시장 데이터를 불러오는 중
전체 종목
Innovator Premium Income 30 Barrier ETF - July 과거 주가
Innovator Premium Income 30 Barrier ETF - July · JULJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Premium Income 30 Barrier ETF - July · JULJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,181 | ₩33,214 | ₩33,168 | ₩33,214 | +0.10% | 1.1만 |
| 2026.10.08 | ₩33,234 | ₩33,234 | ₩33,154 | ₩33,194 | -0.12% | 3.1천 |
| 2026.10.07 | ₩33,221 | ₩33,221 | ₩33,214 | ₩33,214 | -0.02% | 100 |
| 2026.10.06 | ₩33,248 | ₩33,248 | ₩33,210 | ₩33,210 | -0.11% | 400 |
| 2026.10.05 | ₩33,208 | ₩33,208 | ₩33,154 | ₩33,188 | -0.06% | 900 |
| 2026.10.02 | ₩33,208 | ₩33,208 | ₩33,168 | ₩33,168 | -0.12% | 700 |
| 2026.10.01 | ₩33,089 | ₩33,134 | ₩33,089 | ₩33,130 | +0.12% | 800 |
| 2026.09.30 | ₩33,061 | ₩33,114 | ₩33,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,114 |
| +0.16% |
| 700 |
| 2026.09.29 | ₩33,568 | ₩33,568 | ₩33,561 | ₩33,561 | -0.02% | 400 |
|---|
| 2026.09.28 | ₩33,581 | ₩33,581 | ₩33,544 | ₩33,544 | -0.11% | 1천 |
|---|
| 2026.09.25 | ₩33,608 | ₩33,608 | ₩33,575 | ₩33,575 | -0.10% | 500 |
|---|
| 2026.09.24 | ₩33,568 | ₩33,568 | ₩33,541 | ₩33,568 | 0.00% | 4천 |
|---|
| 2026.09.23 | ₩33,581 | ₩33,581 | ₩33,547 | ₩33,547 | -0.10% | 1.7천 |
|---|
| 2026.09.22 | ₩33,595 | ₩33,608 | ₩33,555 | ₩33,595 | 0.00% | 1.6만 |
|---|
| 2026.09.21 | ₩33,581 | ₩33,581 | ₩33,548 | ₩33,548 | -0.10% | 1.4천 |
|---|
| 2026.09.18 | ₩33,475 | ₩33,507 | ₩33,475 | ₩33,507 | +0.10% | 2.5천 |
|---|
| 2026.09.17 | ₩33,515 | ₩33,515 | ₩33,461 | ₩33,461 | -0.16% | 4.4천 |
|---|
| 2026.09.16 | ₩33,475 | ₩33,515 | ₩33,435 | ₩33,437 | -0.11% | 9.2천 |
|---|
| 2026.09.15 | ₩33,461 | ₩33,461 | ₩33,457 | ₩33,457 | -0.01% | 1.3천 |
|---|
| 2026.09.14 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,515 | ₩33,515 | ₩33,481 | ₩33,481 | -0.10% | 200 |
|---|
| 2026.09.10 | ₩33,461 | ₩33,461 | ₩33,435 | ₩33,435 | -0.08% | 600 |
|---|
| 2026.09.09 | ₩33,515 | ₩33,515 | ₩33,495 | ₩33,495 | -0.06% | 400 |
|---|
| 2026.09.08 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,515 | ₩33,555 | ₩33,515 | ₩33,555 | +0.12% | 900 |
|---|
| 2026.09.03 | ₩33,515 | ₩33,544 | ₩33,515 | ₩33,544 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩33,488 | ₩33,488 | ₩33,461 | ₩33,487 | -0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩33,448 | ₩33,448 | ₩33,395 | ₩33,395 | -0.16% | 2.8천 |
