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 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 100 |
| 2026.10.08 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 100 |
| 2026.10.07 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 1천 |
| 2026.10.06 | ₩33,048 | ₩33,074 | ₩33,048 | ₩33,074 | +0.08% | 200 |
| 2026.10.05 | ₩33,061 | ₩33,061 | ₩33,021 | ₩33,061 | 0.00% | 2.4천 |
| 2026.10.02 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 700 |
| 2026.10.01 | ₩33,021 | ₩33,028 | ₩33,021 | ₩33,028 | +0.02% | 1.7천 |
| 2026.09.30 | ₩33,028 | ₩33,028 | ₩33,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,028 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,408 | ₩33,462 | ₩33,408 | ₩33,435 | +0.08% | 1.5천 |
|---|
| 2026.09.28 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,395 | ₩33,422 | ₩33,395 | ₩33,422 | +0.08% | 200 |
|---|
| 2026.09.24 | ₩33,435 | ₩33,435 | ₩33,382 | ₩33,408 | -0.08% | 3.4천 |
|---|
| 2026.09.23 | ₩33,395 | ₩33,408 | ₩33,395 | ₩33,408 | +0.04% | 700 |
|---|
| 2026.09.22 | ₩33,382 | ₩33,422 | ₩33,382 | ₩33,422 | +0.12% | 100 |
|---|
| 2026.09.21 | ₩33,368 | ₩33,408 | ₩33,368 | ₩33,408 | +0.12% | 100 |
|---|
| 2026.09.18 | ₩33,355 | ₩33,382 | ₩33,328 | ₩33,375 | +0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩33,355 | ₩33,382 | ₩33,355 | ₩33,382 | +0.08% | 100 |
|---|
| 2026.09.16 | ₩33,341 | ₩33,395 | ₩33,328 | ₩33,348 | +0.02% | 5.3천 |
|---|
| 2026.09.15 | ₩33,341 | ₩33,355 | ₩33,341 | ₩33,355 | +0.04% | 100 |
|---|
| 2026.09.14 | ₩33,328 | ₩33,355 | ₩33,315 | ₩33,355 | +0.08% | 2.6천 |
|---|
| 2026.09.11 | ₩33,328 | ₩33,361 | ₩33,328 | ₩33,361 | +0.10% | 300 |
|---|
| 2026.09.10 | ₩33,315 | ₩33,355 | ₩33,315 | ₩33,341 | +0.08% | 1.5천 |
|---|
| 2026.09.09 | ₩33,328 | ₩33,355 | ₩33,328 | ₩33,355 | +0.08% | 3.4천 |
|---|
| 2026.09.08 | ₩33,341 | ₩33,368 | ₩33,341 | ₩33,368 | +0.08% | 900 |
|---|
| 2026.09.04 | ₩33,355 | ₩33,368 | ₩33,341 | ₩33,361 | +0.02% | 2.2천 |
|---|
| 2026.09.03 | ₩33,315 | ₩33,355 | ₩33,315 | ₩33,355 | +0.12% | 1천 |
|---|
| 2026.09.02 | ₩33,301 | ₩33,355 | ₩33,301 | ₩33,335 | +0.10% | 700 |
|---|
| 2026.09.01 | ₩33,301 | ₩33,321 | ₩33,301 | ₩33,321 | +0.06% | 100 |
|---|
| 2026.08.31 | ₩33,301 | ₩33,328 | ₩33,301 | ₩33,328 | +0.08% | 200 |
|---|
