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 | ₩33,387 | ₩33,440 | ₩33,375 | ₩33,440 | +0.16% | 1.5만 |
| 2026.10.08 | ₩33,333 | ₩33,380 | ₩33,307 | ₩33,380 | +0.14% | 3천 |
| 2026.10.07 | ₩33,307 | ₩33,416 | ₩33,307 | ₩33,416 | +0.33% | 3.9천 |
| 2026.10.06 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
| 2026.10.05 | ₩33,266 | ₩33,413 | ₩33,266 | ₩33,380 | +0.34% | 1.6천 |
| 2026.10.02 | ₩33,307 | ₩33,333 | ₩33,293 | ₩33,333 | +0.08% | 1.6천 |
| 2026.10.01 | ₩33,266 | ₩33,307 | ₩33,253 | ₩33,286 | +0.06% | 5천 |
| 2026.09.30 | ₩33,280 | ₩33,333 | ₩33,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,282 |
| +0.01% |
| 900 |
| 2026.09.29 | ₩33,814 | ₩33,840 | ₩33,814 | ₩33,814 | 0.00% | 3.4천 |
|---|
| 2026.09.28 | ₩33,840 | ₩33,840 | ₩33,816 | ₩33,816 | -0.07% | 3.2천 |
|---|
| 2026.09.25 | ₩33,827 | ₩33,854 | ₩33,827 | ₩33,854 | +0.08% | 100 |
|---|
| 2026.09.24 | ₩33,747 | ₩33,774 | ₩33,747 | ₩33,774 | +0.08% | 1.3천 |
|---|
| 2026.09.23 | ₩33,787 | ₩33,787 | ₩33,774 | ₩33,774 | -0.04% | 3.7천 |
|---|
| 2026.09.22 | ₩33,827 | ₩33,854 | ₩33,827 | ₩33,854 | +0.08% | 1.3천 |
|---|
| 2026.09.21 | ₩33,814 | ₩33,827 | ₩33,814 | ₩33,827 | +0.04% | 500 |
|---|
| 2026.09.18 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,734 | ₩33,760 | ₩33,734 | ₩33,760 | +0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩33,720 | ₩33,720 | ₩33,654 | ₩33,654 | -0.20% | 3.8천 |
|---|
| 2026.09.15 | ₩33,694 | ₩33,694 | ₩33,667 | ₩33,690 | -0.01% | 3.3천 |
|---|
| 2026.09.14 | ₩33,667 | ₩33,714 | ₩33,667 | ₩33,714 | +0.14% | 100 |
|---|
| 2026.09.11 | ₩33,707 | ₩33,734 | ₩33,707 | ₩33,734 | +0.08% | 1.1천 |
|---|
| 2026.09.10 | ₩33,627 | ₩33,680 | ₩33,627 | ₩33,667 | +0.12% | 400 |
|---|
| 2026.09.09 | ₩33,720 | ₩33,734 | ₩33,720 | ₩33,727 | +0.02% | 800 |
|---|
| 2026.09.08 | ₩33,747 | ₩33,766 | ₩33,747 | ₩33,766 | +0.06% | 300 |
|---|
| 2026.09.04 | ₩33,827 | ₩33,827 | ₩33,774 | ₩33,807 | -0.06% | 1.4천 |
|---|
| 2026.09.03 | ₩33,760 | ₩33,814 | ₩33,747 | ₩33,814 | +0.16% | 2.2천 |
|---|
| 2026.09.02 | ₩33,667 | ₩33,747 | ₩33,667 | ₩33,747 | +0.24% | 400 |
|---|
| 2026.09.01 | ₩33,654 | ₩33,675 | ₩33,654 | ₩33,675 | +0.06% | 300 |
|---|
| 2026.08.31 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩33,747 | ₩33,747 | ₩33,640 | ₩33,694 | -0.16% | 2.7천 |
|---|
| 2026.08.27 | ₩33,734 | ₩33,734 | ₩33,707 | ₩33,707 | -0.08% | 200 |
|---|
| 2026.08.26 | ₩33,627 | ₩33,666 | ₩33,627 | ₩33,666 | +0.12% | 200 |
|---|
| 2026.08.25 | ₩33,640 | ₩33,647 | ₩33,640 | ₩33,647 | +0.02% | 600 |
|---|
| 2026.08.24 | ₩33,587 | ₩33,652 | ₩33,587 | ₩33,614 | +0.08% | 4.1천 |
