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 | ₩33,278 | ₩33,312 | ₩33,265 | ₩33,312 | +0.10% | 1.1만 |
| 2026.10.08 | ₩33,332 | ₩33,332 | ₩33,251 | ₩33,291 | -0.12% | 3.1천 |
| 2026.10.07 | ₩33,318 | ₩33,318 | ₩33,312 | ₩33,312 | -0.02% | 100 |
| 2026.10.06 | ₩33,345 | ₩33,345 | ₩33,307 | ₩33,307 | -0.11% | 400 |
| 2026.10.05 | ₩33,305 | ₩33,305 | ₩33,251 | ₩33,285 | -0.06% | 900 |
| 2026.10.02 | ₩33,305 | ₩33,305 | ₩33,265 | ₩33,265 | -0.12% | 700 |
| 2026.10.01 | ₩33,186 | ₩33,231 | ₩33,186 | ₩33,227 | +0.12% | 800 |
| 2026.09.30 | ₩33,158 | ₩33,211 | ₩33,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,211 |
| +0.16% |
| 700 |
| 2026.09.29 | ₩33,666 | ₩33,666 | ₩33,659 | ₩33,659 | -0.02% | 400 |
|---|
| 2026.09.28 | ₩33,679 | ₩33,679 | ₩33,642 | ₩33,642 | -0.11% | 1천 |
|---|
| 2026.09.25 | ₩33,706 | ₩33,706 | ₩33,673 | ₩33,673 | -0.10% | 500 |
|---|
| 2026.09.24 | ₩33,666 | ₩33,666 | ₩33,639 | ₩33,666 | 0.00% | 4천 |
|---|
| 2026.09.23 | ₩33,679 | ₩33,679 | ₩33,645 | ₩33,645 | -0.10% | 1.7천 |
|---|
| 2026.09.22 | ₩33,693 | ₩33,706 | ₩33,653 | ₩33,693 | 0.00% | 1.6만 |
|---|
| 2026.09.21 | ₩33,679 | ₩33,679 | ₩33,646 | ₩33,646 | -0.10% | 1.4천 |
|---|
| 2026.09.18 | ₩33,572 | ₩33,605 | ₩33,572 | ₩33,605 | +0.10% | 2.5천 |
|---|
| 2026.09.17 | ₩33,613 | ₩33,613 | ₩33,559 | ₩33,559 | -0.16% | 4.4천 |
|---|
| 2026.09.16 | ₩33,572 | ₩33,613 | ₩33,532 | ₩33,535 | -0.11% | 9.2천 |
|---|
| 2026.09.15 | ₩33,559 | ₩33,559 | ₩33,555 | ₩33,555 | -0.01% | 1.3천 |
|---|
| 2026.09.14 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,613 | ₩33,613 | ₩33,579 | ₩33,579 | -0.10% | 200 |
|---|
| 2026.09.10 | ₩33,559 | ₩33,559 | ₩33,532 | ₩33,532 | -0.08% | 600 |
|---|
| 2026.09.09 | ₩33,613 | ₩33,613 | ₩33,592 | ₩33,592 | -0.06% | 400 |
|---|
| 2026.09.08 | ₩33,615 | ₩33,615 | ₩33,615 | ₩33,615 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,613 | ₩33,653 | ₩33,613 | ₩33,653 | +0.12% | 900 |
|---|
| 2026.09.03 | ₩33,613 | ₩33,642 | ₩33,613 | ₩33,642 | +0.09% | 400 |
|---|
| 2026.09.02 | ₩33,586 | ₩33,586 | ₩33,559 | ₩33,584 | -0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩33,546 | ₩33,546 | ₩33,492 | ₩33,492 | -0.16% | 2.8천 |
|---|
| 2026.08.31 | ₩33,526 | ₩33,546 | ₩33,526 | ₩33,546 | +0.06% | 200 |
|---|
| 2026.08.28 | ₩33,526 | ₩33,527 | ₩33,526 | ₩33,527 | +0.00% | 300 |
|---|
