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 | ₩33,375 | ₩33,429 | ₩33,363 | ₩33,429 | +0.16% | 1.5만 |
| 2026.10.08 | ₩33,322 | ₩33,369 | ₩33,295 | ₩33,369 | +0.14% | 3천 |
| 2026.10.07 | ₩33,295 | ₩33,405 | ₩33,295 | ₩33,405 | +0.33% | 3.9천 |
| 2026.10.06 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 100 |
| 2026.10.05 | ₩33,255 | ₩33,402 | ₩33,255 | ₩33,369 | +0.34% | 1.6천 |
| 2026.10.02 | ₩33,295 | ₩33,322 | ₩33,282 | ₩33,322 | +0.08% | 1.6천 |
| 2026.10.01 | ₩33,255 | ₩33,295 | ₩33,242 | ₩33,275 | +0.06% | 5천 |
| 2026.09.30 | ₩33,269 | ₩33,322 | ₩33,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,271 |
| +0.01% |
| 900 |
| 2026.09.29 | ₩33,802 | ₩33,829 | ₩33,802 | ₩33,802 | 0.00% | 3.4천 |
|---|
| 2026.09.28 | ₩33,829 | ₩33,829 | ₩33,805 | ₩33,805 | -0.07% | 3.2천 |
|---|
| 2026.09.25 | ₩33,816 | ₩33,842 | ₩33,816 | ₩33,842 | +0.08% | 100 |
|---|
| 2026.09.24 | ₩33,736 | ₩33,762 | ₩33,736 | ₩33,762 | +0.08% | 1.3천 |
|---|
| 2026.09.23 | ₩33,776 | ₩33,776 | ₩33,762 | ₩33,762 | -0.04% | 3.7천 |
|---|
| 2026.09.22 | ₩33,816 | ₩33,842 | ₩33,816 | ₩33,842 | +0.08% | 1.3천 |
|---|
| 2026.09.21 | ₩33,802 | ₩33,816 | ₩33,802 | ₩33,816 | +0.04% | 500 |
|---|
| 2026.09.18 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,722 | ₩33,749 | ₩33,722 | ₩33,749 | +0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩33,709 | ₩33,709 | ₩33,642 | ₩33,642 | -0.20% | 3.8천 |
|---|
| 2026.09.15 | ₩33,682 | ₩33,682 | ₩33,656 | ₩33,678 | -0.01% | 3.3천 |
|---|
| 2026.09.14 | ₩33,656 | ₩33,702 | ₩33,656 | ₩33,702 | +0.14% | 100 |
|---|
| 2026.09.11 | ₩33,696 | ₩33,722 | ₩33,696 | ₩33,722 | +0.08% | 1.1천 |
|---|
| 2026.09.10 | ₩33,616 | ₩33,669 | ₩33,616 | ₩33,656 | +0.12% | 400 |
|---|
| 2026.09.09 | ₩33,709 | ₩33,722 | ₩33,709 | ₩33,716 | +0.02% | 800 |
|---|
| 2026.09.08 | ₩33,736 | ₩33,754 | ₩33,736 | ₩33,754 | +0.06% | 300 |
|---|
| 2026.09.04 | ₩33,816 | ₩33,816 | ₩33,762 | ₩33,796 | -0.06% | 1.4천 |
|---|
| 2026.09.03 | ₩33,749 | ₩33,802 | ₩33,736 | ₩33,802 | +0.16% | 2.2천 |
|---|
| 2026.09.02 | ₩33,656 | ₩33,736 | ₩33,656 | ₩33,736 | +0.24% | 400 |
|---|
| 2026.09.01 | ₩33,642 | ₩33,664 | ₩33,642 | ₩33,664 | +0.06% | 300 |
|---|
| 2026.08.31 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩33,736 | ₩33,736 | ₩33,629 | ₩33,682 | -0.16% | 2.7천 |
|---|
| 2026.08.27 | ₩33,722 | ₩33,722 | ₩33,696 | ₩33,696 | -0.08% | 200 |
|---|
| 2026.08.26 | ₩33,616 | ₩33,654 | ₩33,616 | ₩33,654 | +0.12% | 200 |
|---|
| 2026.08.25 | ₩33,629 | ₩33,636 | ₩33,629 | ₩33,636 | +0.02% | 600 |
|---|
| 2026.08.24 | ₩33,576 | ₩33,641 | ₩33,576 | ₩33,602 | +0.08% | 4.1천 |
|---|