|---|
| 2026.08.21 | ₩33,640 | ₩33,654 | ₩33,614 | ₩33,654 | +0.04% | 2.5천 |
|---|
| 2026.08.20 | ₩33,573 | ₩33,600 | ₩33,547 | ₩33,600 | +0.08% | 3.3천 |
|---|
| 2026.08.19 | ₩33,587 | ₩33,614 | ₩33,587 | ₩33,614 | +0.08% | 300 |
|---|
| 2026.08.18 | ₩33,547 | ₩33,587 | ₩33,547 | ₩33,587 | +0.12% | 900 |
|---|
| 2026.08.17 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩33,600 | ₩33,654 | ₩33,600 | ₩33,654 | +0.16% | 3.3천 |
|---|
| 2026.08.12 | ₩33,573 | ₩33,627 | ₩33,573 | ₩33,594 | +0.06% | 300 |
|---|
| 2026.08.11 | ₩33,580 | ₩33,614 | ₩33,560 | ₩33,560 | -0.06% | 7.7천 |
|---|
| 2026.08.10 | ₩33,560 | ₩33,614 | ₩33,560 | ₩33,573 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩33,567 | ₩33,573 | ₩33,567 | ₩33,573 | +0.02% | 100 |
|---|
| 2026.08.06 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,520 | ₩33,587 | ₩33,520 | ₩33,587 | +0.20% | 1만 |
|---|
| 2026.08.04 | ₩33,533 | ₩33,573 | ₩33,513 | ₩33,527 | -0.02% | 2.4천 |
|---|
| 2026.08.03 | ₩33,440 | ₩33,440 | ₩33,427 | ₩33,427 | -0.04% | 2.4천 |
|---|
| 2026.07.31 | ₩33,240 | ₩33,333 | ₩33,216 | ₩33,325 | +0.26% | 9.5천 |
|---|
| 2026.07.30 | ₩33,253 | ₩33,278 | ₩33,213 | ₩33,264 | +0.03% | 5.8천 |
|---|
| 2026.07.29 | ₩33,093 | ₩33,173 | ₩33,093 | ₩33,173 | +0.24% | 3.3천 |
|---|
| 2026.07.28 | ₩33,153 | ₩33,226 | ₩33,153 | ₩33,220 | +0.20% | 800 |
|---|
| 2026.07.27 | ₩33,266 | ₩33,266 | ₩33,106 | ₩33,146 | -0.36% | 2.5천 |
|---|
| 2026.07.24 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,213 | ₩33,213 | ₩33,206 | ₩33,206 | -0.02% | 200 |
|---|
| 2026.07.21 | ₩33,206 | ₩33,266 | ₩33,206 | ₩33,226 | +0.06% | 1만 |
|---|
| 2026.07.20 | ₩33,180 | ₩33,226 | ₩33,152 | ₩33,152 | -0.08% | 1.1만 |
|---|
| 2026.07.17 | ₩33,153 | ₩33,160 | ₩33,120 | ₩33,150 | -0.01% | 1.7천 |
|---|
| 2026.07.16 | ₩33,233 | ₩33,233 | ₩33,186 | ₩33,226 | -0.02% | 3.1천 |
|---|
| 2026.07.15 | ₩33,266 | ₩33,293 | ₩33,213 | ₩33,253 | -0.04% | 2.6천 |
|---|
| 2026.07.14 | ₩33,240 | ₩33,253 | ₩33,186 | ₩33,226 | -0.04% | 1.3천 |
|---|
| 2026.07.13 | ₩33,186 | ₩33,200 | ₩33,164 | ₩33,164 | -0.07% | 1.7천 |
|---|
| 2026.07.10 | ₩33,200 | ₩33,273 | ₩33,186 | ₩33,273 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩33,160 | ₩33,212 | ₩33,133 | ₩33,212 | +0.16% | 1.5만 |
|---|
| 2026.07.08 | ₩33,080 | ₩33,133 | ₩33,053 | ₩33,133 | +0.16% | 3.6천 |
|---|
| 2026.07.07 | ₩33,160 | ₩33,200 | ₩33,160 | ₩33,166 | +0.02% | 1.8천 |
|---|
| 2026.07.06 | ₩33,173 | ₩33,240 | ₩33,173 | ₩33,209 | +0.11% | 2.3천 |
|---|
| 2026.07.02 | ₩33,106 | ₩33,160 | ₩33,093 | ₩33,142 | +0.11% | 1.8만 |
|---|
| 2026.07.01 | ₩33,186 | ₩33,200 | ₩33,106 | ₩33,173 | -0.04% | 6.6만 |
