 5.5천 |
|---|
| 2026.01.21 | ₩32,872 | ₩32,993 | ₩32,819 | ₩32,913 | +0.12% | 1.1만 |
|---|
| 2026.01.20 | ₩32,911 | ₩32,913 | ₩32,779 | ₩32,799 | -0.34% | 5.9만 |
|---|
| 2026.01.16 | ₩32,966 | ₩33,019 | ₩32,966 | ₩32,993 | +0.08% | 8.4천 |
|---|
| 2026.01.15 | ₩32,979 | ₩33,033 | ₩32,979 | ₩33,006 | +0.08% | 3.2만 |
|---|
| 2026.01.14 | ₩32,979 | ₩32,979 | ₩32,899 | ₩32,953 | -0.08% | 7.5천 |
|---|
| 2026.01.13 | ₩33,019 | ₩33,019 | ₩32,939 | ₩33,002 | -0.05% | 9.8천 |
|---|
| 2026.01.12 | ₩33,019 | ₩33,046 | ₩33,019 | ₩33,040 | +0.06% | 1.2만 |
|---|
| 2026.01.09 | ₩33,006 | ₩33,019 | ₩32,966 | ₩33,019 | +0.04% | 14.3만 |
|---|
| 2026.01.08 | ₩32,939 | ₩32,979 | ₩32,926 | ₩32,953 | +0.04% | 1.9만 |
|---|
| 2026.01.07 | ₩32,941 | ₩33,006 | ₩32,927 | ₩32,927 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩32,926 | ₩32,979 | ₩32,926 | ₩32,973 | +0.14% | 1.4만 |
|---|
| 2026.01.05 | ₩32,939 | ₩32,966 | ₩32,913 | ₩32,937 | -0.01% | 1.4만 |
|---|
| 2026.01.02 | ₩32,993 | ₩32,993 | ₩32,819 | ₩32,874 | -0.36% | 2.1만 |
|---|
| 2025.12.31 | ₩32,939 | ₩32,939 | ₩32,919 | ₩32,919 | -0.06% | 100 |
|---|
| 2025.12.30 | ₩33,460 | ₩33,474 | ₩33,420 | ₩33,447 | -0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩33,460 | ₩33,460 | ₩33,447 | ₩33,447 | -0.04% | 400 |
|---|
| 2025.12.26 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,451 | ₩33,451 | ₩33,420 | ₩33,440 | -0.03% | 1.9천 |
|---|
| 2025.12.23 | ₩33,407 | ₩33,440 | ₩33,407 | ₩33,440 | +0.10% | 900 |
|---|
| 2025.12.22 | ₩33,447 | ₩33,447 | ₩33,394 | ₩33,432 | -0.04% | 5.3천 |
|---|
| 2025.12.19 | ₩33,407 | ₩33,434 | ₩33,407 | ₩33,434 | +0.08% | 1천 |
|---|
| 2025.12.18 | ₩33,394 | ₩33,427 | ₩33,394 | ₩33,427 | +0.10% | 100 |
|---|
| 2025.12.17 | ₩33,434 | ₩33,447 | ₩33,394 | ₩33,420 | -0.04% | 1.1만 |
|---|
| 2025.12.16 | ₩33,394 | ₩33,420 | ₩33,394 | ₩33,420 | +0.08% | 400 |
|---|
| 2025.12.15 | ₩33,420 | ₩33,420 | ₩33,414 | ₩33,414 | -0.02% | 200 |
|---|
| 2025.12.12 | ₩33,434 | ₩33,434 | ₩33,407 | ₩33,407 | -0.08% | 200 |
|---|
| 2025.12.11 | ₩33,394 | ₩33,407 | ₩33,394 | ₩33,407 | +0.04% | 200 |
|---|
| 2025.12.10 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,380 | ₩33,394 | ₩33,380 | ₩33,394 | +0.04% | 1.3천 |
|---|
| 2025.12.05 | ₩33,407 | ₩33,407 | ₩33,354 | ₩33,394 | -0.04% | 1.1천 |
|---|
| 2025.12.04 | ₩33,367 | ₩33,380 | ₩33,354 | ₩33,380 | +0.04% | 4.6천 |
|---|