| 2026.08.27 | ₩33,546 | ₩33,562 | ₩33,546 | ₩33,562 | +0.05% | 1.3천 |
|---|
| 2026.08.26 | ₩33,512 | ₩33,519 | ₩33,512 | ₩33,519 | +0.02% | 300 |
|---|
| 2026.08.25 | ₩33,492 | ₩33,506 | ₩33,479 | ₩33,506 | +0.04% | 1.3만 |
|---|
| 2026.08.24 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩33,439 | ₩33,485 | ₩33,425 | ₩33,479 | +0.12% | 6.7천 |
|---|
| 2026.08.20 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,479 | ₩33,479 | ₩33,475 | ₩33,475 | -0.01% | 400 |
|---|
| 2026.08.18 | ₩33,425 | ₩33,445 | ₩33,425 | ₩33,425 | 0.00% | 2.6천 |
|---|
| 2026.08.17 | ₩33,465 | ₩33,479 | ₩33,451 | ₩33,451 | -0.04% | 2.3천 |
|---|
| 2026.08.14 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,479 | ₩33,492 | ₩33,479 | ₩33,492 | +0.04% | 3.1천 |
|---|
| 2026.08.12 | ₩33,465 | ₩33,479 | ₩33,452 | ₩33,452 | -0.04% | 1.9천 |
|---|
| 2026.08.11 | ₩33,452 | ₩33,452 | ₩33,419 | ₩33,419 | -0.10% | 2.8천 |
|---|
| 2026.08.10 | ₩33,452 | ₩33,452 | ₩33,419 | ₩33,419 | -0.10% | 100 |
|---|
| 2026.08.07 | ₩33,425 | ₩33,439 | ₩33,424 | ₩33,424 | -0.00% | 700 |
|---|
| 2026.08.06 | ₩33,412 | ₩33,412 | ₩33,392 | ₩33,394 | -0.05% | 2.9천 |
|---|
| 2026.08.05 | ₩33,385 | ₩33,404 | ₩33,385 | ₩33,404 | +0.06% | 900 |
|---|
| 2026.08.04 | ₩33,392 | ₩33,392 | ₩33,372 | ₩33,372 | -0.06% | 1.9천 |
|---|
| 2026.08.03 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,144 | ₩33,265 | ₩33,144 | ₩33,265 | +0.36% | 5.5천 |
|---|
| 2026.07.30 | ₩33,164 | ₩33,238 | ₩33,144 | ₩33,199 | +0.10% | 9.1천 |
|---|
| 2026.07.29 | ₩33,131 | ₩33,144 | ₩33,064 | ₩33,073 | -0.17% | 2.7천 |
|---|
| 2026.07.28 | ₩33,198 | ₩33,198 | ₩33,144 | ₩33,158 | -0.12% | 2천 |
|---|
| 2026.07.27 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩33,077 | ₩33,077 | ₩33,077 | ₩33,077 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,044 | ₩33,056 | ₩33,044 | ₩33,056 | +0.04% | 1.6천 |
|---|
| 2026.07.22 | ₩33,138 | ₩33,158 | ₩33,138 | ₩33,138 | 0.00% | 2.8천 |
|---|
| 2026.07.21 | ₩33,158 | ₩33,198 | ₩33,144 | ₩33,152 | -0.02% | 5.7천 |
|---|
| 2026.07.20 | ₩33,099 | ₩33,099 | ₩33,099 | ₩33,099 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,178 | ₩33,187 | ₩33,146 | ₩33,187 | +0.03% | 1.6천 |
|---|
| 2026.07.14 | ₩33,151 | ₩33,151 | ₩33,151 | ₩33,151 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,091 | ₩33,091 | ₩33,091 | ₩33,091 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,144 | ₩33,158 | ₩33,131 | ₩33,158 | +0.04% | 3.4천 |