|---|
| 2026.06.30 | ₩33,146 | ₩33,240 | ₩33,146 | ₩33,240 | +0.28% | 3만 |
|---|
| 2026.06.29 | ₩33,507 | ₩33,540 | ₩33,507 | ₩33,540 | +0.10% | 100 |
|---|
| 2026.06.26 | ₩33,493 | ₩33,573 | ₩33,493 | ₩33,533 | +0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩33,493 | ₩33,533 | ₩33,493 | ₩33,533 | +0.12% | 300 |
|---|
| 2026.06.24 | ₩33,493 | ₩33,533 | ₩33,493 | ₩33,533 | +0.12% | 300 |
|---|
| 2026.06.23 | ₩33,493 | ₩33,527 | ₩33,493 | ₩33,527 | +0.10% | 400 |
|---|
| 2026.06.22 | ₩33,493 | ₩33,533 | ₩33,493 | ₩33,527 | +0.10% | 400 |
|---|
| 2026.06.18 | ₩33,480 | ₩33,560 | ₩33,480 | ₩33,520 | +0.12% | 300 |
|---|
| 2026.06.17 | ₩33,547 | ₩33,547 | ₩33,480 | ₩33,507 | -0.12% | 1천 |
|---|
| 2026.06.16 | ₩33,467 | ₩33,500 | ₩33,467 | ₩33,500 | +0.10% | 200 |
|---|
| 2026.06.15 | ₩33,467 | ₩33,500 | ₩33,467 | ₩33,500 | +0.10% | 100 |
|---|
| 2026.06.12 | ₩33,493 | ₩33,493 | ₩33,453 | ₩33,493 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩33,440 | ₩33,487 | ₩33,440 | ₩33,487 | +0.14% | 300 |
|---|
| 2026.06.10 | ₩33,440 | ₩33,473 | ₩33,440 | ₩33,473 | +0.10% | 500 |
|---|
| 2026.06.09 | ₩33,453 | ₩33,480 | ₩33,441 | ₩33,473 | +0.06% | 1.3천 |
|---|
| 2026.06.08 | ₩33,440 | ₩33,480 | ₩33,440 | ₩33,480 | +0.12% | 400 |
|---|
| 2026.06.05 | ₩33,440 | ₩33,467 | ₩33,440 | ₩33,467 | +0.08% | 200 |
|---|
| 2026.06.04 | ₩33,440 | ₩33,480 | ₩33,440 | ₩33,480 | +0.12% | 5.1천 |
|---|
| 2026.06.03 | ₩33,440 | ₩33,507 | ₩33,427 | ₩33,473 | +0.10% | 8천 |
|---|
| 2026.06.02 | ₩33,427 | ₩33,467 | ₩33,427 | ₩33,467 | +0.12% | 1.3천 |
|---|
| 2026.06.01 | ₩33,427 | ₩33,507 | ₩33,413 | ₩33,467 | +0.12% | 7.5만 |
|---|
| 2026.05.29 | ₩33,427 | ₩33,460 | ₩33,427 | ₩33,460 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩33,413 | ₩33,453 | ₩33,413 | ₩33,453 | +0.12% | 500 |
|---|
| 2026.05.27 | ₩33,413 | ₩33,447 | ₩33,413 | ₩33,447 | +0.10% | 1.2천 |
|---|
| 2026.05.26 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,400 | ₩33,440 | ₩33,400 | ₩33,440 | +0.12% | 1.1천 |
|---|
| 2026.05.21 | ₩33,387 | ₩33,467 | ₩33,387 | ₩33,427 | +0.12% | 400 |
|---|
| 2026.05.20 | ₩33,387 | ₩33,420 | ₩33,360 | ₩33,420 | +0.10% | 8.9천 |
|---|
| 2026.05.19 | ₩33,373 | ₩33,413 | ₩33,373 | ₩33,413 | +0.12% | 400 |
|---|
| 2026.05.18 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 900 |
|---|
| 2026.05.15 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,387 | ₩33,393 | ₩33,373 | ₩33,393 | +0.02% | 700 |
|---|
| 2026.05.12 | ₩33,413 | ₩33,413 | ₩33,380 | ₩33,380 | -0.10% | 400 |
|---|
