시장 데이터를 불러오는 중
전체 종목
Innovator Premium Income 20 Barrier ETF - October 과거 주가
Innovator Premium Income 20 Barrier ETF - October · OCTH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Premium Income 20 Barrier ETF - October · OCTH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,996 | ₩32,043 | ₩31,950 | ₩32,043 | +0.15% | 3.5천 |
| 2026.10.08 | ₩31,970 | ₩31,970 | ₩31,923 | ₩31,956 | -0.04% | 4.5천 |
| 2026.10.07 | ₩31,956 | ₩31,983 | ₩31,936 | ₩31,950 | -0.02% | 4.3천 |
| 2026.10.06 | ₩31,976 | ₩32,043 | ₩31,976 | ₩31,983 | +0.02% | 2.2천 |
| 2026.10.05 | ₩31,976 | ₩31,996 | ₩31,976 | ₩31,990 | +0.04% | 4.2천 |
| 2026.10.02 | ₩31,956 | ₩31,990 | ₩31,911 | ₩31,950 | -0.02% | 8.7천 |
| 2026.10.01 | ₩31,803 | ₩31,883 | ₩31,776 | ₩31,883 | +0.25% | 4.3만 |
| 2026.09.30 | ₩31,923 | ₩31,923 | ₩31,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,789 |
| -0.42% |
| 5.2천 |
| 2026.09.29 | ₩32,323 | ₩32,403 | ₩32,323 | ₩32,323 | 0.00% | 2천 |
|---|
| 2026.09.28 | ₩32,383 | ₩32,430 | ₩32,323 | ₩32,323 | -0.19% | 6천 |
|---|
| 2026.09.25 | ₩32,323 | ₩32,323 | ₩32,310 | ₩32,323 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩32,363 | ₩32,363 | ₩32,363 | ₩32,363 | 0.00% | 1천 |
|---|
| 2026.09.23 | ₩32,286 | ₩32,370 | ₩32,286 | ₩32,310 | +0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩32,296 | ₩32,350 | ₩32,270 | ₩32,343 | +0.14% | 3.7천 |
|---|
| 2026.09.21 | ₩32,336 | ₩32,343 | ₩32,256 | ₩32,343 | +0.02% | 9.7천 |
|---|
| 2026.09.18 | ₩32,296 | ₩32,343 | ₩32,276 | ₩32,343 | +0.14% | 3천 |
|---|
| 2026.09.17 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 2.2천 |
|---|
| 2026.09.15 | ₩32,270 | ₩32,330 | ₩32,256 | ₩32,330 | +0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩32,230 | ₩32,310 | ₩32,230 | ₩32,310 | +0.25% | 8.6천 |
|---|
| 2026.09.11 | ₩32,283 | ₩32,336 | ₩32,283 | ₩32,336 | +0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩32,243 | ₩32,316 | ₩32,230 | ₩32,316 | +0.23% | 3.1천 |
|---|
| 2026.09.09 | ₩32,243 | ₩32,316 | ₩32,243 | ₩32,316 | +0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩32,230 | ₩32,323 | ₩32,230 | ₩32,290 | +0.19% | 2.1천 |
|---|
| 2026.09.04 | ₩32,363 | ₩32,363 | ₩32,256 | ₩32,270 | -0.29% | 3.2천 |
|---|
| 2026.09.03 | ₩32,283 | ₩32,283 | ₩32,256 | ₩32,256 | -0.08% | 1.4천 |
|---|
| 2026.09.02 | ₩32,276 | ₩32,276 | ₩32,216 | ₩32,276 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩32,216 | ₩32,243 | ₩32,216 | ₩32,243 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩32,223 | ₩32,283 | ₩32,216 | ₩32,283 | +0.19% | 5천 |
