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 | ₩33,373 | ₩33,426 | ₩33,361 | ₩33,426 | +0.16% | 1.5만 |
| 2026.10.08 | ₩33,319 | ₩33,366 | ₩33,293 | ₩33,366 | +0.14% | 3천 |
| 2026.10.07 | ₩33,293 | ₩33,402 | ₩33,293 | ₩33,402 | +0.33% | 3.9천 |
| 2026.10.06 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 100 |
| 2026.10.05 | ₩33,253 | ₩33,400 | ₩33,253 | ₩33,366 | +0.34% | 1.6천 |
| 2026.10.02 | ₩33,293 | ₩33,319 | ₩33,279 | ₩33,319 | +0.08% | 1.6천 |
| 2026.10.01 | ₩33,253 | ₩33,293 | ₩33,239 | ₩33,273 | +0.06% | 5천 |
| 2026.09.30 | ₩33,266 | ₩33,319 | ₩33,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,269 |
| +0.01% |
| 900 |
| 2026.09.29 | ₩33,800 | ₩33,827 | ₩33,800 | ₩33,800 | 0.00% | 3.4천 |
|---|
| 2026.09.28 | ₩33,827 | ₩33,827 | ₩33,803 | ₩33,803 | -0.07% | 3.2천 |
|---|
| 2026.09.25 | ₩33,813 | ₩33,840 | ₩33,813 | ₩33,840 | +0.08% | 100 |
|---|
| 2026.09.24 | ₩33,733 | ₩33,760 | ₩33,733 | ₩33,760 | +0.08% | 1.3천 |
|---|
| 2026.09.23 | ₩33,773 | ₩33,773 | ₩33,760 | ₩33,760 | -0.04% | 3.7천 |
|---|
| 2026.09.22 | ₩33,813 | ₩33,840 | ₩33,813 | ₩33,840 | +0.08% | 1.3천 |
|---|
| 2026.09.21 | ₩33,800 | ₩33,813 | ₩33,800 | ₩33,813 | +0.04% | 500 |
|---|
| 2026.09.18 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,720 | ₩33,746 | ₩33,720 | ₩33,746 | +0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩33,706 | ₩33,706 | ₩33,640 | ₩33,640 | -0.20% | 3.8천 |
|---|
| 2026.09.15 | ₩33,680 | ₩33,680 | ₩33,653 | ₩33,676 | -0.01% | 3.3천 |
|---|
| 2026.09.14 | ₩33,653 | ₩33,700 | ₩33,653 | ₩33,700 | +0.14% | 100 |
|---|
| 2026.09.11 | ₩33,693 | ₩33,720 | ₩33,693 | ₩33,720 | +0.08% | 1.1천 |
|---|
| 2026.09.10 | ₩33,613 | ₩33,666 | ₩33,613 | ₩33,653 | +0.12% | 400 |
|---|
| 2026.09.09 | ₩33,706 | ₩33,720 | ₩33,706 | ₩33,713 | +0.02% | 800 |
|---|
| 2026.09.08 | ₩33,733 | ₩33,752 | ₩33,733 | ₩33,752 | +0.06% | 300 |
|---|
| 2026.09.04 | ₩33,813 | ₩33,813 | ₩33,760 | ₩33,793 | -0.06% | 1.4천 |
|---|
| 2026.09.03 | ₩33,746 | ₩33,800 | ₩33,733 | ₩33,800 | +0.16% | 2.2천 |
|---|
| 2026.09.02 | ₩33,653 | ₩33,733 | ₩33,653 | ₩33,733 | +0.24% | 400 |
|---|
| 2026.09.01 | ₩33,640 | ₩33,661 | ₩33,640 | ₩33,661 | +0.06% | 300 |
|---|
| 2026.08.31 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩33,733 | ₩33,733 | ₩33,626 | ₩33,680 | -0.16% | 2.7천 |