| 2026.05.11 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩33,360 | ₩33,360 | ₩33,347 | ₩33,347 | -0.04% | 4.8만 |
|---|
| 2026.05.07 | ₩33,399 | ₩33,399 | ₩33,333 | ₩33,367 | -0.10% | 600 |
|---|
| 2026.05.06 | ₩33,320 | ₩33,399 | ₩33,320 | ₩33,360 | +0.12% | 800 |
|---|
| 2026.05.05 | ₩33,307 | ₩33,387 | ₩33,307 | ₩33,353 | +0.14% | 1.9천 |
|---|
| 2026.05.04 | ₩33,307 | ₩33,373 | ₩33,307 | ₩33,340 | +0.10% | 400 |
|---|
| 2026.05.01 | ₩33,307 | ₩33,373 | ₩33,307 | ₩33,340 | +0.10% | 1.1천 |
|---|
| 2026.04.30 | ₩33,293 | ₩33,327 | ₩33,293 | ₩33,327 | +0.10% | 300 |
|---|
| 2026.04.29 | ₩33,280 | ₩33,313 | ₩33,253 | ₩33,313 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩33,280 | ₩33,313 | ₩33,280 | ₩33,313 | +0.10% | 600 |
|---|
| 2026.04.27 | ₩33,333 | ₩33,333 | ₩33,266 | ₩33,313 | -0.06% | 1.4천 |
|---|
| 2026.04.24 | ₩33,253 | ₩33,300 | ₩33,253 | ₩33,300 | +0.14% | 500 |
|---|
| 2026.04.23 | ₩33,226 | ₩33,273 | ₩33,226 | ₩33,273 | +0.14% | 500 |
|---|
| 2026.04.22 | ₩33,240 | ₩33,273 | ₩33,240 | ₩33,273 | +0.10% | 900 |
|---|
| 2026.04.21 | ₩33,241 | ₩33,253 | ₩33,213 | ₩33,253 | +0.04% | 800 |
|---|
| 2026.04.20 | ₩33,226 | ₩33,260 | ₩33,226 | ₩33,260 | +0.10% | 1.6천 |
|---|
| 2026.04.17 | ₩33,260 | ₩33,260 | ₩33,226 | ₩33,260 | 0.00% | 1.1천 |
|---|
| 2026.04.16 | ₩33,280 | ₩33,280 | ₩33,173 | ₩33,240 | -0.12% | 1.3만 |
|---|
| 2026.04.15 | ₩33,200 | ₩33,233 | ₩33,186 | ₩33,233 | +0.10% | 4.2천 |
|---|
| 2026.04.14 | ₩33,200 | ₩33,233 | ₩33,200 | ₩33,233 | +0.10% | 600 |
|---|
| 2026.04.13 | ₩33,213 | ₩33,213 | ₩33,200 | ₩33,206 | -0.02% | 300 |
|---|
| 2026.04.10 | ₩33,186 | ₩33,186 | ₩33,180 | ₩33,180 | -0.02% | 200 |
|---|
| 2026.04.09 | ₩33,106 | ₩33,166 | ₩33,106 | ₩33,166 | +0.18% | 1.4천 |
|---|
| 2026.04.08 | ₩33,133 | ₩33,134 | ₩33,133 | ₩33,134 | +0.00% | 300 |
|---|
| 2026.04.07 | ₩32,973 | ₩33,033 | ₩32,973 | ₩33,033 | +0.18% | 700 |
|---|
| 2026.04.06 | ₩33,026 | ₩33,060 | ₩33,013 | ₩33,060 | +0.10% | 4.1천 |
|---|
| 2026.04.02 | ₩32,959 | ₩33,019 | ₩32,959 | ₩33,019 | +0.18% | 900 |
|---|
| 2026.04.01 | ₩33,040 | ₩33,040 | ₩32,973 | ₩32,999 | -0.12% | 7.2천 |
|---|
| 2026.03.31 | ₩32,946 | ₩32,962 | ₩32,946 | ₩32,962 | +0.05% | 300 |
|---|
| 2026.03.30 | ₩33,253 | ₩33,293 | ₩33,253 | ₩33,278 | +0.08% | 300 |
|---|
| 2026.03.27 | ₩33,253 | ₩33,273 | ₩33,240 | ₩33,252 | -0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩33,400 | ₩33,400 | ₩33,320 | ₩33,320 | -0.24% | 1.6천 |
|---|
| 2026.03.25 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,387 | ₩33,453 | ₩33,387 | ₩33,401 | +0.04% | 300 |
|---|
| 2026.03.23 | ₩33,440 | ₩33,460 | ₩33,435 | ₩33,435 | -0.02% | 400 |
