시장 데이터를 불러오는 중
전체 종목
Innovator Premium Income 20 Barrier ETF - July 과거 주가
Innovator Premium Income 20 Barrier ETF - July · JULH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Premium Income 20 Barrier ETF - July · JULH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,417 | ₩33,470 | ₩33,405 | ₩33,470 | +0.16% | 1.5만 |
| 2026.10.08 | ₩33,363 | ₩33,410 | ₩33,336 | ₩33,410 | +0.14% | 3천 |
| 2026.10.07 | ₩33,336 | ₩33,446 | ₩33,336 | ₩33,446 | +0.33% | 3.9천 |
| 2026.10.06 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
| 2026.10.05 | ₩33,296 | ₩33,443 | ₩33,296 | ₩33,410 | +0.34% | 1.6천 |
| 2026.10.02 | ₩33,336 | ₩33,363 | ₩33,323 | ₩33,363 | +0.08% | 1.6천 |
| 2026.10.01 | ₩33,296 | ₩33,336 | ₩33,283 | ₩33,316 | +0.06% | 5천 |
| 2026.09.30 | ₩33,310 | ₩33,363 | ₩33,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,312 |
| +0.01% |
| 900 |
| 2026.09.29 | ₩33,844 | ₩33,871 | ₩33,844 | ₩33,844 | 0.00% | 3.4천 |
|---|
| 2026.09.28 | ₩33,871 | ₩33,871 | ₩33,847 | ₩33,847 | -0.07% | 3.2천 |
|---|
| 2026.09.25 | ₩33,858 | ₩33,884 | ₩33,858 | ₩33,884 | +0.08% | 100 |
|---|
| 2026.09.24 | ₩33,777 | ₩33,804 | ₩33,777 | ₩33,804 | +0.08% | 1.3천 |
|---|
| 2026.09.23 | ₩33,817 | ₩33,817 | ₩33,804 | ₩33,804 | -0.04% | 3.7천 |
|---|
| 2026.09.22 | ₩33,858 | ₩33,884 | ₩33,858 | ₩33,884 | +0.08% | 1.3천 |
|---|
| 2026.09.21 | ₩33,844 | ₩33,858 | ₩33,844 | ₩33,858 | +0.04% | 500 |
|---|
| 2026.09.18 | ₩33,801 | ₩33,801 | ₩33,801 | ₩33,801 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,764 | ₩33,791 | ₩33,764 | ₩33,791 | +0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩33,751 | ₩33,751 | ₩33,684 | ₩33,684 | -0.20% | 3.8천 |
|---|
| 2026.09.15 | ₩33,724 | ₩33,724 | ₩33,697 | ₩33,720 | -0.01% | 3.3천 |
|---|
| 2026.09.14 | ₩33,697 | ₩33,744 | ₩33,697 | ₩33,744 | +0.14% | 100 |
|---|
| 2026.09.11 | ₩33,737 | ₩33,764 | ₩33,737 | ₩33,764 | +0.08% | 1.1천 |
|---|
| 2026.09.10 | ₩33,657 | ₩33,711 | ₩33,657 | ₩33,697 | +0.12% | 400 |
|---|
| 2026.09.09 | ₩33,751 | ₩33,764 | ₩33,751 | ₩33,757 | +0.02% | 800 |
|---|
| 2026.09.08 | ₩33,777 | ₩33,796 | ₩33,777 | ₩33,796 | +0.06% | 300 |
|---|
| 2026.09.04 | ₩33,858 | ₩33,858 | ₩33,804 | ₩33,837 | -0.06% | 1.4천 |
|---|
| 2026.09.03 | ₩33,791 | ₩33,844 | ₩33,777 | ₩33,844 | +0.16% | 2.2천 |
|---|
| 2026.09.02 | ₩33,697 | ₩33,777 | ₩33,697 | ₩33,777 | +0.24% | 400 |
|---|
| 2026.09.01 | ₩33,684 | ₩33,705 | ₩33,684 | ₩33,705 | +0.06% | 300 |
|---|
| 2026.08.31 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩33,777 | ₩33,777 | ₩33,670 | ₩33,724 | -0.16% | 2.7천 |
|---|
| 2026.08.27 | ₩33,764 | ₩33,764 | ₩33,737 | ₩33,737 | -0.08% | 200 |
|---|