| 2026.08.28 | ₩33,301 | ₩33,335 | ₩33,301 | ₩33,328 | +0.08% | 1.9천 |
|---|
| 2026.08.27 | ₩33,288 | ₩33,328 | ₩33,288 | ₩33,328 | +0.12% | 3천 |
|---|
| 2026.08.26 | ₩33,288 | ₩33,315 | ₩33,275 | ₩33,315 | +0.08% | 4.4천 |
|---|
| 2026.08.25 | ₩33,275 | ₩33,301 | ₩33,275 | ₩33,301 | +0.08% | 400 |
|---|
| 2026.08.24 | ₩33,261 | ₩33,288 | ₩33,261 | ₩33,288 | +0.08% | 1.8천 |
|---|
| 2026.08.21 | ₩33,248 | ₩33,301 | ₩33,221 | ₩33,288 | +0.12% | 7.8천 |
|---|
| 2026.08.20 | ₩33,248 | ₩33,265 | ₩33,235 | ₩33,265 | +0.05% | 600 |
|---|
| 2026.08.19 | ₩33,248 | ₩33,275 | ₩33,248 | ₩33,275 | +0.08% | 2.2천 |
|---|
| 2026.08.18 | ₩33,235 | ₩33,261 | ₩33,221 | ₩33,261 | +0.08% | 6.6천 |
|---|
| 2026.08.17 | ₩33,248 | ₩33,275 | ₩33,248 | ₩33,261 | +0.04% | 600 |
|---|
| 2026.08.14 | ₩33,235 | ₩33,275 | ₩33,235 | ₩33,275 | +0.12% | 100 |
|---|
| 2026.08.13 | ₩33,235 | ₩33,288 | ₩33,235 | ₩33,261 | +0.08% | 700 |
|---|
| 2026.08.12 | ₩33,221 | ₩33,248 | ₩33,221 | ₩33,248 | +0.08% | 300 |
|---|
| 2026.08.11 | ₩33,208 | ₩33,235 | ₩33,208 | ₩33,235 | +0.08% | 500 |
|---|
| 2026.08.10 | ₩33,208 | ₩33,235 | ₩33,208 | ₩33,235 | +0.08% | 100 |
|---|
| 2026.08.07 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩33,181 | ₩33,208 | ₩33,181 | ₩33,208 | +0.08% | 1천 |
|---|
| 2026.08.04 | ₩33,181 | ₩33,233 | ₩33,181 | ₩33,203 | +0.06% | 1.4천 |
|---|
| 2026.08.03 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩33,101 | ₩33,128 | ₩33,101 | ₩33,128 | +0.08% | 1.1만 |
|---|
| 2026.07.30 | ₩33,088 | ₩33,153 | ₩33,088 | ₩33,128 | +0.12% | 1.8천 |
|---|
| 2026.07.29 | ₩33,061 | ₩33,077 | ₩33,061 | ₩33,077 | +0.05% | 200 |
|---|
| 2026.07.28 | ₩33,114 | ₩33,114 | ₩33,088 | ₩33,114 | 0.00% | 1.9천 |
|---|
| 2026.07.27 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,088 | ₩33,101 | ₩33,088 | ₩33,101 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩33,074 | ₩33,074 | ₩33,074 | ₩33,074 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,101 | ₩33,101 | ₩33,074 | ₩33,081 | -0.06% | 8.1천 |
|---|
| 2026.07.15 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩33,074 | ₩33,074 | ₩33,061 | ₩33,061 | -0.04% | 300 |
|---|
| 2026.07.10 | ₩33,068 | ₩33,088 | ₩33,068 | ₩33,074 | +0.02% | 400 |
|---|
| 2026.07.09 | ₩33,021 | ₩33,088 | ₩33,021 | ₩33,061 | +0.12% | 700 |
