시장 데이터를 불러오는 중
전체 종목
Innovator Premium Income 15 Buffer ETF - October 과거 주가
Innovator Premium Income 15 Buffer ETF - October · LOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Premium Income 15 Buffer ETF - October · LOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,053 | ₩32,067 | ₩32,026 | ₩32,047 | -0.02% | 5천 |
| 2026.10.08 | ₩31,988 | ₩32,053 | ₩31,988 | ₩32,053 | +0.21% | 3.3천 |
| 2026.10.07 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 100 |
| 2026.10.06 | ₩32,033 | ₩32,033 | ₩32,033 | ₩32,033 | 0.00% | 100 |
| 2026.10.05 | ₩32,026 | ₩32,040 | ₩31,973 | ₩32,006 | -0.06% | 4.3천 |
| 2026.10.02 | ₩32,040 | ₩32,053 | ₩31,986 | ₩31,993 | -0.15% | 8.4천 |
| 2026.10.01 | ₩31,918 | ₩31,973 | ₩31,899 | ₩31,923 | +0.02% | 2만 |
| 2026.09.30 | ₩31,973 | ₩31,973 | ₩31,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,933 |
| -0.13% |
| 1천 |
| 2026.09.29 | ₩32,134 | ₩32,134 | ₩32,073 | ₩32,073 | -0.19% | 100 |
|---|
| 2026.09.28 | ₩32,093 | ₩32,107 | ₩32,093 | ₩32,107 | +0.04% | 1.4천 |
|---|
| 2026.09.25 | ₩32,107 | ₩32,107 | ₩32,067 | ₩32,067 | -0.13% | 600 |
|---|
| 2026.09.24 | ₩32,060 | ₩32,060 | ₩32,060 | ₩32,060 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,093 | ₩32,093 | ₩32,053 | ₩32,053 | -0.13% | 700 |
|---|
| 2026.09.22 | ₩32,093 | ₩32,093 | ₩32,053 | ₩32,053 | -0.13% | 2.6천 |
|---|
| 2026.09.21 | ₩32,053 | ₩32,080 | ₩32,013 | ₩32,053 | 0.00% | 2.2천 |
|---|
| 2026.09.18 | ₩32,052 | ₩32,067 | ₩32,047 | ₩32,047 | -0.02% | 1.2천 |
|---|
| 2026.09.17 | ₩32,067 | ₩32,080 | ₩32,067 | ₩32,080 | +0.04% | 500 |
|---|
| 2026.09.16 | ₩32,033 | ₩32,053 | ₩32,033 | ₩32,033 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,053 | ₩32,053 | ₩32,033 | ₩32,033 | -0.06% | 700 |
|---|
| 2026.09.14 | ₩31,986 | ₩32,026 | ₩31,986 | ₩32,026 | +0.13% | 700 |
|---|
| 2026.09.11 | ₩32,053 | ₩32,053 | ₩32,026 | ₩32,026 | -0.08% | 4.5천 |
|---|
| 2026.09.10 | ₩31,986 | ₩32,053 | ₩31,986 | ₩32,020 | +0.10% | 5.1천 |
|---|
| 2026.09.09 | ₩31,988 | ₩32,020 | ₩31,988 | ₩32,020 | +0.10% | 800 |
|---|
| 2026.09.08 | ₩32,013 | ₩32,013 | ₩32,013 | ₩32,013 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,013 | ₩32,013 | ₩32,013 | ₩32,013 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,000 | ₩32,000 | ₩31,959 | ₩32,000 | 0.00% | 2.9천 |
|---|
| 2026.09.02 | ₩32,013 | ₩32,026 | ₩31,993 | ₩31,993 | -0.06% | 700 |
|---|
| 2026.09.01 | ₩32,000 | ₩32,000 | ₩31,993 | ₩31,993 | -0.02% | 800 |
|---|
