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 | ₩32,064 | ₩32,077 | ₩32,037 | ₩32,057 | -0.02% | 5천 |
| 2026.10.08 | ₩31,998 | ₩32,064 | ₩31,998 | ₩32,064 | +0.21% | 3.3천 |
| 2026.10.07 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 100 |
| 2026.10.06 | ₩32,043 | ₩32,043 | ₩32,043 | ₩32,043 | 0.00% | 100 |
| 2026.10.05 | ₩32,037 | ₩32,050 | ₩31,983 | ₩32,017 | -0.06% | 4.3천 |
| 2026.10.02 | ₩32,050 | ₩32,064 | ₩31,996 | ₩32,003 | -0.15% | 8.4천 |
| 2026.10.01 | ₩31,928 | ₩31,983 | ₩31,909 | ₩31,933 | +0.02% | 2만 |
| 2026.09.30 | ₩31,983 | ₩31,983 | ₩31,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,943 |
| -0.13% |
| 1천 |
| 2026.09.29 | ₩32,144 | ₩32,144 | ₩32,084 | ₩32,084 | -0.19% | 100 |
|---|
| 2026.09.28 | ₩32,104 | ₩32,117 | ₩32,104 | ₩32,117 | +0.04% | 1.4천 |
|---|
| 2026.09.25 | ₩32,117 | ₩32,117 | ₩32,077 | ₩32,077 | -0.13% | 600 |
|---|
| 2026.09.24 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,104 | ₩32,104 | ₩32,064 | ₩32,064 | -0.13% | 700 |
|---|
| 2026.09.22 | ₩32,104 | ₩32,104 | ₩32,064 | ₩32,064 | -0.13% | 2.6천 |
|---|
| 2026.09.21 | ₩32,064 | ₩32,090 | ₩32,023 | ₩32,064 | 0.00% | 2.2천 |
|---|
| 2026.09.18 | ₩32,062 | ₩32,077 | ₩32,057 | ₩32,057 | -0.02% | 1.2천 |
|---|
| 2026.09.17 | ₩32,077 | ₩32,090 | ₩32,077 | ₩32,090 | +0.04% | 500 |
|---|
| 2026.09.16 | ₩32,043 | ₩32,064 | ₩32,043 | ₩32,043 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩32,064 | ₩32,064 | ₩32,043 | ₩32,043 | -0.06% | 700 |
|---|
| 2026.09.14 | ₩31,996 | ₩32,037 | ₩31,996 | ₩32,037 | +0.13% | 700 |
|---|
| 2026.09.11 | ₩32,064 | ₩32,064 | ₩32,037 | ₩32,037 | -0.08% | 4.5천 |
|---|
| 2026.09.10 | ₩31,996 | ₩32,064 | ₩31,996 | ₩32,030 | +0.10% | 5.1천 |
|---|
| 2026.09.09 | ₩31,998 | ₩32,030 | ₩31,998 | ₩32,030 | +0.10% | 800 |
|---|
| 2026.09.08 | ₩32,023 | ₩32,023 | ₩32,023 | ₩32,023 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,023 | ₩32,023 | ₩32,023 | ₩32,023 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,010 | ₩32,010 | ₩31,970 | ₩32,010 | 0.00% | 2.9천 |
|---|
| 2026.09.02 | ₩32,023 | ₩32,037 | ₩32,003 | ₩32,003 | -0.06% | 700 |
|---|
| 2026.09.01 | ₩32,010 | ₩32,010 | ₩32,003 | ₩32,003 | -0.02% | 800 |
|---|
| 2026.08.31 | ₩32,023 | ₩32,037 | ₩31,996 | ₩31,996 | -0.08% | 2.1천 |
|---|
| 2026.08.28 | ₩32,171 | ₩32,171 | ₩32,137 | ₩32,137 | -0.10% | 2.1천 |
|---|
| 2026.08.27 | ₩32,124 | ₩32,124 | ₩32,124 | ₩32,124 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,157 | ₩32,157 | ₩32,124 | ₩32,124 | -0.10% | 500 |