|---|
| 2026.08.31 | ₩33,428 | ₩33,448 | ₩33,428 | ₩33,448 | +0.06% | 200 |
|---|
| 2026.08.28 | ₩33,428 | ₩33,429 | ₩33,428 | ₩33,429 | +0.00% | 300 |
|---|
| 2026.08.27 | ₩33,448 | ₩33,464 | ₩33,448 | ₩33,464 | +0.05% | 1.3천 |
|---|
| 2026.08.26 | ₩33,415 | ₩33,421 | ₩33,415 | ₩33,421 | +0.02% | 300 |
|---|
| 2026.08.25 | ₩33,395 | ₩33,408 | ₩33,381 | ₩33,408 | +0.04% | 1.3만 |
|---|
| 2026.08.24 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩33,341 | ₩33,388 | ₩33,328 | ₩33,381 | +0.12% | 6.7천 |
|---|
| 2026.08.20 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,381 | ₩33,381 | ₩33,377 | ₩33,377 | -0.01% | 400 |
|---|
| 2026.08.18 | ₩33,328 | ₩33,348 | ₩33,328 | ₩33,328 | 0.00% | 2.6천 |
|---|
| 2026.08.17 | ₩33,368 | ₩33,381 | ₩33,353 | ₩33,353 | -0.04% | 2.3천 |
|---|
| 2026.08.14 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,381 | ₩33,395 | ₩33,381 | ₩33,395 | +0.04% | 3.1천 |
|---|
| 2026.08.12 | ₩33,368 | ₩33,381 | ₩33,355 | ₩33,355 | -0.04% | 1.9천 |
|---|
| 2026.08.11 | ₩33,355 | ₩33,355 | ₩33,321 | ₩33,321 | -0.10% | 2.8천 |
|---|
| 2026.08.10 | ₩33,355 | ₩33,355 | ₩33,321 | ₩33,321 | -0.10% | 100 |
|---|
| 2026.08.07 | ₩33,328 | ₩33,341 | ₩33,326 | ₩33,326 | -0.00% | 700 |
|---|
| 2026.08.06 | ₩33,314 | ₩33,314 | ₩33,294 | ₩33,297 | -0.05% | 2.9천 |
|---|
| 2026.08.05 | ₩33,288 | ₩33,306 | ₩33,288 | ₩33,306 | +0.06% | 900 |
|---|
| 2026.08.04 | ₩33,294 | ₩33,294 | ₩33,274 | ₩33,274 | -0.06% | 1.9천 |
|---|
| 2026.08.03 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,048 | ₩33,168 | ₩33,048 | ₩33,168 | +0.36% | 5.5천 |
|---|
| 2026.07.30 | ₩33,068 | ₩33,141 | ₩33,048 | ₩33,102 | +0.10% | 9.1천 |
|---|
| 2026.07.29 | ₩33,034 | ₩33,048 | ₩32,968 | ₩32,977 | -0.17% | 2.7천 |
|---|
| 2026.07.28 | ₩33,101 | ₩33,101 | ₩33,048 | ₩33,061 | -0.12% | 2천 |
|---|
| 2026.07.27 | ₩33,032 | ₩33,032 | ₩33,032 | ₩33,032 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,948 | ₩32,960 | ₩32,948 | ₩32,960 | +0.04% | 1.6천 |
|---|
| 2026.07.22 | ₩33,041 | ₩33,061 | ₩33,041 | ₩33,041 | 0.00% | 2.8천 |
|---|
| 2026.07.21 | ₩33,061 | ₩33,101 | ₩33,048 | ₩33,056 | -0.02% | 5.7천 |
|---|
| 2026.07.20 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,997 | ₩32,997 | ₩32,997 | ₩32,997 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,081 | ₩33,090 | ₩33,049 | ₩33,090 | +0.03% | 1.6천 |