| 2026.08.21 | ₩33,629 | ₩33,642 | ₩33,602 | ₩33,642 | +0.04% | 2.5천 |
|---|
| 2026.08.20 | ₩33,562 | ₩33,589 | ₩33,535 | ₩33,589 | +0.08% | 3.3천 |
|---|
| 2026.08.19 | ₩33,576 | ₩33,602 | ₩33,576 | ₩33,602 | +0.08% | 300 |
|---|
| 2026.08.18 | ₩33,535 | ₩33,576 | ₩33,535 | ₩33,576 | +0.12% | 900 |
|---|
| 2026.08.17 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩33,589 | ₩33,642 | ₩33,589 | ₩33,642 | +0.16% | 3.3천 |
|---|
| 2026.08.12 | ₩33,562 | ₩33,616 | ₩33,562 | ₩33,582 | +0.06% | 300 |
|---|
| 2026.08.11 | ₩33,569 | ₩33,602 | ₩33,549 | ₩33,549 | -0.06% | 7.7천 |
|---|
| 2026.08.10 | ₩33,549 | ₩33,602 | ₩33,549 | ₩33,562 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩33,556 | ₩33,562 | ₩33,556 | ₩33,562 | +0.02% | 100 |
|---|
| 2026.08.06 | ₩33,522 | ₩33,522 | ₩33,522 | ₩33,522 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,509 | ₩33,576 | ₩33,509 | ₩33,576 | +0.20% | 1만 |
|---|
| 2026.08.04 | ₩33,522 | ₩33,562 | ₩33,502 | ₩33,515 | -0.02% | 2.4천 |
|---|
| 2026.08.03 | ₩33,429 | ₩33,429 | ₩33,415 | ₩33,415 | -0.04% | 2.4천 |
|---|
| 2026.07.31 | ₩33,229 | ₩33,322 | ₩33,205 | ₩33,314 | +0.26% | 9.5천 |
|---|
| 2026.07.30 | ₩33,242 | ₩33,267 | ₩33,202 | ₩33,253 | +0.03% | 5.8천 |
|---|
| 2026.07.29 | ₩33,082 | ₩33,162 | ₩33,082 | ₩33,162 | +0.24% | 3.3천 |
|---|
| 2026.07.28 | ₩33,142 | ₩33,215 | ₩33,142 | ₩33,209 | +0.20% | 800 |
|---|
| 2026.07.27 | ₩33,255 | ₩33,255 | ₩33,095 | ₩33,135 | -0.36% | 2.5천 |
|---|
| 2026.07.24 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,202 | ₩33,202 | ₩33,195 | ₩33,195 | -0.02% | 200 |
|---|
| 2026.07.21 | ₩33,195 | ₩33,255 | ₩33,195 | ₩33,215 | +0.06% | 1만 |
|---|
| 2026.07.20 | ₩33,168 | ₩33,215 | ₩33,140 | ₩33,140 | -0.08% | 1.1만 |
|---|
| 2026.07.17 | ₩33,142 | ₩33,148 | ₩33,108 | ₩33,139 | -0.01% | 1.7천 |
|---|
| 2026.07.16 | ₩33,222 | ₩33,222 | ₩33,175 | ₩33,215 | -0.02% | 3.1천 |
|---|
| 2026.07.15 | ₩33,255 | ₩33,282 | ₩33,202 | ₩33,242 | -0.04% | 2.6천 |
|---|
| 2026.07.14 | ₩33,229 | ₩33,242 | ₩33,175 | ₩33,215 | -0.04% | 1.3천 |
|---|
| 2026.07.13 | ₩33,175 | ₩33,189 | ₩33,152 | ₩33,152 | -0.07% | 1.7천 |
|---|
| 2026.07.10 | ₩33,189 | ₩33,262 | ₩33,175 | ₩33,262 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩33,148 | ₩33,201 | ₩33,122 | ₩33,201 | +0.16% | 1.5만 |
|---|
| 2026.07.08 | ₩33,068 | ₩33,122 | ₩33,042 | ₩33,122 | +0.16% | 3.6천 |
|---|
| 2026.07.07 | ₩33,148 | ₩33,189 | ₩33,148 | ₩33,155 | +0.02% | 1.8천 |
|---|
| 2026.07.06 | ₩33,162 | ₩33,229 | ₩33,162 | ₩33,198 | +0.11% | 2.3천 |
|---|
| 2026.07.02 | ₩33,095 | ₩33,148 | ₩33,082 | ₩33,131 | +0.11% | 1.8만 |
|---|
| 2026.07.01 | ₩33,175 | ₩33,189 | ₩33,095 | ₩33,162 | -0.04% | 6.6만 |