|---|
| 2026.08.25 | ₩32,144 | ₩32,157 | ₩32,117 | ₩32,117 | -0.08% | 2.3천 |
|---|
| 2026.08.24 | ₩32,117 | ₩32,117 | ₩32,117 | ₩32,117 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩32,110 | ₩32,131 | ₩32,110 | ₩32,110 | 0.00% | 3.3천 |
|---|
| 2026.08.20 | ₩32,265 | ₩32,265 | ₩32,077 | ₩32,104 | -0.50% | 300 |
|---|
| 2026.08.19 | ₩32,131 | ₩32,131 | ₩32,104 | ₩32,104 | -0.08% | 1.9천 |
|---|
| 2026.08.18 | ₩32,117 | ₩32,131 | ₩32,097 | ₩32,097 | -0.06% | 1.9천 |
|---|
| 2026.08.17 | ₩32,097 | ₩32,097 | ₩32,097 | ₩32,097 | 0.00% | 1.6천 |
|---|
| 2026.08.14 | ₩32,090 | ₩32,090 | ₩32,090 | ₩32,090 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩32,051 | ₩32,084 | ₩32,051 | ₩32,084 | +0.10% | 300 |
|---|
| 2026.08.12 | ₩32,084 | ₩32,084 | ₩32,084 | ₩32,084 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,117 | ₩32,117 | ₩32,077 | ₩32,077 | -0.13% | 900 |
|---|
| 2026.08.10 | ₩32,050 | ₩32,070 | ₩32,037 | ₩32,070 | +0.06% | 4.5천 |
|---|
| 2026.08.07 | ₩32,064 | ₩32,090 | ₩32,064 | ₩32,064 | 0.00% | 2.6천 |
|---|
| 2026.08.06 | ₩32,023 | ₩32,057 | ₩32,023 | ₩32,057 | +0.10% | 200 |
|---|
| 2026.08.05 | ₩32,057 | ₩32,057 | ₩32,057 | ₩32,057 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,077 | ₩32,077 | ₩32,043 | ₩32,043 | -0.10% | 2천 |
|---|
| 2026.08.03 | ₩32,023 | ₩32,043 | ₩32,023 | ₩32,043 | +0.06% | 2.3천 |
|---|
| 2026.07.31 | ₩32,050 | ₩32,050 | ₩31,996 | ₩32,030 | -0.06% | 400 |
|---|
| 2026.07.30 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩32,184 | ₩32,184 | ₩32,124 | ₩32,124 | -0.19% | 1.9천 |
|---|
| 2026.07.28 | ₩32,157 | ₩32,157 | ₩32,117 | ₩32,131 | -0.08% | 2.1천 |
|---|
| 2026.07.27 | ₩32,110 | ₩32,157 | ₩32,110 | ₩32,124 | +0.04% | 1.8천 |
|---|
| 2026.07.24 | ₩32,117 | ₩32,117 | ₩32,117 | ₩32,117 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,144 | ₩32,144 | ₩32,102 | ₩32,102 | -0.13% | 5천 |
|---|
| 2026.07.22 | ₩32,124 | ₩32,124 | ₩32,124 | ₩32,124 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,124 | ₩32,124 | ₩32,090 | ₩32,124 | 0.00% | 1.6천 |
|---|
| 2026.07.20 | ₩32,211 | ₩32,211 | ₩32,077 | ₩32,110 | -0.31% | 3.7천 |
|---|
| 2026.07.17 | ₩32,064 | ₩32,097 | ₩32,064 | ₩32,097 | +0.10% | 300 |
|---|
| 2026.07.16 | ₩32,077 | ₩32,144 | ₩32,064 | ₩32,097 | +0.06% | 8.6천 |
|---|
| 2026.07.15 | ₩32,112 | ₩32,112 | ₩32,077 | ₩32,104 | -0.03% | 1.3천 |
|---|