|---|
| 2026.07.14 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,048 | ₩33,061 | ₩33,034 | ₩33,061 | +0.04% | 3.4천 |
|---|
| 2026.07.09 | ₩32,981 | ₩33,061 | ₩32,981 | ₩33,038 | +0.17% | 1.7천 |
|---|
| 2026.07.08 | ₩32,928 | ₩33,008 | ₩32,914 | ₩32,990 | +0.19% | 5.7천 |
|---|
| 2026.07.07 | ₩33,021 | ₩33,088 | ₩33,001 | ₩33,001 | -0.06% | 1.7만 |
|---|
| 2026.07.06 | ₩33,028 | ₩33,061 | ₩33,028 | ₩33,034 | +0.02% | 1천 |
|---|
| 2026.07.02 | ₩33,048 | ₩33,048 | ₩32,941 | ₩32,981 | -0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩32,981 | ₩33,034 | ₩32,941 | ₩33,021 | +0.12% | 2만 |
|---|
| 2026.06.30 | ₩33,061 | ₩33,074 | ₩33,048 | ₩33,074 | +0.04% | 4.1천 |
|---|
| 2026.06.29 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,501 | ₩33,501 | ₩33,448 | ₩33,468 | -0.10% | 1.6천 |
|---|
| 2026.06.25 | ₩33,488 | ₩33,488 | ₩33,461 | ₩33,461 | -0.08% | 600 |
|---|
| 2026.06.24 | ₩33,421 | ₩33,475 | ₩33,421 | ₩33,455 | +0.10% | 3.8천 |
|---|
| 2026.06.23 | ₩33,488 | ₩33,488 | ₩33,435 | ₩33,435 | -0.16% | 300 |
|---|
| 2026.06.22 | ₩33,475 | ₩33,488 | ₩33,461 | ₩33,461 | -0.04% | 1천 |
|---|
| 2026.06.18 | ₩33,421 | ₩33,441 | ₩33,421 | ₩33,441 | +0.06% | 1.8천 |
|---|
| 2026.06.17 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,421 | ₩33,441 | ₩33,421 | ₩33,437 | +0.05% | 2.4천 |
|---|
| 2026.06.12 | ₩33,409 | ₩33,441 | ₩33,409 | ₩33,441 | +0.10% | 1.5천 |
|---|
| 2026.06.11 | ₩33,408 | ₩33,424 | ₩33,408 | ₩33,424 | +0.05% | 400 |
|---|
| 2026.06.10 | ₩33,413 | ₩33,415 | ₩33,413 | ₩33,415 | +0.00% | 700 |
|---|
| 2026.06.09 | ₩33,408 | ₩33,408 | ₩33,395 | ₩33,395 | -0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩33,408 | ₩33,428 | ₩33,408 | ₩33,421 | +0.04% | 600 |
|---|
| 2026.06.05 | ₩33,408 | ₩33,411 | ₩33,408 | ₩33,411 | +0.01% | 400 |
|---|
| 2026.06.04 | ₩33,381 | ₩33,415 | ₩33,381 | ₩33,415 | +0.10% | 3.4천 |
|---|
| 2026.06.03 | ₩33,409 | ₩33,415 | ₩33,381 | ₩33,408 | -0.00% | 7.4천 |
|---|
| 2026.06.02 | ₩33,448 | ₩33,448 | ₩33,415 | ₩33,415 | -0.10% | 1.7천 |
|---|
| 2026.06.01 | ₩33,421 | ₩33,421 | ₩33,381 | ₩33,381 | -0.12% | 8.9만 |
|---|
| 2026.05.29 | ₩33,381 | ₩33,415 | ₩33,381 | ₩33,415 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩33,381 | ₩33,401 | ₩33,381 | ₩33,401 | +0.06% | 700 |
|---|
| 2026.05.27 | ₩33,368 | ₩33,435 | ₩33,368 | ₩33,395 | +0.08% | 1.3천 |
