시장 데이터를 불러오는 중
전체 종목
Innovator Premium Income 30 Barrier ETF - January 과거 주가
Innovator Premium Income 30 Barrier ETF - January · JANJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Premium Income 30 Barrier ETF - January · JANJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 100 |
| 2026.10.08 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 100 |
| 2026.10.07 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 1천 |
| 2026.10.06 | ₩33,030 | ₩33,056 | ₩33,030 | ₩33,056 | +0.08% | 200 |
| 2026.10.05 | ₩33,043 | ₩33,043 | ₩33,003 | ₩33,043 | 0.00% | 2.4천 |
| 2026.10.02 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 700 |
| 2026.10.01 | ₩33,003 | ₩33,010 | ₩33,003 | ₩33,010 | +0.02% | 1.7천 |
| 2026.09.30 | ₩33,010 | ₩33,010 | ₩33,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,010 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,390 | ₩33,443 | ₩33,390 | ₩33,417 | +0.08% | 1.5천 |
|---|
| 2026.09.28 | ₩33,403 | ₩33,403 | ₩33,403 | ₩33,403 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,377 | ₩33,403 | ₩33,377 | ₩33,403 | +0.08% | 200 |
|---|
| 2026.09.24 | ₩33,417 | ₩33,417 | ₩33,363 | ₩33,390 | -0.08% | 3.4천 |
|---|
| 2026.09.23 | ₩33,377 | ₩33,390 | ₩33,377 | ₩33,390 | +0.04% | 700 |
|---|
| 2026.09.22 | ₩33,363 | ₩33,403 | ₩33,363 | ₩33,403 | +0.12% | 100 |
|---|
| 2026.09.21 | ₩33,350 | ₩33,390 | ₩33,350 | ₩33,390 | +0.12% | 100 |
|---|
| 2026.09.18 | ₩33,337 | ₩33,363 | ₩33,310 | ₩33,357 | +0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩33,337 | ₩33,363 | ₩33,337 | ₩33,363 | +0.08% | 100 |
|---|
| 2026.09.16 | ₩33,323 | ₩33,377 | ₩33,310 | ₩33,330 | +0.02% | 5.3천 |
|---|
| 2026.09.15 | ₩33,323 | ₩33,337 | ₩33,323 | ₩33,337 | +0.04% | 100 |
|---|
| 2026.09.14 | ₩33,310 | ₩33,337 | ₩33,297 | ₩33,337 | +0.08% | 2.6천 |
|---|
| 2026.09.11 | ₩33,310 | ₩33,343 | ₩33,310 | ₩33,343 | +0.10% | 300 |
|---|
| 2026.09.10 | ₩33,297 | ₩33,337 | ₩33,297 | ₩33,323 | +0.08% | 1.5천 |
|---|
| 2026.09.09 | ₩33,310 | ₩33,337 | ₩33,310 | ₩33,337 | +0.08% | 3.4천 |
|---|
| 2026.09.08 | ₩33,323 | ₩33,350 | ₩33,323 | ₩33,350 | +0.08% | 900 |
|---|
| 2026.09.04 | ₩33,337 | ₩33,350 | ₩33,323 | ₩33,343 | +0.02% | 2.2천 |
|---|
| 2026.09.03 | ₩33,297 | ₩33,337 | ₩33,297 | ₩33,337 | +0.12% | 1천 |
|---|
| 2026.09.02 | ₩33,283 | ₩33,337 | ₩33,283 | ₩33,317 | +0.10% | 700 |