|---|
| 2026.06.30 | ₩33,135 | ₩33,229 | ₩33,135 | ₩33,229 | +0.28% | 3만 |
|---|
| 2026.06.29 | ₩33,495 | ₩33,529 | ₩33,495 | ₩33,529 | +0.10% | 100 |
|---|
| 2026.06.26 | ₩33,482 | ₩33,562 | ₩33,482 | ₩33,522 | +0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩33,482 | ₩33,522 | ₩33,482 | ₩33,522 | +0.12% | 300 |
|---|
| 2026.06.24 | ₩33,482 | ₩33,522 | ₩33,482 | ₩33,522 | +0.12% | 300 |
|---|
| 2026.06.23 | ₩33,482 | ₩33,515 | ₩33,482 | ₩33,515 | +0.10% | 400 |
|---|
| 2026.06.22 | ₩33,482 | ₩33,522 | ₩33,482 | ₩33,515 | +0.10% | 400 |
|---|
| 2026.06.18 | ₩33,469 | ₩33,549 | ₩33,469 | ₩33,509 | +0.12% | 300 |
|---|
| 2026.06.17 | ₩33,535 | ₩33,535 | ₩33,469 | ₩33,495 | -0.12% | 1천 |
|---|
| 2026.06.16 | ₩33,455 | ₩33,489 | ₩33,455 | ₩33,489 | +0.10% | 200 |
|---|
| 2026.06.15 | ₩33,455 | ₩33,489 | ₩33,455 | ₩33,489 | +0.10% | 100 |
|---|
| 2026.06.12 | ₩33,482 | ₩33,482 | ₩33,442 | ₩33,482 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩33,429 | ₩33,475 | ₩33,429 | ₩33,475 | +0.14% | 300 |
|---|
| 2026.06.10 | ₩33,429 | ₩33,462 | ₩33,429 | ₩33,462 | +0.10% | 500 |
|---|
| 2026.06.09 | ₩33,442 | ₩33,469 | ₩33,430 | ₩33,462 | +0.06% | 1.3천 |
|---|
| 2026.06.08 | ₩33,429 | ₩33,469 | ₩33,429 | ₩33,469 | +0.12% | 400 |
|---|
| 2026.06.05 | ₩33,429 | ₩33,455 | ₩33,429 | ₩33,455 | +0.08% | 200 |
|---|
| 2026.06.04 | ₩33,429 | ₩33,469 | ₩33,429 | ₩33,469 | +0.12% | 5.1천 |
|---|
| 2026.06.03 | ₩33,429 | ₩33,495 | ₩33,415 | ₩33,462 | +0.10% | 8천 |
|---|
| 2026.06.02 | ₩33,415 | ₩33,455 | ₩33,415 | ₩33,455 | +0.12% | 1.3천 |
|---|
| 2026.06.01 | ₩33,415 | ₩33,495 | ₩33,402 | ₩33,455 | +0.12% | 7.5만 |
|---|
| 2026.05.29 | ₩33,415 | ₩33,449 | ₩33,415 | ₩33,449 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩33,402 | ₩33,442 | ₩33,402 | ₩33,442 | +0.12% | 500 |
|---|
| 2026.05.27 | ₩33,402 | ₩33,435 | ₩33,402 | ₩33,435 | +0.10% | 1.2천 |
|---|
| 2026.05.26 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,389 | ₩33,429 | ₩33,389 | ₩33,429 | +0.12% | 1.1천 |
|---|
| 2026.05.21 | ₩33,375 | ₩33,455 | ₩33,375 | ₩33,415 | +0.12% | 400 |
|---|
| 2026.05.20 | ₩33,375 | ₩33,409 | ₩33,349 | ₩33,409 | +0.10% | 8.9천 |
|---|
| 2026.05.19 | ₩33,362 | ₩33,402 | ₩33,362 | ₩33,402 | +0.12% | 400 |
|---|
| 2026.05.18 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 900 |
|---|
| 2026.05.15 | ₩33,382 | ₩33,382 | ₩33,382 | ₩33,382 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩33,382 | ₩33,382 | ₩33,382 | ₩33,382 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,375 | ₩33,382 | ₩33,362 | ₩33,382 | +0.02% | 700 |
|---|
| 2026.05.12 | ₩33,402 | ₩33,402 | ₩33,369 | ₩33,369 | -0.10% | 400 |