|---|
| 2026.05.26 | ₩33,368 | ₩33,395 | ₩33,368 | ₩33,395 | +0.08% | 200 |
|---|
| 2026.05.22 | ₩33,368 | ₩33,388 | ₩33,368 | ₩33,388 | +0.06% | 1.5천 |
|---|
| 2026.05.21 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 600 |
|---|
| 2026.05.20 | ₩33,368 | ₩33,375 | ₩33,355 | ₩33,375 | +0.02% | 1.4천 |
|---|
| 2026.05.19 | ₩33,408 | ₩33,408 | ₩33,381 | ₩33,381 | -0.08% | 300 |
|---|
| 2026.05.18 | ₩33,341 | ₩33,368 | ₩33,341 | ₩33,368 | +0.08% | 1.5천 |
|---|
| 2026.05.15 | ₩33,329 | ₩33,408 | ₩33,329 | ₩33,368 | +0.12% | 800 |
|---|
| 2026.05.14 | ₩33,328 | ₩33,368 | ₩33,328 | ₩33,368 | +0.12% | 800 |
|---|
| 2026.05.13 | ₩33,314 | ₩33,355 | ₩33,314 | ₩33,355 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩33,314 | ₩33,348 | ₩33,314 | ₩33,348 | +0.10% | 200 |
|---|
| 2026.05.11 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,355 | ₩33,355 | ₩33,301 | ₩33,341 | -0.04% | 700 |
|---|
| 2026.05.06 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩33,288 | ₩33,314 | ₩33,288 | ₩33,314 | +0.08% | 1.1천 |
|---|
| 2026.05.01 | ₩33,314 | ₩33,318 | ₩33,314 | ₩33,314 | 0.00% | 1.1천 |
|---|
| 2026.04.30 | ₩33,274 | ₩33,308 | ₩33,248 | ₩33,308 | +0.10% | 8.5천 |
|---|
| 2026.04.29 | ₩33,328 | ₩33,328 | ₩33,261 | ₩33,294 | -0.10% | 1.9천 |
|---|
| 2026.04.28 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩33,248 | ₩33,314 | ₩33,248 | ₩33,294 | +0.14% | 600 |
|---|
| 2026.04.24 | ₩33,274 | ₩33,281 | ₩33,248 | ₩33,281 | +0.02% | 2.3천 |
|---|
| 2026.04.23 | ₩33,236 | ₩33,261 | ₩33,234 | ₩33,261 | +0.08% | 600 |
|---|
| 2026.04.22 | ₩33,261 | ₩33,301 | ₩33,221 | ₩33,261 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩33,261 | ₩33,261 | ₩33,254 | ₩33,254 | -0.02% | 1.4천 |
|---|
| 2026.04.20 | ₩33,221 | ₩33,288 | ₩33,208 | ₩33,248 | +0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩33,274 | ₩33,274 | ₩33,208 | ₩33,254 | -0.06% | 8.4천 |
|---|
| 2026.04.16 | ₩33,228 | ₩33,248 | ₩33,168 | ₩33,234 | +0.02% | 6.8천 |
|---|
| 2026.04.15 | ₩33,234 | ₩33,234 | ₩33,194 | ₩33,228 | -0.02% | 1천 |
|---|
| 2026.04.14 | ₩33,194 | ₩33,234 | ₩33,194 | ₩33,228 | +0.10% | 1.6천 |
|---|
| 2026.04.13 | ₩33,168 | ₩33,208 | ₩33,168 | ₩33,208 | +0.12% | 900 |
|---|
| 2026.04.10 | ₩33,194 | ₩33,221 | ₩33,194 | ₩33,221 | +0.08% | 1.1천 |
|---|