|---|
| 2026.07.08 | ₩33,008 | ₩33,048 | ₩32,994 | ₩33,048 | +0.12% | 3.7천 |
|---|
| 2026.07.07 | ₩33,061 | ₩33,061 | ₩33,034 | ₩33,048 | -0.04% | 900 |
|---|
| 2026.07.06 | ₩33,074 | ₩33,074 | ₩33,021 | ₩33,061 | -0.04% | 1.6천 |
|---|
| 2026.07.02 | ₩32,941 | ₩32,988 | ₩32,941 | ₩32,988 | +0.14% | 2천 |
|---|
| 2026.07.01 | ₩33,008 | ₩33,008 | ₩32,961 | ₩32,961 | -0.14% | 1.1천 |
|---|
| 2026.06.30 | ₩32,981 | ₩32,988 | ₩32,981 | ₩32,988 | +0.02% | 1.2천 |
|---|
| 2026.06.29 | ₩33,361 | ₩33,361 | ₩33,361 | ₩33,361 | 0.00% | 600 |
|---|
| 2026.06.26 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩33,341 | ₩33,341 | ₩33,328 | ₩33,328 | -0.04% | 400 |
|---|
| 2026.06.24 | ₩33,328 | ₩33,328 | ₩33,308 | ₩33,308 | -0.06% | 200 |
|---|
| 2026.06.23 | ₩33,315 | ₩33,328 | ₩33,301 | ₩33,308 | -0.02% | 2.4천 |
|---|
| 2026.06.22 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,341 | ₩33,348 | ₩33,341 | ₩33,348 | +0.02% | 300 |
|---|
| 2026.06.17 | ₩33,341 | ₩33,382 | ₩33,301 | ₩33,301 | -0.12% | 2.1천 |
|---|
| 2026.06.16 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,368 | ₩33,382 | ₩33,368 | ₩33,382 | +0.04% | 700 |
|---|
| 2026.06.12 | ₩33,288 | ₩33,301 | ₩33,275 | ₩33,301 | +0.04% | 2천 |
|---|
| 2026.06.11 | ₩33,208 | ₩33,275 | ₩33,208 | ₩33,275 | +0.20% | 600 |
|---|
| 2026.06.10 | ₩33,248 | ₩33,248 | ₩33,208 | ₩33,208 | -0.12% | 300 |
|---|
| 2026.06.09 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,275 | ₩33,275 | ₩33,261 | ₩33,275 | 0.00% | 700 |
|---|
| 2026.06.05 | ₩33,208 | ₩33,228 | ₩33,181 | ₩33,221 | +0.04% | 8.1천 |
|---|
| 2026.06.04 | ₩33,301 | ₩33,328 | ₩33,301 | ₩33,328 | +0.08% | 1천 |
|---|
| 2026.06.03 | ₩33,301 | ₩33,315 | ₩33,288 | ₩33,301 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩33,301 | ₩33,315 | ₩33,301 | ₩33,315 | +0.04% | 1.2천 |
|---|
| 2026.06.01 | ₩33,288 | ₩33,308 | ₩33,275 | ₩33,288 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,275 | ₩33,281 | ₩33,248 | ₩33,281 | +0.02% | 4.5천 |
|---|
| 2026.05.27 | ₩33,275 | ₩33,275 | ₩33,261 | ₩33,275 | 0.00% | 3.3천 |
|---|
| 2026.05.26 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,221 | ₩33,255 | ₩33,221 | ₩33,255 | +0.10% | 400 |
|---|
| 2026.05.21 | ₩33,181 | ₩33,239 | ₩33,181 | ₩33,239 | +0.17% | 2.6천 |
|---|
