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 | ₩33,186 | ₩33,219 | ₩33,173 | ₩33,219 | +0.10% | 1.1만 |
| 2026.10.08 | ₩33,239 | ₩33,239 | ₩33,159 | ₩33,199 | -0.12% | 3.1천 |
| 2026.10.07 | ₩33,226 | ₩33,226 | ₩33,219 | ₩33,219 | -0.02% | 100 |
| 2026.10.06 | ₩33,253 | ₩33,253 | ₩33,215 | ₩33,215 | -0.11% | 400 |
| 2026.10.05 | ₩33,213 | ₩33,213 | ₩33,159 | ₩33,193 | -0.06% | 900 |
| 2026.10.02 | ₩33,213 | ₩33,213 | ₩33,173 | ₩33,173 | -0.12% | 700 |
| 2026.10.01 | ₩33,094 | ₩33,139 | ₩33,094 | ₩33,135 | +0.12% | 800 |
| 2026.09.30 | ₩33,066 | ₩33,119 | ₩33,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,119 |
| +0.16% |
| 700 |
| 2026.09.29 | ₩33,573 | ₩33,573 | ₩33,566 | ₩33,566 | -0.02% | 400 |
|---|
| 2026.09.28 | ₩33,586 | ₩33,586 | ₩33,549 | ₩33,549 | -0.11% | 1천 |
|---|
| 2026.09.25 | ₩33,613 | ₩33,613 | ₩33,580 | ₩33,580 | -0.10% | 500 |
|---|
| 2026.09.24 | ₩33,573 | ₩33,573 | ₩33,546 | ₩33,573 | 0.00% | 4천 |
|---|
| 2026.09.23 | ₩33,586 | ₩33,586 | ₩33,552 | ₩33,552 | -0.10% | 1.7천 |
|---|
| 2026.09.22 | ₩33,600 | ₩33,613 | ₩33,560 | ₩33,600 | 0.00% | 1.6만 |
|---|
| 2026.09.21 | ₩33,586 | ₩33,586 | ₩33,553 | ₩33,553 | -0.10% | 1.4천 |
|---|
| 2026.09.18 | ₩33,480 | ₩33,512 | ₩33,480 | ₩33,512 | +0.10% | 2.5천 |
|---|
| 2026.09.17 | ₩33,520 | ₩33,520 | ₩33,466 | ₩33,466 | -0.16% | 4.4천 |
|---|
| 2026.09.16 | ₩33,480 | ₩33,520 | ₩33,440 | ₩33,442 | -0.11% | 9.2천 |
|---|
| 2026.09.15 | ₩33,466 | ₩33,466 | ₩33,462 | ₩33,462 | -0.01% | 1.3천 |
|---|
| 2026.09.14 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,520 | ₩33,520 | ₩33,486 | ₩33,486 | -0.10% | 200 |
|---|
| 2026.09.10 | ₩33,466 | ₩33,466 | ₩33,440 | ₩33,440 | -0.08% | 600 |
|---|
| 2026.09.09 | ₩33,520 | ₩33,520 | ₩33,500 | ₩33,500 | -0.06% | 400 |
|---|
| 2026.09.08 | ₩33,522 | ₩33,522 | ₩33,522 | ₩33,522 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,520 | ₩33,560 | ₩33,520 | ₩33,560 | +0.12% | 900 |
|---|
| 2026.09.03 | ₩33,520 | ₩33,549 | ₩33,520 | ₩33,549 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩33,493 | ₩33,493 | ₩33,466 | ₩33,492 | -0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩33,453 | ₩33,453 | ₩33,400 | ₩33,400 | -0.16% | 2.8천 |
|---|
| 2026.08.31 | ₩33,433 | ₩33,453 | ₩33,433 | ₩33,453 | +0.06% | 200 |
|---|
| 2026.08.28 | ₩33,433 | ₩33,434 | ₩33,433 | ₩33,434 | +0.00% | 300 |