| 2026.08.31 | ₩32,013 | ₩32,026 | ₩31,986 | ₩31,986 | -0.08% | 2.1천 |
|---|
| 2026.08.28 | ₩32,161 | ₩32,161 | ₩32,127 | ₩32,127 | -0.10% | 2.1천 |
|---|
| 2026.08.27 | ₩32,114 | ₩32,114 | ₩32,114 | ₩32,114 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,147 | ₩32,147 | ₩32,114 | ₩32,114 | -0.10% | 500 |
|---|
| 2026.08.25 | ₩32,134 | ₩32,147 | ₩32,107 | ₩32,107 | -0.08% | 2.3천 |
|---|
| 2026.08.24 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩32,100 | ₩32,120 | ₩32,100 | ₩32,100 | 0.00% | 3.3천 |
|---|
| 2026.08.20 | ₩32,254 | ₩32,254 | ₩32,067 | ₩32,093 | -0.50% | 300 |
|---|
| 2026.08.19 | ₩32,120 | ₩32,120 | ₩32,093 | ₩32,093 | -0.08% | 1.9천 |
|---|
| 2026.08.18 | ₩32,107 | ₩32,120 | ₩32,087 | ₩32,087 | -0.06% | 1.9천 |
|---|
| 2026.08.17 | ₩32,087 | ₩32,087 | ₩32,087 | ₩32,087 | 0.00% | 1.6천 |
|---|
| 2026.08.14 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩32,041 | ₩32,073 | ₩32,041 | ₩32,073 | +0.10% | 300 |
|---|
| 2026.08.12 | ₩32,073 | ₩32,073 | ₩32,073 | ₩32,073 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,107 | ₩32,107 | ₩32,067 | ₩32,067 | -0.13% | 900 |
|---|
| 2026.08.10 | ₩32,040 | ₩32,060 | ₩32,026 | ₩32,060 | +0.06% | 4.5천 |
|---|
| 2026.08.07 | ₩32,053 | ₩32,080 | ₩32,053 | ₩32,053 | 0.00% | 2.6천 |
|---|
| 2026.08.06 | ₩32,013 | ₩32,047 | ₩32,013 | ₩32,047 | +0.10% | 200 |
|---|
| 2026.08.05 | ₩32,047 | ₩32,047 | ₩32,047 | ₩32,047 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,067 | ₩32,067 | ₩32,033 | ₩32,033 | -0.10% | 2천 |
|---|
| 2026.08.03 | ₩32,013 | ₩32,033 | ₩32,013 | ₩32,033 | +0.06% | 2.3천 |
|---|
| 2026.07.31 | ₩32,040 | ₩32,040 | ₩31,986 | ₩32,020 | -0.06% | 400 |
|---|
| 2026.07.30 | ₩32,140 | ₩32,140 | ₩32,140 | ₩32,140 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,174 | ₩32,174 | ₩32,114 | ₩32,114 | -0.19% | 1.9천 |
|---|
| 2026.07.28 | ₩32,147 | ₩32,147 | ₩32,107 | ₩32,120 | -0.08% | 2.1천 |
|---|
| 2026.07.27 | ₩32,100 | ₩32,147 | ₩32,100 | ₩32,114 | +0.04% | 1.8천 |
|---|
| 2026.07.24 | ₩32,107 | ₩32,107 | ₩32,107 | ₩32,107 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,134 | ₩32,134 | ₩32,092 | ₩32,092 | -0.13% | 5천 |
|---|
| 2026.07.22 | ₩32,114 | ₩32,114 | ₩32,114 | ₩32,114 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,114 | ₩32,114 | ₩32,080 | ₩32,114 | 0.00% | 1.6천 |
|---|
| 2026.07.20 | ₩32,201 | ₩32,201 | ₩32,067 | ₩32,100 | -0.31% | 3.7천 |
|---|
| 2026.07.17 | ₩32,053 | ₩32,087 | ₩32,053 | ₩32,087 | +0.10% | 300 |
