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 | ₩31,989 | ₩32,035 | ₩31,942 | ₩32,035 | +0.15% | 3.5천 |
| 2026.10.08 | ₩31,962 | ₩31,962 | ₩31,915 | ₩31,949 | -0.04% | 4.5천 |
| 2026.10.07 | ₩31,949 | ₩31,975 | ₩31,929 | ₩31,942 | -0.02% | 4.3천 |
| 2026.10.06 | ₩31,969 | ₩32,035 | ₩31,969 | ₩31,975 | +0.02% | 2.2천 |
| 2026.10.05 | ₩31,969 | ₩31,989 | ₩31,969 | ₩31,982 | +0.04% | 4.2천 |
| 2026.10.02 | ₩31,949 | ₩31,982 | ₩31,903 | ₩31,942 | -0.02% | 8.7천 |
| 2026.10.01 | ₩31,795 | ₩31,875 | ₩31,769 | ₩31,875 | +0.25% | 4.3만 |
| 2026.09.30 | ₩31,915 | ₩31,915 | ₩31,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,782 |
| -0.42% |
| 5.2천 |
| 2026.09.29 | ₩32,316 | ₩32,396 | ₩32,316 | ₩32,316 | 0.00% | 2천 |
|---|
| 2026.09.28 | ₩32,376 | ₩32,422 | ₩32,316 | ₩32,316 | -0.19% | 6천 |
|---|
| 2026.09.25 | ₩32,316 | ₩32,316 | ₩32,302 | ₩32,316 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 1천 |
|---|
| 2026.09.23 | ₩32,278 | ₩32,362 | ₩32,278 | ₩32,302 | +0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩32,289 | ₩32,342 | ₩32,262 | ₩32,336 | +0.14% | 3.7천 |
|---|
| 2026.09.21 | ₩32,329 | ₩32,336 | ₩32,249 | ₩32,336 | +0.02% | 9.7천 |
|---|
| 2026.09.18 | ₩32,289 | ₩32,336 | ₩32,269 | ₩32,336 | +0.14% | 3천 |
|---|
| 2026.09.17 | ₩32,336 | ₩32,336 | ₩32,336 | ₩32,336 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,282 | ₩32,282 | ₩32,282 | ₩32,282 | 0.00% | 2.2천 |
|---|
| 2026.09.15 | ₩32,262 | ₩32,322 | ₩32,249 | ₩32,322 | +0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩32,222 | ₩32,302 | ₩32,222 | ₩32,302 | +0.25% | 8.6천 |
|---|
| 2026.09.11 | ₩32,276 | ₩32,329 | ₩32,276 | ₩32,329 | +0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩32,236 | ₩32,309 | ₩32,222 | ₩32,309 | +0.23% | 3.1천 |
|---|
| 2026.09.09 | ₩32,236 | ₩32,309 | ₩32,236 | ₩32,309 | +0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩32,222 | ₩32,316 | ₩32,222 | ₩32,282 | +0.19% | 2.1천 |
|---|
| 2026.09.04 | ₩32,356 | ₩32,356 | ₩32,249 | ₩32,262 | -0.29% | 3.2천 |
|---|
| 2026.09.03 | ₩32,276 | ₩32,276 | ₩32,249 | ₩32,249 | -0.08% | 1.4천 |
|---|
| 2026.09.02 | ₩32,269 | ₩32,269 | ₩32,209 | ₩32,269 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩32,209 | ₩32,236 | ₩32,209 | ₩32,236 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩32,216 | ₩32,276 | ₩32,209 | ₩32,276 | +0.19% | 5천 |
|---|
| 2026.08.28 | ₩32,222 | ₩32,316 | ₩32,222 | ₩32,269 | +0.14% | 800 |
|---|