| 2026.05.20 | ₩33,208 | ₩33,215 | ₩33,181 | ₩33,215 | +0.02% | 7.1천 |
|---|
| 2026.05.19 | ₩33,155 | ₩33,208 | ₩33,155 | ₩33,181 | +0.08% | 600 |
|---|
| 2026.05.18 | ₩33,155 | ₩33,184 | ₩33,155 | ₩33,184 | +0.09% | 1.3천 |
|---|
| 2026.05.15 | ₩33,181 | ₩33,181 | ₩33,141 | ₩33,168 | -0.04% | 1천 |
|---|
| 2026.05.14 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,114 | ₩33,155 | ₩33,101 | ₩33,155 | +0.12% | 500 |
|---|
| 2026.05.11 | ₩33,181 | ₩33,181 | ₩33,114 | ₩33,141 | -0.12% | 3.2천 |
|---|
| 2026.05.08 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,101 | ₩33,155 | ₩33,101 | ₩33,128 | +0.08% | 800 |
|---|
| 2026.05.06 | ₩33,121 | ₩33,134 | ₩33,121 | ₩33,134 | +0.04% | 1.1천 |
|---|
| 2026.05.05 | ₩33,101 | ₩33,101 | ₩33,076 | ₩33,076 | -0.08% | 400 |
|---|
| 2026.05.04 | ₩33,101 | ₩33,101 | ₩33,058 | ₩33,058 | -0.13% | 600 |
|---|
| 2026.05.01 | ₩33,074 | ₩33,101 | ₩33,074 | ₩33,074 | 0.00% | 5천 |
|---|
| 2026.04.30 | ₩32,994 | ₩33,088 | ₩32,981 | ₩33,061 | +0.20% | 2.2천 |
|---|
| 2026.04.29 | ₩33,034 | ₩33,048 | ₩33,008 | ₩33,008 | -0.08% | 300 |
|---|
| 2026.04.28 | ₩32,968 | ₩32,994 | ₩32,968 | ₩32,994 | +0.08% | 200 |
|---|
| 2026.04.27 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,941 | ₩33,034 | ₩32,928 | ₩33,034 | +0.28% | 9.5천 |
|---|
| 2026.04.23 | ₩32,901 | ₩32,914 | ₩32,901 | ₩32,914 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,941 | ₩32,941 | ₩32,901 | ₩32,901 | -0.12% | 2.6천 |
|---|
| 2026.04.20 | ₩32,941 | ₩32,981 | ₩32,928 | ₩32,962 | +0.06% | 5.8천 |
|---|
| 2026.04.17 | ₩32,968 | ₩32,981 | ₩32,954 | ₩32,981 | +0.04% | 7.3천 |
|---|
| 2026.04.16 | ₩32,874 | ₩32,928 | ₩32,874 | ₩32,921 | +0.14% | 1.7천 |
|---|
| 2026.04.15 | ₩32,941 | ₩32,941 | ₩32,874 | ₩32,914 | -0.08% | 1.4천 |
|---|
| 2026.04.14 | ₩32,901 | ₩32,914 | ₩32,901 | ₩32,914 | +0.04% | 800 |
|---|
| 2026.04.13 | ₩32,807 | ₩32,847 | ₩32,807 | ₩32,841 | +0.10% | 600 |
|---|
| 2026.04.10 | ₩32,781 | ₩32,781 | ₩32,781 | ₩32,781 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩32,754 | ₩32,821 | ₩32,754 | ₩32,767 | +0.04% | 2.4천 |
|---|
| 2026.04.08 | ₩32,714 | ₩32,741 | ₩32,714 | ₩32,714 | 0.00% | 600 |
|---|
| 2026.04.07 | ₩32,433 | ₩32,500 | ₩32,433 | ₩32,487 | +0.16% | 3.5천 |
|---|
| 2026.04.06 | ₩32,554 | ₩32,554 | ₩32,540 | ₩32,540 | -0.04% | 400 |