|---|
| 2026.07.16 | ₩32,067 | ₩32,134 | ₩32,053 | ₩32,087 | +0.06% | 8.6천 |
|---|
| 2026.07.15 | ₩32,102 | ₩32,102 | ₩32,067 | ₩32,093 | -0.03% | 1.3천 |
|---|
| 2026.07.14 | ₩32,087 | ₩32,087 | ₩32,087 | ₩32,087 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,067 | ₩32,080 | ₩32,067 | ₩32,080 | +0.04% | 200 |
|---|
| 2026.07.10 | ₩32,107 | ₩32,107 | ₩32,087 | ₩32,087 | -0.06% | 1.2천 |
|---|
| 2026.07.09 | ₩32,040 | ₩32,073 | ₩32,040 | ₩32,073 | +0.10% | 200 |
|---|
| 2026.07.08 | ₩32,053 | ₩32,060 | ₩32,053 | ₩32,060 | +0.02% | 700 |
|---|
| 2026.07.07 | ₩32,080 | ₩32,080 | ₩32,026 | ₩32,060 | -0.06% | 1.7천 |
|---|
| 2026.07.06 | ₩32,026 | ₩32,080 | ₩32,026 | ₩32,060 | +0.10% | 1.8천 |
|---|
| 2026.07.02 | ₩32,093 | ₩32,093 | ₩32,013 | ₩32,047 | -0.15% | 1천 |
|---|
| 2026.07.01 | ₩32,020 | ₩32,040 | ₩32,000 | ₩32,033 | +0.04% | 2.1천 |
|---|
| 2026.06.30 | ₩31,986 | ₩32,026 | ₩31,986 | ₩32,026 | +0.13% | 300 |
|---|
| 2026.06.29 | ₩32,120 | ₩32,147 | ₩32,120 | ₩32,147 | +0.08% | 100 |
|---|
| 2026.06.26 | ₩32,093 | ₩32,127 | ₩32,093 | ₩32,127 | +0.10% | 200 |
|---|
| 2026.06.25 | ₩32,093 | ₩32,127 | ₩32,093 | ₩32,127 | +0.10% | 100 |
|---|
| 2026.06.24 | ₩32,067 | ₩32,100 | ₩32,067 | ₩32,100 | +0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩32,080 | ₩32,107 | ₩32,080 | ₩32,107 | +0.08% | 200 |
|---|
| 2026.06.22 | ₩32,107 | ₩32,127 | ₩32,093 | ₩32,127 | +0.06% | 400 |
|---|
| 2026.06.18 | ₩32,093 | ₩32,127 | ₩32,093 | ₩32,127 | +0.10% | 100 |
|---|
| 2026.06.17 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,093 | ₩32,120 | ₩32,093 | ₩32,120 | +0.08% | 100 |
|---|
| 2026.06.15 | ₩32,080 | ₩32,114 | ₩32,080 | ₩32,114 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩32,040 | ₩32,093 | ₩32,040 | ₩32,072 | +0.10% | 5.6천 |
|---|
| 2026.06.11 | ₩32,013 | ₩32,060 | ₩32,013 | ₩32,060 | +0.15% | 100 |
|---|
| 2026.06.10 | ₩32,000 | ₩32,013 | ₩31,988 | ₩32,013 | +0.04% | 2.7만 |
|---|
| 2026.06.09 | ₩32,026 | ₩32,040 | ₩32,008 | ₩32,013 | -0.04% | 400 |
|---|
| 2026.06.08 | ₩32,001 | ₩32,047 | ₩32,001 | ₩32,047 | +0.14% | 1.3천 |
|---|
| 2026.06.05 | ₩32,026 | ₩32,026 | ₩32,013 | ₩32,026 | 0.00% | 1.1천 |
|---|
| 2026.06.04 | ₩32,026 | ₩32,067 | ₩32,013 | ₩32,047 | +0.06% | 2.7만 |
|---|
| 2026.06.03 | ₩32,013 | ₩32,047 | ₩32,013 | ₩32,047 | +0.10% | 2.3천 |
|---|
| 2026.06.02 | ₩32,040 | ₩32,072 | ₩32,000 | ₩32,060 | +0.06% | 4.8만 |
|---|
| 2026.06.01 | ₩32,053 | ₩32,067 | ₩32,053 | ₩32,067 | +0.04% | 3.2천 |