| 2026.04.09 | ₩33,154 | ₩33,168 | ₩33,154 | ₩33,154 | 0.00% | 1.9천 |
|---|
| 2026.04.08 | ₩33,128 | ₩33,161 | ₩33,128 | ₩33,161 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩33,048 | ₩33,101 | ₩33,048 | ₩33,096 | +0.15% | 2천 |
|---|
| 2026.04.06 | ₩33,074 | ₩33,108 | ₩33,061 | ₩33,061 | -0.04% | 7.5천 |
|---|
| 2026.04.02 | ₩32,981 | ₩33,096 | ₩32,981 | ₩33,096 | +0.35% | 7.6천 |
|---|
| 2026.04.01 | ₩33,101 | ₩33,101 | ₩33,034 | ₩33,076 | -0.08% | 9.3천 |
|---|
| 2026.03.31 | ₩32,981 | ₩33,053 | ₩32,968 | ₩33,053 | +0.22% | 400 |
|---|
| 2026.03.30 | ₩33,341 | ₩33,375 | ₩33,341 | ₩33,367 | +0.08% | 400 |
|---|
| 2026.03.27 | ₩33,395 | ₩33,395 | ₩33,348 | ₩33,348 | -0.14% | 600 |
|---|
| 2026.03.26 | ₩33,421 | ₩33,421 | ₩33,401 | ₩33,401 | -0.06% | 1.5천 |
|---|
| 2026.03.25 | ₩33,408 | ₩33,461 | ₩33,408 | ₩33,441 | +0.10% | 700 |
|---|
| 2026.03.24 | ₩33,381 | ₩33,415 | ₩33,381 | ₩33,415 | +0.10% | 200 |
|---|
| 2026.03.23 | ₩33,408 | ₩33,436 | ₩33,408 | ₩33,436 | +0.08% | 2.4천 |
|---|
| 2026.03.20 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,317 | ₩33,435 | ₩33,317 | ₩33,428 | +0.33% | 1.1천 |
|---|
| 2026.03.18 | ₩33,408 | ₩33,412 | ₩33,395 | ₩33,412 | +0.01% | 900 |
|---|
| 2026.03.17 | ₩33,421 | ₩33,461 | ₩33,421 | ₩33,461 | +0.12% | 2.6천 |
|---|
| 2026.03.16 | ₩33,407 | ₩33,475 | ₩33,395 | ₩33,428 | +0.06% | 1.2천 |
|---|
| 2026.03.13 | ₩33,380 | ₩33,421 | ₩33,341 | ₩33,375 | -0.02% | 600 |
|---|
| 2026.03.12 | ₩33,395 | ₩33,395 | ₩33,355 | ₩33,380 | -0.04% | 400 |
|---|
| 2026.03.11 | ₩33,368 | ₩33,408 | ₩33,314 | ₩33,408 | +0.12% | 600 |
|---|
| 2026.03.10 | ₩33,408 | ₩33,408 | ₩33,388 | ₩33,388 | -0.06% | 200 |
|---|
| 2026.03.09 | ₩33,274 | ₩33,381 | ₩33,274 | ₩33,381 | +0.32% | 4.5천 |
|---|
| 2026.03.06 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,441 | ₩33,441 | ₩33,435 | ₩33,435 | -0.02% | 300 |
|---|
| 2026.03.03 | ₩33,328 | ₩33,421 | ₩33,301 | ₩33,408 | +0.24% | 2.2천 |
|---|
| 2026.03.02 | ₩33,435 | ₩33,448 | ₩33,381 | ₩33,428 | -0.02% | 1.6천 |
|---|
| 2026.02.27 | ₩33,381 | ₩33,421 | ₩33,381 | ₩33,421 | +0.12% | 2.9천 |
|---|
| 2026.02.26 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 500 |
|---|
| 2026.02.25 | ₩33,395 | ₩33,475 | ₩33,395 | ₩33,475 | +0.24% | 7.9천 |
|---|
| 2026.02.24 | ₩33,381 | ₩33,421 | ₩33,381 | ₩33,415 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩33,355 | ₩33,395 | ₩33,355 | ₩33,388 | +0.10% | 6.5천 |