|---|
| 2026.04.02 | ₩32,460 | ₩32,488 | ₩32,460 | ₩32,488 | +0.09% | 900 |
|---|
| 2026.04.01 | ₩32,447 | ₩32,487 | ₩32,447 | ₩32,460 | +0.04% | 1.5천 |
|---|
| 2026.03.31 | ₩32,233 | ₩32,368 | ₩32,220 | ₩32,368 | +0.42% | 1.6천 |
|---|
| 2026.03.30 | ₩32,500 | ₩32,500 | ₩32,427 | ₩32,427 | -0.23% | 200 |
|---|
| 2026.03.27 | ₩32,554 | ₩32,554 | ₩32,407 | ₩32,444 | -0.34% | 5.4천 |
|---|
| 2026.03.26 | ₩32,754 | ₩32,767 | ₩32,620 | ₩32,620 | -0.41% | 6.8천 |
|---|
| 2026.03.25 | ₩32,821 | ₩32,821 | ₩32,783 | ₩32,783 | -0.11% | 300 |
|---|
| 2026.03.24 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩32,586 | ₩32,586 | ₩32,586 | ₩32,586 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩32,687 | ₩32,767 | ₩32,687 | ₩32,763 | +0.23% | 1천 |
|---|
| 2026.03.18 | ₩32,821 | ₩32,821 | ₩32,751 | ₩32,751 | -0.21% | 500 |
|---|
| 2026.03.17 | ₩32,915 | ₩32,915 | ₩32,874 | ₩32,894 | -0.06% | 8천 |
|---|
| 2026.03.16 | ₩32,874 | ₩32,874 | ₩32,847 | ₩32,847 | -0.08% | 2.5천 |
|---|
| 2026.03.13 | ₩32,781 | ₩32,793 | ₩32,717 | ₩32,717 | -0.20% | 1.3천 |
|---|
| 2026.03.12 | ₩32,794 | ₩32,794 | ₩32,767 | ₩32,771 | -0.07% | 2.1천 |
|---|
| 2026.03.11 | ₩32,887 | ₩32,899 | ₩32,834 | ₩32,899 | +0.04% | 1.1천 |
|---|
| 2026.03.10 | ₩32,874 | ₩32,921 | ₩32,862 | ₩32,862 | -0.04% | 600 |
|---|
| 2026.03.09 | ₩32,674 | ₩32,901 | ₩32,674 | ₩32,901 | +0.69% | 900 |
|---|
| 2026.03.06 | ₩32,794 | ₩32,841 | ₩32,761 | ₩32,761 | -0.10% | 2.2천 |
|---|
| 2026.03.05 | ₩32,847 | ₩32,894 | ₩32,847 | ₩32,894 | +0.14% | 4.5천 |
|---|
| 2026.03.04 | ₩32,994 | ₩33,021 | ₩32,994 | ₩33,008 | +0.04% | 1.3천 |
|---|
| 2026.03.03 | ₩32,794 | ₩32,934 | ₩32,781 | ₩32,934 | +0.43% | 1.3천 |
|---|
| 2026.03.02 | ₩32,941 | ₩32,994 | ₩32,941 | ₩32,981 | +0.12% | 2.5천 |
|---|
| 2026.02.27 | ₩33,008 | ₩33,008 | ₩32,989 | ₩32,989 | -0.06% | 4.4천 |
|---|
| 2026.02.26 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩33,074 | ₩33,088 | ₩33,034 | ₩33,034 | -0.12% | 8천 |
|---|
| 2026.02.24 | ₩32,981 | ₩33,034 | ₩32,981 | ₩33,008 | +0.08% | 5.2천 |
|---|
| 2026.02.23 | ₩32,954 | ₩32,954 | ₩32,941 | ₩32,941 | -0.04% | 6.1천 |
|---|
| 2026.02.20 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩32,941 | ₩32,942 | ₩32,914 | ₩32,942 | +0.00% | 2.4천 |
|---|