|---|
| 2026.08.27 | ₩33,720 | ₩33,720 | ₩33,693 | ₩33,693 | -0.08% | 200 |
|---|
| 2026.08.26 | ₩33,613 | ₩33,652 | ₩33,613 | ₩33,652 | +0.12% | 200 |
|---|
| 2026.08.25 | ₩33,626 | ₩33,633 | ₩33,626 | ₩33,633 | +0.02% | 600 |
|---|
| 2026.08.24 | ₩33,573 | ₩33,638 | ₩33,573 | ₩33,600 | +0.08% | 4.1천 |
|---|
| 2026.08.21 | ₩33,626 | ₩33,640 | ₩33,600 | ₩33,640 | +0.04% | 2.5천 |
|---|
| 2026.08.20 | ₩33,560 | ₩33,586 | ₩33,533 | ₩33,586 | +0.08% | 3.3천 |
|---|
| 2026.08.19 | ₩33,573 | ₩33,600 | ₩33,573 | ₩33,600 | +0.08% | 300 |
|---|
| 2026.08.18 | ₩33,533 | ₩33,573 | ₩33,533 | ₩33,573 | +0.12% | 900 |
|---|
| 2026.08.17 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩33,586 | ₩33,640 | ₩33,586 | ₩33,640 | +0.16% | 3.3천 |
|---|
| 2026.08.12 | ₩33,560 | ₩33,613 | ₩33,560 | ₩33,580 | +0.06% | 300 |
|---|
| 2026.08.11 | ₩33,566 | ₩33,600 | ₩33,546 | ₩33,546 | -0.06% | 7.7천 |
|---|
| 2026.08.10 | ₩33,546 | ₩33,600 | ₩33,546 | ₩33,560 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩33,553 | ₩33,560 | ₩33,553 | ₩33,560 | +0.02% | 100 |
|---|
| 2026.08.06 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,506 | ₩33,573 | ₩33,506 | ₩33,573 | +0.20% | 1만 |
|---|
| 2026.08.04 | ₩33,520 | ₩33,560 | ₩33,500 | ₩33,513 | -0.02% | 2.4천 |
|---|
| 2026.08.03 | ₩33,426 | ₩33,426 | ₩33,413 | ₩33,413 | -0.04% | 2.4천 |
|---|
| 2026.07.31 | ₩33,226 | ₩33,319 | ₩33,202 | ₩33,311 | +0.26% | 9.5천 |
|---|
| 2026.07.30 | ₩33,239 | ₩33,265 | ₩33,199 | ₩33,250 | +0.03% | 5.8천 |
|---|
| 2026.07.29 | ₩33,079 | ₩33,159 | ₩33,079 | ₩33,159 | +0.24% | 3.3천 |
|---|
| 2026.07.28 | ₩33,139 | ₩33,213 | ₩33,139 | ₩33,206 | +0.20% | 800 |
|---|
| 2026.07.27 | ₩33,253 | ₩33,253 | ₩33,093 | ₩33,133 | -0.36% | 2.5천 |
|---|
| 2026.07.24 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩33,199 | ₩33,199 | ₩33,193 | ₩33,193 | -0.02% | 200 |
|---|
| 2026.07.21 | ₩33,193 | ₩33,253 | ₩33,193 | ₩33,213 | +0.06% | 1만 |
|---|
| 2026.07.20 | ₩33,166 | ₩33,213 | ₩33,138 | ₩33,138 | -0.08% | 1.1만 |
|---|
| 2026.07.17 | ₩33,139 | ₩33,146 | ₩33,106 | ₩33,137 | -0.01% | 1.7천 |
|---|
| 2026.07.16 | ₩33,219 | ₩33,219 | ₩33,173 | ₩33,213 | -0.02% | 3.1천 |
|---|
| 2026.07.15 | ₩33,253 | ₩33,279 | ₩33,199 | ₩33,239 | -0.04% | 2.6천 |
|---|