|---|
| 2026.08.28 | ₩32,230 | ₩32,323 | ₩32,230 | ₩32,276 | +0.14% | 800 |
|---|
| 2026.08.27 | ₩32,283 | ₩32,283 | ₩32,283 | ₩32,283 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩32,216 | ₩32,270 | ₩32,216 | ₩32,270 | +0.17% | 2.5천 |
|---|
| 2026.08.25 | ₩32,203 | ₩32,270 | ₩32,190 | ₩32,270 | +0.21% | 1.2천 |
|---|
| 2026.08.24 | ₩32,190 | ₩32,323 | ₩32,190 | ₩32,263 | +0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩32,216 | ₩32,216 | ₩32,216 | ₩32,216 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩32,190 | ₩32,243 | ₩32,190 | ₩32,203 | +0.04% | 400 |
|---|
| 2026.08.19 | ₩32,243 | ₩32,243 | ₩32,203 | ₩32,203 | -0.12% | 300 |
|---|
| 2026.08.18 | ₩32,190 | ₩32,283 | ₩32,176 | ₩32,243 | +0.17% | 4천 |
|---|
| 2026.08.17 | ₩32,236 | ₩32,236 | ₩32,176 | ₩32,236 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩32,230 | ₩32,236 | ₩32,230 | ₩32,236 | +0.02% | 800 |
|---|
| 2026.08.13 | ₩32,163 | ₩32,230 | ₩32,163 | ₩32,230 | +0.21% | 2.5천 |
|---|
| 2026.08.12 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,163 | ₩32,230 | ₩32,150 | ₩32,176 | +0.04% | 2.4천 |
|---|
| 2026.08.10 | ₩32,210 | ₩32,210 | ₩32,150 | ₩32,210 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩32,203 | ₩32,203 | ₩32,203 | ₩32,203 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,138 | ₩32,203 | ₩32,138 | ₩32,203 | +0.20% | 2.4천 |
|---|
| 2026.08.05 | ₩32,150 | ₩32,196 | ₩32,136 | ₩32,196 | +0.15% | 400 |
|---|
| 2026.08.04 | ₩32,216 | ₩32,216 | ₩32,138 | ₩32,183 | -0.10% | 3.1천 |
|---|
| 2026.08.03 | ₩32,136 | ₩32,170 | ₩32,123 | ₩32,170 | +0.10% | 1.7천 |
|---|
| 2026.07.31 | ₩32,070 | ₩32,143 | ₩32,070 | ₩32,143 | +0.23% | 2.5천 |
|---|
| 2026.07.30 | ₩32,070 | ₩32,190 | ₩32,070 | ₩32,123 | +0.17% | 700 |
|---|
| 2026.07.29 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,110 | ₩32,110 | ₩32,056 | ₩32,110 | 0.00% | 1.9천 |
|---|
| 2026.07.27 | ₩32,056 | ₩32,116 | ₩32,056 | ₩32,110 | +0.17% | 3.7천 |
|---|
| 2026.07.24 | ₩32,043 | ₩32,043 | ₩32,043 | ₩32,043 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩32,070 | ₩32,070 | ₩32,030 | ₩32,043 | -0.08% | 1.9천 |
|---|
| 2026.07.22 | ₩32,076 | ₩32,083 | ₩32,076 | ₩32,083 | +0.02% | 200 |
|---|
| 2026.07.21 | ₩32,070 | ₩32,083 | ₩32,031 | ₩32,083 | +0.04% | 2.4천 |
|---|
| 2026.07.20 | ₩32,043 | ₩32,083 | ₩32,016 | ₩32,083 | +0.12% | 1.7천 |
|---|
| 2026.07.17 | ₩32,076 | ₩32,076 | ₩32,030 | ₩32,056 | -0.06% | 6.8천 |
|---|