| 2026.02.18 | ₩33,008 | ₩33,021 | ₩32,968 | ₩32,968 | -0.12% | 3.1천 |
|---|
| 2026.02.17 | ₩32,901 | ₩32,994 | ₩32,847 | ₩32,954 | +0.16% | 6.8천 |
|---|
| 2026.02.13 | ₩32,981 | ₩32,981 | ₩32,917 | ₩32,917 | -0.19% | 2천 |
|---|
| 2026.02.12 | ₩32,981 | ₩32,981 | ₩32,914 | ₩32,914 | -0.20% | 1.1천 |
|---|
| 2026.02.11 | ₩33,008 | ₩33,028 | ₩33,008 | ₩33,021 | +0.04% | 500 |
|---|
| 2026.02.10 | ₩33,101 | ₩33,101 | ₩33,008 | ₩33,021 | -0.24% | 5.6천 |
|---|
| 2026.02.09 | ₩32,981 | ₩33,074 | ₩32,968 | ₩33,048 | +0.20% | 1.1만 |
|---|
| 2026.02.06 | ₩32,968 | ₩33,034 | ₩32,968 | ₩33,016 | +0.15% | 1.1만 |
|---|
| 2026.02.05 | ₩32,861 | ₩32,863 | ₩32,861 | ₩32,863 | +0.01% | 300 |
|---|
| 2026.02.04 | ₩32,981 | ₩32,981 | ₩32,934 | ₩32,934 | -0.14% | 900 |
|---|
| 2026.02.03 | ₩32,981 | ₩32,981 | ₩32,928 | ₩32,954 | -0.08% | 900 |
|---|
| 2026.02.02 | ₩32,981 | ₩33,034 | ₩32,981 | ₩33,021 | +0.12% | 1만 |
|---|
| 2026.01.30 | ₩32,968 | ₩33,008 | ₩32,941 | ₩32,961 | -0.02% | 3.8천 |
|---|
| 2026.01.29 | ₩33,021 | ₩33,021 | ₩32,941 | ₩32,968 | -0.16% | 2.3천 |
|---|
| 2026.01.28 | ₩32,994 | ₩33,021 | ₩32,981 | ₩33,014 | +0.06% | 1.7만 |
|---|
| 2026.01.27 | ₩32,981 | ₩33,034 | ₩32,981 | ₩32,994 | +0.04% | 3.9천 |
|---|
| 2026.01.26 | ₩33,021 | ₩33,021 | ₩33,005 | ₩33,008 | -0.04% | 700 |
|---|
| 2026.01.23 | ₩32,974 | ₩32,994 | ₩32,941 | ₩32,968 | -0.02% | 4.2천 |
|---|
| 2026.01.22 | ₩32,941 | ₩32,968 | ₩32,941 | ₩32,968 | +0.08% | 1.2천 |
|---|
| 2026.01.21 | ₩32,874 | ₩32,917 | ₩32,821 | ₩32,917 | +0.13% | 5.7천 |
|---|
| 2026.01.20 | ₩32,821 | ₩32,874 | ₩32,781 | ₩32,807 | -0.04% | 3.1천 |
|---|
| 2026.01.16 | ₩32,915 | ₩32,954 | ₩32,914 | ₩32,941 | +0.08% | 2.2천 |
|---|
| 2026.01.15 | ₩32,928 | ₩32,954 | ₩32,928 | ₩32,937 | +0.03% | 1.3천 |
|---|
| 2026.01.14 | ₩32,901 | ₩32,941 | ₩32,861 | ₩32,887 | -0.04% | 3.1만 |
|---|
| 2026.01.13 | ₩32,928 | ₩32,968 | ₩32,901 | ₩32,938 | +0.03% | 5.9천 |
|---|
| 2026.01.12 | ₩32,981 | ₩32,981 | ₩32,954 | ₩32,974 | -0.02% | 1.1천 |
|---|
| 2026.01.09 | ₩32,994 | ₩32,994 | ₩32,941 | ₩32,968 | -0.08% | 4.4천 |
|---|
| 2026.01.08 | ₩32,875 | ₩32,901 | ₩32,875 | ₩32,901 | +0.08% | 3.4천 |
|---|
| 2026.01.07 | ₩32,921 | ₩32,954 | ₩32,901 | ₩32,914 | -0.02% | 3.2천 |
|---|
| 2026.01.06 | ₩32,909 | ₩32,968 | ₩32,901 | ₩32,941 | +0.10% | 3.7천 |