| 2026.07.14 | ₩33,226 | ₩33,239 | ₩33,173 | ₩33,213 | -0.04% | 1.3천 |
|---|
| 2026.07.13 | ₩33,173 | ₩33,186 | ₩33,150 | ₩33,150 | -0.07% | 1.7천 |
|---|
| 2026.07.10 | ₩33,186 | ₩33,259 | ₩33,173 | ₩33,259 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩33,146 | ₩33,198 | ₩33,119 | ₩33,198 | +0.16% | 1.5만 |
|---|
| 2026.07.08 | ₩33,066 | ₩33,119 | ₩33,039 | ₩33,119 | +0.16% | 3.6천 |
|---|
| 2026.07.07 | ₩33,146 | ₩33,186 | ₩33,146 | ₩33,153 | +0.02% | 1.8천 |
|---|
| 2026.07.06 | ₩33,159 | ₩33,226 | ₩33,159 | ₩33,195 | +0.11% | 2.3천 |
|---|
| 2026.07.02 | ₩33,093 | ₩33,146 | ₩33,079 | ₩33,129 | +0.11% | 1.8만 |
|---|
| 2026.07.01 | ₩33,173 | ₩33,186 | ₩33,093 | ₩33,159 | -0.04% | 6.6만 |
|---|
| 2026.06.30 | ₩33,133 | ₩33,226 | ₩33,133 | ₩33,226 | +0.28% | 3만 |
|---|
| 2026.06.29 | ₩33,493 | ₩33,526 | ₩33,493 | ₩33,526 | +0.10% | 100 |
|---|
| 2026.06.26 | ₩33,480 | ₩33,560 | ₩33,480 | ₩33,520 | +0.12% | 1.5천 |
|---|
| 2026.06.25 | ₩33,480 | ₩33,520 | ₩33,480 | ₩33,520 | +0.12% | 300 |
|---|
| 2026.06.24 | ₩33,480 | ₩33,520 | ₩33,480 | ₩33,520 | +0.12% | 300 |
|---|
| 2026.06.23 | ₩33,480 | ₩33,513 | ₩33,480 | ₩33,513 | +0.10% | 400 |
|---|
| 2026.06.22 | ₩33,480 | ₩33,520 | ₩33,480 | ₩33,513 | +0.10% | 400 |
|---|
| 2026.06.18 | ₩33,466 | ₩33,546 | ₩33,466 | ₩33,506 | +0.12% | 300 |
|---|
| 2026.06.17 | ₩33,533 | ₩33,533 | ₩33,466 | ₩33,493 | -0.12% | 1천 |
|---|
| 2026.06.16 | ₩33,453 | ₩33,486 | ₩33,453 | ₩33,486 | +0.10% | 200 |
|---|
| 2026.06.15 | ₩33,453 | ₩33,486 | ₩33,453 | ₩33,486 | +0.10% | 100 |
|---|
| 2026.06.12 | ₩33,480 | ₩33,480 | ₩33,440 | ₩33,480 | 0.00% | 900 |
|---|
| 2026.06.11 | ₩33,426 | ₩33,473 | ₩33,426 | ₩33,473 | +0.14% | 300 |
|---|
| 2026.06.10 | ₩33,426 | ₩33,460 | ₩33,426 | ₩33,460 | +0.10% | 500 |
|---|
| 2026.06.09 | ₩33,440 | ₩33,466 | ₩33,428 | ₩33,460 | +0.06% | 1.3천 |
|---|
| 2026.06.08 | ₩33,426 | ₩33,466 | ₩33,426 | ₩33,466 | +0.12% | 400 |
|---|
| 2026.06.05 | ₩33,426 | ₩33,453 | ₩33,426 | ₩33,453 | +0.08% | 200 |
|---|
| 2026.06.04 | ₩33,426 | ₩33,466 | ₩33,426 | ₩33,466 | +0.12% | 5.1천 |
|---|
| 2026.06.03 | ₩33,426 | ₩33,493 | ₩33,413 | ₩33,460 | +0.10% | 8천 |
|---|
| 2026.06.02 | ₩33,413 | ₩33,453 | ₩33,413 | ₩33,453 | +0.12% | 1.3천 |
|---|
| 2026.06.01 | ₩33,413 | ₩33,493 | ₩33,400 | ₩33,453 | +0.12% | 7.5만 |