| 2026.08.26 | ₩33,657 | ₩33,696 | ₩33,657 | ₩33,696 | +0.12% | 200 |
|---|
| 2026.08.25 | ₩33,670 | ₩33,677 | ₩33,670 | ₩33,677 | +0.02% | 600 |
|---|
| 2026.08.24 | ₩33,617 | ₩33,683 | ₩33,617 | ₩33,644 | +0.08% | 4.1천 |
|---|
| 2026.08.21 | ₩33,670 | ₩33,684 | ₩33,644 | ₩33,684 | +0.04% | 2.5천 |
|---|
| 2026.08.20 | ₩33,604 | ₩33,630 | ₩33,577 | ₩33,630 | +0.08% | 3.3천 |
|---|
| 2026.08.19 | ₩33,617 | ₩33,644 | ₩33,617 | ₩33,644 | +0.08% | 300 |
|---|
| 2026.08.18 | ₩33,577 | ₩33,617 | ₩33,577 | ₩33,617 | +0.12% | 900 |
|---|
| 2026.08.17 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩33,630 | ₩33,684 | ₩33,630 | ₩33,684 | +0.16% | 3.3천 |
|---|
| 2026.08.12 | ₩33,604 | ₩33,657 | ₩33,604 | ₩33,624 | +0.06% | 300 |
|---|
| 2026.08.11 | ₩33,610 | ₩33,644 | ₩33,590 | ₩33,590 | -0.06% | 7.7천 |
|---|
| 2026.08.10 | ₩33,590 | ₩33,644 | ₩33,590 | ₩33,604 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩33,597 | ₩33,604 | ₩33,597 | ₩33,604 | +0.02% | 100 |
|---|
| 2026.08.06 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,550 | ₩33,617 | ₩33,550 | ₩33,617 | +0.20% | 1만 |
|---|
| 2026.08.04 | ₩33,564 | ₩33,604 | ₩33,544 | ₩33,557 | -0.02% | 2.4천 |
|---|
| 2026.08.03 | ₩33,470 | ₩33,470 | ₩33,457 | ₩33,457 | -0.04% | 2.4천 |
|---|
| 2026.07.31 | ₩33,270 | ₩33,363 | ₩33,246 | ₩33,355 | +0.26% | 9.5천 |
|---|
| 2026.07.30 | ₩33,283 | ₩33,308 | ₩33,243 | ₩33,294 | +0.03% | 5.8천 |
|---|
| 2026.07.29 | ₩33,123 | ₩33,203 | ₩33,123 | ₩33,203 | +0.24% | 3.3천 |
|---|
| 2026.07.28 | ₩33,183 | ₩33,256 | ₩33,183 | ₩33,250 | +0.20% | 800 |
|---|
| 2026.07.27 | ₩33,296 | ₩33,296 | ₩33,136 | ₩33,176 | -0.36% | 2.5천 |
|---|
| 2026.07.24 | ₩33,148 | ₩33,148 | ₩33,148 | ₩33,148 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,243 | ₩33,243 | ₩33,236 | ₩33,236 | -0.02% | 200 |
|---|
| 2026.07.21 | ₩33,236 | ₩33,296 | ₩33,236 | ₩33,256 | +0.06% | 1만 |
|---|
| 2026.07.20 | ₩33,210 | ₩33,256 | ₩33,181 | ₩33,181 | -0.08% | 1.1만 |
|---|
| 2026.07.17 | ₩33,183 | ₩33,189 | ₩33,149 | ₩33,180 | -0.01% | 1.7천 |
|---|
| 2026.07.16 | ₩33,263 | ₩33,263 | ₩33,216 | ₩33,256 | -0.02% | 3.1천 |
|---|
| 2026.07.15 | ₩33,296 | ₩33,323 | ₩33,243 | ₩33,283 | -0.04% | 2.6천 |
|---|
| 2026.07.14 | ₩33,270 | ₩33,283 | ₩33,216 | ₩33,256 | -0.04% | 1.3천 |
|---|
| 2026.07.13 | ₩33,216 | ₩33,230 | ₩33,193 | ₩33,193 | -0.07% | 1.7천 |
|---|
| 2026.07.10 | ₩33,230 | ₩33,303 | ₩33,216 | ₩33,303 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩33,189 | ₩33,242 | ₩33,163 | ₩33,242 | +0.16% | 1.5만 |
|---|
| 2026.07.08 | ₩33,109 | ₩33,163 | ₩33,083 | ₩33,163 | +0.16% | 3.6천 |
|---|
| 2026.07.07 | ₩33,189 | ₩33,230 | ₩33,189 | ₩33,196 | +0.02% | 1.8천 |