| 2026.08.27 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩32,209 | ₩32,262 | ₩32,209 | ₩32,262 | +0.17% | 2.5천 |
|---|
| 2026.08.25 | ₩32,196 | ₩32,262 | ₩32,182 | ₩32,262 | +0.21% | 1.2천 |
|---|
| 2026.08.24 | ₩32,182 | ₩32,316 | ₩32,182 | ₩32,256 | +0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩32,209 | ₩32,209 | ₩32,209 | ₩32,209 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩32,182 | ₩32,236 | ₩32,182 | ₩32,196 | +0.04% | 400 |
|---|
| 2026.08.19 | ₩32,236 | ₩32,236 | ₩32,196 | ₩32,196 | -0.12% | 300 |
|---|
| 2026.08.18 | ₩32,182 | ₩32,276 | ₩32,169 | ₩32,236 | +0.17% | 4천 |
|---|
| 2026.08.17 | ₩32,229 | ₩32,229 | ₩32,169 | ₩32,229 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩32,222 | ₩32,229 | ₩32,222 | ₩32,229 | +0.02% | 800 |
|---|
| 2026.08.13 | ₩32,156 | ₩32,222 | ₩32,156 | ₩32,222 | +0.21% | 2.5천 |
|---|
| 2026.08.12 | ₩32,169 | ₩32,169 | ₩32,169 | ₩32,169 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,156 | ₩32,222 | ₩32,142 | ₩32,169 | +0.04% | 2.4천 |
|---|
| 2026.08.10 | ₩32,202 | ₩32,202 | ₩32,142 | ₩32,202 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,130 | ₩32,196 | ₩32,130 | ₩32,196 | +0.20% | 2.4천 |
|---|
| 2026.08.05 | ₩32,142 | ₩32,189 | ₩32,129 | ₩32,189 | +0.15% | 400 |
|---|
| 2026.08.04 | ₩32,209 | ₩32,209 | ₩32,130 | ₩32,176 | -0.10% | 3.1천 |
|---|
| 2026.08.03 | ₩32,129 | ₩32,162 | ₩32,115 | ₩32,162 | +0.10% | 1.7천 |
|---|
| 2026.07.31 | ₩32,062 | ₩32,136 | ₩32,062 | ₩32,136 | +0.23% | 2.5천 |
|---|
| 2026.07.30 | ₩32,062 | ₩32,182 | ₩32,062 | ₩32,115 | +0.17% | 700 |
|---|
| 2026.07.29 | ₩32,095 | ₩32,095 | ₩32,095 | ₩32,095 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,102 | ₩32,102 | ₩32,049 | ₩32,102 | 0.00% | 1.9천 |
|---|
| 2026.07.27 | ₩32,049 | ₩32,109 | ₩32,049 | ₩32,102 | +0.17% | 3.7천 |
|---|
| 2026.07.24 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩32,062 | ₩32,062 | ₩32,022 | ₩32,035 | -0.08% | 1.9천 |
|---|
| 2026.07.22 | ₩32,069 | ₩32,075 | ₩32,069 | ₩32,075 | +0.02% | 200 |
|---|
| 2026.07.21 | ₩32,062 | ₩32,075 | ₩32,023 | ₩32,075 | +0.04% | 2.4천 |
|---|
| 2026.07.20 | ₩32,035 | ₩32,075 | ₩32,009 | ₩32,075 | +0.12% | 1.7천 |
|---|
| 2026.07.17 | ₩32,069 | ₩32,069 | ₩32,022 | ₩32,049 | -0.06% | 6.8천 |
|---|
| 2026.07.16 | ₩32,075 | ₩32,075 | ₩32,075 | ₩32,075 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,142 | ₩32,142 | ₩32,035 | ₩32,075 | -0.21% | 2.9천 |
|---|
| 2026.07.14 | ₩32,115 | ₩32,115 | ₩32,009 | ₩32,075 | -0.12% | 500 |