|---|
| 2026.07.09 | ₩33,077 | ₩33,158 | ₩33,077 | ₩33,135 | +0.17% | 1.7천 |
|---|
| 2026.07.08 | ₩33,024 | ₩33,104 | ₩33,010 | ₩33,087 | +0.19% | 5.7천 |
|---|
| 2026.07.07 | ₩33,117 | ₩33,184 | ₩33,097 | ₩33,097 | -0.06% | 1.7만 |
|---|
| 2026.07.06 | ₩33,124 | ₩33,158 | ₩33,124 | ₩33,131 | +0.02% | 1천 |
|---|
| 2026.07.02 | ₩33,144 | ₩33,144 | ₩33,037 | ₩33,077 | -0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩33,077 | ₩33,131 | ₩33,037 | ₩33,117 | +0.12% | 2만 |
|---|
| 2026.06.30 | ₩33,158 | ₩33,171 | ₩33,144 | ₩33,171 | +0.04% | 4.1천 |
|---|
| 2026.06.29 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,599 | ₩33,599 | ₩33,546 | ₩33,566 | -0.10% | 1.6천 |
|---|
| 2026.06.25 | ₩33,586 | ₩33,586 | ₩33,559 | ₩33,559 | -0.08% | 600 |
|---|
| 2026.06.24 | ₩33,519 | ₩33,572 | ₩33,519 | ₩33,552 | +0.10% | 3.8천 |
|---|
| 2026.06.23 | ₩33,586 | ₩33,586 | ₩33,532 | ₩33,532 | -0.16% | 300 |
|---|
| 2026.06.22 | ₩33,572 | ₩33,586 | ₩33,559 | ₩33,559 | -0.04% | 1천 |
|---|
| 2026.06.18 | ₩33,519 | ₩33,539 | ₩33,519 | ₩33,539 | +0.06% | 1.8천 |
|---|
| 2026.06.17 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,519 | ₩33,539 | ₩33,519 | ₩33,535 | +0.05% | 2.4천 |
|---|
| 2026.06.12 | ₩33,507 | ₩33,539 | ₩33,507 | ₩33,539 | +0.10% | 1.5천 |
|---|
| 2026.06.11 | ₩33,506 | ₩33,522 | ₩33,506 | ₩33,522 | +0.05% | 400 |
|---|
| 2026.06.10 | ₩33,511 | ₩33,512 | ₩33,511 | ₩33,512 | +0.00% | 700 |
|---|
| 2026.06.09 | ₩33,506 | ₩33,506 | ₩33,492 | ₩33,492 | -0.04% | 2.8천 |
|---|
| 2026.06.08 | ₩33,506 | ₩33,526 | ₩33,506 | ₩33,519 | +0.04% | 600 |
|---|
| 2026.06.05 | ₩33,506 | ₩33,508 | ₩33,506 | ₩33,508 | +0.01% | 400 |
|---|
| 2026.06.04 | ₩33,479 | ₩33,512 | ₩33,479 | ₩33,512 | +0.10% | 3.4천 |
|---|
| 2026.06.03 | ₩33,507 | ₩33,512 | ₩33,479 | ₩33,506 | -0.00% | 7.4천 |
|---|
| 2026.06.02 | ₩33,546 | ₩33,546 | ₩33,512 | ₩33,512 | -0.10% | 1.7천 |
|---|
| 2026.06.01 | ₩33,519 | ₩33,519 | ₩33,479 | ₩33,479 | -0.12% | 8.9만 |
|---|
| 2026.05.29 | ₩33,479 | ₩33,512 | ₩33,479 | ₩33,512 | +0.10% | 100 |
|---|
| 2026.05.28 | ₩33,479 | ₩33,499 | ₩33,479 | ₩33,499 | +0.06% | 700 |
|---|
| 2026.05.27 | ₩33,465 | ₩33,532 | ₩33,465 | ₩33,492 | +0.08% | 1.3천 |
|---|
| 2026.05.26 | ₩33,465 | ₩33,492 | ₩33,465 | ₩33,492 | +0.08% | 200 |