| 2026.07.16 | ₩32,083 | ₩32,083 | ₩32,083 | ₩32,083 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,150 | ₩32,150 | ₩32,043 | ₩32,083 | -0.21% | 2.9천 |
|---|
| 2026.07.14 | ₩32,123 | ₩32,123 | ₩32,016 | ₩32,083 | -0.12% | 500 |
|---|
| 2026.07.13 | ₩32,030 | ₩32,043 | ₩32,030 | ₩32,043 | +0.04% | 1.6천 |
|---|
| 2026.07.10 | ₩32,030 | ₩32,083 | ₩32,030 | ₩32,083 | +0.17% | 600 |
|---|
| 2026.07.09 | ₩32,016 | ₩32,016 | ₩32,016 | ₩32,016 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩31,990 | ₩32,036 | ₩31,976 | ₩32,036 | +0.15% | 4.1천 |
|---|
| 2026.07.07 | ₩31,976 | ₩32,110 | ₩31,963 | ₩32,043 | +0.21% | 4.3천 |
|---|
| 2026.07.06 | ₩31,976 | ₩32,043 | ₩31,976 | ₩32,043 | +0.21% | 1.6천 |
|---|
| 2026.07.02 | ₩31,950 | ₩32,096 | ₩31,950 | ₩32,023 | +0.23% | 5.9천 |
|---|
| 2026.07.01 | ₩31,950 | ₩32,096 | ₩31,950 | ₩32,010 | +0.19% | 2.6천 |
|---|
| 2026.06.30 | ₩31,936 | ₩32,010 | ₩31,936 | ₩32,010 | +0.23% | 900 |
|---|
| 2026.06.29 | ₩32,443 | ₩32,503 | ₩32,443 | ₩32,503 | +0.19% | 200 |
|---|
| 2026.06.26 | ₩32,390 | ₩32,510 | ₩32,390 | ₩32,470 | +0.25% | 3천 |
|---|
| 2026.06.25 | ₩32,430 | ₩32,537 | ₩32,403 | ₩32,423 | -0.02% | 8.7천 |
|---|
| 2026.06.24 | ₩32,403 | ₩32,463 | ₩32,403 | ₩32,456 | +0.16% | 700 |
|---|
| 2026.06.23 | ₩32,390 | ₩32,443 | ₩32,376 | ₩32,443 | +0.16% | 1.4천 |
|---|
| 2026.06.22 | ₩32,430 | ₩32,537 | ₩32,416 | ₩32,483 | +0.16% | 1.9천 |
|---|
| 2026.06.18 | ₩32,403 | ₩32,456 | ₩32,391 | ₩32,456 | +0.16% | 500 |
|---|
| 2026.06.17 | ₩32,403 | ₩32,430 | ₩32,363 | ₩32,430 | +0.08% | 900 |
|---|
| 2026.06.16 | ₩32,403 | ₩32,463 | ₩32,390 | ₩32,463 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩32,403 | ₩32,483 | ₩32,403 | ₩32,470 | +0.21% | 2.2천 |
|---|
| 2026.06.12 | ₩32,336 | ₩32,396 | ₩32,336 | ₩32,350 | +0.04% | 1.6천 |
|---|
| 2026.06.11 | ₩32,316 | ₩32,376 | ₩32,296 | ₩32,376 | +0.19% | 9천 |
|---|
| 2026.06.10 | ₩32,343 | ₩32,343 | ₩32,270 | ₩32,330 | -0.04% | 5.1천 |
|---|
| 2026.06.09 | ₩32,336 | ₩32,336 | ₩32,310 | ₩32,330 | -0.02% | 3.6천 |
|---|
| 2026.06.08 | ₩32,323 | ₩32,390 | ₩32,323 | ₩32,390 | +0.21% | 1천 |
|---|
| 2026.06.05 | ₩32,350 | ₩32,350 | ₩32,296 | ₩32,343 | -0.02% | 6.4천 |
|---|
| 2026.06.04 | ₩32,364 | ₩32,416 | ₩32,364 | ₩32,406 | +0.13% | 5천 |
|---|
| 2026.06.03 | ₩32,383 | ₩32,383 | ₩32,323 | ₩32,323 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩32,396 | ₩32,396 | ₩32,390 | ₩32,390 | -0.02% | 1.3천 |
|---|
| 2026.06.01 | ₩32,283 | ₩32,456 | ₩32,283 | ₩32,390 | +0.33% | 3.4만 |