|---|
| 2026.09.01 | ₩33,283 | ₩33,303 | ₩33,283 | ₩33,303 | +0.06% | 100 |
|---|
| 2026.08.31 | ₩33,283 | ₩33,310 | ₩33,283 | ₩33,310 | +0.08% | 200 |
|---|
| 2026.08.28 | ₩33,283 | ₩33,317 | ₩33,283 | ₩33,310 | +0.08% | 1.9천 |
|---|
| 2026.08.27 | ₩33,270 | ₩33,310 | ₩33,270 | ₩33,310 | +0.12% | 3천 |
|---|
| 2026.08.26 | ₩33,270 | ₩33,297 | ₩33,256 | ₩33,297 | +0.08% | 4.4천 |
|---|
| 2026.08.25 | ₩33,256 | ₩33,283 | ₩33,256 | ₩33,283 | +0.08% | 400 |
|---|
| 2026.08.24 | ₩33,243 | ₩33,270 | ₩33,243 | ₩33,270 | +0.08% | 1.8천 |
|---|
| 2026.08.21 | ₩33,230 | ₩33,283 | ₩33,203 | ₩33,270 | +0.12% | 7.8천 |
|---|
| 2026.08.20 | ₩33,230 | ₩33,247 | ₩33,216 | ₩33,247 | +0.05% | 600 |
|---|
| 2026.08.19 | ₩33,230 | ₩33,256 | ₩33,230 | ₩33,256 | +0.08% | 2.2천 |
|---|
| 2026.08.18 | ₩33,216 | ₩33,243 | ₩33,203 | ₩33,243 | +0.08% | 6.6천 |
|---|
| 2026.08.17 | ₩33,230 | ₩33,256 | ₩33,230 | ₩33,243 | +0.04% | 600 |
|---|
| 2026.08.14 | ₩33,216 | ₩33,256 | ₩33,216 | ₩33,256 | +0.12% | 100 |
|---|
| 2026.08.13 | ₩33,216 | ₩33,270 | ₩33,216 | ₩33,243 | +0.08% | 700 |
|---|
| 2026.08.12 | ₩33,203 | ₩33,230 | ₩33,203 | ₩33,230 | +0.08% | 300 |
|---|
| 2026.08.11 | ₩33,190 | ₩33,216 | ₩33,190 | ₩33,216 | +0.08% | 500 |
|---|
| 2026.08.10 | ₩33,190 | ₩33,216 | ₩33,190 | ₩33,216 | +0.08% | 100 |
|---|
| 2026.08.07 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩33,163 | ₩33,190 | ₩33,163 | ₩33,190 | +0.08% | 1천 |
|---|
| 2026.08.04 | ₩33,163 | ₩33,215 | ₩33,163 | ₩33,184 | +0.06% | 1.4천 |
|---|
| 2026.08.03 | ₩33,163 | ₩33,163 | ₩33,163 | ₩33,163 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩33,083 | ₩33,110 | ₩33,083 | ₩33,110 | +0.08% | 1.1만 |
|---|
| 2026.07.30 | ₩33,070 | ₩33,135 | ₩33,070 | ₩33,110 | +0.12% | 1.8천 |
|---|
| 2026.07.29 | ₩33,043 | ₩33,059 | ₩33,043 | ₩33,059 | +0.05% | 200 |
|---|
| 2026.07.28 | ₩33,096 | ₩33,096 | ₩33,070 | ₩33,096 | 0.00% | 1.9천 |
|---|
| 2026.07.27 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,032 | ₩33,032 | ₩33,032 | ₩33,032 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,070 | ₩33,083 | ₩33,070 | ₩33,083 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,083 | ₩33,083 | ₩33,056 | ₩33,063 | -0.06% | 8.1천 |
|---|
| 2026.07.15 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩33,056 | ₩33,056 | ₩33,043 | ₩33,043 | -0.04% | 300 |