|---|
| 2026.07.13 | ₩32,022 | ₩32,035 | ₩32,022 | ₩32,035 | +0.04% | 1.6천 |
|---|
| 2026.07.10 | ₩32,022 | ₩32,075 | ₩32,022 | ₩32,075 | +0.17% | 600 |
|---|
| 2026.07.09 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩31,982 | ₩32,029 | ₩31,969 | ₩32,029 | +0.15% | 4.1천 |
|---|
| 2026.07.07 | ₩31,969 | ₩32,102 | ₩31,955 | ₩32,035 | +0.21% | 4.3천 |
|---|
| 2026.07.06 | ₩31,969 | ₩32,035 | ₩31,969 | ₩32,035 | +0.21% | 1.6천 |
|---|
| 2026.07.02 | ₩31,942 | ₩32,089 | ₩31,942 | ₩32,015 | +0.23% | 5.9천 |
|---|
| 2026.07.01 | ₩31,942 | ₩32,089 | ₩31,942 | ₩32,002 | +0.19% | 2.6천 |
|---|
| 2026.06.30 | ₩31,929 | ₩32,002 | ₩31,929 | ₩32,002 | +0.23% | 900 |
|---|
| 2026.06.29 | ₩32,436 | ₩32,496 | ₩32,436 | ₩32,496 | +0.19% | 200 |
|---|
| 2026.06.26 | ₩32,382 | ₩32,502 | ₩32,382 | ₩32,462 | +0.25% | 3천 |
|---|
| 2026.06.25 | ₩32,422 | ₩32,529 | ₩32,396 | ₩32,416 | -0.02% | 8.7천 |
|---|
| 2026.06.24 | ₩32,396 | ₩32,456 | ₩32,396 | ₩32,449 | +0.16% | 700 |
|---|
| 2026.06.23 | ₩32,382 | ₩32,436 | ₩32,369 | ₩32,436 | +0.16% | 1.4천 |
|---|
| 2026.06.22 | ₩32,422 | ₩32,529 | ₩32,409 | ₩32,476 | +0.16% | 1.9천 |
|---|
| 2026.06.18 | ₩32,396 | ₩32,449 | ₩32,384 | ₩32,449 | +0.16% | 500 |
|---|
| 2026.06.17 | ₩32,396 | ₩32,422 | ₩32,356 | ₩32,422 | +0.08% | 900 |
|---|
| 2026.06.16 | ₩32,396 | ₩32,456 | ₩32,382 | ₩32,456 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩32,396 | ₩32,476 | ₩32,396 | ₩32,462 | +0.21% | 2.2천 |
|---|
| 2026.06.12 | ₩32,329 | ₩32,389 | ₩32,329 | ₩32,342 | +0.04% | 1.6천 |
|---|
| 2026.06.11 | ₩32,309 | ₩32,369 | ₩32,289 | ₩32,369 | +0.19% | 9천 |
|---|
| 2026.06.10 | ₩32,336 | ₩32,336 | ₩32,262 | ₩32,322 | -0.04% | 5.1천 |
|---|
| 2026.06.09 | ₩32,329 | ₩32,329 | ₩32,302 | ₩32,322 | -0.02% | 3.6천 |
|---|
| 2026.06.08 | ₩32,316 | ₩32,382 | ₩32,316 | ₩32,382 | +0.21% | 1천 |
|---|
| 2026.06.05 | ₩32,342 | ₩32,342 | ₩32,289 | ₩32,336 | -0.02% | 6.4천 |
|---|
| 2026.06.04 | ₩32,357 | ₩32,409 | ₩32,357 | ₩32,398 | +0.13% | 5천 |
|---|
| 2026.06.03 | ₩32,376 | ₩32,376 | ₩32,316 | ₩32,316 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩32,389 | ₩32,389 | ₩32,382 | ₩32,382 | -0.02% | 1.3천 |
|---|
| 2026.06.01 | ₩32,276 | ₩32,449 | ₩32,276 | ₩32,382 | +0.33% | 3.4만 |
|---|
| 2026.05.29 | ₩32,329 | ₩32,349 | ₩32,329 | ₩32,349 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩32,349 | ₩32,362 | ₩32,342 | ₩32,362 | +0.04% | 5.7천 |
|---|