|---|
| 2026.05.29 | ₩33,413 | ₩33,446 | ₩33,413 | ₩33,446 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩33,400 | ₩33,440 | ₩33,400 | ₩33,440 | +0.12% | 500 |
|---|
| 2026.05.27 | ₩33,400 | ₩33,433 | ₩33,400 | ₩33,433 | +0.10% | 1.2천 |
|---|
| 2026.05.26 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,386 | ₩33,426 | ₩33,386 | ₩33,426 | +0.12% | 1.1천 |
|---|
| 2026.05.21 | ₩33,373 | ₩33,453 | ₩33,373 | ₩33,413 | +0.12% | 400 |
|---|
| 2026.05.20 | ₩33,373 | ₩33,406 | ₩33,346 | ₩33,406 | +0.10% | 8.9천 |
|---|
| 2026.05.19 | ₩33,360 | ₩33,400 | ₩33,360 | ₩33,400 | +0.12% | 400 |
|---|
| 2026.05.18 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 900 |
|---|
| 2026.05.15 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,373 | ₩33,380 | ₩33,360 | ₩33,380 | +0.02% | 700 |
|---|
| 2026.05.12 | ₩33,400 | ₩33,400 | ₩33,366 | ₩33,366 | -0.10% | 400 |
|---|
| 2026.05.11 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩33,346 | ₩33,346 | ₩33,333 | ₩33,333 | -0.04% | 4.8만 |
|---|
| 2026.05.07 | ₩33,385 | ₩33,385 | ₩33,319 | ₩33,353 | -0.10% | 600 |
|---|
| 2026.05.06 | ₩33,306 | ₩33,385 | ₩33,306 | ₩33,346 | +0.12% | 800 |
|---|
| 2026.05.05 | ₩33,293 | ₩33,373 | ₩33,293 | ₩33,339 | +0.14% | 1.9천 |
|---|
| 2026.05.04 | ₩33,293 | ₩33,360 | ₩33,293 | ₩33,326 | +0.10% | 400 |
|---|
| 2026.05.01 | ₩33,293 | ₩33,360 | ₩33,293 | ₩33,326 | +0.10% | 1.1천 |
|---|
| 2026.04.30 | ₩33,279 | ₩33,313 | ₩33,279 | ₩33,313 | +0.10% | 300 |
|---|
| 2026.04.29 | ₩33,266 | ₩33,299 | ₩33,239 | ₩33,299 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩33,266 | ₩33,299 | ₩33,266 | ₩33,299 | +0.10% | 600 |
|---|
| 2026.04.27 | ₩33,319 | ₩33,319 | ₩33,253 | ₩33,299 | -0.06% | 1.4천 |
|---|
| 2026.04.24 | ₩33,239 | ₩33,286 | ₩33,239 | ₩33,286 | +0.14% | 500 |
|---|
| 2026.04.23 | ₩33,213 | ₩33,259 | ₩33,213 | ₩33,259 | +0.14% | 500 |
|---|
| 2026.04.22 | ₩33,226 | ₩33,259 | ₩33,226 | ₩33,259 | +0.10% | 900 |
|---|
| 2026.04.21 | ₩33,227 | ₩33,239 | ₩33,199 | ₩33,239 | +0.04% | 800 |
|---|
| 2026.04.20 | ₩33,213 | ₩33,246 | ₩33,213 | ₩33,246 | +0.10% | 1.6천 |
|---|
| 2026.04.17 | ₩33,246 | ₩33,246 | ₩33,213 | ₩33,246 | 0.00% | 1.1천 |
|---|
| 2026.04.16 | ₩33,266 | ₩33,266 | ₩33,159 | ₩33,226 | -0.12% | 1.3만 |
|---|