|---|
| 2026.05.22 | ₩33,465 | ₩33,485 | ₩33,465 | ₩33,485 | +0.06% | 1.5천 |
|---|
| 2026.05.21 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 600 |
|---|
| 2026.05.20 | ₩33,465 | ₩33,472 | ₩33,452 | ₩33,472 | +0.02% | 1.4천 |
|---|
| 2026.05.19 | ₩33,506 | ₩33,506 | ₩33,479 | ₩33,479 | -0.08% | 300 |
|---|
| 2026.05.18 | ₩33,439 | ₩33,465 | ₩33,439 | ₩33,465 | +0.08% | 1.5천 |
|---|
| 2026.05.15 | ₩33,427 | ₩33,506 | ₩33,427 | ₩33,465 | +0.12% | 800 |
|---|
| 2026.05.14 | ₩33,425 | ₩33,465 | ₩33,425 | ₩33,465 | +0.12% | 800 |
|---|
| 2026.05.13 | ₩33,412 | ₩33,452 | ₩33,412 | ₩33,452 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩33,412 | ₩33,445 | ₩33,412 | ₩33,445 | +0.10% | 200 |
|---|
| 2026.05.11 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 600 |
|---|
| 2026.05.08 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,452 | ₩33,452 | ₩33,398 | ₩33,439 | -0.04% | 700 |
|---|
| 2026.05.06 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩33,385 | ₩33,412 | ₩33,385 | ₩33,412 | +0.08% | 1.1천 |
|---|
| 2026.05.01 | ₩33,412 | ₩33,416 | ₩33,412 | ₩33,412 | 0.00% | 1.1천 |
|---|
| 2026.04.30 | ₩33,372 | ₩33,405 | ₩33,345 | ₩33,405 | +0.10% | 8.5천 |
|---|
| 2026.04.29 | ₩33,425 | ₩33,425 | ₩33,358 | ₩33,392 | -0.10% | 1.9천 |
|---|
| 2026.04.28 | ₩33,392 | ₩33,392 | ₩33,392 | ₩33,392 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩33,345 | ₩33,412 | ₩33,345 | ₩33,392 | +0.14% | 600 |
|---|
| 2026.04.24 | ₩33,372 | ₩33,378 | ₩33,345 | ₩33,378 | +0.02% | 2.3천 |
|---|
| 2026.04.23 | ₩33,333 | ₩33,358 | ₩33,332 | ₩33,358 | +0.08% | 600 |
|---|
| 2026.04.22 | ₩33,358 | ₩33,398 | ₩33,318 | ₩33,358 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩33,358 | ₩33,358 | ₩33,352 | ₩33,352 | -0.02% | 1.4천 |
|---|
| 2026.04.20 | ₩33,318 | ₩33,385 | ₩33,305 | ₩33,345 | +0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩33,372 | ₩33,372 | ₩33,305 | ₩33,352 | -0.06% | 8.4천 |
|---|
| 2026.04.16 | ₩33,325 | ₩33,345 | ₩33,265 | ₩33,332 | +0.02% | 6.8천 |
|---|
| 2026.04.15 | ₩33,332 | ₩33,332 | ₩33,291 | ₩33,325 | -0.02% | 1천 |
|---|
| 2026.04.14 | ₩33,291 | ₩33,332 | ₩33,291 | ₩33,325 | +0.10% | 1.6천 |
|---|
| 2026.04.13 | ₩33,265 | ₩33,305 | ₩33,265 | ₩33,305 | +0.12% | 900 |
|---|
| 2026.04.10 | ₩33,291 | ₩33,318 | ₩33,291 | ₩33,318 | +0.08% | 1.1천 |
|---|