|---|
| 2026.05.11 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩33,349 | ₩33,349 | ₩33,335 | ₩33,335 | -0.04% | 4.8만 |
|---|
| 2026.05.07 | ₩33,387 | ₩33,387 | ₩33,322 | ₩33,355 | -0.10% | 600 |
|---|
| 2026.05.06 | ₩33,309 | ₩33,387 | ₩33,309 | ₩33,349 | +0.12% | 800 |
|---|
| 2026.05.05 | ₩33,295 | ₩33,375 | ₩33,295 | ₩33,342 | +0.14% | 1.9천 |
|---|
| 2026.05.04 | ₩33,295 | ₩33,362 | ₩33,295 | ₩33,329 | +0.10% | 400 |
|---|
| 2026.05.01 | ₩33,295 | ₩33,362 | ₩33,295 | ₩33,329 | +0.10% | 1.1천 |
|---|
| 2026.04.30 | ₩33,282 | ₩33,315 | ₩33,282 | ₩33,315 | +0.10% | 300 |
|---|
| 2026.04.29 | ₩33,269 | ₩33,302 | ₩33,242 | ₩33,302 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩33,269 | ₩33,302 | ₩33,269 | ₩33,302 | +0.10% | 600 |
|---|
| 2026.04.27 | ₩33,322 | ₩33,322 | ₩33,255 | ₩33,302 | -0.06% | 1.4천 |
|---|
| 2026.04.24 | ₩33,242 | ₩33,289 | ₩33,242 | ₩33,289 | +0.14% | 500 |
|---|
| 2026.04.23 | ₩33,215 | ₩33,262 | ₩33,215 | ₩33,262 | +0.14% | 500 |
|---|
| 2026.04.22 | ₩33,229 | ₩33,262 | ₩33,229 | ₩33,262 | +0.10% | 900 |
|---|
| 2026.04.21 | ₩33,230 | ₩33,242 | ₩33,202 | ₩33,242 | +0.04% | 800 |
|---|
| 2026.04.20 | ₩33,215 | ₩33,249 | ₩33,215 | ₩33,249 | +0.10% | 1.6천 |
|---|
| 2026.04.17 | ₩33,249 | ₩33,249 | ₩33,215 | ₩33,249 | 0.00% | 1.1천 |
|---|
| 2026.04.16 | ₩33,269 | ₩33,269 | ₩33,162 | ₩33,229 | -0.12% | 1.3만 |
|---|
| 2026.04.15 | ₩33,189 | ₩33,222 | ₩33,175 | ₩33,222 | +0.10% | 4.2천 |
|---|
| 2026.04.14 | ₩33,189 | ₩33,222 | ₩33,189 | ₩33,222 | +0.10% | 600 |
|---|
| 2026.04.13 | ₩33,202 | ₩33,202 | ₩33,189 | ₩33,195 | -0.02% | 300 |
|---|
| 2026.04.10 | ₩33,175 | ₩33,175 | ₩33,168 | ₩33,168 | -0.02% | 200 |
|---|
| 2026.04.09 | ₩33,095 | ₩33,155 | ₩33,095 | ₩33,155 | +0.18% | 1.4천 |
|---|
| 2026.04.08 | ₩33,122 | ₩33,123 | ₩33,122 | ₩33,123 | +0.00% | 300 |
|---|
| 2026.04.07 | ₩32,962 | ₩33,022 | ₩32,962 | ₩33,022 | +0.18% | 700 |
|---|
| 2026.04.06 | ₩33,015 | ₩33,048 | ₩33,002 | ₩33,048 | +0.10% | 4.1천 |
|---|
| 2026.04.02 | ₩32,948 | ₩33,008 | ₩32,948 | ₩33,008 | +0.18% | 900 |
|---|
| 2026.04.01 | ₩33,028 | ₩33,028 | ₩32,962 | ₩32,988 | -0.12% | 7.2천 |
|---|
| 2026.03.31 | ₩32,935 | ₩32,951 | ₩32,935 | ₩32,951 | +0.05% | 300 |
|---|
| 2026.03.30 | ₩33,242 | ₩33,282 | ₩33,242 | ₩33,267 | +0.08% | 300 |
|---|
| 2026.03.27 | ₩33,242 | ₩33,262 | ₩33,229 | ₩33,241 | -0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩33,389 | ₩33,389 | ₩33,309 | ₩33,309 | -0.24% | 1.6천 |
|---|
| 2026.03.25 | ₩33,449 | ₩33,449 | ₩33,449 | ₩33,449 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,375 | ₩33,442 | ₩33,375 | ₩33,390 | +0.04% | 300 |