|---|
| 2026.07.06 | ₩33,203 | ₩33,270 | ₩33,203 | ₩33,239 | +0.11% | 2.3천 |
|---|
| 2026.07.02 | ₩33,136 | ₩33,189 | ₩33,123 | ₩33,172 | +0.11% | 1.8만 |
|---|
| 2026.07.01 | ₩33,216 | ₩33,230 | ₩33,136 | ₩33,203 | -0.04% | 6.6만 |
|---|
| 2026.06.30 | ₩33,176 | ₩33,270 | ₩33,176 | ₩33,270 | +0.28% | 3만 |
|---|
| 2026.06.29 | ₩33,537 | ₩33,570 | ₩33,537 | ₩33,570 | +0.10% | 100 |
|---|
| 2026.06.26 | ₩33,524 | ₩33,604 | ₩33,524 | ₩33,564 | +0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩33,524 | ₩33,564 | ₩33,524 | ₩33,564 | +0.12% | 300 |
|---|
| 2026.06.24 | ₩33,524 | ₩33,564 | ₩33,524 | ₩33,564 | +0.12% | 300 |
|---|
| 2026.06.23 | ₩33,524 | ₩33,557 | ₩33,524 | ₩33,557 | +0.10% | 400 |
|---|
| 2026.06.22 | ₩33,524 | ₩33,564 | ₩33,524 | ₩33,557 | +0.10% | 400 |
|---|
| 2026.06.18 | ₩33,510 | ₩33,590 | ₩33,510 | ₩33,550 | +0.12% | 300 |
|---|
| 2026.06.17 | ₩33,577 | ₩33,577 | ₩33,510 | ₩33,537 | -0.12% | 1천 |
|---|
| 2026.06.16 | ₩33,497 | ₩33,530 | ₩33,497 | ₩33,530 | +0.10% | 200 |
|---|
| 2026.06.15 | ₩33,497 | ₩33,530 | ₩33,497 | ₩33,530 | +0.10% | 100 |
|---|
| 2026.06.12 | ₩33,524 | ₩33,524 | ₩33,483 | ₩33,524 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩33,470 | ₩33,517 | ₩33,470 | ₩33,517 | +0.14% | 300 |
|---|
| 2026.06.10 | ₩33,470 | ₩33,503 | ₩33,470 | ₩33,503 | +0.10% | 500 |
|---|
| 2026.06.09 | ₩33,483 | ₩33,510 | ₩33,471 | ₩33,503 | +0.06% | 1.3천 |
|---|
| 2026.06.08 | ₩33,470 | ₩33,510 | ₩33,470 | ₩33,510 | +0.12% | 400 |
|---|
| 2026.06.05 | ₩33,470 | ₩33,497 | ₩33,470 | ₩33,497 | +0.08% | 200 |
|---|
| 2026.06.04 | ₩33,470 | ₩33,510 | ₩33,470 | ₩33,510 | +0.12% | 5.1천 |
|---|
| 2026.06.03 | ₩33,470 | ₩33,537 | ₩33,457 | ₩33,503 | +0.10% | 8천 |
|---|
| 2026.06.02 | ₩33,457 | ₩33,497 | ₩33,457 | ₩33,497 | +0.12% | 1.3천 |
|---|
| 2026.06.01 | ₩33,457 | ₩33,537 | ₩33,443 | ₩33,497 | +0.12% | 7.5만 |
|---|
| 2026.05.29 | ₩33,457 | ₩33,490 | ₩33,457 | ₩33,490 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩33,443 | ₩33,483 | ₩33,443 | ₩33,483 | +0.12% | 500 |
|---|
| 2026.05.27 | ₩33,443 | ₩33,477 | ₩33,443 | ₩33,477 | +0.10% | 1.2천 |
|---|
| 2026.05.26 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,430 | ₩33,470 | ₩33,430 | ₩33,470 | +0.12% | 1.1천 |
|---|
| 2026.05.21 | ₩33,417 | ₩33,497 | ₩33,417 | ₩33,457 | +0.12% | 400 |
|---|
| 2026.05.20 | ₩33,417 | ₩33,450 | ₩33,390 | ₩33,450 | +0.10% | 8.9천 |
|---|
| 2026.05.19 | ₩33,403 | ₩33,443 | ₩33,403 | ₩33,443 | +0.12% | 400 |
|---|
| 2026.05.18 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 900 |
|---|
| 2026.05.15 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,417 | ₩33,423 | ₩33,403 | ₩33,423 | +0.02% | 700 |