|---|
| 2026.08.27 | ₩33,453 | ₩33,469 | ₩33,453 | ₩33,469 | +0.05% | 1.3천 |
|---|
| 2026.08.26 | ₩33,420 | ₩33,426 | ₩33,420 | ₩33,426 | +0.02% | 300 |
|---|
| 2026.08.25 | ₩33,400 | ₩33,413 | ₩33,386 | ₩33,413 | +0.04% | 1.3만 |
|---|
| 2026.08.24 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩33,346 | ₩33,393 | ₩33,333 | ₩33,386 | +0.12% | 6.7천 |
|---|
| 2026.08.20 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,386 | ₩33,386 | ₩33,382 | ₩33,382 | -0.01% | 400 |
|---|
| 2026.08.18 | ₩33,333 | ₩33,353 | ₩33,333 | ₩33,333 | 0.00% | 2.6천 |
|---|
| 2026.08.17 | ₩33,373 | ₩33,386 | ₩33,358 | ₩33,358 | -0.04% | 2.3천 |
|---|
| 2026.08.14 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,386 | ₩33,400 | ₩33,386 | ₩33,400 | +0.04% | 3.1천 |
|---|
| 2026.08.12 | ₩33,373 | ₩33,386 | ₩33,360 | ₩33,360 | -0.04% | 1.9천 |
|---|
| 2026.08.11 | ₩33,360 | ₩33,360 | ₩33,326 | ₩33,326 | -0.10% | 2.8천 |
|---|
| 2026.08.10 | ₩33,360 | ₩33,360 | ₩33,326 | ₩33,326 | -0.10% | 100 |
|---|
| 2026.08.07 | ₩33,333 | ₩33,346 | ₩33,331 | ₩33,331 | -0.00% | 700 |
|---|
| 2026.08.06 | ₩33,319 | ₩33,319 | ₩33,299 | ₩33,302 | -0.05% | 2.9천 |
|---|
| 2026.08.05 | ₩33,293 | ₩33,311 | ₩33,293 | ₩33,311 | +0.06% | 900 |
|---|
| 2026.08.04 | ₩33,299 | ₩33,299 | ₩33,279 | ₩33,279 | -0.06% | 1.9천 |
|---|
| 2026.08.03 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,053 | ₩33,173 | ₩33,053 | ₩33,173 | +0.36% | 5.5천 |
|---|
| 2026.07.30 | ₩33,073 | ₩33,146 | ₩33,053 | ₩33,107 | +0.10% | 9.1천 |
|---|
| 2026.07.29 | ₩33,039 | ₩33,053 | ₩32,973 | ₩32,982 | -0.17% | 2.7천 |
|---|
| 2026.07.28 | ₩33,106 | ₩33,106 | ₩33,053 | ₩33,066 | -0.12% | 2천 |
|---|
| 2026.07.27 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,953 | ₩32,965 | ₩32,953 | ₩32,965 | +0.04% | 1.6천 |
|---|
| 2026.07.22 | ₩33,046 | ₩33,066 | ₩33,046 | ₩33,046 | 0.00% | 2.8천 |
|---|
| 2026.07.21 | ₩33,066 | ₩33,106 | ₩33,053 | ₩33,061 | -0.02% | 5.7천 |
|---|
| 2026.07.20 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,086 | ₩33,095 | ₩33,054 | ₩33,095 | +0.03% | 1.6천 |
|---|
| 2026.07.14 | ₩33,059 | ₩33,059 | ₩33,059 | ₩33,059 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,999 | ₩32,999 | ₩32,999 | ₩32,999 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,053 | ₩33,066 | ₩33,039 | ₩33,066 | +0.04% | 3.4천 |