|---|
| 2026.05.29 | ₩32,067 | ₩32,067 | ₩32,067 | ₩32,067 | 0.00% | 800 |
|---|
| 2026.05.28 | ₩32,201 | ₩32,212 | ₩32,174 | ₩32,201 | 0.00% | 6.7천 |
|---|
| 2026.05.27 | ₩32,161 | ₩32,187 | ₩32,161 | ₩32,187 | +0.08% | 300 |
|---|
| 2026.05.26 | ₩32,174 | ₩32,181 | ₩32,147 | ₩32,181 | +0.02% | 3.2천 |
|---|
| 2026.05.22 | ₩32,120 | ₩32,154 | ₩32,120 | ₩32,140 | +0.06% | 4.4천 |
|---|
| 2026.05.21 | ₩32,134 | ₩32,139 | ₩32,134 | ₩32,139 | +0.02% | 1천 |
|---|
| 2026.05.20 | ₩32,134 | ₩32,134 | ₩32,080 | ₩32,127 | -0.02% | 3.3천 |
|---|
| 2026.05.19 | ₩32,026 | ₩32,134 | ₩32,026 | ₩32,107 | +0.25% | 9.2천 |
|---|
| 2026.05.18 | ₩32,080 | ₩32,093 | ₩32,080 | ₩32,093 | +0.04% | 800 |
|---|
| 2026.05.15 | ₩32,080 | ₩32,093 | ₩32,080 | ₩32,093 | +0.04% | 600 |
|---|
| 2026.05.14 | ₩32,080 | ₩32,120 | ₩32,080 | ₩32,100 | +0.06% | 2.2천 |
|---|
| 2026.05.13 | ₩32,087 | ₩32,107 | ₩32,068 | ₩32,087 | 0.00% | 900 |
|---|
| 2026.05.12 | ₩32,067 | ₩32,073 | ₩32,053 | ₩32,053 | -0.04% | 2.5천 |
|---|
| 2026.05.11 | ₩32,067 | ₩32,080 | ₩32,067 | ₩32,080 | +0.04% | 1.7만 |
|---|
| 2026.05.08 | ₩32,053 | ₩32,080 | ₩32,053 | ₩32,080 | +0.08% | 3.1만 |
|---|
| 2026.05.07 | ₩32,040 | ₩32,060 | ₩32,040 | ₩32,060 | +0.06% | 100 |
|---|
| 2026.05.06 | ₩32,040 | ₩32,053 | ₩32,040 | ₩32,053 | +0.04% | 900 |
|---|
| 2026.05.05 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩32,013 | ₩32,013 | ₩32,013 | ₩32,013 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,026 | ₩32,040 | ₩32,000 | ₩32,026 | 0.00% | 1.1천 |
|---|
| 2026.04.30 | ₩32,040 | ₩32,040 | ₩31,959 | ₩32,006 | -0.10% | 4.5천 |
|---|
| 2026.04.29 | ₩32,093 | ₩32,120 | ₩32,093 | ₩32,107 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩32,080 | ₩32,107 | ₩32,080 | ₩32,107 | +0.08% | 2.6천 |
|---|
| 2026.04.27 | ₩32,080 | ₩32,100 | ₩32,080 | ₩32,100 | +0.06% | 200 |
|---|
| 2026.04.24 | ₩32,087 | ₩32,087 | ₩32,087 | ₩32,087 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩32,040 | ₩32,073 | ₩32,040 | ₩32,073 | +0.10% | 500 |
|---|
| 2026.04.21 | ₩32,067 | ₩32,067 | ₩32,013 | ₩32,020 | -0.15% | 2.6천 |
|---|
| 2026.04.20 | ₩32,040 | ₩32,053 | ₩32,040 | ₩32,053 | +0.04% | 1.7천 |
|---|
| 2026.04.17 | ₩32,053 | ₩32,073 | ₩32,040 | ₩32,067 | +0.04% | 2천 |
|---|
| 2026.04.16 | ₩32,053 | ₩32,053 | ₩32,000 | ₩32,040 | -0.04% | 8천 |
|---|
| 2026.04.15 | ₩32,026 | ₩32,053 | ₩32,026 | ₩32,033 | +0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩32,026 | ₩32,040 | ₩32,013 | ₩32,013 | -0.04% | 2천 |