|---|
| 2026.05.12 | ₩33,443 | ₩33,443 | ₩33,410 | ₩33,410 | -0.10% | 400 |
|---|
| 2026.05.11 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩33,390 | ₩33,390 | ₩33,377 | ₩33,377 | -0.04% | 4.8만 |
|---|
| 2026.05.07 | ₩33,429 | ₩33,429 | ₩33,363 | ₩33,397 | -0.10% | 600 |
|---|
| 2026.05.06 | ₩33,350 | ₩33,429 | ₩33,350 | ₩33,390 | +0.12% | 800 |
|---|
| 2026.05.05 | ₩33,336 | ₩33,417 | ₩33,336 | ₩33,383 | +0.14% | 1.9천 |
|---|
| 2026.05.04 | ₩33,336 | ₩33,403 | ₩33,336 | ₩33,370 | +0.10% | 400 |
|---|
| 2026.05.01 | ₩33,336 | ₩33,403 | ₩33,336 | ₩33,370 | +0.10% | 1.1천 |
|---|
| 2026.04.30 | ₩33,323 | ₩33,356 | ₩33,323 | ₩33,356 | +0.10% | 300 |
|---|
| 2026.04.29 | ₩33,310 | ₩33,343 | ₩33,283 | ₩33,343 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩33,310 | ₩33,343 | ₩33,310 | ₩33,343 | +0.10% | 600 |
|---|
| 2026.04.27 | ₩33,363 | ₩33,363 | ₩33,296 | ₩33,343 | -0.06% | 1.4천 |
|---|
| 2026.04.24 | ₩33,283 | ₩33,330 | ₩33,283 | ₩33,330 | +0.14% | 500 |
|---|
| 2026.04.23 | ₩33,256 | ₩33,303 | ₩33,256 | ₩33,303 | +0.14% | 500 |
|---|
| 2026.04.22 | ₩33,270 | ₩33,303 | ₩33,270 | ₩33,303 | +0.10% | 900 |
|---|
| 2026.04.21 | ₩33,271 | ₩33,283 | ₩33,243 | ₩33,283 | +0.04% | 800 |
|---|
| 2026.04.20 | ₩33,256 | ₩33,290 | ₩33,256 | ₩33,290 | +0.10% | 1.6천 |
|---|
| 2026.04.17 | ₩33,290 | ₩33,290 | ₩33,256 | ₩33,290 | 0.00% | 1.1천 |
|---|
| 2026.04.16 | ₩33,310 | ₩33,310 | ₩33,203 | ₩33,270 | -0.12% | 1.3만 |
|---|
| 2026.04.15 | ₩33,230 | ₩33,263 | ₩33,216 | ₩33,263 | +0.10% | 4.2천 |
|---|
| 2026.04.14 | ₩33,230 | ₩33,263 | ₩33,230 | ₩33,263 | +0.10% | 600 |
|---|
| 2026.04.13 | ₩33,243 | ₩33,243 | ₩33,230 | ₩33,236 | -0.02% | 300 |
|---|
| 2026.04.10 | ₩33,216 | ₩33,216 | ₩33,210 | ₩33,210 | -0.02% | 200 |
|---|
| 2026.04.09 | ₩33,136 | ₩33,196 | ₩33,136 | ₩33,196 | +0.18% | 1.4천 |
|---|
| 2026.04.08 | ₩33,163 | ₩33,164 | ₩33,163 | ₩33,164 | +0.00% | 300 |
|---|
| 2026.04.07 | ₩33,002 | ₩33,063 | ₩33,002 | ₩33,063 | +0.18% | 700 |
|---|
| 2026.04.06 | ₩33,056 | ₩33,089 | ₩33,042 | ₩33,089 | +0.10% | 4.1천 |
|---|
| 2026.04.02 | ₩32,989 | ₩33,049 | ₩32,989 | ₩33,049 | +0.18% | 900 |
|---|
| 2026.04.01 | ₩33,069 | ₩33,069 | ₩33,002 | ₩33,029 | -0.12% | 7.2천 |
|---|
| 2026.03.31 | ₩32,976 | ₩32,992 | ₩32,976 | ₩32,992 | +0.05% | 300 |
|---|
| 2026.03.30 | ₩33,283 | ₩33,323 | ₩33,283 | ₩33,308 | +0.08% | 300 |
|---|
| 2026.03.27 | ₩33,283 | ₩33,303 | ₩33,270 | ₩33,282 | -0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩33,430 | ₩33,430 | ₩33,350 | ₩33,350 | -0.24% | 1.6천 |
|---|
| 2026.03.25 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,417 | ₩33,483 | ₩33,417 | ₩33,431 | +0.04% | 300 |