|---|
| 2026.07.09 | ₩32,986 | ₩33,066 | ₩32,986 | ₩33,043 | +0.17% | 1.7천 |
|---|
| 2026.07.08 | ₩32,932 | ₩33,013 | ₩32,919 | ₩32,995 | +0.19% | 5.7천 |
|---|
| 2026.07.07 | ₩33,026 | ₩33,093 | ₩33,006 | ₩33,006 | -0.06% | 1.7만 |
|---|
| 2026.07.06 | ₩33,033 | ₩33,066 | ₩33,033 | ₩33,039 | +0.02% | 1천 |
|---|
| 2026.07.02 | ₩33,053 | ₩33,053 | ₩32,946 | ₩32,986 | -0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩32,986 | ₩33,039 | ₩32,946 | ₩33,026 | +0.12% | 2만 |
|---|
| 2026.06.30 | ₩33,066 | ₩33,079 | ₩33,053 | ₩33,079 | +0.04% | 4.1천 |
|---|
| 2026.06.29 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,506 | ₩33,506 | ₩33,453 | ₩33,473 | -0.10% | 1.6천 |
|---|
| 2026.06.25 | ₩33,493 | ₩33,493 | ₩33,466 | ₩33,466 | -0.08% | 600 |
|---|
| 2026.06.24 | ₩33,426 | ₩33,480 | ₩33,426 | ₩33,460 | +0.10% | 3.8천 |
|---|
| 2026.06.23 | ₩33,493 | ₩33,493 | ₩33,440 | ₩33,440 | -0.16% | 300 |
|---|
| 2026.06.22 | ₩33,480 | ₩33,493 | ₩33,466 | ₩33,466 | -0.04% | 1천 |
|---|
| 2026.06.18 | ₩33,426 | ₩33,446 | ₩33,426 | ₩33,446 | +0.06% | 1.8천 |
|---|
| 2026.06.17 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,426 | ₩33,446 | ₩33,426 | ₩33,442 | +0.05% | 2.4천 |
|---|
| 2026.06.12 | ₩33,414 | ₩33,446 | ₩33,414 | ₩33,446 | +0.10% | 1.5천 |
|---|
| 2026.06.11 | ₩33,413 | ₩33,429 | ₩33,413 | ₩33,429 | +0.05% | 400 |
|---|
| 2026.06.10 | ₩33,418 | ₩33,420 | ₩33,418 | ₩33,420 | +0.00% | 700 |
|---|
| 2026.06.09 | ₩33,413 | ₩33,413 | ₩33,400 | ₩33,400 | -0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩33,413 | ₩33,433 | ₩33,413 | ₩33,426 | +0.04% | 600 |
|---|
| 2026.06.05 | ₩33,413 | ₩33,416 | ₩33,413 | ₩33,416 | +0.01% | 400 |
|---|
| 2026.06.04 | ₩33,386 | ₩33,420 | ₩33,386 | ₩33,420 | +0.10% | 3.4천 |
|---|
| 2026.06.03 | ₩33,414 | ₩33,420 | ₩33,386 | ₩33,413 | -0.00% | 7.4천 |
|---|
| 2026.06.02 | ₩33,453 | ₩33,453 | ₩33,420 | ₩33,420 | -0.10% | 1.7천 |
|---|
| 2026.06.01 | ₩33,426 | ₩33,426 | ₩33,386 | ₩33,386 | -0.12% | 8.9만 |
|---|
| 2026.05.29 | ₩33,386 | ₩33,420 | ₩33,386 | ₩33,420 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩33,386 | ₩33,406 | ₩33,386 | ₩33,406 | +0.06% | 700 |
|---|
| 2026.05.27 | ₩33,373 | ₩33,440 | ₩33,373 | ₩33,400 | +0.08% | 1.3천 |
|---|
| 2026.05.26 | ₩33,373 | ₩33,400 | ₩33,373 | ₩33,400 | +0.08% | 200 |