| 2026.04.15 | ₩33,186 | ₩33,219 | ₩33,173 | ₩33,219 | +0.10% | 4.2천 |
|---|
| 2026.04.14 | ₩33,186 | ₩33,219 | ₩33,186 | ₩33,219 | +0.10% | 600 |
|---|
| 2026.04.13 | ₩33,199 | ₩33,199 | ₩33,186 | ₩33,193 | -0.02% | 300 |
|---|
| 2026.04.10 | ₩33,173 | ₩33,173 | ₩33,166 | ₩33,166 | -0.02% | 200 |
|---|
| 2026.04.09 | ₩33,093 | ₩33,153 | ₩33,093 | ₩33,153 | +0.18% | 1.4천 |
|---|
| 2026.04.08 | ₩33,119 | ₩33,121 | ₩33,119 | ₩33,121 | +0.00% | 300 |
|---|
| 2026.04.07 | ₩32,959 | ₩33,019 | ₩32,959 | ₩33,019 | +0.18% | 700 |
|---|
| 2026.04.06 | ₩33,013 | ₩33,046 | ₩32,999 | ₩33,046 | +0.10% | 4.1천 |
|---|
| 2026.04.02 | ₩32,946 | ₩33,006 | ₩32,946 | ₩33,006 | +0.18% | 900 |
|---|
| 2026.04.01 | ₩33,026 | ₩33,026 | ₩32,959 | ₩32,986 | -0.12% | 7.2천 |
|---|
| 2026.03.31 | ₩32,932 | ₩32,949 | ₩32,932 | ₩32,949 | +0.05% | 300 |
|---|
| 2026.03.30 | ₩33,239 | ₩33,279 | ₩33,239 | ₩33,265 | +0.08% | 300 |
|---|
| 2026.03.27 | ₩33,239 | ₩33,259 | ₩33,226 | ₩33,238 | -0.00% | 5.8천 |
|---|
| 2026.03.26 | ₩33,386 | ₩33,386 | ₩33,306 | ₩33,306 | -0.24% | 1.6천 |
|---|
| 2026.03.25 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,373 | ₩33,440 | ₩33,373 | ₩33,388 | +0.04% | 300 |
|---|
| 2026.03.23 | ₩33,426 | ₩33,446 | ₩33,421 | ₩33,421 | -0.02% | 400 |
|---|
| 2026.03.20 | ₩33,333 | ₩33,333 | ₩33,325 | ₩33,325 | -0.02% | 200 |
|---|
| 2026.03.19 | ₩33,360 | ₩33,414 | ₩33,346 | ₩33,414 | +0.16% | 2.5천 |
|---|
| 2026.03.18 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,453 | ₩33,480 | ₩33,440 | ₩33,480 | +0.08% | 1.3천 |
|---|
| 2026.03.16 | ₩33,400 | ₩33,440 | ₩33,386 | ₩33,440 | +0.12% | 6.5천 |
|---|
| 2026.03.13 | ₩33,393 | ₩33,393 | ₩33,339 | ₩33,339 | -0.16% | 200 |
|---|
| 2026.03.12 | ₩33,346 | ₩33,360 | ₩33,346 | ₩33,354 | +0.02% | 700 |
|---|
| 2026.03.11 | ₩33,386 | ₩33,426 | ₩33,373 | ₩33,426 | +0.12% | 1.7천 |
|---|
| 2026.03.10 | ₩33,413 | ₩33,426 | ₩33,394 | ₩33,394 | -0.06% | 700 |
|---|
| 2026.03.09 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,306 | ₩33,373 | ₩33,306 | ₩33,314 | +0.02% | 4.3천 |
|---|
| 2026.03.05 | ₩33,480 | ₩33,480 | ₩33,400 | ₩33,437 | -0.13% | 1.6천 |
|---|
| 2026.03.04 | ₩33,386 | ₩33,473 | ₩33,386 | ₩33,473 | +0.26% | 800 |
|---|
| 2026.03.03 | ₩33,319 | ₩33,453 | ₩33,279 | ₩33,426 | +0.32% | 4.3천 |
|---|