| 2025.12.03 | ₩33,394 | ₩33,394 | ₩33,374 | ₩33,374 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩33,380 | ₩33,380 | ₩33,367 | ₩33,367 | -0.04% | 3.8천 |
|---|
| 2025.12.01 | ₩33,380 | ₩33,380 | ₩33,327 | ₩33,358 | -0.07% | 1.8천 |
|---|
| 2025.11.28 | ₩33,380 | ₩33,380 | ₩33,354 | ₩33,354 | -0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩33,354 | ₩33,367 | ₩33,340 | ₩33,340 | -0.04% | 2.1천 |
|---|
| 2025.11.25 | ₩33,287 | ₩33,327 | ₩33,287 | ₩33,327 | +0.12% | 300 |
|---|
| 2025.11.24 | ₩33,287 | ₩33,327 | ₩33,287 | ₩33,313 | +0.08% | 500 |
|---|
| 2025.11.21 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,273 | ₩33,273 | ₩33,245 | ₩33,245 | -0.08% | 1.2천 |
|---|
| 2025.11.19 | ₩33,249 | ₩33,287 | ₩33,247 | ₩33,273 | +0.07% | 6.9천 |
|---|
| 2025.11.18 | ₩33,273 | ₩33,300 | ₩33,260 | ₩33,260 | -0.04% | 6.8천 |
|---|
| 2025.11.17 | ₩33,287 | ₩33,287 | ₩33,267 | ₩33,267 | -0.06% | 200 |
|---|
| 2025.11.14 | ₩33,271 | ₩33,273 | ₩33,271 | ₩33,273 | +0.01% | 600 |
|---|
| 2025.11.13 | ₩33,247 | ₩33,287 | ₩33,247 | ₩33,260 | +0.04% | 2.5천 |
|---|
| 2025.11.12 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,287 | ₩33,300 | ₩33,273 | ₩33,273 | -0.04% | 900 |
|---|
| 2025.11.07 | ₩33,260 | ₩33,260 | ₩33,247 | ₩33,247 | -0.04% | 100 |
|---|
| 2025.11.06 | ₩33,273 | ₩33,273 | ₩33,241 | ₩33,241 | -0.10% | 2.2천 |
|---|
| 2025.11.05 | ₩33,260 | ₩33,260 | ₩33,249 | ₩33,249 | -0.03% | 700 |
|---|
| 2025.11.04 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩33,240 | ₩33,240 | ₩33,207 | ₩33,233 | -0.02% | 500 |
|---|
| 2025.10.31 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,207 | ₩33,233 | ₩33,193 | ₩33,233 | +0.08% | 300 |
|---|
| 2025.10.28 | ₩33,227 | ₩33,227 | ₩33,227 | ₩33,227 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩33,166 | ₩33,180 | ₩33,166 | ₩33,173 | +0.02% | 3.1천 |
|---|
| 2025.10.23 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 600 |
|---|
| 2025.10.22 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩33,140 | ₩33,160 | ₩33,140 | ₩33,160 | +0.06% | 6.6만 |
|---|
| 2025.10.20 | ₩33,140 | ₩33,180 | ₩33,126 | ₩33,153 | +0.04% | 500 |
|---|
| 2025.10.17 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,126 | ₩33,126 | ₩33,093 | ₩33,093 | -0.10% | 200 |
|---|
| 2025.10.14 | ₩33,086 | ₩33,113 | ₩33,086 | ₩33,113 | +0.08% | 700 |
|---|
| 2025.10.13 | ₩33,105 | ₩33,118 | ₩33,105 | ₩33,113 | +0.02% | 600 |
|---|
| 2025.10.10 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 100 |
|---|