| 2026.07.14 | ₩32,097 | ₩32,097 | ₩32,097 | ₩32,097 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,077 | ₩32,090 | ₩32,077 | ₩32,090 | +0.04% | 200 |
|---|
| 2026.07.10 | ₩32,117 | ₩32,117 | ₩32,097 | ₩32,097 | -0.06% | 1.2천 |
|---|
| 2026.07.09 | ₩32,050 | ₩32,084 | ₩32,050 | ₩32,084 | +0.10% | 200 |
|---|
| 2026.07.08 | ₩32,064 | ₩32,070 | ₩32,064 | ₩32,070 | +0.02% | 700 |
|---|
| 2026.07.07 | ₩32,090 | ₩32,090 | ₩32,037 | ₩32,070 | -0.06% | 1.7천 |
|---|
| 2026.07.06 | ₩32,037 | ₩32,090 | ₩32,037 | ₩32,070 | +0.10% | 1.8천 |
|---|
| 2026.07.02 | ₩32,104 | ₩32,104 | ₩32,023 | ₩32,057 | -0.15% | 1천 |
|---|
| 2026.07.01 | ₩32,030 | ₩32,050 | ₩32,010 | ₩32,043 | +0.04% | 2.1천 |
|---|
| 2026.06.30 | ₩31,996 | ₩32,037 | ₩31,996 | ₩32,037 | +0.13% | 300 |
|---|
| 2026.06.29 | ₩32,131 | ₩32,157 | ₩32,131 | ₩32,157 | +0.08% | 100 |
|---|
| 2026.06.26 | ₩32,104 | ₩32,137 | ₩32,104 | ₩32,137 | +0.10% | 200 |
|---|
| 2026.06.25 | ₩32,104 | ₩32,137 | ₩32,104 | ₩32,137 | +0.10% | 100 |
|---|
| 2026.06.24 | ₩32,077 | ₩32,110 | ₩32,077 | ₩32,110 | +0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩32,090 | ₩32,117 | ₩32,090 | ₩32,117 | +0.08% | 200 |
|---|
| 2026.06.22 | ₩32,117 | ₩32,137 | ₩32,104 | ₩32,137 | +0.06% | 400 |
|---|
| 2026.06.18 | ₩32,104 | ₩32,137 | ₩32,104 | ₩32,137 | +0.10% | 100 |
|---|
| 2026.06.17 | ₩32,104 | ₩32,104 | ₩32,104 | ₩32,104 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩32,104 | ₩32,131 | ₩32,104 | ₩32,131 | +0.08% | 100 |
|---|
| 2026.06.15 | ₩32,090 | ₩32,124 | ₩32,090 | ₩32,124 | +0.10% | 200 |
|---|
| 2026.06.12 | ₩32,050 | ₩32,104 | ₩32,050 | ₩32,082 | +0.10% | 5.6천 |
|---|
| 2026.06.11 | ₩32,023 | ₩32,070 | ₩32,023 | ₩32,070 | +0.15% | 100 |
|---|
| 2026.06.10 | ₩32,010 | ₩32,023 | ₩31,998 | ₩32,023 | +0.04% | 2.7만 |
|---|
| 2026.06.09 | ₩32,037 | ₩32,050 | ₩32,018 | ₩32,023 | -0.04% | 400 |
|---|
| 2026.06.08 | ₩32,011 | ₩32,057 | ₩32,011 | ₩32,057 | +0.14% | 1.3천 |
|---|
| 2026.06.05 | ₩32,037 | ₩32,037 | ₩32,023 | ₩32,037 | 0.00% | 1.1천 |
|---|
| 2026.06.04 | ₩32,037 | ₩32,077 | ₩32,023 | ₩32,057 | +0.06% | 2.7만 |
|---|
| 2026.06.03 | ₩32,023 | ₩32,057 | ₩32,023 | ₩32,057 | +0.10% | 2.3천 |
|---|
| 2026.06.02 | ₩32,050 | ₩32,082 | ₩32,010 | ₩32,070 | +0.06% | 4.8만 |
|---|
| 2026.06.01 | ₩32,064 | ₩32,077 | ₩32,064 | ₩32,077 | +0.04% | 3.2천 |
|---|
| 2026.05.29 | ₩32,077 | ₩32,077 | ₩32,077 | ₩32,077 | 0.00% | 800 |
|---|