|---|
| 2026.03.20 | ₩33,347 | ₩33,347 | ₩33,339 | ₩33,339 | -0.02% | 200 |
|---|
| 2026.03.19 | ₩33,373 | ₩33,428 | ₩33,360 | ₩33,428 | +0.16% | 2.5천 |
|---|
| 2026.03.18 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,467 | ₩33,493 | ₩33,453 | ₩33,493 | +0.08% | 1.3천 |
|---|
| 2026.03.16 | ₩33,413 | ₩33,453 | ₩33,400 | ₩33,453 | +0.12% | 6.5천 |
|---|
| 2026.03.13 | ₩33,407 | ₩33,407 | ₩33,353 | ₩33,353 | -0.16% | 200 |
|---|
| 2026.03.12 | ₩33,360 | ₩33,373 | ₩33,360 | ₩33,368 | +0.02% | 700 |
|---|
| 2026.03.11 | ₩33,400 | ₩33,440 | ₩33,387 | ₩33,440 | +0.12% | 1.7천 |
|---|
| 2026.03.10 | ₩33,427 | ₩33,440 | ₩33,408 | ₩33,408 | -0.06% | 700 |
|---|
| 2026.03.09 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,320 | ₩33,387 | ₩33,320 | ₩33,328 | +0.02% | 4.3천 |
|---|
| 2026.03.05 | ₩33,493 | ₩33,493 | ₩33,413 | ₩33,451 | -0.13% | 1.6천 |
|---|
| 2026.03.04 | ₩33,400 | ₩33,487 | ₩33,400 | ₩33,487 | +0.26% | 800 |
|---|
| 2026.03.03 | ₩33,333 | ₩33,467 | ₩33,293 | ₩33,440 | +0.32% | 4.3천 |
|---|
| 2026.03.02 | ₩33,413 | ₩33,480 | ₩33,413 | ₩33,480 | +0.20% | 400 |
|---|
| 2026.02.27 | ₩33,429 | ₩33,473 | ₩33,427 | ₩33,473 | +0.13% | 1천 |
|---|
| 2026.02.26 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,493 | ₩33,493 | ₩33,387 | ₩33,420 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩33,413 | ₩33,447 | ₩33,413 | ₩33,440 | +0.08% | 300 |
|---|
| 2026.02.17 | ₩33,333 | ₩33,420 | ₩33,333 | ₩33,420 | +0.26% | 3.9천 |
|---|
| 2026.02.13 | ₩33,387 | ₩33,427 | ₩33,380 | ₩33,380 | -0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩33,427 | ₩33,427 | ₩33,333 | ₩33,333 | -0.28% | 2천 |
|---|
| 2026.02.11 | ₩33,413 | ₩33,447 | ₩33,413 | ₩33,447 | +0.10% | 200 |
|---|
| 2026.02.10 | ₩33,413 | ₩33,440 | ₩33,413 | ₩33,440 | +0.08% | 200 |
|---|
| 2026.02.09 | ₩33,413 | ₩33,447 | ₩33,413 | ₩33,447 | +0.10% | 300 |
|---|
| 2026.02.06 | ₩33,387 | ₩33,433 | ₩33,387 | ₩33,433 | +0.14% | 100 |
|---|
| 2026.02.05 | ₩33,280 | ₩33,337 | ₩33,280 | ₩33,337 | +0.17% | 200 |
|---|
| 2026.02.04 | ₩33,400 | ₩33,400 | ₩33,293 | ₩33,387 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩33,380 | ₩33,393 | ₩33,380 | ₩33,393 | +0.04% | 100 |
|---|
| 2026.02.02 | ₩33,413 | ₩33,427 | ₩33,413 | ₩33,427 | +0.04% | 1.3천 |
|---|
| 2026.01.30 | ₩33,413 | ₩33,413 | ₩33,395 | ₩33,395 | -0.06% | 400 |
|---|
| 2026.01.29 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩33,360 | ₩33,400 | ₩33,348 | ₩33,400 | +0.12% | 1.5천 |
|---|
| 2026.01.27 | ₩33,404 | ₩33,413 | ₩33,360 | ₩33,400 | -0.01% | 1.3천 |
|---|