|---|
| 2026.03.23 | ₩33,470 | ₩33,490 | ₩33,465 | ₩33,465 | -0.02% | 400 |
|---|
| 2026.03.20 | ₩33,377 | ₩33,377 | ₩33,369 | ₩33,369 | -0.02% | 200 |
|---|
| 2026.03.19 | ₩33,403 | ₩33,458 | ₩33,390 | ₩33,458 | +0.16% | 2.5천 |
|---|
| 2026.03.18 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,497 | ₩33,524 | ₩33,483 | ₩33,524 | +0.08% | 1.3천 |
|---|
| 2026.03.16 | ₩33,443 | ₩33,483 | ₩33,430 | ₩33,483 | +0.12% | 6.5천 |
|---|
| 2026.03.13 | ₩33,437 | ₩33,437 | ₩33,383 | ₩33,383 | -0.16% | 200 |
|---|
| 2026.03.12 | ₩33,390 | ₩33,403 | ₩33,390 | ₩33,398 | +0.02% | 700 |
|---|
| 2026.03.11 | ₩33,430 | ₩33,470 | ₩33,417 | ₩33,470 | +0.12% | 1.7천 |
|---|
| 2026.03.10 | ₩33,457 | ₩33,470 | ₩33,438 | ₩33,438 | -0.06% | 700 |
|---|
| 2026.03.09 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,350 | ₩33,417 | ₩33,350 | ₩33,358 | +0.02% | 4.3천 |
|---|
| 2026.03.05 | ₩33,524 | ₩33,524 | ₩33,443 | ₩33,481 | -0.13% | 1.6천 |
|---|
| 2026.03.04 | ₩33,430 | ₩33,517 | ₩33,430 | ₩33,517 | +0.26% | 800 |
|---|
| 2026.03.03 | ₩33,363 | ₩33,497 | ₩33,323 | ₩33,470 | +0.32% | 4.3천 |
|---|
| 2026.03.02 | ₩33,443 | ₩33,510 | ₩33,443 | ₩33,510 | +0.20% | 400 |
|---|
| 2026.02.27 | ₩33,459 | ₩33,503 | ₩33,457 | ₩33,503 | +0.13% | 1천 |
|---|
| 2026.02.26 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,524 | ₩33,524 | ₩33,417 | ₩33,450 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩33,443 | ₩33,477 | ₩33,443 | ₩33,470 | +0.08% | 300 |
|---|
| 2026.02.17 | ₩33,363 | ₩33,450 | ₩33,363 | ₩33,450 | +0.26% | 3.9천 |
|---|
| 2026.02.13 | ₩33,417 | ₩33,457 | ₩33,410 | ₩33,410 | -0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩33,457 | ₩33,457 | ₩33,363 | ₩33,363 | -0.28% | 2천 |
|---|
| 2026.02.11 | ₩33,443 | ₩33,477 | ₩33,443 | ₩33,477 | +0.10% | 200 |
|---|
| 2026.02.10 | ₩33,443 | ₩33,470 | ₩33,443 | ₩33,470 | +0.08% | 200 |
|---|
| 2026.02.09 | ₩33,443 | ₩33,477 | ₩33,443 | ₩33,477 | +0.10% | 300 |
|---|
| 2026.02.06 | ₩33,417 | ₩33,463 | ₩33,417 | ₩33,463 | +0.14% | 100 |
|---|
| 2026.02.05 | ₩33,310 | ₩33,367 | ₩33,310 | ₩33,367 | +0.17% | 200 |
|---|
| 2026.02.04 | ₩33,430 | ₩33,430 | ₩33,323 | ₩33,417 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩33,410 | ₩33,423 | ₩33,410 | ₩33,423 | +0.04% | 100 |
|---|
| 2026.02.02 | ₩33,443 | ₩33,457 | ₩33,443 | ₩33,457 | +0.04% | 1.3천 |
|---|
| 2026.01.30 | ₩33,443 | ₩33,443 | ₩33,425 | ₩33,425 | -0.06% | 400 |
|---|
| 2026.01.29 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩33,390 | ₩33,430 | ₩33,378 | ₩33,430 | +0.12% | 1.5천 |
|---|
| 2026.01.27 | ₩33,434 | ₩33,443 | ₩33,390 | ₩33,430 | -0.01% | 1.3천 |