|---|
| 2026.04.13 | ₩31,973 | ₩31,986 | ₩31,946 | ₩31,986 | +0.04% | 1.8천 |
|---|
| 2026.04.10 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 1.1천 |
|---|
| 2026.04.09 | ₩31,919 | ₩31,959 | ₩31,919 | ₩31,933 | +0.04% | 1.1천 |
|---|
| 2026.04.08 | ₩31,865 | ₩31,886 | ₩31,865 | ₩31,886 | +0.06% | 700 |
|---|
| 2026.04.07 | ₩31,664 | ₩31,733 | ₩31,664 | ₩31,733 | +0.22% | 3.1천 |
|---|
| 2026.04.06 | ₩31,731 | ₩31,758 | ₩31,705 | ₩31,745 | +0.04% | 1.4천 |
|---|
| 2026.04.02 | ₩31,557 | ₩31,705 | ₩31,557 | ₩31,705 | +0.47% | 1.6만 |
|---|
| 2026.04.01 | ₩31,664 | ₩31,718 | ₩31,651 | ₩31,691 | +0.08% | 2.8천 |
|---|
| 2026.03.31 | ₩31,517 | ₩31,597 | ₩31,517 | ₩31,597 | +0.26% | 9.6천 |
|---|
| 2026.03.30 | ₩31,544 | ₩31,604 | ₩31,490 | ₩31,530 | -0.04% | 8.2천 |
|---|
| 2026.03.27 | ₩31,597 | ₩31,597 | ₩31,503 | ₩31,533 | -0.20% | 1.1천 |
|---|
| 2026.03.26 | ₩31,678 | ₩31,678 | ₩31,611 | ₩31,655 | -0.07% | 5.2천 |
|---|
| 2026.03.25 | ₩31,758 | ₩31,812 | ₩31,758 | ₩31,780 | +0.07% | 1.9천 |
|---|
| 2026.03.24 | ₩31,705 | ₩31,745 | ₩31,691 | ₩31,718 | +0.04% | 2.3천 |
|---|
| 2026.03.23 | ₩31,812 | ₩31,825 | ₩31,731 | ₩31,731 | -0.25% | 1.2만 |
|---|
| 2026.03.20 | ₩31,678 | ₩31,718 | ₩31,584 | ₩31,651 | -0.08% | 1.4만 |
|---|
| 2026.03.19 | ₩31,718 | ₩31,798 | ₩31,718 | ₩31,764 | +0.14% | 3.1천 |
|---|
| 2026.03.18 | ₩31,812 | ₩31,812 | ₩31,754 | ₩31,754 | -0.18% | 2.4천 |
|---|
| 2026.03.17 | ₩31,855 | ₩31,855 | ₩31,855 | ₩31,855 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩31,839 | ₩31,839 | ₩31,825 | ₩31,825 | -0.04% | 300 |
|---|
| 2026.03.13 | ₩31,718 | ₩31,745 | ₩31,718 | ₩31,726 | +0.03% | 2.1천 |
|---|
| 2026.03.12 | ₩31,798 | ₩31,798 | ₩31,747 | ₩31,747 | -0.16% | 1.2천 |
|---|
| 2026.03.11 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩31,731 | ₩31,837 | ₩31,705 | ₩31,837 | +0.33% | 2.4천 |
|---|
| 2026.03.06 | ₩31,756 | ₩31,756 | ₩31,756 | ₩31,756 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩31,865 | ₩31,865 | ₩31,865 | ₩31,865 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩31,933 | ₩31,933 | ₩31,906 | ₩31,906 | -0.08% | 200 |
|---|
| 2026.03.03 | ₩31,758 | ₩31,879 | ₩31,758 | ₩31,852 | +0.30% | 1.9천 |
|---|
| 2026.03.02 | ₩31,839 | ₩31,906 | ₩31,839 | ₩31,890 | +0.16% | 1.6천 |
|---|
| 2026.02.27 | ₩31,986 | ₩31,986 | ₩31,852 | ₩31,886 | -0.31% | 1.9만 |
|---|
| 2026.02.26 | ₩32,026 | ₩32,052 | ₩32,013 | ₩32,026 | 0.00% | 1.5천 |