|---|
| 2026.01.05 | ₩32,954 | ₩32,954 | ₩32,914 | ₩32,915 | -0.12% | 4.6천 |
|---|
| 2026.01.02 | ₩32,914 | ₩32,914 | ₩32,842 | ₩32,875 | -0.12% | 4.6천 |
|---|
| 2025.12.31 | ₩32,954 | ₩32,968 | ₩32,914 | ₩32,941 | -0.04% | 7.5천 |
|---|
| 2025.12.30 | ₩33,329 | ₩33,355 | ₩33,329 | ₩33,355 | +0.08% | 3.5천 |
|---|
| 2025.12.29 | ₩33,361 | ₩33,368 | ₩33,328 | ₩33,335 | -0.08% | 1.7천 |
|---|
| 2025.12.26 | ₩33,355 | ₩33,355 | ₩33,348 | ₩33,348 | -0.02% | 200 |
|---|
| 2025.12.24 | ₩33,369 | ₩33,369 | ₩33,355 | ₩33,355 | -0.04% | 1.7천 |
|---|
| 2025.12.23 | ₩33,355 | ₩33,368 | ₩33,315 | ₩33,355 | 0.00% | 4.8천 |
|---|
| 2025.12.22 | ₩33,341 | ₩33,368 | ₩33,315 | ₩33,341 | 0.00% | 1.4천 |
|---|
| 2025.12.19 | ₩33,301 | ₩33,335 | ₩33,301 | ₩33,335 | +0.10% | 2.4천 |
|---|
| 2025.12.18 | ₩33,301 | ₩33,328 | ₩33,301 | ₩33,328 | +0.08% | 600 |
|---|
| 2025.12.17 | ₩33,329 | ₩33,329 | ₩33,288 | ₩33,315 | -0.04% | 1.7천 |
|---|
| 2025.12.16 | ₩33,301 | ₩33,341 | ₩33,288 | ₩33,315 | +0.04% | 1.3천 |
|---|
| 2025.12.15 | ₩33,315 | ₩33,315 | ₩33,315 | ₩33,315 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩33,315 | ₩33,328 | ₩33,315 | ₩33,315 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩33,275 | ₩33,293 | ₩33,275 | ₩33,293 | +0.06% | 2천 |
|---|
| 2025.12.10 | ₩33,275 | ₩33,301 | ₩33,275 | ₩33,301 | +0.08% | 1.6천 |
|---|
| 2025.12.09 | ₩33,261 | ₩33,301 | ₩33,261 | ₩33,301 | +0.12% | 3.8천 |
|---|
| 2025.12.08 | ₩33,261 | ₩33,295 | ₩33,261 | ₩33,295 | +0.10% | 400 |
|---|
| 2025.12.05 | ₩33,261 | ₩33,295 | ₩33,261 | ₩33,295 | +0.10% | 2.5천 |
|---|
| 2025.12.04 | ₩33,273 | ₩33,281 | ₩33,248 | ₩33,281 | +0.02% | 2천 |
|---|
| 2025.12.03 | ₩33,248 | ₩33,301 | ₩33,248 | ₩33,268 | +0.06% | 3.1천 |
|---|
| 2025.12.02 | ₩33,248 | ₩33,275 | ₩33,248 | ₩33,275 | +0.08% | 600 |
|---|
| 2025.12.01 | ₩33,235 | ₩33,301 | ₩33,235 | ₩33,301 | +0.20% | 1.8천 |
|---|
| 2025.11.28 | ₩33,288 | ₩33,288 | ₩33,261 | ₩33,261 | -0.08% | 1.7천 |
|---|
| 2025.11.26 | ₩33,248 | ₩33,248 | ₩33,221 | ₩33,248 | 0.00% | 2.8천 |
|---|
| 2025.11.25 | ₩33,208 | ₩33,248 | ₩33,208 | ₩33,235 | +0.08% | 2천 |
|---|
| 2025.11.24 | ₩33,221 | ₩33,228 | ₩33,195 | ₩33,228 | +0.02% | 1.1천 |
|---|
| 2025.11.21 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩33,177 | ₩33,180 | ₩33,177 | ₩33,180 | +0.01% | 300 |