|---|
| 2026.02.20 | ₩33,368 | ₩33,405 | ₩33,355 | ₩33,405 | +0.11% | 3.4천 |
|---|
| 2026.02.19 | ₩33,341 | ₩33,375 | ₩33,341 | ₩33,375 | +0.10% | 1.9천 |
|---|
| 2026.02.18 | ₩33,341 | ₩33,388 | ₩33,341 | ₩33,388 | +0.14% | 3천 |
|---|
| 2026.02.17 | ₩33,314 | ₩33,381 | ₩33,314 | ₩33,375 | +0.18% | 600 |
|---|
| 2026.02.13 | ₩33,355 | ₩33,381 | ₩33,328 | ₩33,361 | +0.02% | 3.4천 |
|---|
| 2026.02.12 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,341 | ₩33,388 | ₩33,341 | ₩33,388 | +0.14% | 1천 |
|---|
| 2026.02.10 | ₩33,328 | ₩33,408 | ₩33,328 | ₩33,383 | +0.16% | 4.2천 |
|---|
| 2026.02.09 | ₩33,341 | ₩33,388 | ₩33,328 | ₩33,388 | +0.14% | 1.3만 |
|---|
| 2026.02.06 | ₩33,341 | ₩33,375 | ₩33,341 | ₩33,375 | +0.10% | 1.4천 |
|---|
| 2026.02.05 | ₩33,334 | ₩33,334 | ₩33,321 | ₩33,321 | -0.04% | 600 |
|---|
| 2026.02.04 | ₩33,355 | ₩33,355 | ₩33,288 | ₩33,348 | -0.02% | 3.1천 |
|---|
| 2026.02.03 | ₩33,328 | ₩33,395 | ₩33,314 | ₩33,348 | +0.06% | 700 |
|---|
| 2026.02.02 | ₩33,395 | ₩33,395 | ₩33,328 | ₩33,368 | -0.08% | 1.8천 |
|---|
| 2026.01.30 | ₩33,328 | ₩33,368 | ₩33,328 | ₩33,348 | +0.06% | 1.1천 |
|---|
| 2026.01.29 | ₩33,288 | ₩33,346 | ₩33,288 | ₩33,346 | +0.18% | 3.4천 |
|---|
| 2026.01.28 | ₩33,301 | ₩33,348 | ₩33,301 | ₩33,348 | +0.14% | 2.3천 |
|---|
| 2026.01.27 | ₩33,314 | ₩33,355 | ₩33,314 | ₩33,314 | 0.00% | 2.1천 |
|---|
| 2026.01.26 | ₩33,348 | ₩33,348 | ₩33,314 | ₩33,348 | 0.00% | 1.6천 |
|---|
| 2026.01.23 | ₩33,314 | ₩33,334 | ₩33,301 | ₩33,334 | +0.06% | 1.5천 |
|---|
| 2026.01.22 | ₩33,301 | ₩33,341 | ₩33,301 | ₩33,328 | +0.08% | 1천 |
|---|
| 2026.01.21 | ₩33,294 | ₩33,314 | ₩33,234 | ₩33,308 | +0.04% | 4.8천 |
|---|
| 2026.01.20 | ₩33,234 | ₩33,314 | ₩33,221 | ₩33,261 | +0.08% | 4.7천 |
|---|
| 2026.01.16 | ₩33,274 | ₩33,308 | ₩33,274 | ₩33,308 | +0.10% | 2.7천 |
|---|
| 2026.01.15 | ₩33,261 | ₩33,308 | ₩33,261 | ₩33,261 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩33,301 | ₩33,301 | ₩33,248 | ₩33,281 | -0.06% | 800 |
|---|
| 2026.01.13 | ₩33,274 | ₩33,314 | ₩33,261 | ₩33,294 | +0.06% | 7.1천 |
|---|
| 2026.01.12 | ₩33,316 | ₩33,316 | ₩33,274 | ₩33,308 | -0.02% | 700 |
|---|
| 2026.01.09 | ₩33,274 | ₩33,314 | ₩33,274 | ₩33,314 | +0.12% | 400 |
|---|
| 2026.01.08 | ₩33,274 | ₩33,281 | ₩33,248 | ₩33,281 | +0.02% | 2.6천 |