|---|
| 2026.01.26 | ₩33,435 | ₩33,457 | ₩33,403 | ₩33,430 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩33,430 | ₩33,430 | ₩33,390 | ₩33,417 | -0.04% | 1.3천 |
|---|
| 2026.01.22 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,323 | ₩33,350 | ₩33,283 | ₩33,350 | +0.08% | 5.4천 |
|---|
| 2026.01.20 | ₩33,296 | ₩33,330 | ₩33,256 | ₩33,296 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩33,350 | ₩33,383 | ₩33,350 | ₩33,383 | +0.10% | 3.3천 |
|---|
| 2026.01.15 | ₩33,383 | ₩33,403 | ₩33,336 | ₩33,336 | -0.14% | 2.7천 |
|---|
| 2026.01.14 | ₩33,350 | ₩33,350 | ₩33,296 | ₩33,343 | -0.02% | 300 |
|---|
| 2026.01.13 | ₩33,417 | ₩33,417 | ₩33,336 | ₩33,370 | -0.14% | 7.8천 |
|---|
| 2026.01.12 | ₩33,390 | ₩33,417 | ₩33,363 | ₩33,397 | +0.02% | 1.2천 |
|---|
| 2026.01.09 | ₩33,350 | ₩33,383 | ₩33,350 | ₩33,383 | +0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩33,323 | ₩33,356 | ₩33,310 | ₩33,356 | +0.10% | 5천 |
|---|
| 2026.01.07 | ₩33,377 | ₩33,377 | ₩33,350 | ₩33,350 | -0.08% | 1천 |
|---|
| 2026.01.06 | ₩33,363 | ₩33,390 | ₩33,363 | ₩33,363 | 0.00% | 500 |
|---|
| 2026.01.05 | ₩33,310 | ₩33,350 | ₩33,310 | ₩33,343 | +0.10% | 500 |
|---|
| 2026.01.02 | ₩33,336 | ₩33,336 | ₩33,283 | ₩33,310 | -0.08% | 3.9천 |
|---|
| 2025.12.31 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 800 |
|---|
| 2025.12.29 | ₩34,045 | ₩34,045 | ₩34,011 | ₩34,011 | -0.10% | 300 |
|---|
| 2025.12.26 | ₩34,005 | ₩34,018 | ₩34,005 | ₩34,018 | +0.04% | 300 |
|---|
| 2025.12.24 | ₩34,018 | ₩34,045 | ₩34,011 | ₩34,011 | -0.02% | 1.3천 |
|---|
| 2025.12.23 | ₩34,005 | ₩34,018 | ₩34,005 | ₩34,005 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩33,991 | ₩33,991 | ₩33,984 | ₩33,984 | -0.02% | 600 |
|---|
| 2025.12.19 | ₩33,951 | ₩33,951 | ₩33,938 | ₩33,938 | -0.04% | 400 |
|---|
| 2025.12.18 | ₩33,886 | ₩33,886 | ₩33,886 | ₩33,886 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩33,831 | ₩33,898 | ₩33,804 | ₩33,831 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,844 | ₩33,871 | ₩33,844 | ₩33,871 | +0.08% | 700 |
|---|
| 2025.12.12 | ₩33,871 | ₩33,891 | ₩33,837 | ₩33,837 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩33,858 | ₩33,870 | ₩33,858 | ₩33,868 | +0.03% | 600 |
|---|
| 2025.12.10 | ₩33,791 | ₩33,851 | ₩33,791 | ₩33,851 | +0.18% | 1.5천 |
|---|
| 2025.12.09 | ₩33,829 | ₩33,829 | ₩33,824 | ₩33,824 | -0.02% | 600 |
|---|
| 2025.12.08 | ₩33,804 | ₩33,824 | ₩33,804 | ₩33,824 | +0.06% | 300 |
|---|
| 2025.12.05 | ₩33,804 | ₩33,871 | ₩33,804 | ₩33,837 | +0.10% | 1.8천 |
|---|
| 2025.12.04 | ₩33,831 | ₩33,831 | ₩33,787 | ₩33,804 | -0.08% | 600 |
|---|
| 2025.12.03 | ₩33,777 | ₩33,811 | ₩33,777 | ₩33,811 | +0.10% | 500 |