| 2026.05.27 | ₩32,302 | ₩32,369 | ₩32,302 | ₩32,336 | +0.10% | 1.4천 |
|---|
| 2026.05.26 | ₩32,276 | ₩32,329 | ₩32,276 | ₩32,329 | +0.17% | 3천 |
|---|
| 2026.05.22 | ₩32,249 | ₩32,316 | ₩32,249 | ₩32,276 | +0.08% | 2.7천 |
|---|
| 2026.05.21 | ₩32,222 | ₩32,296 | ₩32,209 | ₩32,296 | +0.23% | 2천 |
|---|
| 2026.05.20 | ₩32,209 | ₩32,276 | ₩32,209 | ₩32,276 | +0.21% | 1.6천 |
|---|
| 2026.05.19 | ₩32,196 | ₩32,256 | ₩32,182 | ₩32,249 | +0.17% | 1천 |
|---|
| 2026.05.18 | ₩32,196 | ₩32,256 | ₩32,196 | ₩32,249 | +0.17% | 1.1천 |
|---|
| 2026.05.15 | ₩32,182 | ₩32,236 | ₩32,182 | ₩32,229 | +0.15% | 600 |
|---|
| 2026.05.14 | ₩32,156 | ₩32,256 | ₩32,156 | ₩32,256 | +0.31% | 1천 |
|---|
| 2026.05.13 | ₩32,182 | ₩32,236 | ₩32,169 | ₩32,236 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩32,162 | ₩32,216 | ₩32,129 | ₩32,216 | +0.17% | 1.3천 |
|---|
| 2026.05.11 | ₩32,182 | ₩32,216 | ₩32,182 | ₩32,202 | +0.06% | 1.8천 |
|---|
| 2026.05.08 | ₩32,202 | ₩32,202 | ₩32,202 | ₩32,202 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,196 | ₩32,196 | ₩32,129 | ₩32,182 | -0.04% | 1.7천 |
|---|
| 2026.05.06 | ₩32,075 | ₩32,189 | ₩32,075 | ₩32,189 | +0.35% | 2.8천 |
|---|
| 2026.05.05 | ₩32,156 | ₩32,222 | ₩32,089 | ₩32,150 | -0.02% | 5천 |
|---|
| 2026.05.04 | ₩32,089 | ₩32,182 | ₩32,089 | ₩32,109 | +0.06% | 1천 |
|---|
| 2026.05.01 | ₩32,142 | ₩32,142 | ₩32,142 | ₩32,142 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩32,062 | ₩32,109 | ₩32,049 | ₩32,109 | +0.15% | 1.9천 |
|---|
| 2026.04.29 | ₩31,969 | ₩32,035 | ₩31,969 | ₩32,022 | +0.17% | 7.2천 |
|---|
| 2026.04.28 | ₩32,009 | ₩32,069 | ₩31,995 | ₩32,069 | +0.19% | 2천 |
|---|
| 2026.04.27 | ₩32,115 | ₩32,129 | ₩31,982 | ₩32,069 | -0.15% | 2.1천 |
|---|
| 2026.04.24 | ₩32,029 | ₩32,035 | ₩32,029 | ₩32,035 | +0.02% | 500 |
|---|
| 2026.04.23 | ₩31,971 | ₩31,995 | ₩31,902 | ₩31,969 | -0.01% | 2만 |
|---|
| 2026.04.22 | ₩31,969 | ₩32,023 | ₩31,969 | ₩32,023 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩31,955 | ₩31,962 | ₩31,955 | ₩31,962 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩31,995 | ₩31,997 | ₩31,955 | ₩31,997 | +0.00% | 500 |
|---|
| 2026.04.17 | ₩31,982 | ₩32,022 | ₩31,969 | ₩32,022 | +0.13% | 600 |
|---|
| 2026.04.16 | ₩31,915 | ₩32,022 | ₩31,902 | ₩31,969 | +0.17% | 5.5천 |
|---|
| 2026.04.15 | ₩31,902 | ₩31,962 | ₩31,902 | ₩31,962 | +0.19% | 800 |
|---|
| 2026.04.14 | ₩31,875 | ₩31,942 | ₩31,875 | ₩31,942 | +0.21% | 200 |
|---|