|---|
| 2026.07.10 | ₩33,050 | ₩33,070 | ₩33,050 | ₩33,056 | +0.02% | 400 |
|---|
| 2026.07.09 | ₩33,003 | ₩33,070 | ₩33,003 | ₩33,043 | +0.12% | 700 |
|---|
| 2026.07.08 | ₩32,990 | ₩33,030 | ₩32,976 | ₩33,030 | +0.12% | 3.7천 |
|---|
| 2026.07.07 | ₩33,043 | ₩33,043 | ₩33,016 | ₩33,030 | -0.04% | 900 |
|---|
| 2026.07.06 | ₩33,056 | ₩33,056 | ₩33,003 | ₩33,043 | -0.04% | 1.6천 |
|---|
| 2026.07.02 | ₩32,923 | ₩32,970 | ₩32,923 | ₩32,970 | +0.14% | 2천 |
|---|
| 2026.07.01 | ₩32,990 | ₩32,990 | ₩32,943 | ₩32,943 | -0.14% | 1.1천 |
|---|
| 2026.06.30 | ₩32,963 | ₩32,970 | ₩32,963 | ₩32,970 | +0.02% | 1.2천 |
|---|
| 2026.06.29 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 600 |
|---|
| 2026.06.26 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩33,323 | ₩33,323 | ₩33,310 | ₩33,310 | -0.04% | 400 |
|---|
| 2026.06.24 | ₩33,310 | ₩33,310 | ₩33,290 | ₩33,290 | -0.06% | 200 |
|---|
| 2026.06.23 | ₩33,297 | ₩33,310 | ₩33,283 | ₩33,290 | -0.02% | 2.4천 |
|---|
| 2026.06.22 | ₩33,323 | ₩33,323 | ₩33,323 | ₩33,323 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,323 | ₩33,330 | ₩33,323 | ₩33,330 | +0.02% | 300 |
|---|
| 2026.06.17 | ₩33,323 | ₩33,363 | ₩33,283 | ₩33,283 | -0.12% | 2.1천 |
|---|
| 2026.06.16 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,350 | ₩33,363 | ₩33,350 | ₩33,363 | +0.04% | 700 |
|---|
| 2026.06.12 | ₩33,270 | ₩33,283 | ₩33,256 | ₩33,283 | +0.04% | 2천 |
|---|
| 2026.06.11 | ₩33,190 | ₩33,256 | ₩33,190 | ₩33,256 | +0.20% | 600 |
|---|
| 2026.06.10 | ₩33,230 | ₩33,230 | ₩33,190 | ₩33,190 | -0.12% | 300 |
|---|
| 2026.06.09 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,256 | ₩33,256 | ₩33,243 | ₩33,256 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩33,190 | ₩33,210 | ₩33,163 | ₩33,203 | +0.04% | 8.1천 |
|---|
| 2026.06.04 | ₩33,283 | ₩33,310 | ₩33,283 | ₩33,310 | +0.08% | 1천 |
|---|
| 2026.06.03 | ₩33,283 | ₩33,297 | ₩33,270 | ₩33,283 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩33,283 | ₩33,297 | ₩33,283 | ₩33,297 | +0.04% | 1.2천 |
|---|
| 2026.06.01 | ₩33,270 | ₩33,290 | ₩33,256 | ₩33,270 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,256 | ₩33,263 | ₩33,230 | ₩33,263 | +0.02% | 4.5천 |
|---|
| 2026.05.27 | ₩33,256 | ₩33,256 | ₩33,243 | ₩33,256 | 0.00% | 3.3천 |
|---|