|---|
| 2026.05.22 | ₩33,373 | ₩33,393 | ₩33,373 | ₩33,393 | +0.06% | 1.5천 |
|---|
| 2026.05.21 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 600 |
|---|
| 2026.05.20 | ₩33,373 | ₩33,380 | ₩33,360 | ₩33,380 | +0.02% | 1.4천 |
|---|
| 2026.05.19 | ₩33,413 | ₩33,413 | ₩33,386 | ₩33,386 | -0.08% | 300 |
|---|
| 2026.05.18 | ₩33,346 | ₩33,373 | ₩33,346 | ₩33,373 | +0.08% | 1.5천 |
|---|
| 2026.05.15 | ₩33,334 | ₩33,413 | ₩33,334 | ₩33,373 | +0.12% | 800 |
|---|
| 2026.05.14 | ₩33,333 | ₩33,373 | ₩33,333 | ₩33,373 | +0.12% | 800 |
|---|
| 2026.05.13 | ₩33,319 | ₩33,360 | ₩33,319 | ₩33,360 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩33,319 | ₩33,353 | ₩33,319 | ₩33,353 | +0.10% | 200 |
|---|
| 2026.05.11 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,360 | ₩33,360 | ₩33,306 | ₩33,346 | -0.04% | 700 |
|---|
| 2026.05.06 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩33,293 | ₩33,319 | ₩33,293 | ₩33,319 | +0.08% | 1.1천 |
|---|
| 2026.05.01 | ₩33,319 | ₩33,323 | ₩33,319 | ₩33,319 | 0.00% | 1.1천 |
|---|
| 2026.04.30 | ₩33,279 | ₩33,313 | ₩33,253 | ₩33,313 | +0.10% | 8.5천 |
|---|
| 2026.04.29 | ₩33,333 | ₩33,333 | ₩33,266 | ₩33,299 | -0.10% | 1.9천 |
|---|
| 2026.04.28 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩33,253 | ₩33,319 | ₩33,253 | ₩33,299 | +0.14% | 600 |
|---|
| 2026.04.24 | ₩33,279 | ₩33,286 | ₩33,253 | ₩33,286 | +0.02% | 2.3천 |
|---|
| 2026.04.23 | ₩33,241 | ₩33,266 | ₩33,239 | ₩33,266 | +0.08% | 600 |
|---|
| 2026.04.22 | ₩33,266 | ₩33,306 | ₩33,226 | ₩33,266 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩33,266 | ₩33,266 | ₩33,259 | ₩33,259 | -0.02% | 1.4천 |
|---|
| 2026.04.20 | ₩33,226 | ₩33,293 | ₩33,213 | ₩33,253 | +0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩33,279 | ₩33,279 | ₩33,213 | ₩33,259 | -0.06% | 8.4천 |
|---|
| 2026.04.16 | ₩33,233 | ₩33,253 | ₩33,173 | ₩33,239 | +0.02% | 6.8천 |
|---|
| 2026.04.15 | ₩33,239 | ₩33,239 | ₩33,199 | ₩33,233 | -0.02% | 1천 |
|---|
| 2026.04.14 | ₩33,199 | ₩33,239 | ₩33,199 | ₩33,233 | +0.10% | 1.6천 |
|---|
| 2026.04.13 | ₩33,173 | ₩33,213 | ₩33,173 | ₩33,213 | +0.12% | 900 |
|---|
| 2026.04.10 | ₩33,199 | ₩33,226 | ₩33,199 | ₩33,226 | +0.08% | 1.1천 |
|---|
| 2026.04.09 | ₩33,159 | ₩33,173 | ₩33,159 | ₩33,159 | 0.00% | 1.9천 |
|---|