| 2026.05.28 | ₩32,211 | ₩32,222 | ₩32,184 | ₩32,211 | 0.00% | 6.7천 |
|---|
| 2026.05.27 | ₩32,171 | ₩32,198 | ₩32,171 | ₩32,198 | +0.08% | 300 |
|---|
| 2026.05.26 | ₩32,184 | ₩32,191 | ₩32,157 | ₩32,191 | +0.02% | 3.2천 |
|---|
| 2026.05.22 | ₩32,131 | ₩32,164 | ₩32,131 | ₩32,151 | +0.06% | 4.4천 |
|---|
| 2026.05.21 | ₩32,144 | ₩32,149 | ₩32,144 | ₩32,149 | +0.02% | 1천 |
|---|
| 2026.05.20 | ₩32,144 | ₩32,144 | ₩32,090 | ₩32,137 | -0.02% | 3.3천 |
|---|
| 2026.05.19 | ₩32,037 | ₩32,144 | ₩32,037 | ₩32,117 | +0.25% | 9.2천 |
|---|
| 2026.05.18 | ₩32,090 | ₩32,104 | ₩32,090 | ₩32,104 | +0.04% | 800 |
|---|
| 2026.05.15 | ₩32,090 | ₩32,104 | ₩32,090 | ₩32,104 | +0.04% | 600 |
|---|
| 2026.05.14 | ₩32,090 | ₩32,131 | ₩32,090 | ₩32,110 | +0.06% | 2.2천 |
|---|
| 2026.05.13 | ₩32,097 | ₩32,117 | ₩32,078 | ₩32,097 | 0.00% | 900 |
|---|
| 2026.05.12 | ₩32,077 | ₩32,084 | ₩32,064 | ₩32,064 | -0.04% | 2.5천 |
|---|
| 2026.05.11 | ₩32,077 | ₩32,090 | ₩32,077 | ₩32,090 | +0.04% | 1.7만 |
|---|
| 2026.05.08 | ₩32,064 | ₩32,090 | ₩32,064 | ₩32,090 | +0.08% | 3.1만 |
|---|
| 2026.05.07 | ₩32,050 | ₩32,070 | ₩32,050 | ₩32,070 | +0.06% | 100 |
|---|
| 2026.05.06 | ₩32,050 | ₩32,064 | ₩32,050 | ₩32,064 | +0.04% | 900 |
|---|
| 2026.05.05 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩32,023 | ₩32,023 | ₩32,023 | ₩32,023 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩32,037 | ₩32,050 | ₩32,010 | ₩32,037 | 0.00% | 1.1천 |
|---|
| 2026.04.30 | ₩32,050 | ₩32,050 | ₩31,970 | ₩32,017 | -0.10% | 4.5천 |
|---|
| 2026.04.29 | ₩32,104 | ₩32,131 | ₩32,104 | ₩32,117 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩32,090 | ₩32,117 | ₩32,090 | ₩32,117 | +0.08% | 2.6천 |
|---|
| 2026.04.27 | ₩32,090 | ₩32,110 | ₩32,090 | ₩32,110 | +0.06% | 200 |
|---|
| 2026.04.24 | ₩32,097 | ₩32,097 | ₩32,097 | ₩32,097 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,064 | ₩32,064 | ₩32,064 | ₩32,064 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩32,050 | ₩32,084 | ₩32,050 | ₩32,084 | +0.10% | 500 |
|---|
| 2026.04.21 | ₩32,077 | ₩32,077 | ₩32,023 | ₩32,030 | -0.15% | 2.6천 |
|---|
| 2026.04.20 | ₩32,050 | ₩32,064 | ₩32,050 | ₩32,064 | +0.04% | 1.7천 |
|---|
| 2026.04.17 | ₩32,064 | ₩32,084 | ₩32,050 | ₩32,077 | +0.04% | 2천 |
|---|
| 2026.04.16 | ₩32,064 | ₩32,064 | ₩32,010 | ₩32,050 | -0.04% | 8천 |
|---|
| 2026.04.15 | ₩32,037 | ₩32,064 | ₩32,037 | ₩32,043 | +0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩32,037 | ₩32,050 | ₩32,023 | ₩32,023 | -0.04% | 2천 |