|---|
| 2025.11.19 | ₩33,208 | ₩33,208 | ₩33,181 | ₩33,195 | -0.04% | 600 |
|---|
| 2025.11.18 | ₩33,195 | ₩33,208 | ₩33,168 | ₩33,195 | 0.00% | 1.3천 |
|---|
| 2025.11.17 | ₩33,189 | ₩33,195 | ₩33,189 | ₩33,195 | +0.02% | 1.4천 |
|---|
| 2025.11.14 | ₩33,203 | ₩33,203 | ₩33,187 | ₩33,195 | -0.02% | 600 |
|---|
| 2025.11.13 | ₩33,168 | ₩33,221 | ₩33,155 | ₩33,155 | -0.04% | 9천 |
|---|
| 2025.11.12 | ₩33,168 | ₩33,175 | ₩33,168 | ₩33,175 | +0.02% | 6.2천 |
|---|
| 2025.11.11 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,195 | ₩33,195 | ₩33,195 | ₩33,195 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,141 | ₩33,168 | ₩33,141 | ₩33,168 | +0.08% | 100 |
|---|
| 2025.11.06 | ₩33,181 | ₩33,235 | ₩33,141 | ₩33,161 | -0.06% | 3.1천 |
|---|
| 2025.11.05 | ₩33,155 | ₩33,155 | ₩33,141 | ₩33,155 | 0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩33,128 | ₩33,141 | ₩33,128 | ₩33,141 | +0.04% | 1천 |
|---|
| 2025.11.03 | ₩33,155 | ₩33,181 | ₩33,128 | ₩33,155 | 0.00% | 1.7천 |
|---|
| 2025.10.31 | ₩33,168 | ₩33,168 | ₩33,141 | ₩33,155 | -0.04% | 1.7천 |
|---|
| 2025.10.30 | ₩33,114 | ₩33,141 | ₩33,114 | ₩33,141 | +0.08% | 900 |
|---|
| 2025.10.29 | ₩33,128 | ₩33,168 | ₩33,088 | ₩33,148 | +0.06% | 2.3천 |
|---|
| 2025.10.28 | ₩33,114 | ₩33,148 | ₩33,114 | ₩33,148 | +0.10% | 1.3천 |
|---|
| 2025.10.27 | ₩33,114 | ₩33,141 | ₩33,114 | ₩33,141 | +0.08% | 3.6천 |
|---|
| 2025.10.24 | ₩33,101 | ₩33,128 | ₩33,101 | ₩33,121 | +0.06% | 1.6천 |
|---|
| 2025.10.23 | ₩33,088 | ₩33,108 | ₩33,088 | ₩33,108 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩33,074 | ₩33,088 | ₩33,061 | ₩33,088 | +0.04% | 1.6천 |
|---|
| 2025.10.21 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,034 | ₩33,081 | ₩33,034 | ₩33,081 | +0.14% | 2.4천 |
|---|
| 2025.10.17 | ₩33,042 | ₩33,042 | ₩33,008 | ₩33,041 | -0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩33,034 | ₩33,048 | ₩33,021 | ₩33,048 | +0.04% | 7.5천 |
|---|
| 2025.10.15 | ₩33,034 | ₩33,061 | ₩33,021 | ₩33,041 | +0.02% | 1.4만 |
|---|
| 2025.10.14 | ₩33,088 | ₩33,088 | ₩33,021 | ₩33,048 | -0.12% | 700 |
|---|
| 2025.10.13 | ₩33,056 | ₩33,056 | ₩33,048 | ₩33,048 | -0.02% | 1천 |
|---|
| 2025.10.10 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 100 |
|---|