|---|
| 2025.12.02 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,737 | ₩33,764 | ₩33,737 | ₩33,764 | +0.08% | 200 |
|---|
| 2025.11.28 | ₩33,791 | ₩33,791 | ₩33,773 | ₩33,773 | -0.05% | 1.2천 |
|---|
| 2025.11.26 | ₩33,711 | ₩33,751 | ₩33,711 | ₩33,744 | +0.10% | 4.9천 |
|---|
| 2025.11.25 | ₩33,590 | ₩33,674 | ₩33,590 | ₩33,674 | +0.25% | 1.3천 |
|---|
| 2025.11.24 | ₩33,537 | ₩33,630 | ₩33,537 | ₩33,617 | +0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩33,470 | ₩33,486 | ₩33,470 | ₩33,486 | +0.05% | 600 |
|---|
| 2025.11.20 | ₩33,537 | ₩33,537 | ₩33,365 | ₩33,381 | -0.47% | 500 |
|---|
| 2025.11.19 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩33,501 | ₩33,501 | ₩33,443 | ₩33,470 | -0.09% | 800 |
|---|
| 2025.11.17 | ₩33,524 | ₩33,564 | ₩33,514 | ₩33,533 | +0.03% | 1.1천 |
|---|
| 2025.11.14 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 1.7천 |
|---|
| 2025.11.13 | ₩33,577 | ₩33,617 | ₩33,569 | ₩33,569 | -0.02% | 2.4천 |
|---|
| 2025.11.12 | ₩33,697 | ₩33,697 | ₩33,677 | ₩33,677 | -0.06% | 1천 |
|---|
| 2025.11.11 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,517 | ₩33,565 | ₩33,517 | ₩33,565 | +0.14% | 100 |
|---|
| 2025.11.06 | ₩33,617 | ₩33,630 | ₩33,564 | ₩33,565 | -0.16% | 2.8천 |
|---|
| 2025.11.05 | ₩33,617 | ₩33,617 | ₩33,590 | ₩33,606 | -0.03% | 1.2천 |
|---|
| 2025.11.04 | ₩33,562 | ₩33,562 | ₩33,537 | ₩33,537 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩33,604 | ₩33,604 | ₩33,564 | ₩33,597 | -0.02% | 3.2천 |
|---|
| 2025.10.31 | ₩33,630 | ₩33,630 | ₩33,564 | ₩33,597 | -0.10% | 1.2천 |
|---|
| 2025.10.30 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,650 | ₩33,670 | ₩33,630 | ₩33,630 | -0.06% | 600 |
|---|
| 2025.10.27 | ₩33,670 | ₩33,670 | ₩33,649 | ₩33,670 | 0.00% | 2.2천 |
|---|
| 2025.10.24 | ₩33,564 | ₩33,610 | ₩33,564 | ₩33,610 | +0.14% | 600 |
|---|
| 2025.10.23 | ₩33,524 | ₩33,590 | ₩33,524 | ₩33,557 | +0.10% | 4.7천 |
|---|
| 2025.10.22 | ₩33,483 | ₩33,510 | ₩33,470 | ₩33,470 | -0.04% | 300 |
|---|
| 2025.10.21 | ₩33,497 | ₩33,530 | ₩33,497 | ₩33,530 | +0.10% | 2천 |
|---|
| 2025.10.20 | ₩33,537 | ₩33,537 | ₩33,483 | ₩33,517 | -0.06% | 1.1천 |
|---|
| 2025.10.17 | ₩33,383 | ₩33,383 | ₩33,363 | ₩33,383 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩33,336 | ₩33,359 | ₩33,323 | ₩33,359 | +0.07% | 3.3천 |
|---|
| 2025.10.15 | ₩33,437 | ₩33,470 | ₩33,382 | ₩33,382 | -0.16% | 2.3천 |
|---|
| 2025.10.14 | ₩33,343 | ₩33,395 | ₩33,343 | ₩33,395 | +0.16% | 1.8천 |
|---|
| 2025.10.13 | ₩33,423 | ₩33,435 | ₩33,377 | ₩33,423 | 0.00% | 2.7천 |
|---|
| 2025.10.10 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|