|---|
| 2026.03.23 | ₩33,429 | ₩33,449 | ₩33,423 | ₩33,423 | -0.02% | 400 |
|---|
| 2026.03.20 | ₩33,335 | ₩33,335 | ₩33,327 | ₩33,327 | -0.02% | 200 |
|---|
| 2026.03.19 | ₩33,362 | ₩33,417 | ₩33,349 | ₩33,417 | +0.16% | 2.5천 |
|---|
| 2026.03.18 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,455 | ₩33,482 | ₩33,442 | ₩33,482 | +0.08% | 1.3천 |
|---|
| 2026.03.16 | ₩33,402 | ₩33,442 | ₩33,389 | ₩33,442 | +0.12% | 6.5천 |
|---|
| 2026.03.13 | ₩33,395 | ₩33,395 | ₩33,342 | ₩33,342 | -0.16% | 200 |
|---|
| 2026.03.12 | ₩33,349 | ₩33,362 | ₩33,349 | ₩33,357 | +0.02% | 700 |
|---|
| 2026.03.11 | ₩33,389 | ₩33,429 | ₩33,375 | ₩33,429 | +0.12% | 1.7천 |
|---|
| 2026.03.10 | ₩33,415 | ₩33,429 | ₩33,397 | ₩33,397 | -0.06% | 700 |
|---|
| 2026.03.09 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,309 | ₩33,375 | ₩33,309 | ₩33,317 | +0.02% | 4.3천 |
|---|
| 2026.03.05 | ₩33,482 | ₩33,482 | ₩33,402 | ₩33,439 | -0.13% | 1.6천 |
|---|
| 2026.03.04 | ₩33,389 | ₩33,475 | ₩33,389 | ₩33,475 | +0.26% | 800 |
|---|
| 2026.03.03 | ₩33,322 | ₩33,455 | ₩33,282 | ₩33,429 | +0.32% | 4.3천 |
|---|
| 2026.03.02 | ₩33,402 | ₩33,469 | ₩33,402 | ₩33,469 | +0.20% | 400 |
|---|
| 2026.02.27 | ₩33,418 | ₩33,462 | ₩33,415 | ₩33,462 | +0.13% | 1천 |
|---|
| 2026.02.26 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,482 | ₩33,482 | ₩33,375 | ₩33,409 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩33,402 | ₩33,435 | ₩33,402 | ₩33,429 | +0.08% | 300 |
|---|
| 2026.02.17 | ₩33,322 | ₩33,409 | ₩33,322 | ₩33,409 | +0.26% | 3.9천 |
|---|
| 2026.02.13 | ₩33,375 | ₩33,415 | ₩33,369 | ₩33,369 | -0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩33,415 | ₩33,415 | ₩33,322 | ₩33,322 | -0.28% | 2천 |
|---|
| 2026.02.11 | ₩33,402 | ₩33,435 | ₩33,402 | ₩33,435 | +0.10% | 200 |
|---|
| 2026.02.10 | ₩33,402 | ₩33,429 | ₩33,402 | ₩33,429 | +0.08% | 200 |
|---|
| 2026.02.09 | ₩33,402 | ₩33,435 | ₩33,402 | ₩33,435 | +0.10% | 300 |
|---|
| 2026.02.06 | ₩33,375 | ₩33,422 | ₩33,375 | ₩33,422 | +0.14% | 100 |
|---|
| 2026.02.05 | ₩33,269 | ₩33,326 | ₩33,269 | ₩33,326 | +0.17% | 200 |
|---|
| 2026.02.04 | ₩33,389 | ₩33,389 | ₩33,282 | ₩33,375 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩33,369 | ₩33,382 | ₩33,369 | ₩33,382 | +0.04% | 100 |
|---|
| 2026.02.02 | ₩33,402 | ₩33,415 | ₩33,402 | ₩33,415 | +0.04% | 1.3천 |
|---|
| 2026.01.30 | ₩33,402 | ₩33,402 | ₩33,383 | ₩33,383 | -0.06% | 400 |
|---|
| 2026.01.29 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩33,349 | ₩33,389 | ₩33,337 | ₩33,389 | +0.12% | 1.5천 |
|---|
| 2026.01.27 | ₩33,393 | ₩33,402 | ₩33,349 | ₩33,389 | -0.01% | 1.3천 |