|---|
| 2026.05.29 | ₩32,336 | ₩32,356 | ₩32,336 | ₩32,356 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩32,356 | ₩32,370 | ₩32,350 | ₩32,370 | +0.04% | 5.7천 |
|---|
| 2026.05.27 | ₩32,310 | ₩32,376 | ₩32,310 | ₩32,343 | +0.10% | 1.4천 |
|---|
| 2026.05.26 | ₩32,283 | ₩32,336 | ₩32,283 | ₩32,336 | +0.17% | 3천 |
|---|
| 2026.05.22 | ₩32,256 | ₩32,323 | ₩32,256 | ₩32,283 | +0.08% | 2.7천 |
|---|
| 2026.05.21 | ₩32,230 | ₩32,303 | ₩32,216 | ₩32,303 | +0.23% | 2천 |
|---|
| 2026.05.20 | ₩32,216 | ₩32,283 | ₩32,216 | ₩32,283 | +0.21% | 1.6천 |
|---|
| 2026.05.19 | ₩32,203 | ₩32,263 | ₩32,190 | ₩32,256 | +0.17% | 1천 |
|---|
| 2026.05.18 | ₩32,203 | ₩32,263 | ₩32,203 | ₩32,256 | +0.17% | 1.1천 |
|---|
| 2026.05.15 | ₩32,190 | ₩32,243 | ₩32,190 | ₩32,236 | +0.15% | 600 |
|---|
| 2026.05.14 | ₩32,163 | ₩32,263 | ₩32,163 | ₩32,263 | +0.31% | 1천 |
|---|
| 2026.05.13 | ₩32,190 | ₩32,243 | ₩32,176 | ₩32,243 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩32,170 | ₩32,223 | ₩32,136 | ₩32,223 | +0.17% | 1.3천 |
|---|
| 2026.05.11 | ₩32,190 | ₩32,223 | ₩32,190 | ₩32,210 | +0.06% | 1.8천 |
|---|
| 2026.05.08 | ₩32,210 | ₩32,210 | ₩32,210 | ₩32,210 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,203 | ₩32,203 | ₩32,136 | ₩32,190 | -0.04% | 1.7천 |
|---|
| 2026.05.06 | ₩32,083 | ₩32,196 | ₩32,083 | ₩32,196 | +0.35% | 2.8천 |
|---|
| 2026.05.05 | ₩32,163 | ₩32,230 | ₩32,096 | ₩32,158 | -0.02% | 5천 |
|---|
| 2026.05.04 | ₩32,096 | ₩32,190 | ₩32,096 | ₩32,116 | +0.06% | 1천 |
|---|
| 2026.05.01 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩32,070 | ₩32,116 | ₩32,056 | ₩32,116 | +0.15% | 1.9천 |
|---|
| 2026.04.29 | ₩31,976 | ₩32,043 | ₩31,976 | ₩32,030 | +0.17% | 7.2천 |
|---|
| 2026.04.28 | ₩32,016 | ₩32,076 | ₩32,003 | ₩32,076 | +0.19% | 2천 |
|---|
| 2026.04.27 | ₩32,123 | ₩32,136 | ₩31,990 | ₩32,076 | -0.15% | 2.1천 |
|---|
| 2026.04.24 | ₩32,036 | ₩32,043 | ₩32,036 | ₩32,043 | +0.02% | 500 |
|---|
| 2026.04.23 | ₩31,979 | ₩32,003 | ₩31,910 | ₩31,976 | -0.01% | 2만 |
|---|
| 2026.04.22 | ₩31,976 | ₩32,031 | ₩31,976 | ₩32,031 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩31,963 | ₩31,970 | ₩31,963 | ₩31,970 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩32,003 | ₩32,004 | ₩31,963 | ₩32,004 | +0.00% | 500 |
|---|
| 2026.04.17 | ₩31,990 | ₩32,030 | ₩31,976 | ₩32,030 | +0.13% | 600 |
|---|
| 2026.04.16 | ₩31,923 | ₩32,030 | ₩31,910 | ₩31,976 | +0.17% | 5.5천 |
|---|
| 2026.04.15 | ₩31,910 | ₩31,970 | ₩31,910 | ₩31,970 | +0.19% | 800 |