|---|
| 2026.04.13 | ₩31,983 | ₩31,996 | ₩31,956 | ₩31,996 | +0.04% | 1.8천 |
|---|
| 2026.04.10 | ₩31,943 | ₩31,943 | ₩31,943 | ₩31,943 | 0.00% | 1.1천 |
|---|
| 2026.04.09 | ₩31,929 | ₩31,970 | ₩31,929 | ₩31,943 | +0.04% | 1.1천 |
|---|
| 2026.04.08 | ₩31,876 | ₩31,896 | ₩31,876 | ₩31,896 | +0.06% | 700 |
|---|
| 2026.04.07 | ₩31,674 | ₩31,743 | ₩31,674 | ₩31,743 | +0.22% | 3.1천 |
|---|
| 2026.04.06 | ₩31,742 | ₩31,768 | ₩31,715 | ₩31,755 | +0.04% | 1.4천 |
|---|
| 2026.04.02 | ₩31,567 | ₩31,715 | ₩31,567 | ₩31,715 | +0.47% | 1.6만 |
|---|
| 2026.04.01 | ₩31,674 | ₩31,728 | ₩31,661 | ₩31,701 | +0.08% | 2.8천 |
|---|
| 2026.03.31 | ₩31,527 | ₩31,607 | ₩31,527 | ₩31,607 | +0.26% | 9.6천 |
|---|
| 2026.03.30 | ₩31,554 | ₩31,614 | ₩31,500 | ₩31,540 | -0.04% | 8.2천 |
|---|
| 2026.03.27 | ₩31,607 | ₩31,607 | ₩31,513 | ₩31,543 | -0.20% | 1.1천 |
|---|
| 2026.03.26 | ₩31,688 | ₩31,688 | ₩31,621 | ₩31,665 | -0.07% | 5.2천 |
|---|
| 2026.03.25 | ₩31,768 | ₩31,822 | ₩31,768 | ₩31,790 | +0.07% | 1.9천 |
|---|
| 2026.03.24 | ₩31,715 | ₩31,755 | ₩31,701 | ₩31,728 | +0.04% | 2.3천 |
|---|
| 2026.03.23 | ₩31,822 | ₩31,835 | ₩31,742 | ₩31,742 | -0.25% | 1.2만 |
|---|
| 2026.03.20 | ₩31,688 | ₩31,728 | ₩31,594 | ₩31,661 | -0.08% | 1.4만 |
|---|
| 2026.03.19 | ₩31,728 | ₩31,809 | ₩31,728 | ₩31,774 | +0.14% | 3.1천 |
|---|
| 2026.03.18 | ₩31,822 | ₩31,822 | ₩31,764 | ₩31,764 | -0.18% | 2.4천 |
|---|
| 2026.03.17 | ₩31,865 | ₩31,865 | ₩31,865 | ₩31,865 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩31,849 | ₩31,849 | ₩31,835 | ₩31,835 | -0.04% | 300 |
|---|
| 2026.03.13 | ₩31,728 | ₩31,755 | ₩31,728 | ₩31,736 | +0.03% | 2.1천 |
|---|
| 2026.03.12 | ₩31,809 | ₩31,809 | ₩31,758 | ₩31,758 | -0.16% | 1.2천 |
|---|
| 2026.03.11 | ₩31,849 | ₩31,849 | ₩31,849 | ₩31,849 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,822 | ₩31,822 | ₩31,822 | ₩31,822 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩31,742 | ₩31,848 | ₩31,715 | ₩31,848 | +0.33% | 2.4천 |
|---|
| 2026.03.06 | ₩31,766 | ₩31,766 | ₩31,766 | ₩31,766 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩31,943 | ₩31,943 | ₩31,916 | ₩31,916 | -0.08% | 200 |
|---|
| 2026.03.03 | ₩31,768 | ₩31,889 | ₩31,768 | ₩31,862 | +0.30% | 1.9천 |
|---|
| 2026.03.02 | ₩31,849 | ₩31,916 | ₩31,849 | ₩31,900 | +0.16% | 1.6천 |
|---|
| 2026.02.27 | ₩31,996 | ₩31,996 | ₩31,862 | ₩31,896 | -0.31% | 1.9만 |
|---|