| 2026.01.26 | ₩33,405 | ₩33,427 | ₩33,373 | ₩33,400 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩33,400 | ₩33,400 | ₩33,360 | ₩33,387 | -0.04% | 1.3천 |
|---|
| 2026.01.22 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,293 | ₩33,320 | ₩33,253 | ₩33,320 | +0.08% | 5.4천 |
|---|
| 2026.01.20 | ₩33,266 | ₩33,300 | ₩33,226 | ₩33,266 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩33,320 | ₩33,353 | ₩33,320 | ₩33,353 | +0.10% | 3.3천 |
|---|
| 2026.01.15 | ₩33,353 | ₩33,373 | ₩33,307 | ₩33,307 | -0.14% | 2.7천 |
|---|
| 2026.01.14 | ₩33,320 | ₩33,320 | ₩33,266 | ₩33,313 | -0.02% | 300 |
|---|
| 2026.01.13 | ₩33,387 | ₩33,387 | ₩33,307 | ₩33,340 | -0.14% | 7.8천 |
|---|
| 2026.01.12 | ₩33,360 | ₩33,387 | ₩33,333 | ₩33,367 | +0.02% | 1.2천 |
|---|
| 2026.01.09 | ₩33,320 | ₩33,353 | ₩33,320 | ₩33,353 | +0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩33,293 | ₩33,327 | ₩33,280 | ₩33,327 | +0.10% | 5천 |
|---|
| 2026.01.07 | ₩33,347 | ₩33,347 | ₩33,320 | ₩33,320 | -0.08% | 1천 |
|---|
| 2026.01.06 | ₩33,333 | ₩33,360 | ₩33,333 | ₩33,333 | 0.00% | 500 |
|---|
| 2026.01.05 | ₩33,280 | ₩33,320 | ₩33,280 | ₩33,313 | +0.10% | 500 |
|---|
| 2026.01.02 | ₩33,307 | ₩33,307 | ₩33,253 | ₩33,280 | -0.08% | 3.9천 |
|---|
| 2025.12.31 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 800 |
|---|
| 2025.12.29 | ₩34,014 | ₩34,014 | ₩33,981 | ₩33,981 | -0.10% | 300 |
|---|
| 2025.12.26 | ₩33,974 | ₩33,987 | ₩33,974 | ₩33,987 | +0.04% | 300 |
|---|
| 2025.12.24 | ₩33,987 | ₩34,014 | ₩33,981 | ₩33,981 | -0.02% | 1.3천 |
|---|
| 2025.12.23 | ₩33,974 | ₩33,987 | ₩33,974 | ₩33,974 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩33,961 | ₩33,961 | ₩33,954 | ₩33,954 | -0.02% | 600 |
|---|
| 2025.12.19 | ₩33,921 | ₩33,921 | ₩33,907 | ₩33,907 | -0.04% | 400 |
|---|
| 2025.12.18 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩33,800 | ₩33,867 | ₩33,774 | ₩33,800 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,814 | ₩33,840 | ₩33,814 | ₩33,840 | +0.08% | 700 |
|---|
| 2025.12.12 | ₩33,840 | ₩33,860 | ₩33,807 | ₩33,807 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩33,827 | ₩33,839 | ₩33,827 | ₩33,838 | +0.03% | 600 |
|---|
| 2025.12.10 | ₩33,760 | ₩33,820 | ₩33,760 | ₩33,820 | +0.18% | 1.5천 |
|---|
| 2025.12.09 | ₩33,799 | ₩33,799 | ₩33,794 | ₩33,794 | -0.02% | 600 |
|---|
| 2025.12.08 | ₩33,774 | ₩33,794 | ₩33,774 | ₩33,794 | +0.06% | 300 |
|---|
| 2025.12.05 | ₩33,774 | ₩33,840 | ₩33,774 | ₩33,807 | +0.10% | 1.8천 |
|---|
| 2025.12.04 | ₩33,800 | ₩33,800 | ₩33,756 | ₩33,774 | -0.08% | 600 |
|---|
| 2025.12.03 | ₩33,747 | ₩33,780 | ₩33,747 | ₩33,780 | +0.10% | 500 |
|---|