| 2026.04.09 | ₩33,251 | ₩33,265 | ₩33,251 | ₩33,251 | 0.00% | 1.9천 |
|---|
| 2026.04.08 | ₩33,225 | ₩33,258 | ₩33,225 | ₩33,258 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩33,144 | ₩33,198 | ₩33,144 | ₩33,192 | +0.15% | 2천 |
|---|
| 2026.04.06 | ₩33,171 | ₩33,204 | ₩33,158 | ₩33,158 | -0.04% | 7.5천 |
|---|
| 2026.04.02 | ₩33,077 | ₩33,192 | ₩33,077 | ₩33,192 | +0.35% | 7.6천 |
|---|
| 2026.04.01 | ₩33,198 | ₩33,198 | ₩33,131 | ₩33,172 | -0.08% | 9.3천 |
|---|
| 2026.03.31 | ₩33,077 | ₩33,150 | ₩33,064 | ₩33,150 | +0.22% | 400 |
|---|
| 2026.03.30 | ₩33,439 | ₩33,472 | ₩33,439 | ₩33,464 | +0.08% | 400 |
|---|
| 2026.03.27 | ₩33,492 | ₩33,492 | ₩33,445 | ₩33,445 | -0.14% | 600 |
|---|
| 2026.03.26 | ₩33,519 | ₩33,519 | ₩33,499 | ₩33,499 | -0.06% | 1.5천 |
|---|
| 2026.03.25 | ₩33,506 | ₩33,559 | ₩33,506 | ₩33,539 | +0.10% | 700 |
|---|
| 2026.03.24 | ₩33,479 | ₩33,512 | ₩33,479 | ₩33,512 | +0.10% | 200 |
|---|
| 2026.03.23 | ₩33,506 | ₩33,534 | ₩33,506 | ₩33,534 | +0.08% | 2.4천 |
|---|
| 2026.03.20 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,415 | ₩33,532 | ₩33,415 | ₩33,526 | +0.33% | 1.1천 |
|---|
| 2026.03.18 | ₩33,506 | ₩33,510 | ₩33,492 | ₩33,510 | +0.01% | 900 |
|---|
| 2026.03.17 | ₩33,519 | ₩33,559 | ₩33,519 | ₩33,559 | +0.12% | 2.6천 |
|---|
| 2026.03.16 | ₩33,504 | ₩33,572 | ₩33,492 | ₩33,526 | +0.06% | 1.2천 |
|---|
| 2026.03.13 | ₩33,477 | ₩33,519 | ₩33,439 | ₩33,472 | -0.02% | 600 |
|---|
| 2026.03.12 | ₩33,492 | ₩33,492 | ₩33,452 | ₩33,477 | -0.04% | 400 |
|---|
| 2026.03.11 | ₩33,465 | ₩33,506 | ₩33,412 | ₩33,506 | +0.12% | 600 |
|---|
| 2026.03.10 | ₩33,506 | ₩33,506 | ₩33,485 | ₩33,485 | -0.06% | 200 |
|---|
| 2026.03.09 | ₩33,372 | ₩33,479 | ₩33,372 | ₩33,479 | +0.32% | 4.5천 |
|---|
| 2026.03.06 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,539 | ₩33,539 | ₩33,532 | ₩33,532 | -0.02% | 300 |
|---|
| 2026.03.03 | ₩33,425 | ₩33,519 | ₩33,398 | ₩33,506 | +0.24% | 2.2천 |
|---|
| 2026.03.02 | ₩33,532 | ₩33,546 | ₩33,479 | ₩33,526 | -0.02% | 1.6천 |
|---|
| 2026.02.27 | ₩33,479 | ₩33,519 | ₩33,479 | ₩33,519 | +0.12% | 2.9천 |
|---|
| 2026.02.26 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 500 |
|---|
| 2026.02.25 | ₩33,492 | ₩33,572 | ₩33,492 | ₩33,572 | +0.24% | 7.9천 |
|---|
| 2026.02.24 | ₩33,479 | ₩33,519 | ₩33,479 | ₩33,512 | +0.10% | 6.3천 |
|---|