|---|
| 2026.01.07 | ₩33,301 | ₩33,301 | ₩33,248 | ₩33,281 | -0.06% | 2.6천 |
|---|
| 2026.01.06 | ₩33,282 | ₩33,301 | ₩33,234 | ₩33,288 | +0.02% | 3만 |
|---|
| 2026.01.05 | ₩33,234 | ₩33,281 | ₩33,234 | ₩33,274 | +0.12% | 2.4천 |
|---|
| 2026.01.02 | ₩33,288 | ₩33,288 | ₩33,221 | ₩33,254 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩33,274 | ₩33,274 | ₩33,248 | ₩33,248 | -0.08% | 300 |
|---|
| 2025.12.30 | ₩33,781 | ₩33,808 | ₩33,768 | ₩33,781 | 0.00% | 4.1천 |
|---|
| 2025.12.29 | ₩33,821 | ₩33,821 | ₩33,780 | ₩33,801 | -0.06% | 2.7천 |
|---|
| 2025.12.26 | ₩33,795 | ₩33,801 | ₩33,768 | ₩33,801 | +0.02% | 1.9천 |
|---|
| 2025.12.24 | ₩33,755 | ₩33,808 | ₩33,755 | ₩33,788 | +0.10% | 1.9천 |
|---|
| 2025.12.23 | ₩33,755 | ₩33,808 | ₩33,755 | ₩33,788 | +0.10% | 1.1천 |
|---|
| 2025.12.22 | ₩33,775 | ₩33,775 | ₩33,741 | ₩33,741 | -0.10% | 2.4천 |
|---|
| 2025.12.19 | ₩33,748 | ₩33,768 | ₩33,715 | ₩33,748 | 0.00% | 3.6천 |
|---|
| 2025.12.18 | ₩33,688 | ₩33,708 | ₩33,688 | ₩33,708 | +0.06% | 500 |
|---|
| 2025.12.17 | ₩33,728 | ₩33,728 | ₩33,635 | ₩33,675 | -0.16% | 5.9천 |
|---|
| 2025.12.16 | ₩33,681 | ₩33,688 | ₩33,661 | ₩33,688 | +0.02% | 500 |
|---|
| 2025.12.15 | ₩33,695 | ₩33,695 | ₩33,661 | ₩33,695 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩33,741 | ₩33,741 | ₩33,661 | ₩33,681 | -0.18% | 900 |
|---|
| 2025.12.11 | ₩33,685 | ₩33,688 | ₩33,675 | ₩33,688 | +0.01% | 1.1천 |
|---|
| 2025.12.10 | ₩33,627 | ₩33,668 | ₩33,627 | ₩33,668 | +0.12% | 400 |
|---|
| 2025.12.09 | ₩33,635 | ₩33,640 | ₩33,621 | ₩33,635 | 0.00% | 2.4천 |
|---|
| 2025.12.08 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,635 | ₩33,663 | ₩33,635 | ₩33,663 | +0.08% | 400 |
|---|
| 2025.12.04 | ₩33,608 | ₩33,641 | ₩33,608 | ₩33,641 | +0.10% | 4.9천 |
|---|
| 2025.12.03 | ₩33,661 | ₩33,661 | ₩33,641 | ₩33,641 | -0.06% | 500 |
|---|
| 2025.12.02 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,581 | ₩33,601 | ₩33,581 | ₩33,601 | +0.06% | 200 |
|---|
| 2025.11.28 | ₩33,635 | ₩33,648 | ₩33,615 | ₩33,615 | -0.06% | 1.7천 |
|---|
| 2025.11.26 | ₩33,528 | ₩33,588 | ₩33,528 | ₩33,588 | +0.18% | 400 |
|---|
| 2025.11.25 | ₩33,475 | ₩33,548 | ₩33,475 | ₩33,548 | +0.22% | 300 |
|---|
| 2025.11.24 | ₩33,448 | ₩33,505 | ₩33,436 | ₩33,505 | +0.17% | 1.8천 |
|---|
| 2025.11.21 | ₩33,403 | ₩33,408 | ₩33,403 | ₩33,408 | +0.02% | 300 |