|---|
| 2026.01.26 | ₩33,394 | ₩33,415 | ₩33,362 | ₩33,389 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩33,389 | ₩33,389 | ₩33,349 | ₩33,375 | -0.04% | 1.3천 |
|---|
| 2026.01.22 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,282 | ₩33,309 | ₩33,242 | ₩33,309 | +0.08% | 5.4천 |
|---|
| 2026.01.20 | ₩33,255 | ₩33,289 | ₩33,215 | ₩33,255 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩33,309 | ₩33,342 | ₩33,309 | ₩33,342 | +0.10% | 3.3천 |
|---|
| 2026.01.15 | ₩33,342 | ₩33,362 | ₩33,295 | ₩33,295 | -0.14% | 2.7천 |
|---|
| 2026.01.14 | ₩33,309 | ₩33,309 | ₩33,255 | ₩33,302 | -0.02% | 300 |
|---|
| 2026.01.13 | ₩33,375 | ₩33,375 | ₩33,295 | ₩33,329 | -0.14% | 7.8천 |
|---|
| 2026.01.12 | ₩33,349 | ₩33,375 | ₩33,322 | ₩33,355 | +0.02% | 1.2천 |
|---|
| 2026.01.09 | ₩33,309 | ₩33,342 | ₩33,309 | ₩33,342 | +0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩33,282 | ₩33,315 | ₩33,269 | ₩33,315 | +0.10% | 5천 |
|---|
| 2026.01.07 | ₩33,335 | ₩33,335 | ₩33,309 | ₩33,309 | -0.08% | 1천 |
|---|
| 2026.01.06 | ₩33,322 | ₩33,349 | ₩33,322 | ₩33,322 | 0.00% | 500 |
|---|
| 2026.01.05 | ₩33,269 | ₩33,309 | ₩33,269 | ₩33,302 | +0.10% | 500 |
|---|
| 2026.01.02 | ₩33,295 | ₩33,295 | ₩33,242 | ₩33,269 | -0.08% | 3.9천 |
|---|
| 2025.12.31 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 800 |
|---|
| 2025.12.29 | ₩34,003 | ₩34,003 | ₩33,969 | ₩33,969 | -0.10% | 300 |
|---|
| 2025.12.26 | ₩33,963 | ₩33,976 | ₩33,963 | ₩33,976 | +0.04% | 300 |
|---|
| 2025.12.24 | ₩33,976 | ₩34,003 | ₩33,969 | ₩33,969 | -0.02% | 1.3천 |
|---|
| 2025.12.23 | ₩33,963 | ₩33,976 | ₩33,963 | ₩33,963 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩33,949 | ₩33,949 | ₩33,942 | ₩33,942 | -0.02% | 600 |
|---|
| 2025.12.19 | ₩33,909 | ₩33,909 | ₩33,896 | ₩33,896 | -0.04% | 400 |
|---|
| 2025.12.18 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩33,789 | ₩33,856 | ₩33,762 | ₩33,789 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,802 | ₩33,829 | ₩33,802 | ₩33,829 | +0.08% | 700 |
|---|
| 2025.12.12 | ₩33,829 | ₩33,849 | ₩33,796 | ₩33,796 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩33,816 | ₩33,828 | ₩33,816 | ₩33,826 | +0.03% | 600 |
|---|
| 2025.12.10 | ₩33,749 | ₩33,809 | ₩33,749 | ₩33,809 | +0.18% | 1.5천 |
|---|
| 2025.12.09 | ₩33,788 | ₩33,788 | ₩33,782 | ₩33,782 | -0.02% | 600 |
|---|
| 2025.12.08 | ₩33,762 | ₩33,782 | ₩33,762 | ₩33,782 | +0.06% | 300 |
|---|
| 2025.12.05 | ₩33,762 | ₩33,829 | ₩33,762 | ₩33,796 | +0.10% | 1.8천 |
|---|
| 2025.12.04 | ₩33,789 | ₩33,789 | ₩33,745 | ₩33,762 | -0.08% | 600 |
|---|
| 2025.12.03 | ₩33,736 | ₩33,769 | ₩33,736 | ₩33,769 | +0.10% | 500 |