| 2026.02.26 | ₩32,037 | ₩32,062 | ₩32,023 | ₩32,037 | 0.00% | 1.5천 |
|---|
| 2026.02.25 | ₩32,050 | ₩32,070 | ₩32,050 | ₩32,070 | +0.06% | 900 |
|---|
| 2026.02.24 | ₩32,023 | ₩32,064 | ₩32,010 | ₩32,043 | +0.06% | 1.3천 |
|---|
| 2026.02.23 | ₩32,010 | ₩32,010 | ₩31,990 | ₩31,990 | -0.06% | 900 |
|---|
| 2026.02.20 | ₩31,996 | ₩32,043 | ₩31,996 | ₩32,043 | +0.15% | 500 |
|---|
| 2026.02.19 | ₩32,010 | ₩32,023 | ₩31,970 | ₩31,996 | -0.04% | 2.7천 |
|---|
| 2026.02.18 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩32,023 | ₩32,023 | ₩31,929 | ₩31,999 | -0.08% | 1만 |
|---|
| 2026.02.13 | ₩32,023 | ₩32,023 | ₩31,943 | ₩31,971 | -0.16% | 4.3천 |
|---|
| 2026.02.12 | ₩31,990 | ₩32,023 | ₩31,970 | ₩31,970 | -0.06% | 2.4천 |
|---|
| 2026.02.11 | ₩32,038 | ₩32,064 | ₩32,025 | ₩32,043 | +0.02% | 3.3천 |
|---|
| 2026.02.10 | ₩32,037 | ₩32,050 | ₩32,023 | ₩32,031 | -0.02% | 2.8천 |
|---|
| 2026.02.09 | ₩32,037 | ₩32,064 | ₩32,023 | ₩32,050 | +0.04% | 1.5천 |
|---|
| 2026.02.06 | ₩32,017 | ₩32,037 | ₩31,996 | ₩32,037 | +0.06% | 2.6천 |
|---|
| 2026.02.05 | ₩31,919 | ₩31,970 | ₩31,919 | ₩31,956 | +0.12% | 5.3천 |
|---|
| 2026.02.04 | ₩31,983 | ₩31,983 | ₩31,970 | ₩31,983 | 0.00% | 1.1천 |
|---|
| 2026.02.03 | ₩31,971 | ₩31,987 | ₩31,971 | ₩31,987 | +0.05% | 2.5천 |
|---|
| 2026.02.02 | ₩31,996 | ₩32,064 | ₩31,996 | ₩32,023 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩32,023 | ₩32,023 | ₩31,956 | ₩31,996 | -0.08% | 2.7천 |
|---|
| 2026.01.29 | ₩32,050 | ₩32,131 | ₩32,050 | ₩32,128 | +0.24% | 3.4천 |
|---|
| 2026.01.28 | ₩32,184 | ₩32,184 | ₩32,104 | ₩32,144 | -0.13% | 4.1천 |
|---|
| 2026.01.27 | ₩32,171 | ₩32,171 | ₩32,144 | ₩32,144 | -0.08% | 1.2천 |
|---|
| 2026.01.26 | ₩32,137 | ₩32,137 | ₩32,137 | ₩32,137 | 0.00% | 1천 |
|---|
| 2026.01.23 | ₩32,090 | ₩32,124 | ₩32,090 | ₩32,110 | +0.06% | 4천 |
|---|
| 2026.01.22 | ₩32,104 | ₩32,117 | ₩32,090 | ₩32,117 | +0.04% | 1.7천 |
|---|
| 2026.01.21 | ₩32,050 | ₩32,090 | ₩32,037 | ₩32,090 | +0.13% | 700 |
|---|
| 2026.01.20 | ₩32,050 | ₩32,050 | ₩31,970 | ₩32,003 | -0.15% | 9.4천 |
|---|
| 2026.01.16 | ₩32,077 | ₩32,104 | ₩32,077 | ₩32,104 | +0.08% | 1.6천 |
|---|
| 2026.01.15 | ₩32,077 | ₩32,131 | ₩32,064 | ₩32,064 | -0.04% | 1.3만 |
|---|
| 2026.01.14 | ₩32,023 | ₩32,090 | ₩32,023 | ₩32,077 | +0.17% | 1.2천 |
|---|
| 2026.01.13 | ₩32,171 | ₩32,171 | ₩32,050 | ₩32,077 | -0.29% | 8.7천 |
|---|
| 2026.01.12 | ₩32,144 | ₩32,144 | ₩32,090 | ₩32,117 | -0.08% | 8.8천 |
|---|