| 2026.05.26 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,203 | ₩33,236 | ₩33,203 | ₩33,236 | +0.10% | 400 |
|---|
| 2026.05.21 | ₩33,163 | ₩33,220 | ₩33,163 | ₩33,220 | +0.17% | 2.6천 |
|---|
| 2026.05.20 | ₩33,190 | ₩33,196 | ₩33,163 | ₩33,196 | +0.02% | 7.1천 |
|---|
| 2026.05.19 | ₩33,136 | ₩33,190 | ₩33,136 | ₩33,163 | +0.08% | 600 |
|---|
| 2026.05.18 | ₩33,136 | ₩33,166 | ₩33,136 | ₩33,166 | +0.09% | 1.3천 |
|---|
| 2026.05.15 | ₩33,163 | ₩33,163 | ₩33,123 | ₩33,150 | -0.04% | 1천 |
|---|
| 2026.05.14 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,096 | ₩33,136 | ₩33,083 | ₩33,136 | +0.12% | 500 |
|---|
| 2026.05.11 | ₩33,163 | ₩33,163 | ₩33,096 | ₩33,123 | -0.12% | 3.2천 |
|---|
| 2026.05.08 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,083 | ₩33,136 | ₩33,083 | ₩33,110 | +0.08% | 800 |
|---|
| 2026.05.06 | ₩33,103 | ₩33,116 | ₩33,103 | ₩33,116 | +0.04% | 1.1천 |
|---|
| 2026.05.05 | ₩33,083 | ₩33,083 | ₩33,058 | ₩33,058 | -0.08% | 400 |
|---|
| 2026.05.04 | ₩33,083 | ₩33,083 | ₩33,040 | ₩33,040 | -0.13% | 600 |
|---|
| 2026.05.01 | ₩33,056 | ₩33,083 | ₩33,056 | ₩33,056 | 0.00% | 5천 |
|---|
| 2026.04.30 | ₩32,976 | ₩33,070 | ₩32,963 | ₩33,043 | +0.20% | 2.2천 |
|---|
| 2026.04.29 | ₩33,016 | ₩33,030 | ₩32,990 | ₩32,990 | -0.08% | 300 |
|---|
| 2026.04.28 | ₩32,950 | ₩32,976 | ₩32,950 | ₩32,976 | +0.08% | 200 |
|---|
| 2026.04.27 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,923 | ₩33,016 | ₩32,910 | ₩33,016 | +0.28% | 9.5천 |
|---|
| 2026.04.23 | ₩32,883 | ₩32,896 | ₩32,883 | ₩32,896 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩32,956 | ₩32,956 | ₩32,956 | ₩32,956 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,923 | ₩32,923 | ₩32,883 | ₩32,883 | -0.12% | 2.6천 |
|---|
| 2026.04.20 | ₩32,923 | ₩32,963 | ₩32,910 | ₩32,944 | +0.06% | 5.8천 |
|---|
| 2026.04.17 | ₩32,950 | ₩32,963 | ₩32,936 | ₩32,963 | +0.04% | 7.3천 |
|---|
| 2026.04.16 | ₩32,856 | ₩32,910 | ₩32,856 | ₩32,903 | +0.14% | 1.7천 |
|---|
| 2026.04.15 | ₩32,923 | ₩32,923 | ₩32,856 | ₩32,896 | -0.08% | 1.4천 |
|---|
| 2026.04.14 | ₩32,883 | ₩32,896 | ₩32,883 | ₩32,896 | +0.04% | 800 |
|---|
| 2026.04.13 | ₩32,789 | ₩32,829 | ₩32,789 | ₩32,823 | +0.10% | 600 |
|---|
| 2026.04.10 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩32,736 | ₩32,803 | ₩32,736 | ₩32,749 | +0.04% | 2.4천 |
|---|
| 2026.04.08 | ₩32,696 | ₩32,723 | ₩32,696 | ₩32,696 | 0.00% | 600 |