| 2026.04.08 | ₩33,133 | ₩33,166 | ₩33,133 | ₩33,166 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩33,053 | ₩33,106 | ₩33,053 | ₩33,101 | +0.15% | 2천 |
|---|
| 2026.04.06 | ₩33,079 | ₩33,113 | ₩33,066 | ₩33,066 | -0.04% | 7.5천 |
|---|
| 2026.04.02 | ₩32,986 | ₩33,101 | ₩32,986 | ₩33,101 | +0.35% | 7.6천 |
|---|
| 2026.04.01 | ₩33,106 | ₩33,106 | ₩33,039 | ₩33,081 | -0.08% | 9.3천 |
|---|
| 2026.03.31 | ₩32,986 | ₩33,058 | ₩32,973 | ₩33,058 | +0.22% | 400 |
|---|
| 2026.03.30 | ₩33,346 | ₩33,380 | ₩33,346 | ₩33,372 | +0.08% | 400 |
|---|
| 2026.03.27 | ₩33,400 | ₩33,400 | ₩33,353 | ₩33,353 | -0.14% | 600 |
|---|
| 2026.03.26 | ₩33,426 | ₩33,426 | ₩33,406 | ₩33,406 | -0.06% | 1.5천 |
|---|
| 2026.03.25 | ₩33,413 | ₩33,466 | ₩33,413 | ₩33,446 | +0.10% | 700 |
|---|
| 2026.03.24 | ₩33,386 | ₩33,420 | ₩33,386 | ₩33,420 | +0.10% | 200 |
|---|
| 2026.03.23 | ₩33,413 | ₩33,441 | ₩33,413 | ₩33,441 | +0.08% | 2.4천 |
|---|
| 2026.03.20 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,322 | ₩33,440 | ₩33,322 | ₩33,433 | +0.33% | 1.1천 |
|---|
| 2026.03.18 | ₩33,413 | ₩33,417 | ₩33,400 | ₩33,417 | +0.01% | 900 |
|---|
| 2026.03.17 | ₩33,426 | ₩33,466 | ₩33,426 | ₩33,466 | +0.12% | 2.6천 |
|---|
| 2026.03.16 | ₩33,412 | ₩33,480 | ₩33,400 | ₩33,433 | +0.06% | 1.2천 |
|---|
| 2026.03.13 | ₩33,385 | ₩33,426 | ₩33,346 | ₩33,380 | -0.02% | 600 |
|---|
| 2026.03.12 | ₩33,400 | ₩33,400 | ₩33,360 | ₩33,385 | -0.04% | 400 |
|---|
| 2026.03.11 | ₩33,373 | ₩33,413 | ₩33,319 | ₩33,413 | +0.12% | 600 |
|---|
| 2026.03.10 | ₩33,413 | ₩33,413 | ₩33,393 | ₩33,393 | -0.06% | 200 |
|---|
| 2026.03.09 | ₩33,279 | ₩33,386 | ₩33,279 | ₩33,386 | +0.32% | 4.5천 |
|---|
| 2026.03.06 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,446 | ₩33,446 | ₩33,440 | ₩33,440 | -0.02% | 300 |
|---|
| 2026.03.03 | ₩33,333 | ₩33,426 | ₩33,306 | ₩33,413 | +0.24% | 2.2천 |
|---|
| 2026.03.02 | ₩33,440 | ₩33,453 | ₩33,386 | ₩33,433 | -0.02% | 1.6천 |
|---|
| 2026.02.27 | ₩33,386 | ₩33,426 | ₩33,386 | ₩33,426 | +0.12% | 2.9천 |
|---|
| 2026.02.26 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 500 |
|---|
| 2026.02.25 | ₩33,400 | ₩33,480 | ₩33,400 | ₩33,480 | +0.24% | 7.9천 |
|---|
| 2026.02.24 | ₩33,386 | ₩33,426 | ₩33,386 | ₩33,420 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩33,360 | ₩33,400 | ₩33,360 | ₩33,393 | +0.10% | 6.5천 |
|---|