| 2026.02.23 | ₩33,452 | ₩33,492 | ₩33,452 | ₩33,485 | +0.10% | 6.5천 |
|---|
| 2026.02.20 | ₩33,465 | ₩33,503 | ₩33,452 | ₩33,503 | +0.11% | 3.4천 |
|---|
| 2026.02.19 | ₩33,439 | ₩33,472 | ₩33,439 | ₩33,472 | +0.10% | 1.9천 |
|---|
| 2026.02.18 | ₩33,439 | ₩33,485 | ₩33,439 | ₩33,485 | +0.14% | 3천 |
|---|
| 2026.02.17 | ₩33,412 | ₩33,479 | ₩33,412 | ₩33,472 | +0.18% | 600 |
|---|
| 2026.02.13 | ₩33,452 | ₩33,479 | ₩33,425 | ₩33,459 | +0.02% | 3.4천 |
|---|
| 2026.02.12 | ₩33,445 | ₩33,445 | ₩33,445 | ₩33,445 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,439 | ₩33,485 | ₩33,439 | ₩33,485 | +0.14% | 1천 |
|---|
| 2026.02.10 | ₩33,425 | ₩33,506 | ₩33,425 | ₩33,480 | +0.16% | 4.2천 |
|---|
| 2026.02.09 | ₩33,439 | ₩33,485 | ₩33,425 | ₩33,485 | +0.14% | 1.3만 |
|---|
| 2026.02.06 | ₩33,439 | ₩33,472 | ₩33,439 | ₩33,472 | +0.10% | 1.4천 |
|---|
| 2026.02.05 | ₩33,432 | ₩33,432 | ₩33,419 | ₩33,419 | -0.04% | 600 |
|---|
| 2026.02.04 | ₩33,452 | ₩33,452 | ₩33,385 | ₩33,445 | -0.02% | 3.1천 |
|---|
| 2026.02.03 | ₩33,425 | ₩33,492 | ₩33,412 | ₩33,445 | +0.06% | 700 |
|---|
| 2026.02.02 | ₩33,492 | ₩33,492 | ₩33,425 | ₩33,465 | -0.08% | 1.8천 |
|---|
| 2026.01.30 | ₩33,425 | ₩33,465 | ₩33,425 | ₩33,445 | +0.06% | 1.1천 |
|---|
| 2026.01.29 | ₩33,385 | ₩33,444 | ₩33,385 | ₩33,444 | +0.18% | 3.4천 |
|---|
| 2026.01.28 | ₩33,398 | ₩33,445 | ₩33,398 | ₩33,445 | +0.14% | 2.3천 |
|---|
| 2026.01.27 | ₩33,412 | ₩33,452 | ₩33,412 | ₩33,412 | 0.00% | 2.1천 |
|---|
| 2026.01.26 | ₩33,445 | ₩33,445 | ₩33,412 | ₩33,445 | 0.00% | 1.6천 |
|---|
| 2026.01.23 | ₩33,412 | ₩33,432 | ₩33,398 | ₩33,432 | +0.06% | 1.5천 |
|---|
| 2026.01.22 | ₩33,398 | ₩33,439 | ₩33,398 | ₩33,425 | +0.08% | 1천 |
|---|
| 2026.01.21 | ₩33,392 | ₩33,412 | ₩33,332 | ₩33,405 | +0.04% | 4.8천 |
|---|
| 2026.01.20 | ₩33,332 | ₩33,412 | ₩33,318 | ₩33,358 | +0.08% | 4.7천 |
|---|
| 2026.01.16 | ₩33,372 | ₩33,405 | ₩33,372 | ₩33,405 | +0.10% | 2.7천 |
|---|
| 2026.01.15 | ₩33,358 | ₩33,405 | ₩33,358 | ₩33,358 | 0.00% | 3천 |
|---|
| 2026.01.14 | ₩33,398 | ₩33,398 | ₩33,345 | ₩33,378 | -0.06% | 800 |
|---|
| 2026.01.13 | ₩33,372 | ₩33,412 | ₩33,358 | ₩33,392 | +0.06% | 7.1천 |
|---|
| 2026.01.12 | ₩33,413 | ₩33,413 | ₩33,372 | ₩33,405 | -0.02% | 700 |
|---|
| 2026.01.09 | ₩33,372 | ₩33,412 | ₩33,372 | ₩33,412 | +0.12% | 400 |
|---|
| 2026.01.08 | ₩33,372 | ₩33,378 | ₩33,345 | ₩33,378 | +0.02% | 2.6천 |