|---|
| 2026.04.07 | ₩32,416 | ₩32,482 | ₩32,416 | ₩32,469 | +0.16% | 3.5천 |
|---|
| 2026.04.06 | ₩32,536 | ₩32,536 | ₩32,522 | ₩32,522 | -0.04% | 400 |
|---|
| 2026.04.02 | ₩32,442 | ₩32,470 | ₩32,442 | ₩32,470 | +0.09% | 900 |
|---|
| 2026.04.01 | ₩32,429 | ₩32,469 | ₩32,429 | ₩32,442 | +0.04% | 1.5천 |
|---|
| 2026.03.31 | ₩32,216 | ₩32,350 | ₩32,202 | ₩32,350 | +0.42% | 1.6천 |
|---|
| 2026.03.30 | ₩32,482 | ₩32,482 | ₩32,409 | ₩32,409 | -0.23% | 200 |
|---|
| 2026.03.27 | ₩32,536 | ₩32,536 | ₩32,389 | ₩32,426 | -0.34% | 5.4천 |
|---|
| 2026.03.26 | ₩32,736 | ₩32,749 | ₩32,603 | ₩32,603 | -0.41% | 6.8천 |
|---|
| 2026.03.25 | ₩32,803 | ₩32,803 | ₩32,765 | ₩32,765 | -0.11% | 300 |
|---|
| 2026.03.24 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩32,751 | ₩32,751 | ₩32,751 | ₩32,751 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩32,568 | ₩32,568 | ₩32,568 | ₩32,568 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩32,669 | ₩32,749 | ₩32,669 | ₩32,745 | +0.23% | 1천 |
|---|
| 2026.03.18 | ₩32,803 | ₩32,803 | ₩32,733 | ₩32,733 | -0.21% | 500 |
|---|
| 2026.03.17 | ₩32,897 | ₩32,897 | ₩32,856 | ₩32,876 | -0.06% | 8천 |
|---|
| 2026.03.16 | ₩32,856 | ₩32,856 | ₩32,829 | ₩32,829 | -0.08% | 2.5천 |
|---|
| 2026.03.13 | ₩32,763 | ₩32,775 | ₩32,699 | ₩32,699 | -0.20% | 1.3천 |
|---|
| 2026.03.12 | ₩32,776 | ₩32,776 | ₩32,749 | ₩32,753 | -0.07% | 2.1천 |
|---|
| 2026.03.11 | ₩32,869 | ₩32,881 | ₩32,816 | ₩32,881 | +0.04% | 1.1천 |
|---|
| 2026.03.10 | ₩32,856 | ₩32,903 | ₩32,844 | ₩32,844 | -0.04% | 600 |
|---|
| 2026.03.09 | ₩32,656 | ₩32,883 | ₩32,656 | ₩32,883 | +0.69% | 900 |
|---|
| 2026.03.06 | ₩32,776 | ₩32,823 | ₩32,743 | ₩32,743 | -0.10% | 2.2천 |
|---|
| 2026.03.05 | ₩32,829 | ₩32,876 | ₩32,829 | ₩32,876 | +0.14% | 4.5천 |
|---|
| 2026.03.04 | ₩32,976 | ₩33,003 | ₩32,976 | ₩32,990 | +0.04% | 1.3천 |
|---|
| 2026.03.03 | ₩32,776 | ₩32,916 | ₩32,763 | ₩32,916 | +0.43% | 1.3천 |
|---|
| 2026.03.02 | ₩32,923 | ₩32,976 | ₩32,923 | ₩32,963 | +0.12% | 2.5천 |
|---|
| 2026.02.27 | ₩32,990 | ₩32,990 | ₩32,971 | ₩32,971 | -0.06% | 4.4천 |
|---|
| 2026.02.26 | ₩33,016 | ₩33,016 | ₩33,016 | ₩33,016 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩33,056 | ₩33,070 | ₩33,016 | ₩33,016 | -0.12% | 8천 |
|---|
| 2026.02.24 | ₩32,963 | ₩33,016 | ₩32,963 | ₩32,990 | +0.08% | 5.2천 |