| 2026.03.02 | ₩33,400 | ₩33,466 | ₩33,400 | ₩33,466 | +0.20% | 400 |
|---|
| 2026.02.27 | ₩33,416 | ₩33,460 | ₩33,413 | ₩33,460 | +0.13% | 1천 |
|---|
| 2026.02.26 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 400 |
|---|
| 2026.02.25 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,480 | ₩33,480 | ₩33,373 | ₩33,406 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩33,400 | ₩33,433 | ₩33,400 | ₩33,426 | +0.08% | 300 |
|---|
| 2026.02.17 | ₩33,319 | ₩33,406 | ₩33,319 | ₩33,406 | +0.26% | 3.9천 |
|---|
| 2026.02.13 | ₩33,373 | ₩33,413 | ₩33,366 | ₩33,366 | -0.02% | 1.2천 |
|---|
| 2026.02.12 | ₩33,413 | ₩33,413 | ₩33,319 | ₩33,319 | -0.28% | 2천 |
|---|
| 2026.02.11 | ₩33,400 | ₩33,433 | ₩33,400 | ₩33,433 | +0.10% | 200 |
|---|
| 2026.02.10 | ₩33,400 | ₩33,426 | ₩33,400 | ₩33,426 | +0.08% | 200 |
|---|
| 2026.02.09 | ₩33,400 | ₩33,433 | ₩33,400 | ₩33,433 | +0.10% | 300 |
|---|
| 2026.02.06 | ₩33,373 | ₩33,420 | ₩33,373 | ₩33,420 | +0.14% | 100 |
|---|
| 2026.02.05 | ₩33,266 | ₩33,323 | ₩33,266 | ₩33,323 | +0.17% | 200 |
|---|
| 2026.02.04 | ₩33,386 | ₩33,386 | ₩33,279 | ₩33,373 | -0.04% | 1만 |
|---|
| 2026.02.03 | ₩33,366 | ₩33,380 | ₩33,366 | ₩33,380 | +0.04% | 100 |
|---|
| 2026.02.02 | ₩33,400 | ₩33,413 | ₩33,400 | ₩33,413 | +0.04% | 1.3천 |
|---|
| 2026.01.30 | ₩33,400 | ₩33,400 | ₩33,381 | ₩33,381 | -0.06% | 400 |
|---|
| 2026.01.29 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩33,346 | ₩33,386 | ₩33,334 | ₩33,386 | +0.12% | 1.5천 |
|---|
| 2026.01.27 | ₩33,390 | ₩33,400 | ₩33,346 | ₩33,386 | -0.01% | 1.3천 |
|---|
| 2026.01.26 | ₩33,392 | ₩33,413 | ₩33,360 | ₩33,386 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩33,386 | ₩33,386 | ₩33,346 | ₩33,373 | -0.04% | 1.3천 |
|---|
| 2026.01.22 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,279 | ₩33,306 | ₩33,239 | ₩33,306 | +0.08% | 5.4천 |
|---|
| 2026.01.20 | ₩33,253 | ₩33,286 | ₩33,213 | ₩33,253 | 0.00% | 5.8천 |
|---|
| 2026.01.16 | ₩33,306 | ₩33,339 | ₩33,306 | ₩33,339 | +0.10% | 3.3천 |
|---|
| 2026.01.15 | ₩33,339 | ₩33,360 | ₩33,293 | ₩33,293 | -0.14% | 2.7천 |
|---|
| 2026.01.14 | ₩33,306 | ₩33,306 | ₩33,253 | ₩33,299 | -0.02% | 300 |
|---|
| 2026.01.13 | ₩33,373 | ₩33,373 | ₩33,293 | ₩33,326 | -0.14% | 7.8천 |
|---|
| 2026.01.12 | ₩33,346 | ₩33,373 | ₩33,319 | ₩33,353 | +0.02% | 1.2천 |