|---|
| 2026.04.14 | ₩31,883 | ₩31,950 | ₩31,883 | ₩31,950 | +0.21% | 200 |
|---|
| 2026.04.13 | ₩31,874 | ₩31,874 | ₩31,874 | ₩31,874 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩31,816 | ₩31,816 | ₩31,816 | ₩31,816 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩31,736 | ₩31,816 | ₩31,736 | ₩31,816 | +0.25% | 1.7천 |
|---|
| 2026.04.08 | ₩31,709 | ₩31,829 | ₩31,709 | ₩31,743 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩31,416 | ₩31,485 | ₩31,416 | ₩31,485 | +0.22% | 300 |
|---|
| 2026.04.06 | ₩31,536 | ₩31,536 | ₩31,523 | ₩31,523 | -0.04% | 3천 |
|---|
| 2026.04.02 | ₩31,453 | ₩31,453 | ₩31,453 | ₩31,453 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,456 | ₩31,536 | ₩31,424 | ₩31,424 | -0.10% | 1.3천 |
|---|
| 2026.03.31 | ₩31,229 | ₩31,323 | ₩31,229 | ₩31,323 | +0.30% | 1.6천 |
|---|
| 2026.03.30 | ₩31,456 | ₩31,456 | ₩31,455 | ₩31,455 | -0.00% | 1천 |
|---|
| 2026.03.27 | ₩31,696 | ₩31,696 | ₩31,468 | ₩31,468 | -0.72% | 4.5천 |
|---|
| 2026.03.26 | ₩31,749 | ₩31,763 | ₩31,656 | ₩31,691 | -0.18% | 1.8천 |
|---|
| 2026.03.25 | ₩31,816 | ₩31,883 | ₩31,816 | ₩31,883 | +0.21% | 500 |
|---|
| 2026.03.24 | ₩31,696 | ₩31,791 | ₩31,696 | ₩31,791 | +0.30% | 300 |
|---|
| 2026.03.23 | ₩31,883 | ₩31,963 | ₩31,829 | ₩31,864 | -0.06% | 3.2천 |
|---|
| 2026.03.20 | ₩31,663 | ₩31,663 | ₩31,663 | ₩31,663 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,783 | ₩31,883 | ₩31,783 | ₩31,883 | +0.31% | 1.3천 |
|---|
| 2026.03.18 | ₩31,956 | ₩31,956 | ₩31,869 | ₩31,869 | -0.27% | 400 |
|---|
| 2026.03.17 | ₩32,030 | ₩32,030 | ₩32,028 | ₩32,028 | -0.00% | 1천 |
|---|
| 2026.03.16 | ₩31,912 | ₩31,970 | ₩31,910 | ₩31,970 | +0.18% | 4.1천 |
|---|
| 2026.03.13 | ₩31,808 | ₩31,808 | ₩31,808 | ₩31,808 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,856 | ₩31,896 | ₩31,843 | ₩31,876 | +0.06% | 1.9천 |
|---|
| 2026.03.11 | ₩31,976 | ₩32,016 | ₩31,896 | ₩32,016 | +0.13% | 1.5천 |
|---|
| 2026.03.10 | ₩32,070 | ₩32,070 | ₩31,988 | ₩31,988 | -0.25% | 3.1천 |
|---|
| 2026.03.09 | ₩31,683 | ₩32,008 | ₩31,683 | ₩32,008 | +1.03% | 4.5천 |
|---|
| 2026.03.06 | ₩31,950 | ₩32,007 | ₩31,863 | ₩31,869 | -0.25% | 9.7천 |
|---|
| 2026.03.05 | ₩32,176 | ₩32,176 | ₩32,036 | ₩32,036 | -0.44% | 600 |
|---|
| 2026.03.04 | ₩32,135 | ₩32,135 | ₩32,135 | ₩32,135 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩31,816 | ₩32,070 | ₩31,816 | ₩32,052 | +0.74% | 1.3천 |
|---|
| 2026.03.02 | ₩32,070 | ₩32,147 | ₩32,043 | ₩32,130 | +0.19% | 3.2천 |
|---|