|---|
| 2026.02.23 | ₩32,936 | ₩32,936 | ₩32,923 | ₩32,923 | -0.04% | 6.1천 |
|---|
| 2026.02.20 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩32,923 | ₩32,924 | ₩32,896 | ₩32,924 | +0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩32,990 | ₩33,003 | ₩32,950 | ₩32,950 | -0.12% | 3.1천 |
|---|
| 2026.02.17 | ₩32,883 | ₩32,976 | ₩32,829 | ₩32,936 | +0.16% | 6.8천 |
|---|
| 2026.02.13 | ₩32,963 | ₩32,963 | ₩32,899 | ₩32,899 | -0.19% | 2천 |
|---|
| 2026.02.12 | ₩32,963 | ₩32,963 | ₩32,896 | ₩32,896 | -0.20% | 1.1천 |
|---|
| 2026.02.11 | ₩32,990 | ₩33,010 | ₩32,990 | ₩33,003 | +0.04% | 500 |
|---|
| 2026.02.10 | ₩33,083 | ₩33,083 | ₩32,990 | ₩33,003 | -0.24% | 5.6천 |
|---|
| 2026.02.09 | ₩32,963 | ₩33,056 | ₩32,950 | ₩33,030 | +0.20% | 1.1만 |
|---|
| 2026.02.06 | ₩32,950 | ₩33,016 | ₩32,950 | ₩32,998 | +0.15% | 1.1만 |
|---|
| 2026.02.05 | ₩32,843 | ₩32,845 | ₩32,843 | ₩32,845 | +0.01% | 300 |
|---|
| 2026.02.04 | ₩32,963 | ₩32,963 | ₩32,916 | ₩32,916 | -0.14% | 900 |
|---|
| 2026.02.03 | ₩32,963 | ₩32,963 | ₩32,910 | ₩32,936 | -0.08% | 900 |
|---|
| 2026.02.02 | ₩32,963 | ₩33,016 | ₩32,963 | ₩33,003 | +0.12% | 1만 |
|---|
| 2026.01.30 | ₩32,950 | ₩32,990 | ₩32,923 | ₩32,943 | -0.02% | 3.8천 |
|---|
| 2026.01.29 | ₩33,003 | ₩33,003 | ₩32,923 | ₩32,950 | -0.16% | 2.3천 |
|---|
| 2026.01.28 | ₩32,976 | ₩33,003 | ₩32,963 | ₩32,996 | +0.06% | 1.7만 |
|---|
| 2026.01.27 | ₩32,963 | ₩33,016 | ₩32,963 | ₩32,976 | +0.04% | 3.9천 |
|---|
| 2026.01.26 | ₩33,003 | ₩33,003 | ₩32,987 | ₩32,990 | -0.04% | 700 |
|---|
| 2026.01.23 | ₩32,956 | ₩32,976 | ₩32,923 | ₩32,950 | -0.02% | 4.2천 |
|---|
| 2026.01.22 | ₩32,923 | ₩32,950 | ₩32,923 | ₩32,950 | +0.08% | 1.2천 |
|---|
| 2026.01.21 | ₩32,856 | ₩32,899 | ₩32,803 | ₩32,899 | +0.13% | 5.7천 |
|---|
| 2026.01.20 | ₩32,803 | ₩32,856 | ₩32,763 | ₩32,789 | -0.04% | 3.1천 |
|---|
| 2026.01.16 | ₩32,897 | ₩32,936 | ₩32,896 | ₩32,923 | +0.08% | 2.2천 |
|---|
| 2026.01.15 | ₩32,910 | ₩32,936 | ₩32,910 | ₩32,919 | +0.03% | 1.3천 |
|---|
| 2026.01.14 | ₩32,883 | ₩32,923 | ₩32,843 | ₩32,869 | -0.04% | 3.1만 |
|---|
| 2026.01.13 | ₩32,910 | ₩32,950 | ₩32,883 | ₩32,920 | +0.03% | 5.9천 |
|---|
| 2026.01.12 | ₩32,963 | ₩32,963 | ₩32,936 | ₩32,956 | -0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩32,976 | ₩32,976 | ₩32,923 | ₩32,950 | -0.08% | 4.4천 |