|---|
| 2026.01.09 | ₩33,306 | ₩33,339 | ₩33,306 | ₩33,339 | +0.10% | 1.2천 |
|---|
| 2026.01.08 | ₩33,279 | ₩33,313 | ₩33,266 | ₩33,313 | +0.10% | 5천 |
|---|
| 2026.01.07 | ₩33,333 | ₩33,333 | ₩33,306 | ₩33,306 | -0.08% | 1천 |
|---|
| 2026.01.06 | ₩33,319 | ₩33,346 | ₩33,319 | ₩33,319 | 0.00% | 500 |
|---|
| 2026.01.05 | ₩33,266 | ₩33,306 | ₩33,266 | ₩33,299 | +0.10% | 500 |
|---|
| 2026.01.02 | ₩33,293 | ₩33,293 | ₩33,239 | ₩33,266 | -0.08% | 3.9천 |
|---|
| 2025.12.31 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 800 |
|---|
| 2025.12.29 | ₩34,000 | ₩34,000 | ₩33,967 | ₩33,967 | -0.10% | 300 |
|---|
| 2025.12.26 | ₩33,960 | ₩33,973 | ₩33,960 | ₩33,973 | +0.04% | 300 |
|---|
| 2025.12.24 | ₩33,973 | ₩34,000 | ₩33,967 | ₩33,967 | -0.02% | 1.3천 |
|---|
| 2025.12.23 | ₩33,960 | ₩33,973 | ₩33,960 | ₩33,960 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩33,947 | ₩33,947 | ₩33,940 | ₩33,940 | -0.02% | 600 |
|---|
| 2025.12.19 | ₩33,907 | ₩33,907 | ₩33,893 | ₩33,893 | -0.04% | 400 |
|---|
| 2025.12.18 | ₩33,841 | ₩33,841 | ₩33,841 | ₩33,841 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩33,787 | ₩33,853 | ₩33,760 | ₩33,787 | 0.00% | 1.5천 |
|---|
| 2025.12.16 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,800 | ₩33,827 | ₩33,800 | ₩33,827 | +0.08% | 700 |
|---|
| 2025.12.12 | ₩33,827 | ₩33,847 | ₩33,793 | ₩33,793 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩33,813 | ₩33,825 | ₩33,813 | ₩33,824 | +0.03% | 600 |
|---|
| 2025.12.10 | ₩33,746 | ₩33,807 | ₩33,746 | ₩33,807 | +0.18% | 1.5천 |
|---|
| 2025.12.09 | ₩33,785 | ₩33,785 | ₩33,780 | ₩33,780 | -0.02% | 600 |
|---|
| 2025.12.08 | ₩33,760 | ₩33,780 | ₩33,760 | ₩33,780 | +0.06% | 300 |
|---|
| 2025.12.05 | ₩33,760 | ₩33,827 | ₩33,760 | ₩33,793 | +0.10% | 1.8천 |
|---|
| 2025.12.04 | ₩33,787 | ₩33,787 | ₩33,742 | ₩33,760 | -0.08% | 600 |
|---|
| 2025.12.03 | ₩33,733 | ₩33,766 | ₩33,733 | ₩33,766 | +0.10% | 500 |
|---|
| 2025.12.02 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,693 | ₩33,720 | ₩33,693 | ₩33,720 | +0.08% | 200 |
|---|
| 2025.11.28 | ₩33,746 | ₩33,746 | ₩33,729 | ₩33,729 | -0.05% | 1.2천 |
|---|
| 2025.11.26 | ₩33,666 | ₩33,706 | ₩33,666 | ₩33,700 | +0.10% | 4.9천 |
|---|
| 2025.11.25 | ₩33,546 | ₩33,630 | ₩33,546 | ₩33,630 | +0.25% | 1.3천 |