| 2026.02.27 | ₩32,030 | ₩32,116 | ₩32,030 | ₩32,116 | +0.27% | 200 |
|---|
| 2026.02.26 | ₩32,171 | ₩32,171 | ₩32,171 | ₩32,171 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩32,110 | ₩32,256 | ₩32,110 | ₩32,188 | +0.25% | 400 |
|---|
| 2026.02.24 | ₩32,003 | ₩32,136 | ₩32,003 | ₩32,131 | +0.40% | 6.5천 |
|---|
| 2026.02.23 | ₩32,046 | ₩32,050 | ₩32,030 | ₩32,050 | +0.01% | 3.2천 |
|---|
| 2026.02.20 | ₩32,090 | ₩32,135 | ₩32,090 | ₩32,135 | +0.14% | 100 |
|---|
| 2026.02.19 | ₩32,003 | ₩32,068 | ₩32,003 | ₩32,068 | +0.20% | 1.9천 |
|---|
| 2026.02.18 | ₩32,070 | ₩32,150 | ₩32,003 | ₩32,108 | +0.12% | 2.5천 |
|---|
| 2026.02.17 | ₩31,936 | ₩32,068 | ₩31,936 | ₩32,068 | +0.41% | 1.4천 |
|---|
| 2026.02.13 | ₩32,008 | ₩32,008 | ₩32,008 | ₩32,008 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,064 | ₩32,064 | ₩32,022 | ₩32,022 | -0.13% | 200 |
|---|
| 2026.02.11 | ₩32,175 | ₩32,175 | ₩32,070 | ₩32,140 | -0.11% | 6천 |
|---|
| 2026.02.10 | ₩32,203 | ₩32,203 | ₩32,131 | ₩32,131 | -0.22% | 100 |
|---|
| 2026.02.09 | ₩32,163 | ₩32,163 | ₩32,155 | ₩32,155 | -0.02% | 100 |
|---|
| 2026.02.06 | ₩32,107 | ₩32,150 | ₩32,107 | ₩32,122 | +0.05% | 2.3천 |
|---|
| 2026.02.05 | ₩31,910 | ₩31,940 | ₩31,910 | ₩31,940 | +0.10% | 300 |
|---|
| 2026.02.04 | ₩32,055 | ₩32,055 | ₩32,047 | ₩32,047 | -0.02% | 200 |
|---|
| 2026.02.03 | ₩32,030 | ₩32,043 | ₩31,976 | ₩32,043 | +0.04% | 1.1천 |
|---|
| 2026.02.02 | ₩32,150 | ₩32,150 | ₩32,056 | ₩32,123 | -0.08% | 600 |
|---|
| 2026.01.30 | ₩32,076 | ₩32,136 | ₩32,050 | ₩32,058 | -0.06% | 1천 |
|---|
| 2026.01.29 | ₩31,950 | ₩32,074 | ₩31,950 | ₩32,074 | +0.39% | 3.7천 |
|---|
| 2026.01.28 | ₩32,043 | ₩32,100 | ₩32,043 | ₩32,100 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩32,070 | ₩32,116 | ₩32,043 | ₩32,102 | +0.10% | 2.9천 |
|---|
| 2026.01.26 | ₩32,043 | ₩32,103 | ₩32,030 | ₩32,092 | +0.15% | 1.3천 |
|---|
| 2026.01.23 | ₩32,030 | ₩32,130 | ₩32,016 | ₩32,062 | +0.10% | 1천 |
|---|
| 2026.01.22 | ₩31,990 | ₩32,062 | ₩31,990 | ₩32,062 | +0.23% | 400 |
|---|
| 2026.01.21 | ₩31,910 | ₩32,076 | ₩31,824 | ₩31,975 | +0.20% | 6.3천 |
|---|
| 2026.01.20 | ₩31,856 | ₩31,956 | ₩31,823 | ₩31,843 | -0.04% | 9.8천 |
|---|
| 2026.01.16 | ₩31,964 | ₩32,043 | ₩31,964 | ₩32,036 | +0.23% | 2.4천 |
|---|
| 2026.01.15 | ₩32,070 | ₩32,076 | ₩32,003 | ₩32,028 | -0.13% | 3.8천 |
|---|
| 2026.01.14 | ₩32,083 | ₩32,083 | ₩31,963 | ₩32,008 | -0.23% | 4.8천 |
|---|
| 2026.01.13 | ₩32,003 | ₩32,110 | ₩31,976 | ₩32,048 | +0.14% | 5.8천 |