|---|
| 2026.01.08 | ₩32,857 | ₩32,883 | ₩32,857 | ₩32,883 | +0.08% | 3.4천 |
|---|
| 2026.01.07 | ₩32,903 | ₩32,936 | ₩32,883 | ₩32,896 | -0.02% | 3.2천 |
|---|
| 2026.01.06 | ₩32,891 | ₩32,950 | ₩32,883 | ₩32,923 | +0.10% | 3.7천 |
|---|
| 2026.01.05 | ₩32,936 | ₩32,936 | ₩32,896 | ₩32,897 | -0.12% | 4.6천 |
|---|
| 2026.01.02 | ₩32,896 | ₩32,896 | ₩32,824 | ₩32,857 | -0.12% | 4.6천 |
|---|
| 2025.12.31 | ₩32,936 | ₩32,950 | ₩32,896 | ₩32,923 | -0.04% | 7.5천 |
|---|
| 2025.12.30 | ₩33,311 | ₩33,337 | ₩33,311 | ₩33,337 | +0.08% | 3.5천 |
|---|
| 2025.12.29 | ₩33,343 | ₩33,350 | ₩33,310 | ₩33,317 | -0.08% | 1.7천 |
|---|
| 2025.12.26 | ₩33,337 | ₩33,337 | ₩33,330 | ₩33,330 | -0.02% | 200 |
|---|
| 2025.12.24 | ₩33,351 | ₩33,351 | ₩33,337 | ₩33,337 | -0.04% | 1.7천 |
|---|
| 2025.12.23 | ₩33,337 | ₩33,350 | ₩33,297 | ₩33,337 | 0.00% | 4.8천 |
|---|
| 2025.12.22 | ₩33,323 | ₩33,350 | ₩33,297 | ₩33,323 | 0.00% | 1.4천 |
|---|
| 2025.12.19 | ₩33,283 | ₩33,317 | ₩33,283 | ₩33,317 | +0.10% | 2.4천 |
|---|
| 2025.12.18 | ₩33,283 | ₩33,310 | ₩33,283 | ₩33,310 | +0.08% | 600 |
|---|
| 2025.12.17 | ₩33,311 | ₩33,311 | ₩33,270 | ₩33,297 | -0.04% | 1.7천 |
|---|
| 2025.12.16 | ₩33,283 | ₩33,323 | ₩33,270 | ₩33,297 | +0.04% | 1.3천 |
|---|
| 2025.12.15 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩33,297 | ₩33,310 | ₩33,297 | ₩33,297 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩33,256 | ₩33,275 | ₩33,256 | ₩33,275 | +0.06% | 2천 |
|---|
| 2025.12.10 | ₩33,256 | ₩33,283 | ₩33,256 | ₩33,283 | +0.08% | 1.6천 |
|---|
| 2025.12.09 | ₩33,243 | ₩33,283 | ₩33,243 | ₩33,283 | +0.12% | 3.8천 |
|---|
| 2025.12.08 | ₩33,243 | ₩33,277 | ₩33,243 | ₩33,277 | +0.10% | 400 |
|---|
| 2025.12.05 | ₩33,243 | ₩33,277 | ₩33,243 | ₩33,277 | +0.10% | 2.5천 |
|---|
| 2025.12.04 | ₩33,255 | ₩33,263 | ₩33,230 | ₩33,263 | +0.02% | 2천 |
|---|
| 2025.12.03 | ₩33,230 | ₩33,283 | ₩33,230 | ₩33,250 | +0.06% | 3.1천 |
|---|
| 2025.12.02 | ₩33,230 | ₩33,256 | ₩33,230 | ₩33,256 | +0.08% | 600 |
|---|
| 2025.12.01 | ₩33,216 | ₩33,283 | ₩33,216 | ₩33,283 | +0.20% | 1.8천 |
|---|
| 2025.11.28 | ₩33,270 | ₩33,270 | ₩33,243 | ₩33,243 | -0.08% | 1.7천 |
|---|
| 2025.11.26 | ₩33,230 | ₩33,230 | ₩33,203 | ₩33,230 | 0.00% | 2.8천 |
|---|
| 2025.11.25 | ₩33,190 | ₩33,230 | ₩33,190 | ₩33,216 | +0.08% | 2천 |
|---|