| 2026.01.09 | ₩32,131 | ₩32,144 | ₩32,090 | ₩32,144 | +0.04% | 6천 |
|---|
| 2026.01.08 | ₩32,077 | ₩32,077 | ₩32,050 | ₩32,077 | 0.00% | 2.1천 |
|---|
| 2026.01.07 | ₩32,090 | ₩32,104 | ₩32,037 | ₩32,077 | -0.04% | 2.5천 |
|---|
| 2026.01.06 | ₩32,090 | ₩32,104 | ₩32,064 | ₩32,090 | 0.00% | 5.7천 |
|---|
| 2026.01.05 | ₩32,077 | ₩32,104 | ₩32,064 | ₩32,064 | -0.04% | 2천 |
|---|
| 2026.01.02 | ₩31,996 | ₩32,064 | ₩31,996 | ₩32,037 | +0.13% | 4.4천 |
|---|
| 2025.12.31 | ₩32,010 | ₩32,050 | ₩32,010 | ₩32,023 | +0.04% | 2.3천 |
|---|
| 2025.12.30 | ₩32,157 | ₩32,184 | ₩32,157 | ₩32,184 | +0.08% | 1.7천 |
|---|
| 2025.12.29 | ₩32,144 | ₩32,171 | ₩32,144 | ₩32,171 | +0.08% | 500 |
|---|
| 2025.12.26 | ₩32,157 | ₩32,198 | ₩32,157 | ₩32,184 | +0.08% | 400 |
|---|
| 2025.12.24 | ₩32,178 | ₩32,178 | ₩32,178 | ₩32,178 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩32,117 | ₩32,180 | ₩32,117 | ₩32,171 | +0.17% | 600 |
|---|
| 2025.12.22 | ₩32,141 | ₩32,157 | ₩32,131 | ₩32,157 | +0.05% | 1천 |
|---|
| 2025.12.19 | ₩32,077 | ₩32,131 | ₩32,077 | ₩32,104 | +0.08% | 600 |
|---|
| 2025.12.18 | ₩32,030 | ₩32,090 | ₩31,996 | ₩32,050 | +0.06% | 6.2천 |
|---|
| 2025.12.17 | ₩32,050 | ₩32,050 | ₩31,984 | ₩31,984 | -0.21% | 3.8천 |
|---|
| 2025.12.16 | ₩32,037 | ₩32,064 | ₩32,010 | ₩32,047 | +0.03% | 5천 |
|---|
| 2025.12.15 | ₩32,050 | ₩32,064 | ₩32,010 | ₩32,037 | -0.04% | 6.3천 |
|---|
| 2025.12.12 | ₩32,090 | ₩32,090 | ₩32,007 | ₩32,010 | -0.25% | 700 |
|---|
| 2025.12.11 | ₩32,050 | ₩32,064 | ₩32,023 | ₩32,023 | -0.08% | 4.1천 |
|---|
| 2025.12.10 | ₩31,987 | ₩32,037 | ₩31,956 | ₩32,037 | +0.16% | 4.9천 |
|---|
| 2025.12.09 | ₩32,010 | ₩32,010 | ₩31,956 | ₩31,983 | -0.08% | 6.9천 |
|---|
| 2025.12.08 | ₩32,010 | ₩32,010 | ₩31,970 | ₩31,983 | -0.08% | 2.8천 |
|---|
| 2025.12.05 | ₩31,996 | ₩31,996 | ₩31,996 | ₩31,996 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩31,996 | ₩31,996 | ₩31,943 | ₩31,976 | -0.06% | 7.5천 |
|---|
| 2025.12.03 | ₩31,916 | ₩31,970 | ₩31,916 | ₩31,963 | +0.15% | 2.3천 |
|---|
| 2025.12.02 | ₩31,949 | ₩31,970 | ₩31,940 | ₩31,943 | -0.02% | 4.2천 |
|---|
| 2025.12.01 | ₩31,889 | ₩31,956 | ₩31,889 | ₩31,933 | +0.14% | 7.2천 |
|---|
| 2025.11.28 | ₩31,956 | ₩31,956 | ₩31,916 | ₩31,939 | -0.05% | 1.8천 |
|---|
| 2025.11.26 | ₩32,050 | ₩32,050 | ₩32,010 | ₩32,050 | 0.00% | 2.5천 |
|---|
| 2025.11.25 | ₩31,916 | ₩32,023 | ₩31,916 | ₩31,996 | +0.25% | 8.5천 |
|---|
| 2025.11.24 | ₩31,862 | ₩31,970 | ₩31,862 | ₩31,936 | +0.23% | 3.2천 |