|---|
| 2026.02.25 | ₩32,040 | ₩32,060 | ₩32,040 | ₩32,060 | +0.06% | 900 |
|---|
| 2026.02.24 | ₩32,013 | ₩32,053 | ₩32,000 | ₩32,033 | +0.06% | 1.3천 |
|---|
| 2026.02.23 | ₩32,000 | ₩32,000 | ₩31,979 | ₩31,979 | -0.06% | 900 |
|---|
| 2026.02.20 | ₩31,986 | ₩32,033 | ₩31,986 | ₩32,033 | +0.15% | 500 |
|---|
| 2026.02.19 | ₩32,000 | ₩32,013 | ₩31,959 | ₩31,986 | -0.04% | 2.7천 |
|---|
| 2026.02.18 | ₩32,025 | ₩32,025 | ₩32,025 | ₩32,025 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩32,013 | ₩32,013 | ₩31,919 | ₩31,989 | -0.08% | 1만 |
|---|
| 2026.02.13 | ₩32,013 | ₩32,013 | ₩31,933 | ₩31,961 | -0.16% | 4.3천 |
|---|
| 2026.02.12 | ₩31,979 | ₩32,013 | ₩31,959 | ₩31,959 | -0.06% | 2.4천 |
|---|
| 2026.02.11 | ₩32,028 | ₩32,053 | ₩32,014 | ₩32,033 | +0.02% | 3.3천 |
|---|
| 2026.02.10 | ₩32,026 | ₩32,040 | ₩32,013 | ₩32,021 | -0.02% | 2.8천 |
|---|
| 2026.02.09 | ₩32,026 | ₩32,053 | ₩32,013 | ₩32,040 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩32,006 | ₩32,026 | ₩31,986 | ₩32,026 | +0.06% | 2.6천 |
|---|
| 2026.02.05 | ₩31,908 | ₩31,959 | ₩31,908 | ₩31,946 | +0.12% | 5.3천 |
|---|
| 2026.02.04 | ₩31,973 | ₩31,973 | ₩31,959 | ₩31,973 | 0.00% | 1.1천 |
|---|
| 2026.02.03 | ₩31,961 | ₩31,977 | ₩31,961 | ₩31,977 | +0.05% | 2.5천 |
|---|
| 2026.02.02 | ₩31,986 | ₩32,053 | ₩31,986 | ₩32,013 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩32,013 | ₩32,013 | ₩31,946 | ₩31,986 | -0.08% | 2.7천 |
|---|
| 2026.01.29 | ₩32,040 | ₩32,120 | ₩32,040 | ₩32,118 | +0.24% | 3.4천 |
|---|
| 2026.01.28 | ₩32,174 | ₩32,174 | ₩32,093 | ₩32,134 | -0.13% | 4.1천 |
|---|
| 2026.01.27 | ₩32,161 | ₩32,161 | ₩32,134 | ₩32,134 | -0.08% | 1.2천 |
|---|
| 2026.01.26 | ₩32,127 | ₩32,127 | ₩32,127 | ₩32,127 | 0.00% | 1천 |
|---|
| 2026.01.23 | ₩32,080 | ₩32,114 | ₩32,080 | ₩32,100 | +0.06% | 4천 |
|---|
| 2026.01.22 | ₩32,093 | ₩32,107 | ₩32,080 | ₩32,107 | +0.04% | 1.7천 |
|---|
| 2026.01.21 | ₩32,040 | ₩32,080 | ₩32,026 | ₩32,080 | +0.13% | 700 |
|---|
| 2026.01.20 | ₩32,040 | ₩32,040 | ₩31,959 | ₩31,993 | -0.15% | 9.4천 |
|---|
| 2026.01.16 | ₩32,067 | ₩32,093 | ₩32,067 | ₩32,093 | +0.08% | 1.6천 |
|---|
| 2026.01.15 | ₩32,067 | ₩32,120 | ₩32,053 | ₩32,053 | -0.04% | 1.3만 |
|---|
| 2026.01.14 | ₩32,013 | ₩32,080 | ₩32,013 | ₩32,067 | +0.17% | 1.2천 |
|---|
| 2026.01.13 | ₩32,161 | ₩32,161 | ₩32,040 | ₩32,067 | -0.29% | 8.7천 |
|---|
| 2026.01.12 | ₩32,134 | ₩32,134 | ₩32,080 | ₩32,107 | -0.08% | 8.8천 |