|---|
| 2026.01.12 | ₩32,110 | ₩32,150 | ₩32,063 | ₩32,090 | -0.06% | 2.5천 |
|---|
| 2026.01.09 | ₩31,963 | ₩32,096 | ₩31,963 | ₩32,076 | +0.35% | 8.5천 |
|---|
| 2026.01.08 | ₩31,950 | ₩32,030 | ₩31,950 | ₩32,016 | +0.21% | 3.1천 |
|---|
| 2026.01.07 | ₩32,070 | ₩32,070 | ₩32,003 | ₩32,003 | -0.21% | 7.2천 |
|---|
| 2026.01.06 | ₩32,046 | ₩32,083 | ₩32,023 | ₩32,036 | -0.03% | 1천 |
|---|
| 2026.01.05 | ₩31,950 | ₩32,027 | ₩31,950 | ₩31,996 | +0.15% | 1.6천 |
|---|
| 2026.01.02 | ₩31,896 | ₩31,950 | ₩31,896 | ₩31,950 | +0.17% | 2.5천 |
|---|
| 2025.12.31 | ₩31,956 | ₩31,956 | ₩31,896 | ₩31,943 | -0.04% | 2.4천 |
|---|
| 2025.12.30 | ₩32,483 | ₩32,502 | ₩32,463 | ₩32,502 | +0.06% | 1.3천 |
|---|
| 2025.12.29 | ₩32,495 | ₩32,503 | ₩32,443 | ₩32,503 | +0.02% | 1.1천 |
|---|
| 2025.12.26 | ₩32,499 | ₩32,499 | ₩32,499 | ₩32,499 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩32,537 | ₩32,550 | ₩32,430 | ₩32,490 | -0.14% | 1.4천 |
|---|
| 2025.12.23 | ₩32,390 | ₩32,503 | ₩32,390 | ₩32,428 | +0.12% | 600 |
|---|
| 2025.12.22 | ₩32,450 | ₩32,450 | ₩32,376 | ₩32,408 | -0.13% | 1.8천 |
|---|
| 2025.12.19 | ₩32,310 | ₩32,383 | ₩32,310 | ₩32,378 | +0.21% | 400 |
|---|
| 2025.12.18 | ₩32,203 | ₩32,302 | ₩32,203 | ₩32,302 | +0.31% | 2.4천 |
|---|
| 2025.12.17 | ₩32,322 | ₩32,322 | ₩32,176 | ₩32,223 | -0.31% | 1.1천 |
|---|
| 2025.12.16 | ₩32,230 | ₩32,258 | ₩32,178 | ₩32,254 | +0.07% | 1.7천 |
|---|
| 2025.12.15 | ₩32,256 | ₩32,323 | ₩32,243 | ₩32,248 | -0.02% | 1.1천 |
|---|
| 2025.12.12 | ₩32,383 | ₩32,383 | ₩32,243 | ₩32,243 | -0.43% | 800 |
|---|
| 2025.12.11 | ₩32,263 | ₩32,288 | ₩32,191 | ₩32,283 | +0.06% | 2.7천 |
|---|
| 2025.12.10 | ₩32,170 | ₩32,291 | ₩32,170 | ₩32,291 | +0.38% | 900 |
|---|
| 2025.12.09 | ₩32,176 | ₩32,290 | ₩32,163 | ₩32,215 | +0.12% | 1.3천 |
|---|
| 2025.12.08 | ₩32,216 | ₩32,283 | ₩32,199 | ₩32,199 | -0.05% | 1.6천 |
|---|
| 2025.12.05 | ₩32,216 | ₩32,270 | ₩32,216 | ₩32,232 | +0.05% | 4.2천 |
|---|
| 2025.12.04 | ₩32,176 | ₩32,208 | ₩32,150 | ₩32,208 | +0.10% | 500 |
|---|
| 2025.12.03 | ₩32,212 | ₩32,270 | ₩32,163 | ₩32,223 | +0.03% | 7.5천 |
|---|
| 2025.12.02 | ₩32,176 | ₩32,211 | ₩32,176 | ₩32,196 | +0.06% | 700 |
|---|
| 2025.12.01 | ₩32,230 | ₩32,243 | ₩32,178 | ₩32,178 | -0.16% | 1.3천 |
|---|
| 2025.11.28 | ₩32,216 | ₩32,243 | ₩32,183 | ₩32,183 | -0.10% | 1.4천 |
|---|
| 2025.11.26 | ₩32,150 | ₩32,190 | ₩32,059 | ₩32,132 | -0.05% | 5.6천 |
|---|
| 2025.11.25 | ₩32,016 | ₩32,096 | ₩32,003 | ₩32,030 | +0.04% | 5.8천 |
|---|