|---|
| 2025.11.21 | ₩31,755 | ₩31,837 | ₩31,735 | ₩31,805 | +0.16% | 9천 |
|---|
| 2025.11.20 | ₩31,929 | ₩31,929 | ₩31,701 | ₩31,720 | -0.66% | 5.6천 |
|---|
| 2025.11.19 | ₩31,889 | ₩31,889 | ₩31,809 | ₩31,826 | -0.20% | 3천 |
|---|
| 2025.11.18 | ₩31,742 | ₩31,849 | ₩31,742 | ₩31,803 | +0.19% | 1.6천 |
|---|
| 2025.11.17 | ₩31,903 | ₩31,903 | ₩31,849 | ₩31,872 | -0.10% | 3.6천 |
|---|
| 2025.11.14 | ₩31,835 | ₩31,916 | ₩31,835 | ₩31,903 | +0.21% | 2.4천 |
|---|
| 2025.11.13 | ₩31,916 | ₩31,929 | ₩31,876 | ₩31,876 | -0.13% | 3.2천 |
|---|
| 2025.11.12 | ₩31,956 | ₩31,976 | ₩31,956 | ₩31,976 | +0.06% | 200 |
|---|
| 2025.11.11 | ₩31,983 | ₩32,010 | ₩31,983 | ₩32,010 | +0.08% | 400 |
|---|
| 2025.11.10 | ₩31,943 | ₩31,983 | ₩31,929 | ₩31,983 | +0.13% | 4.5천 |
|---|
| 2025.11.07 | ₩31,809 | ₩31,888 | ₩31,809 | ₩31,888 | +0.25% | 3.3천 |
|---|
| 2025.11.06 | ₩31,862 | ₩31,916 | ₩31,822 | ₩31,865 | +0.01% | 4.6천 |
|---|
| 2025.11.05 | ₩31,876 | ₩31,970 | ₩31,876 | ₩31,929 | +0.17% | 8.3천 |
|---|
| 2025.11.04 | ₩31,876 | ₩31,889 | ₩31,835 | ₩31,862 | -0.04% | 5천 |
|---|
| 2025.11.03 | ₩31,943 | ₩31,956 | ₩31,903 | ₩31,929 | -0.04% | 1만 |
|---|
| 2025.10.31 | ₩31,929 | ₩31,936 | ₩31,876 | ₩31,920 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩32,081 | ₩32,090 | ₩32,064 | ₩32,064 | -0.05% | 5.6천 |
|---|
| 2025.10.29 | ₩32,125 | ₩32,125 | ₩32,090 | ₩32,097 | -0.09% | 4.2천 |
|---|
| 2025.10.28 | ₩32,128 | ₩32,131 | ₩32,117 | ₩32,117 | -0.03% | 1.2천 |
|---|
| 2025.10.27 | ₩32,144 | ₩32,157 | ₩32,129 | ₩32,157 | +0.04% | 1.1천 |
|---|
| 2025.10.24 | ₩32,094 | ₩32,104 | ₩32,077 | ₩32,104 | +0.03% | 1.4천 |
|---|
| 2025.10.23 | ₩32,003 | ₩32,090 | ₩32,003 | ₩32,050 | +0.15% | 3.5천 |
|---|
| 2025.10.22 | ₩32,010 | ₩32,010 | ₩31,956 | ₩31,988 | -0.07% | 1.8천 |
|---|
| 2025.10.21 | ₩32,035 | ₩32,064 | ₩32,010 | ₩32,037 | +0.00% | 7.9천 |
|---|
| 2025.10.20 | ₩31,970 | ₩32,064 | ₩31,970 | ₩32,037 | +0.21% | 5.3천 |
|---|
| 2025.10.17 | ₩31,866 | ₩31,909 | ₩31,862 | ₩31,909 | +0.13% | 6.5천 |
|---|
| 2025.10.16 | ₩31,933 | ₩31,956 | ₩31,849 | ₩31,876 | -0.18% | 1.3만 |
|---|
| 2025.10.15 | ₩31,943 | ₩31,970 | ₩31,849 | ₩31,900 | -0.13% | 1.6만 |
|---|
| 2025.10.14 | ₩31,795 | ₩31,943 | ₩31,795 | ₩31,911 | +0.36% | 7.4천 |
|---|
| 2025.10.13 | ₩31,929 | ₩31,956 | ₩31,927 | ₩31,943 | +0.04% | 6.3천 |
|---|
| 2025.10.10 | ₩31,970 | ₩32,023 | ₩31,809 | ₩31,809 | -0.50% | 4.1천 |
|---|