|---|
| 2026.01.09 | ₩32,120 | ₩32,134 | ₩32,080 | ₩32,134 | +0.04% | 6천 |
|---|
| 2026.01.08 | ₩32,067 | ₩32,067 | ₩32,040 | ₩32,067 | 0.00% | 2.1천 |
|---|
| 2026.01.07 | ₩32,080 | ₩32,093 | ₩32,026 | ₩32,067 | -0.04% | 2.5천 |
|---|
| 2026.01.06 | ₩32,080 | ₩32,093 | ₩32,053 | ₩32,080 | 0.00% | 5.7천 |
|---|
| 2026.01.05 | ₩32,067 | ₩32,093 | ₩32,053 | ₩32,053 | -0.04% | 2천 |
|---|
| 2026.01.02 | ₩31,986 | ₩32,053 | ₩31,986 | ₩32,026 | +0.13% | 4.4천 |
|---|
| 2025.12.31 | ₩32,000 | ₩32,040 | ₩32,000 | ₩32,013 | +0.04% | 2.3천 |
|---|
| 2025.12.30 | ₩32,147 | ₩32,174 | ₩32,147 | ₩32,174 | +0.08% | 1.7천 |
|---|
| 2025.12.29 | ₩32,134 | ₩32,161 | ₩32,134 | ₩32,161 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩32,147 | ₩32,187 | ₩32,147 | ₩32,174 | +0.08% | 400 |
|---|
| 2025.12.24 | ₩32,167 | ₩32,167 | ₩32,167 | ₩32,167 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩32,107 | ₩32,170 | ₩32,107 | ₩32,161 | +0.17% | 600 |
|---|
| 2025.12.22 | ₩32,131 | ₩32,147 | ₩32,120 | ₩32,147 | +0.05% | 1천 |
|---|
| 2025.12.19 | ₩32,067 | ₩32,120 | ₩32,067 | ₩32,093 | +0.08% | 600 |
|---|
| 2025.12.18 | ₩32,020 | ₩32,080 | ₩31,986 | ₩32,040 | +0.06% | 6.2천 |
|---|
| 2025.12.17 | ₩32,040 | ₩32,040 | ₩31,974 | ₩31,974 | -0.21% | 3.8천 |
|---|
| 2025.12.16 | ₩32,026 | ₩32,053 | ₩32,000 | ₩32,037 | +0.03% | 5천 |
|---|
| 2025.12.15 | ₩32,040 | ₩32,053 | ₩32,000 | ₩32,026 | -0.04% | 6.3천 |
|---|
| 2025.12.12 | ₩32,080 | ₩32,080 | ₩31,997 | ₩32,000 | -0.25% | 700 |
|---|
| 2025.12.11 | ₩32,040 | ₩32,053 | ₩32,013 | ₩32,013 | -0.08% | 4.1천 |
|---|
| 2025.12.10 | ₩31,977 | ₩32,026 | ₩31,946 | ₩32,026 | +0.16% | 4.9천 |
|---|
| 2025.12.09 | ₩32,000 | ₩32,000 | ₩31,946 | ₩31,973 | -0.08% | 6.9천 |
|---|
| 2025.12.08 | ₩32,000 | ₩32,000 | ₩31,959 | ₩31,973 | -0.08% | 2.8천 |
|---|
| 2025.12.05 | ₩31,986 | ₩31,986 | ₩31,986 | ₩31,986 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩31,986 | ₩31,986 | ₩31,933 | ₩31,966 | -0.06% | 7.5천 |
|---|
| 2025.12.03 | ₩31,906 | ₩31,959 | ₩31,906 | ₩31,953 | +0.15% | 2.3천 |
|---|
| 2025.12.02 | ₩31,939 | ₩31,959 | ₩31,930 | ₩31,933 | -0.02% | 4.2천 |
|---|
| 2025.12.01 | ₩31,879 | ₩31,946 | ₩31,879 | ₩31,923 | +0.14% | 7.2천 |
|---|
| 2025.11.28 | ₩31,946 | ₩31,946 | ₩31,906 | ₩31,929 | -0.05% | 1.8천 |
|---|
| 2025.11.26 | ₩32,040 | ₩32,040 | ₩32,000 | ₩32,040 | 0.00% | 2.5천 |
|---|
| 2025.11.25 | ₩31,906 | ₩32,013 | ₩31,906 | ₩31,986 | +0.25% | 8.5천 |
|---|