| 2026.02.20 | ₩33,373 | ₩33,410 | ₩33,360 | ₩33,410 | +0.11% | 3.4천 |
|---|
| 2026.02.19 | ₩33,346 | ₩33,380 | ₩33,346 | ₩33,380 | +0.10% | 1.9천 |
|---|
| 2026.02.18 | ₩33,346 | ₩33,393 | ₩33,346 | ₩33,393 | +0.14% | 3천 |
|---|
| 2026.02.17 | ₩33,319 | ₩33,386 | ₩33,319 | ₩33,380 | +0.18% | 600 |
|---|
| 2026.02.13 | ₩33,360 | ₩33,386 | ₩33,333 | ₩33,366 | +0.02% | 3.4천 |
|---|
| 2026.02.12 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,346 | ₩33,393 | ₩33,346 | ₩33,393 | +0.14% | 1천 |
|---|
| 2026.02.10 | ₩33,333 | ₩33,413 | ₩33,333 | ₩33,388 | +0.16% | 4.2천 |
|---|
| 2026.02.09 | ₩33,346 | ₩33,393 | ₩33,333 | ₩33,393 | +0.14% | 1.3만 |
|---|
| 2026.02.06 | ₩33,346 | ₩33,380 | ₩33,346 | ₩33,380 | +0.10% | 1.4천 |
|---|
| 2026.02.05 | ₩33,339 | ₩33,339 | ₩33,326 | ₩33,326 | -0.04% | 600 |
|---|
| 2026.02.04 | ₩33,360 | ₩33,360 | ₩33,293 | ₩33,353 | -0.02% | 3.1천 |
|---|
| 2026.02.03 | ₩33,333 | ₩33,400 | ₩33,319 | ₩33,353 | +0.06% | 700 |
|---|
| 2026.02.02 | ₩33,400 | ₩33,400 | ₩33,333 | ₩33,373 | -0.08% | 1.8천 |
|---|
| 2026.01.30 | ₩33,333 | ₩33,373 | ₩33,333 | ₩33,353 | +0.06% | 1.1천 |
|---|
| 2026.01.29 | ₩33,293 | ₩33,351 | ₩33,293 | ₩33,351 | +0.18% | 3.4천 |
|---|
| 2026.01.28 | ₩33,306 | ₩33,353 | ₩33,306 | ₩33,353 | +0.14% | 2.3천 |
|---|
| 2026.01.27 | ₩33,319 | ₩33,360 | ₩33,319 | ₩33,319 | 0.00% | 2.1천 |
|---|
| 2026.01.26 | ₩33,353 | ₩33,353 | ₩33,319 | ₩33,353 | 0.00% | 1.6천 |
|---|
| 2026.01.23 | ₩33,319 | ₩33,339 | ₩33,306 | ₩33,339 | +0.06% | 1.5천 |
|---|
| 2026.01.22 | ₩33,306 | ₩33,346 | ₩33,306 | ₩33,333 | +0.08% | 1천 |
|---|
| 2026.01.21 | ₩33,299 | ₩33,319 | ₩33,239 | ₩33,313 | +0.04% | 4.8천 |
|---|
| 2026.01.20 | ₩33,239 | ₩33,319 | ₩33,226 | ₩33,266 | +0.08% | 4.7천 |
|---|
| 2026.01.16 | ₩33,279 | ₩33,313 | ₩33,279 | ₩33,313 | +0.10% | 2.7천 |
|---|
| 2026.01.15 | ₩33,266 | ₩33,313 | ₩33,266 | ₩33,266 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩33,306 | ₩33,306 | ₩33,253 | ₩33,286 | -0.06% | 800 |
|---|
| 2026.01.13 | ₩33,279 | ₩33,319 | ₩33,266 | ₩33,299 | +0.06% | 7.1천 |
|---|
| 2026.01.12 | ₩33,321 | ₩33,321 | ₩33,279 | ₩33,313 | -0.02% | 700 |
|---|
| 2026.01.09 | ₩33,279 | ₩33,319 | ₩33,279 | ₩33,319 | +0.12% | 400 |
|---|
| 2026.01.08 | ₩33,279 | ₩33,286 | ₩33,253 | ₩33,286 | +0.02% | 2.6천 |
|---|
| 2026.01.07 | ₩33,306 | ₩33,306 | ₩33,253 | ₩33,286 | -0.06% | 2.6천 |