| 2025.11.24 | ₩33,203 | ₩33,210 | ₩33,176 | ₩33,210 | +0.02% | 1.1천 |
|---|
| 2025.11.21 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,159 | ₩33,162 | ₩33,159 | ₩33,162 | +0.01% | 300 |
|---|
| 2025.11.19 | ₩33,190 | ₩33,190 | ₩33,163 | ₩33,176 | -0.04% | 600 |
|---|
| 2025.11.18 | ₩33,176 | ₩33,190 | ₩33,150 | ₩33,176 | 0.00% | 1.3천 |
|---|
| 2025.11.17 | ₩33,171 | ₩33,176 | ₩33,171 | ₩33,176 | +0.02% | 1.4천 |
|---|
| 2025.11.14 | ₩33,184 | ₩33,184 | ₩33,168 | ₩33,176 | -0.02% | 600 |
|---|
| 2025.11.13 | ₩33,150 | ₩33,203 | ₩33,136 | ₩33,136 | -0.04% | 9천 |
|---|
| 2025.11.12 | ₩33,150 | ₩33,156 | ₩33,150 | ₩33,156 | +0.02% | 6.2천 |
|---|
| 2025.11.11 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,123 | ₩33,150 | ₩33,123 | ₩33,150 | +0.08% | 100 |
|---|
| 2025.11.06 | ₩33,163 | ₩33,216 | ₩33,123 | ₩33,143 | -0.06% | 3.1천 |
|---|
| 2025.11.05 | ₩33,136 | ₩33,136 | ₩33,123 | ₩33,136 | 0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩33,110 | ₩33,123 | ₩33,110 | ₩33,123 | +0.04% | 1천 |
|---|
| 2025.11.03 | ₩33,136 | ₩33,163 | ₩33,110 | ₩33,136 | 0.00% | 1.7천 |
|---|
| 2025.10.31 | ₩33,150 | ₩33,150 | ₩33,123 | ₩33,136 | -0.04% | 1.7천 |
|---|
| 2025.10.30 | ₩33,096 | ₩33,123 | ₩33,096 | ₩33,123 | +0.08% | 900 |
|---|
| 2025.10.29 | ₩33,110 | ₩33,150 | ₩33,070 | ₩33,130 | +0.06% | 2.3천 |
|---|
| 2025.10.28 | ₩33,096 | ₩33,130 | ₩33,096 | ₩33,130 | +0.10% | 1.3천 |
|---|
| 2025.10.27 | ₩33,096 | ₩33,123 | ₩33,096 | ₩33,123 | +0.08% | 3.6천 |
|---|
| 2025.10.24 | ₩33,083 | ₩33,110 | ₩33,083 | ₩33,103 | +0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩33,070 | ₩33,090 | ₩33,070 | ₩33,090 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩33,056 | ₩33,070 | ₩33,043 | ₩33,070 | +0.04% | 1.6천 |
|---|
| 2025.10.21 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,016 | ₩33,063 | ₩33,016 | ₩33,063 | +0.14% | 2.4천 |
|---|
| 2025.10.17 | ₩33,024 | ₩33,024 | ₩32,990 | ₩33,023 | -0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩33,016 | ₩33,030 | ₩33,003 | ₩33,030 | +0.04% | 7.5천 |
|---|
| 2025.10.15 | ₩33,016 | ₩33,043 | ₩33,003 | ₩33,023 | +0.02% | 1.4만 |
|---|
| 2025.10.14 | ₩33,070 | ₩33,070 | ₩33,003 | ₩33,030 | -0.12% | 700 |
|---|
| 2025.10.13 | ₩33,038 | ₩33,038 | ₩33,030 | ₩33,030 | -0.02% | 1천 |
|---|
| 2025.10.10 | ₩33,003 | ₩33,003 | ₩33,003 | ₩33,003 | 0.00% | 100 |
|---|