| 2025.11.24 | ₩31,852 | ₩31,959 | ₩31,852 | ₩31,926 | +0.23% | 3.2천 |
|---|
| 2025.11.21 | ₩31,745 | ₩31,827 | ₩31,725 | ₩31,794 | +0.16% | 9천 |
|---|
| 2025.11.20 | ₩31,919 | ₩31,919 | ₩31,691 | ₩31,710 | -0.66% | 5.6천 |
|---|
| 2025.11.19 | ₩31,879 | ₩31,879 | ₩31,798 | ₩31,816 | -0.20% | 3천 |
|---|
| 2025.11.18 | ₩31,731 | ₩31,839 | ₩31,731 | ₩31,793 | +0.19% | 1.6천 |
|---|
| 2025.11.17 | ₩31,892 | ₩31,892 | ₩31,839 | ₩31,861 | -0.10% | 3.6천 |
|---|
| 2025.11.14 | ₩31,825 | ₩31,906 | ₩31,825 | ₩31,892 | +0.21% | 2.4천 |
|---|
| 2025.11.13 | ₩31,906 | ₩31,919 | ₩31,865 | ₩31,865 | -0.13% | 3.2천 |
|---|
| 2025.11.12 | ₩31,946 | ₩31,966 | ₩31,946 | ₩31,966 | +0.06% | 200 |
|---|
| 2025.11.11 | ₩31,973 | ₩32,000 | ₩31,973 | ₩32,000 | +0.08% | 400 |
|---|
| 2025.11.10 | ₩31,933 | ₩31,973 | ₩31,919 | ₩31,973 | +0.13% | 4.5천 |
|---|
| 2025.11.07 | ₩31,798 | ₩31,878 | ₩31,798 | ₩31,878 | +0.25% | 3.3천 |
|---|
| 2025.11.06 | ₩31,852 | ₩31,906 | ₩31,812 | ₩31,855 | +0.01% | 4.6천 |
|---|
| 2025.11.05 | ₩31,865 | ₩31,959 | ₩31,865 | ₩31,919 | +0.17% | 8.3천 |
|---|
| 2025.11.04 | ₩31,865 | ₩31,879 | ₩31,825 | ₩31,852 | -0.04% | 5천 |
|---|
| 2025.11.03 | ₩31,933 | ₩31,946 | ₩31,892 | ₩31,919 | -0.04% | 1만 |
|---|
| 2025.10.31 | ₩31,919 | ₩31,926 | ₩31,865 | ₩31,910 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩32,071 | ₩32,080 | ₩32,053 | ₩32,053 | -0.05% | 5.6천 |
|---|
| 2025.10.29 | ₩32,115 | ₩32,115 | ₩32,080 | ₩32,087 | -0.09% | 4.2천 |
|---|
| 2025.10.28 | ₩32,118 | ₩32,120 | ₩32,107 | ₩32,107 | -0.03% | 1.2천 |
|---|
| 2025.10.27 | ₩32,134 | ₩32,147 | ₩32,119 | ₩32,147 | +0.04% | 1.1천 |
|---|
| 2025.10.24 | ₩32,084 | ₩32,093 | ₩32,067 | ₩32,093 | +0.03% | 1.4천 |
|---|
| 2025.10.23 | ₩31,993 | ₩32,080 | ₩31,993 | ₩32,040 | +0.15% | 3.5천 |
|---|
| 2025.10.22 | ₩32,000 | ₩32,000 | ₩31,946 | ₩31,978 | -0.07% | 1.8천 |
|---|
| 2025.10.21 | ₩32,025 | ₩32,053 | ₩32,000 | ₩32,026 | +0.00% | 7.9천 |
|---|
| 2025.10.20 | ₩31,959 | ₩32,053 | ₩31,959 | ₩32,026 | +0.21% | 5.3천 |
|---|
| 2025.10.17 | ₩31,856 | ₩31,899 | ₩31,852 | ₩31,899 | +0.13% | 6.5천 |
|---|
| 2025.10.16 | ₩31,923 | ₩31,946 | ₩31,839 | ₩31,865 | -0.18% | 1.3만 |
|---|
| 2025.10.15 | ₩31,933 | ₩31,959 | ₩31,839 | ₩31,890 | -0.13% | 1.6만 |
|---|
| 2025.10.14 | ₩31,785 | ₩31,933 | ₩31,785 | ₩31,900 | +0.36% | 7.4천 |
|---|
| 2025.10.13 | ₩31,919 | ₩31,946 | ₩31,916 | ₩31,933 | +0.04% | 6.3천 |
|---|
| 2025.10.10 | ₩31,959 | ₩32,013 | ₩31,798 | ₩31,798 | -0.50% | 4.1천 |
|---|