| 2025.11.24 | ₩31,910 | ₩31,971 | ₩31,883 | ₩31,971 | +0.19% | 700 |
|---|
| 2025.11.21 | ₩31,789 | ₩31,883 | ₩31,669 | ₩31,799 | +0.03% | 1.2천 |
|---|
| 2025.11.20 | ₩32,070 | ₩32,070 | ₩31,616 | ₩31,631 | -1.37% | 3.6천 |
|---|
| 2025.11.19 | ₩31,869 | ₩31,910 | ₩31,724 | ₩31,792 | -0.24% | 2.3천 |
|---|
| 2025.11.18 | ₩31,803 | ₩31,869 | ₩31,696 | ₩31,765 | -0.12% | 4.8천 |
|---|
| 2025.11.17 | ₩31,990 | ₩31,990 | ₩31,756 | ₩31,824 | -0.52% | 1.9천 |
|---|
| 2025.11.14 | ₩31,910 | ₩31,924 | ₩31,908 | ₩31,908 | -0.00% | 700 |
|---|
| 2025.11.13 | ₩32,056 | ₩32,056 | ₩31,903 | ₩31,903 | -0.48% | 4.4천 |
|---|
| 2025.11.12 | ₩32,110 | ₩32,110 | ₩31,976 | ₩32,051 | -0.18% | 9.8천 |
|---|
| 2025.11.11 | ₩32,083 | ₩32,110 | ₩31,964 | ₩32,040 | -0.13% | 2.5천 |
|---|
| 2025.11.10 | ₩32,096 | ₩32,096 | ₩31,976 | ₩32,048 | -0.15% | 2.8천 |
|---|
| 2025.11.07 | ₩31,883 | ₩31,950 | ₩31,776 | ₩31,869 | -0.04% | 2.3천 |
|---|
| 2025.11.06 | ₩31,976 | ₩32,003 | ₩31,875 | ₩31,875 | -0.32% | 6.1천 |
|---|
| 2025.11.05 | ₩32,016 | ₩32,043 | ₩31,975 | ₩31,975 | -0.13% | 1.6천 |
|---|
| 2025.11.04 | ₩31,923 | ₩31,976 | ₩31,816 | ₩31,816 | -0.33% | 3.3천 |
|---|
| 2025.11.03 | ₩32,043 | ₩32,070 | ₩31,950 | ₩31,991 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩32,056 | ₩32,056 | ₩31,896 | ₩31,970 | -0.27% | 1.7천 |
|---|
| 2025.10.30 | ₩32,070 | ₩32,070 | ₩31,950 | ₩31,963 | -0.33% | 3.5천 |
|---|
| 2025.10.29 | ₩32,123 | ₩32,136 | ₩32,011 | ₩32,015 | -0.34% | 3.8천 |
|---|
| 2025.10.28 | ₩32,143 | ₩32,143 | ₩32,060 | ₩32,060 | -0.26% | 1.5천 |
|---|
| 2025.10.27 | ₩32,136 | ₩32,150 | ₩32,083 | ₩32,096 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩32,030 | ₩32,030 | ₩31,976 | ₩32,023 | -0.02% | 2.1천 |
|---|
| 2025.10.23 | ₩31,950 | ₩31,990 | ₩31,950 | ₩31,963 | +0.04% | 8.9천 |
|---|
| 2025.10.22 | ₩31,896 | ₩31,896 | ₩31,884 | ₩31,884 | -0.04% | 500 |
|---|
| 2025.10.21 | ₩31,869 | ₩31,970 | ₩31,869 | ₩31,970 | +0.31% | 200 |
|---|
| 2025.10.20 | ₩31,976 | ₩31,990 | ₩31,900 | ₩31,930 | -0.15% | 5.6천 |
|---|
| 2025.10.17 | ₩31,689 | ₩31,781 | ₩31,689 | ₩31,781 | +0.29% | 4.6천 |
|---|
| 2025.10.16 | ₩31,843 | ₩31,843 | ₩31,635 | ₩31,651 | -0.60% | 2.9천 |
|---|
| 2025.10.15 | ₩31,910 | ₩31,910 | ₩31,739 | ₩31,739 | -0.54% | 1.1만 |
|---|
| 2025.10.14 | ₩31,669 | ₩31,869 | ₩31,669 | ₩31,729 | +0.19% | 2.8천 |
|---|
| 2025.10.13 | ₩31,669 | ₩31,829 | ₩31,669 | ₩31,772 | +0.32% | 3.9천 |
|---|
| 2025.10.10 | ₩31,716 | ₩31,716 | ₩31,656 | ₩31,656 | -0.19% | 400 |
|---|