|---|
| 2026.01.06 | ₩33,287 | ₩33,306 | ₩33,239 | ₩33,293 | +0.02% | 3만 |
|---|
| 2026.01.05 | ₩33,239 | ₩33,286 | ₩33,239 | ₩33,279 | +0.12% | 2.4천 |
|---|
| 2026.01.02 | ₩33,293 | ₩33,293 | ₩33,226 | ₩33,259 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩33,279 | ₩33,279 | ₩33,253 | ₩33,253 | -0.08% | 300 |
|---|
| 2025.12.30 | ₩33,787 | ₩33,813 | ₩33,773 | ₩33,787 | 0.00% | 4.1천 |
|---|
| 2025.12.29 | ₩33,827 | ₩33,827 | ₩33,785 | ₩33,807 | -0.06% | 2.7천 |
|---|
| 2025.12.26 | ₩33,800 | ₩33,807 | ₩33,773 | ₩33,807 | +0.02% | 1.9천 |
|---|
| 2025.12.24 | ₩33,760 | ₩33,813 | ₩33,760 | ₩33,793 | +0.10% | 1.9천 |
|---|
| 2025.12.23 | ₩33,760 | ₩33,813 | ₩33,760 | ₩33,793 | +0.10% | 1.1천 |
|---|
| 2025.12.22 | ₩33,780 | ₩33,780 | ₩33,746 | ₩33,746 | -0.10% | 2.4천 |
|---|
| 2025.12.19 | ₩33,753 | ₩33,773 | ₩33,720 | ₩33,753 | 0.00% | 3.6천 |
|---|
| 2025.12.18 | ₩33,693 | ₩33,713 | ₩33,693 | ₩33,713 | +0.06% | 500 |
|---|
| 2025.12.17 | ₩33,733 | ₩33,733 | ₩33,640 | ₩33,680 | -0.16% | 5.9천 |
|---|
| 2025.12.16 | ₩33,686 | ₩33,693 | ₩33,666 | ₩33,693 | +0.02% | 500 |
|---|
| 2025.12.15 | ₩33,700 | ₩33,700 | ₩33,666 | ₩33,700 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩33,746 | ₩33,746 | ₩33,666 | ₩33,686 | -0.18% | 900 |
|---|
| 2025.12.11 | ₩33,690 | ₩33,693 | ₩33,680 | ₩33,693 | +0.01% | 1.1천 |
|---|
| 2025.12.10 | ₩33,632 | ₩33,673 | ₩33,632 | ₩33,673 | +0.12% | 400 |
|---|
| 2025.12.09 | ₩33,640 | ₩33,645 | ₩33,626 | ₩33,640 | 0.00% | 2.4천 |
|---|
| 2025.12.08 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,640 | ₩33,668 | ₩33,640 | ₩33,668 | +0.08% | 400 |
|---|
| 2025.12.04 | ₩33,613 | ₩33,646 | ₩33,613 | ₩33,646 | +0.10% | 4.9천 |
|---|
| 2025.12.03 | ₩33,666 | ₩33,666 | ₩33,646 | ₩33,646 | -0.06% | 500 |
|---|
| 2025.12.02 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,586 | ₩33,606 | ₩33,586 | ₩33,606 | +0.06% | 200 |
|---|
| 2025.11.28 | ₩33,640 | ₩33,653 | ₩33,620 | ₩33,620 | -0.06% | 1.7천 |
|---|
| 2025.11.26 | ₩33,533 | ₩33,593 | ₩33,533 | ₩33,593 | +0.18% | 400 |
|---|
| 2025.11.25 | ₩33,480 | ₩33,553 | ₩33,480 | ₩33,553 | +0.22% | 300 |
|---|
| 2025.11.24 | ₩33,453 | ₩33,510 | ₩33,441 | ₩33,510 | +0.17% | 1.8천 |
|---|
| 2025.11.21 | ₩33,408 | ₩33,413 | ₩33,408 | ₩33,413 | +0.02% | 300 |
|---|