|---|
| 2025.11.24 | ₩33,493 | ₩33,586 | ₩33,493 | ₩33,573 | +0.24% | 1.5천 |
|---|
| 2025.11.21 | ₩33,426 | ₩33,442 | ₩33,426 | ₩33,442 | +0.05% | 600 |
|---|
| 2025.11.20 | ₩33,493 | ₩33,493 | ₩33,321 | ₩33,337 | -0.47% | 500 |
|---|
| 2025.11.19 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩33,457 | ₩33,457 | ₩33,400 | ₩33,426 | -0.09% | 800 |
|---|
| 2025.11.17 | ₩33,480 | ₩33,520 | ₩33,470 | ₩33,489 | +0.03% | 1.1천 |
|---|
| 2025.11.14 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 1.7천 |
|---|
| 2025.11.13 | ₩33,533 | ₩33,573 | ₩33,525 | ₩33,525 | -0.02% | 2.4천 |
|---|
| 2025.11.12 | ₩33,653 | ₩33,653 | ₩33,633 | ₩33,633 | -0.06% | 1천 |
|---|
| 2025.11.11 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩33,473 | ₩33,521 | ₩33,473 | ₩33,521 | +0.14% | 100 |
|---|
| 2025.11.06 | ₩33,573 | ₩33,586 | ₩33,520 | ₩33,521 | -0.16% | 2.8천 |
|---|
| 2025.11.05 | ₩33,573 | ₩33,573 | ₩33,546 | ₩33,562 | -0.03% | 1.2천 |
|---|
| 2025.11.04 | ₩33,518 | ₩33,518 | ₩33,493 | ₩33,493 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩33,560 | ₩33,560 | ₩33,520 | ₩33,553 | -0.02% | 3.2천 |
|---|
| 2025.10.31 | ₩33,586 | ₩33,586 | ₩33,520 | ₩33,553 | -0.10% | 1.2천 |
|---|
| 2025.10.30 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,606 | ₩33,626 | ₩33,586 | ₩33,586 | -0.06% | 600 |
|---|
| 2025.10.27 | ₩33,626 | ₩33,626 | ₩33,605 | ₩33,626 | 0.00% | 2.2천 |
|---|
| 2025.10.24 | ₩33,520 | ₩33,566 | ₩33,520 | ₩33,566 | +0.14% | 600 |
|---|
| 2025.10.23 | ₩33,480 | ₩33,546 | ₩33,480 | ₩33,513 | +0.10% | 4.7천 |
|---|
| 2025.10.22 | ₩33,440 | ₩33,466 | ₩33,426 | ₩33,426 | -0.04% | 300 |
|---|
| 2025.10.21 | ₩33,453 | ₩33,486 | ₩33,453 | ₩33,486 | +0.10% | 2천 |
|---|
| 2025.10.20 | ₩33,493 | ₩33,493 | ₩33,440 | ₩33,473 | -0.06% | 1.1천 |
|---|
| 2025.10.17 | ₩33,339 | ₩33,339 | ₩33,319 | ₩33,339 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩33,293 | ₩33,315 | ₩33,279 | ₩33,315 | +0.07% | 3.3천 |
|---|
| 2025.10.15 | ₩33,393 | ₩33,426 | ₩33,338 | ₩33,338 | -0.16% | 2.3천 |
|---|
| 2025.10.14 | ₩33,299 | ₩33,351 | ₩33,299 | ₩33,351 | +0.16% | 1.8천 |
|---|
| 2025.10.13 | ₩33,380 | ₩33,392 | ₩33,333 | ₩33,380 | 0.00% | 2.7천 |
|---|
| 2025.10.10 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|