|---|
| 2025.12.02 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,696 | ₩33,722 | ₩33,696 | ₩33,722 | +0.08% | 200 |
|---|
| 2025.11.28 | ₩33,749 | ₩33,749 | ₩33,732 | ₩33,732 | -0.05% | 1.2천 |
|---|
| 2025.11.26 | ₩33,669 | ₩33,709 | ₩33,669 | ₩33,702 | +0.10% | 4.9천 |
|---|
| 2025.11.25 | ₩33,549 | ₩33,633 | ₩33,549 | ₩33,633 | +0.25% | 1.3천 |
|---|
| 2025.11.24 | ₩33,495 | ₩33,589 | ₩33,495 | ₩33,576 | +0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩33,429 | ₩33,445 | ₩33,429 | ₩33,445 | +0.05% | 600 |
|---|
| 2025.11.20 | ₩33,495 | ₩33,495 | ₩33,323 | ₩33,339 | -0.47% | 500 |
|---|
| 2025.11.19 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩33,459 | ₩33,459 | ₩33,402 | ₩33,429 | -0.09% | 800 |
|---|
| 2025.11.17 | ₩33,482 | ₩33,522 | ₩33,473 | ₩33,491 | +0.03% | 1.1천 |
|---|
| 2025.11.14 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 1.7천 |
|---|
| 2025.11.13 | ₩33,535 | ₩33,576 | ₩33,527 | ₩33,527 | -0.02% | 2.4천 |
|---|
| 2025.11.12 | ₩33,656 | ₩33,656 | ₩33,636 | ₩33,636 | -0.06% | 1천 |
|---|
| 2025.11.11 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,475 | ₩33,523 | ₩33,475 | ₩33,523 | +0.14% | 100 |
|---|
| 2025.11.06 | ₩33,576 | ₩33,589 | ₩33,522 | ₩33,523 | -0.16% | 2.8천 |
|---|
| 2025.11.05 | ₩33,576 | ₩33,576 | ₩33,549 | ₩33,565 | -0.03% | 1.2천 |
|---|
| 2025.11.04 | ₩33,521 | ₩33,521 | ₩33,495 | ₩33,495 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩33,562 | ₩33,562 | ₩33,522 | ₩33,556 | -0.02% | 3.2천 |
|---|
| 2025.10.31 | ₩33,589 | ₩33,589 | ₩33,522 | ₩33,556 | -0.10% | 1.2천 |
|---|
| 2025.10.30 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,609 | ₩33,629 | ₩33,589 | ₩33,589 | -0.06% | 600 |
|---|
| 2025.10.27 | ₩33,629 | ₩33,629 | ₩33,608 | ₩33,629 | 0.00% | 2.2천 |
|---|
| 2025.10.24 | ₩33,522 | ₩33,569 | ₩33,522 | ₩33,569 | +0.14% | 600 |
|---|
| 2025.10.23 | ₩33,482 | ₩33,549 | ₩33,482 | ₩33,515 | +0.10% | 4.7천 |
|---|
| 2025.10.22 | ₩33,442 | ₩33,469 | ₩33,429 | ₩33,429 | -0.04% | 300 |
|---|
| 2025.10.21 | ₩33,455 | ₩33,489 | ₩33,455 | ₩33,489 | +0.10% | 2천 |
|---|
| 2025.10.20 | ₩33,495 | ₩33,495 | ₩33,442 | ₩33,475 | -0.06% | 1.1천 |
|---|
| 2025.10.17 | ₩33,342 | ₩33,342 | ₩33,322 | ₩33,342 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩33,295 | ₩33,318 | ₩33,282 | ₩33,318 | +0.07% | 3.3천 |
|---|
| 2025.10.15 | ₩33,395 | ₩33,429 | ₩33,341 | ₩33,341 | -0.16% | 2.3천 |
|---|
| 2025.10.14 | ₩33,302 | ₩33,354 | ₩33,302 | ₩33,354 | +0.16% | 1.8천 |
|---|
| 2025.10.13 | ₩33,382 | ₩33,394 | ₩33,335 | ₩33,382 | 0.00% | 2.7천 |
|---|
| 2025.10.10 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|