|---|
| 2025.11.20 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩33,475 | ₩33,475 | ₩33,417 | ₩33,417 | -0.17% | 1.1천 |
|---|
| 2025.11.18 | ₩33,412 | ₩33,448 | ₩33,391 | ₩33,391 | -0.06% | 1.5천 |
|---|
| 2025.11.17 | ₩33,428 | ₩33,441 | ₩33,395 | ₩33,441 | +0.04% | 1.5천 |
|---|
| 2025.11.14 | ₩33,461 | ₩33,485 | ₩33,461 | ₩33,468 | +0.02% | 1.5천 |
|---|
| 2025.11.13 | ₩33,501 | ₩33,501 | ₩33,455 | ₩33,455 | -0.14% | 1천 |
|---|
| 2025.11.12 | ₩33,513 | ₩33,528 | ₩33,488 | ₩33,519 | +0.02% | 4.4천 |
|---|
| 2025.11.11 | ₩33,528 | ₩33,528 | ₩33,515 | ₩33,515 | -0.04% | 1.4천 |
|---|
| 2025.11.10 | ₩33,475 | ₩33,535 | ₩33,475 | ₩33,535 | +0.18% | 900 |
|---|
| 2025.11.07 | ₩33,428 | ₩33,457 | ₩33,408 | ₩33,457 | +0.09% | 1.2천 |
|---|
| 2025.11.06 | ₩33,515 | ₩33,515 | ₩33,408 | ₩33,437 | -0.23% | 4.3천 |
|---|
| 2025.11.05 | ₩33,475 | ₩33,488 | ₩33,464 | ₩33,464 | -0.03% | 1.6천 |
|---|
| 2025.11.04 | ₩33,421 | ₩33,428 | ₩33,421 | ₩33,428 | +0.02% | 200 |
|---|
| 2025.11.03 | ₩33,488 | ₩33,488 | ₩33,421 | ₩33,468 | -0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩33,448 | ₩33,468 | ₩33,421 | ₩33,468 | +0.06% | 1.8천 |
|---|
| 2025.10.30 | ₩33,428 | ₩33,468 | ₩33,421 | ₩33,448 | +0.06% | 1.5천 |
|---|
| 2025.10.29 | ₩33,448 | ₩33,461 | ₩33,436 | ₩33,436 | -0.04% | 400 |
|---|
| 2025.10.28 | ₩33,461 | ₩33,488 | ₩33,448 | ₩33,488 | +0.08% | 2.4천 |
|---|
| 2025.10.27 | ₩33,461 | ₩33,508 | ₩33,461 | ₩33,508 | +0.14% | 4천 |
|---|
| 2025.10.24 | ₩33,448 | ₩33,468 | ₩33,435 | ₩33,468 | +0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩33,407 | ₩33,421 | ₩33,395 | ₩33,421 | +0.04% | 4.2천 |
|---|
| 2025.10.22 | ₩33,355 | ₩33,408 | ₩33,355 | ₩33,375 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩33,368 | ₩33,413 | ₩33,368 | ₩33,408 | +0.12% | 3.7천 |
|---|
| 2025.10.20 | ₩33,369 | ₩33,401 | ₩33,368 | ₩33,401 | +0.10% | 3천 |
|---|
| 2025.10.17 | ₩33,248 | ₩33,298 | ₩33,248 | ₩33,294 | +0.14% | 2.7천 |
|---|
| 2025.10.16 | ₩33,301 | ₩33,301 | ₩33,260 | ₩33,294 | -0.02% | 9.5천 |
|---|
| 2025.10.15 | ₩33,341 | ₩33,341 | ₩33,274 | ₩33,305 | -0.11% | 2.3천 |
|---|
| 2025.10.14 | ₩33,261 | ₩33,329 | ₩33,261 | ₩33,314 | +0.16% | 2.8천 |
|---|
| 2025.10.13 | ₩33,345 | ₩33,346 | ₩33,301 | ₩33,334 | -0.03% | 1.8천 |
|---|
| 2025.10.10 | ₩33,355 | ₩33,355 | ₩33,228 | ₩33,228 | -0.38% | 700 |
|---|