|---|
| 2026.01.07 | ₩33,398 | ₩33,398 | ₩33,345 | ₩33,378 | -0.06% | 2.6천 |
|---|
| 2026.01.06 | ₩33,380 | ₩33,398 | ₩33,332 | ₩33,385 | +0.02% | 3만 |
|---|
| 2026.01.05 | ₩33,332 | ₩33,378 | ₩33,332 | ₩33,372 | +0.12% | 2.4천 |
|---|
| 2026.01.02 | ₩33,385 | ₩33,385 | ₩33,318 | ₩33,352 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩33,372 | ₩33,372 | ₩33,345 | ₩33,345 | -0.08% | 300 |
|---|
| 2025.12.30 | ₩33,880 | ₩33,907 | ₩33,867 | ₩33,880 | 0.00% | 4.1천 |
|---|
| 2025.12.29 | ₩33,920 | ₩33,920 | ₩33,879 | ₩33,900 | -0.06% | 2.7천 |
|---|
| 2025.12.26 | ₩33,894 | ₩33,900 | ₩33,867 | ₩33,900 | +0.02% | 1.9천 |
|---|
| 2025.12.24 | ₩33,853 | ₩33,907 | ₩33,853 | ₩33,887 | +0.10% | 1.9천 |
|---|
| 2025.12.23 | ₩33,853 | ₩33,907 | ₩33,853 | ₩33,887 | +0.10% | 1.1천 |
|---|
| 2025.12.22 | ₩33,873 | ₩33,873 | ₩33,840 | ₩33,840 | -0.10% | 2.4천 |
|---|
| 2025.12.19 | ₩33,847 | ₩33,867 | ₩33,813 | ₩33,847 | 0.00% | 3.6천 |
|---|
| 2025.12.18 | ₩33,787 | ₩33,807 | ₩33,787 | ₩33,807 | +0.06% | 500 |
|---|
| 2025.12.17 | ₩33,827 | ₩33,827 | ₩33,733 | ₩33,773 | -0.16% | 5.9천 |
|---|
| 2025.12.16 | ₩33,780 | ₩33,787 | ₩33,760 | ₩33,787 | +0.02% | 500 |
|---|
| 2025.12.15 | ₩33,793 | ₩33,793 | ₩33,760 | ₩33,793 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩33,840 | ₩33,840 | ₩33,760 | ₩33,780 | -0.18% | 900 |
|---|
| 2025.12.11 | ₩33,784 | ₩33,787 | ₩33,773 | ₩33,787 | +0.01% | 1.1천 |
|---|
| 2025.12.10 | ₩33,725 | ₩33,766 | ₩33,725 | ₩33,766 | +0.12% | 400 |
|---|
| 2025.12.09 | ₩33,733 | ₩33,738 | ₩33,720 | ₩33,733 | 0.00% | 2.4천 |
|---|
| 2025.12.08 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,733 | ₩33,761 | ₩33,733 | ₩33,761 | +0.08% | 400 |
|---|
| 2025.12.04 | ₩33,706 | ₩33,740 | ₩33,706 | ₩33,740 | +0.10% | 4.9천 |
|---|
| 2025.12.03 | ₩33,760 | ₩33,760 | ₩33,740 | ₩33,740 | -0.06% | 500 |
|---|
| 2025.12.02 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,679 | ₩33,700 | ₩33,679 | ₩33,700 | +0.06% | 200 |
|---|
| 2025.11.28 | ₩33,733 | ₩33,746 | ₩33,713 | ₩33,713 | -0.06% | 1.7천 |
|---|
| 2025.11.26 | ₩33,626 | ₩33,686 | ₩33,626 | ₩33,686 | +0.18% | 400 |
|---|
| 2025.11.25 | ₩33,572 | ₩33,646 | ₩33,572 | ₩33,646 | +0.22% | 300 |
|---|
| 2025.11.24 | ₩33,546 | ₩33,603 | ₩33,534 | ₩33,603 | +0.17% | 1.8천 |
|---|