| 2025.11.20 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩33,480 | ₩33,480 | ₩33,422 | ₩33,422 | -0.17% | 1.1천 |
|---|
| 2025.11.18 | ₩33,417 | ₩33,453 | ₩33,396 | ₩33,396 | -0.06% | 1.5천 |
|---|
| 2025.11.17 | ₩33,433 | ₩33,446 | ₩33,400 | ₩33,446 | +0.04% | 1.5천 |
|---|
| 2025.11.14 | ₩33,466 | ₩33,490 | ₩33,466 | ₩33,473 | +0.02% | 1.5천 |
|---|
| 2025.11.13 | ₩33,506 | ₩33,506 | ₩33,460 | ₩33,460 | -0.14% | 1천 |
|---|
| 2025.11.12 | ₩33,518 | ₩33,533 | ₩33,493 | ₩33,524 | +0.02% | 4.4천 |
|---|
| 2025.11.11 | ₩33,533 | ₩33,533 | ₩33,520 | ₩33,520 | -0.04% | 1.4천 |
|---|
| 2025.11.10 | ₩33,480 | ₩33,540 | ₩33,480 | ₩33,540 | +0.18% | 900 |
|---|
| 2025.11.07 | ₩33,433 | ₩33,462 | ₩33,413 | ₩33,462 | +0.09% | 1.2천 |
|---|
| 2025.11.06 | ₩33,520 | ₩33,520 | ₩33,413 | ₩33,442 | -0.23% | 4.3천 |
|---|
| 2025.11.05 | ₩33,480 | ₩33,493 | ₩33,469 | ₩33,469 | -0.03% | 1.6천 |
|---|
| 2025.11.04 | ₩33,426 | ₩33,433 | ₩33,426 | ₩33,433 | +0.02% | 200 |
|---|
| 2025.11.03 | ₩33,493 | ₩33,493 | ₩33,426 | ₩33,473 | -0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩33,453 | ₩33,473 | ₩33,426 | ₩33,473 | +0.06% | 1.8천 |
|---|
| 2025.10.30 | ₩33,433 | ₩33,473 | ₩33,426 | ₩33,453 | +0.06% | 1.5천 |
|---|
| 2025.10.29 | ₩33,453 | ₩33,466 | ₩33,441 | ₩33,441 | -0.04% | 400 |
|---|
| 2025.10.28 | ₩33,466 | ₩33,493 | ₩33,453 | ₩33,493 | +0.08% | 2.4천 |
|---|
| 2025.10.27 | ₩33,466 | ₩33,513 | ₩33,466 | ₩33,513 | +0.14% | 4천 |
|---|
| 2025.10.24 | ₩33,453 | ₩33,473 | ₩33,440 | ₩33,473 | +0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩33,412 | ₩33,426 | ₩33,400 | ₩33,426 | +0.04% | 4.2천 |
|---|
| 2025.10.22 | ₩33,360 | ₩33,413 | ₩33,360 | ₩33,380 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩33,373 | ₩33,418 | ₩33,373 | ₩33,413 | +0.12% | 3.7천 |
|---|
| 2025.10.20 | ₩33,374 | ₩33,406 | ₩33,373 | ₩33,406 | +0.10% | 3천 |
|---|
| 2025.10.17 | ₩33,253 | ₩33,303 | ₩33,253 | ₩33,299 | +0.14% | 2.7천 |
|---|
| 2025.10.16 | ₩33,306 | ₩33,306 | ₩33,265 | ₩33,299 | -0.02% | 9.5천 |
|---|
| 2025.10.15 | ₩33,346 | ₩33,346 | ₩33,279 | ₩33,310 | -0.11% | 2.3천 |
|---|
| 2025.10.14 | ₩33,266 | ₩33,334 | ₩33,266 | ₩33,319 | +0.16% | 2.8천 |
|---|
| 2025.10.13 | ₩33,350 | ₩33,351 | ₩33,306 | ₩33,339 | -0.03% | 1.8천 |
|---|
| 2025.10.10 | ₩33,360 | ₩33,360 | ₩33,233 | ₩33,233 | -0.38% | 700 |
|---|