| 2025.12.02 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,707 | ₩33,734 | ₩33,707 | ₩33,734 | +0.08% | 200 |
|---|
| 2025.11.28 | ₩33,760 | ₩33,760 | ₩33,743 | ₩33,743 | -0.05% | 1.2천 |
|---|
| 2025.11.26 | ₩33,680 | ₩33,720 | ₩33,680 | ₩33,714 | +0.10% | 4.9천 |
|---|
| 2025.11.25 | ₩33,560 | ₩33,644 | ₩33,560 | ₩33,644 | +0.25% | 1.3천 |
|---|
| 2025.11.24 | ₩33,507 | ₩33,600 | ₩33,507 | ₩33,587 | +0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩33,440 | ₩33,456 | ₩33,440 | ₩33,456 | +0.05% | 600 |
|---|
| 2025.11.20 | ₩33,507 | ₩33,507 | ₩33,335 | ₩33,351 | -0.47% | 500 |
|---|
| 2025.11.19 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩33,471 | ₩33,471 | ₩33,413 | ₩33,440 | -0.09% | 800 |
|---|
| 2025.11.17 | ₩33,493 | ₩33,533 | ₩33,484 | ₩33,503 | +0.03% | 1.1천 |
|---|
| 2025.11.14 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 1.7천 |
|---|
| 2025.11.13 | ₩33,547 | ₩33,587 | ₩33,539 | ₩33,539 | -0.02% | 2.4천 |
|---|
| 2025.11.12 | ₩33,667 | ₩33,667 | ₩33,647 | ₩33,647 | -0.06% | 1천 |
|---|
| 2025.11.11 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,487 | ₩33,535 | ₩33,487 | ₩33,535 | +0.14% | 100 |
|---|
| 2025.11.06 | ₩33,587 | ₩33,600 | ₩33,533 | ₩33,535 | -0.16% | 2.8천 |
|---|
| 2025.11.05 | ₩33,587 | ₩33,587 | ₩33,560 | ₩33,576 | -0.03% | 1.2천 |
|---|
| 2025.11.04 | ₩33,532 | ₩33,532 | ₩33,507 | ₩33,507 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩33,573 | ₩33,573 | ₩33,533 | ₩33,567 | -0.02% | 3.2천 |
|---|
| 2025.10.31 | ₩33,600 | ₩33,600 | ₩33,533 | ₩33,567 | -0.10% | 1.2천 |
|---|
| 2025.10.30 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,620 | ₩33,640 | ₩33,600 | ₩33,600 | -0.06% | 600 |
|---|
| 2025.10.27 | ₩33,640 | ₩33,640 | ₩33,619 | ₩33,640 | 0.00% | 2.2천 |
|---|
| 2025.10.24 | ₩33,533 | ₩33,580 | ₩33,533 | ₩33,580 | +0.14% | 600 |
|---|
| 2025.10.23 | ₩33,493 | ₩33,560 | ₩33,493 | ₩33,527 | +0.10% | 4.7천 |
|---|
| 2025.10.22 | ₩33,453 | ₩33,480 | ₩33,440 | ₩33,440 | -0.04% | 300 |
|---|
| 2025.10.21 | ₩33,467 | ₩33,500 | ₩33,467 | ₩33,500 | +0.10% | 2천 |
|---|
| 2025.10.20 | ₩33,507 | ₩33,507 | ₩33,453 | ₩33,487 | -0.06% | 1.1천 |
|---|
| 2025.10.17 | ₩33,353 | ₩33,353 | ₩33,333 | ₩33,353 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩33,307 | ₩33,329 | ₩33,293 | ₩33,329 | +0.07% | 3.3천 |
|---|
| 2025.10.15 | ₩33,407 | ₩33,440 | ₩33,352 | ₩33,352 | -0.16% | 2.3천 |
|---|
| 2025.10.14 | ₩33,313 | ₩33,365 | ₩33,313 | ₩33,365 | +0.16% | 1.8천 |
|---|
| 2025.10.13 | ₩33,393 | ₩33,405 | ₩33,347 | ₩33,393 | 0.00% | 2.7천 |
|---|
| 2025.10.10 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|