| 2025.11.21 | ₩33,500 | ₩33,506 | ₩33,500 | ₩33,506 | +0.02% | 300 |
|---|
| 2025.11.20 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩33,572 | ₩33,572 | ₩33,515 | ₩33,515 | -0.17% | 1.1천 |
|---|
| 2025.11.18 | ₩33,510 | ₩33,546 | ₩33,488 | ₩33,488 | -0.06% | 1.5천 |
|---|
| 2025.11.17 | ₩33,526 | ₩33,539 | ₩33,492 | ₩33,539 | +0.04% | 1.5천 |
|---|
| 2025.11.14 | ₩33,559 | ₩33,583 | ₩33,559 | ₩33,566 | +0.02% | 1.5천 |
|---|
| 2025.11.13 | ₩33,599 | ₩33,599 | ₩33,552 | ₩33,552 | -0.14% | 1천 |
|---|
| 2025.11.12 | ₩33,611 | ₩33,626 | ₩33,586 | ₩33,617 | +0.02% | 4.4천 |
|---|
| 2025.11.11 | ₩33,626 | ₩33,626 | ₩33,613 | ₩33,613 | -0.04% | 1.4천 |
|---|
| 2025.11.10 | ₩33,572 | ₩33,633 | ₩33,572 | ₩33,633 | +0.18% | 900 |
|---|
| 2025.11.07 | ₩33,526 | ₩33,555 | ₩33,506 | ₩33,555 | +0.09% | 1.2천 |
|---|
| 2025.11.06 | ₩33,613 | ₩33,613 | ₩33,506 | ₩33,535 | -0.23% | 4.3천 |
|---|
| 2025.11.05 | ₩33,572 | ₩33,586 | ₩33,562 | ₩33,562 | -0.03% | 1.6천 |
|---|
| 2025.11.04 | ₩33,519 | ₩33,526 | ₩33,519 | ₩33,526 | +0.02% | 200 |
|---|
| 2025.11.03 | ₩33,586 | ₩33,586 | ₩33,519 | ₩33,566 | -0.06% | 1.3천 |
|---|
| 2025.10.31 | ₩33,546 | ₩33,566 | ₩33,519 | ₩33,566 | +0.06% | 1.8천 |
|---|
| 2025.10.30 | ₩33,526 | ₩33,566 | ₩33,519 | ₩33,546 | +0.06% | 1.5천 |
|---|
| 2025.10.29 | ₩33,546 | ₩33,559 | ₩33,534 | ₩33,534 | -0.04% | 400 |
|---|
| 2025.10.28 | ₩33,559 | ₩33,586 | ₩33,546 | ₩33,586 | +0.08% | 2.4천 |
|---|
| 2025.10.27 | ₩33,559 | ₩33,606 | ₩33,559 | ₩33,606 | +0.14% | 4천 |
|---|
| 2025.10.24 | ₩33,546 | ₩33,566 | ₩33,532 | ₩33,566 | +0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩33,504 | ₩33,519 | ₩33,492 | ₩33,519 | +0.04% | 4.2천 |
|---|
| 2025.10.22 | ₩33,452 | ₩33,506 | ₩33,452 | ₩33,472 | +0.06% | 700 |
|---|
| 2025.10.21 | ₩33,465 | ₩33,511 | ₩33,465 | ₩33,506 | +0.12% | 3.7천 |
|---|
| 2025.10.20 | ₩33,467 | ₩33,499 | ₩33,465 | ₩33,499 | +0.10% | 3천 |
|---|
| 2025.10.17 | ₩33,345 | ₩33,396 | ₩33,345 | ₩33,392 | +0.14% | 2.7천 |
|---|
| 2025.10.16 | ₩33,398 | ₩33,398 | ₩33,357 | ₩33,392 | -0.02% | 9.5천 |
|---|
| 2025.10.15 | ₩33,439 | ₩33,439 | ₩33,372 | ₩33,402 | -0.11% | 2.3천 |
|---|
| 2025.10.14 | ₩33,358 | ₩33,427 | ₩33,358 | ₩33,412 | +0.16% | 2.8천 |
|---|
| 2025.10.13 | ₩33,443 | ₩33,444 | ₩33,398 | ₩33,432 | -0.03% | 1.8천 |
|---|
| 2025.10.10 | ₩33,452 | ₩33,452 | ₩33,325 | ₩33,325 | -0.38% | 700 |
|---|