| 2026.04.13 | ₩31,866 | ₩31,866 | ₩31,866 | ₩31,866 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩31,809 | ₩31,809 | ₩31,809 | ₩31,809 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩31,729 | ₩31,809 | ₩31,729 | ₩31,809 | +0.25% | 1.7천 |
|---|
| 2026.04.08 | ₩31,702 | ₩31,822 | ₩31,702 | ₩31,735 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩31,409 | ₩31,478 | ₩31,409 | ₩31,478 | +0.22% | 300 |
|---|
| 2026.04.06 | ₩31,529 | ₩31,529 | ₩31,515 | ₩31,515 | -0.04% | 3천 |
|---|
| 2026.04.02 | ₩31,446 | ₩31,446 | ₩31,446 | ₩31,446 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,449 | ₩31,529 | ₩31,417 | ₩31,417 | -0.10% | 1.3천 |
|---|
| 2026.03.31 | ₩31,222 | ₩31,315 | ₩31,222 | ₩31,315 | +0.30% | 1.6천 |
|---|
| 2026.03.30 | ₩31,449 | ₩31,449 | ₩31,447 | ₩31,447 | -0.00% | 1천 |
|---|
| 2026.03.27 | ₩31,689 | ₩31,689 | ₩31,461 | ₩31,461 | -0.72% | 4.5천 |
|---|
| 2026.03.26 | ₩31,742 | ₩31,755 | ₩31,649 | ₩31,683 | -0.18% | 1.8천 |
|---|
| 2026.03.25 | ₩31,809 | ₩31,875 | ₩31,809 | ₩31,875 | +0.21% | 500 |
|---|
| 2026.03.24 | ₩31,689 | ₩31,783 | ₩31,689 | ₩31,783 | +0.30% | 300 |
|---|
| 2026.03.23 | ₩31,875 | ₩31,955 | ₩31,822 | ₩31,857 | -0.06% | 3.2천 |
|---|
| 2026.03.20 | ₩31,655 | ₩31,655 | ₩31,655 | ₩31,655 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,775 | ₩31,875 | ₩31,775 | ₩31,875 | +0.31% | 1.3천 |
|---|
| 2026.03.18 | ₩31,949 | ₩31,949 | ₩31,862 | ₩31,862 | -0.27% | 400 |
|---|
| 2026.03.17 | ₩32,022 | ₩32,022 | ₩32,021 | ₩32,021 | -0.00% | 1천 |
|---|
| 2026.03.16 | ₩31,905 | ₩31,962 | ₩31,902 | ₩31,962 | +0.18% | 4.1천 |
|---|
| 2026.03.13 | ₩31,801 | ₩31,801 | ₩31,801 | ₩31,801 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,849 | ₩31,889 | ₩31,835 | ₩31,869 | +0.06% | 1.9천 |
|---|
| 2026.03.11 | ₩31,969 | ₩32,009 | ₩31,889 | ₩32,009 | +0.13% | 1.5천 |
|---|
| 2026.03.10 | ₩32,062 | ₩32,062 | ₩31,981 | ₩31,981 | -0.25% | 3.1천 |
|---|
| 2026.03.09 | ₩31,675 | ₩32,001 | ₩31,675 | ₩32,001 | +1.03% | 4.5천 |
|---|
| 2026.03.06 | ₩31,942 | ₩31,999 | ₩31,855 | ₩31,862 | -0.25% | 9.7천 |
|---|
| 2026.03.05 | ₩32,169 | ₩32,169 | ₩32,029 | ₩32,029 | -0.44% | 600 |
|---|
| 2026.03.04 | ₩32,128 | ₩32,128 | ₩32,128 | ₩32,128 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩31,809 | ₩32,062 | ₩31,809 | ₩32,045 | +0.74% | 1.3천 |
|---|
| 2026.03.02 | ₩32,062 | ₩32,140 | ₩32,035 | ₩32,122 | +0.19% | 3.2천 |
|---|
| 2026.02.27 | ₩32,022 | ₩32,109 | ₩32,022 | ₩32,109 | +0.27% | 200 |
|---|
| 2026.02.26 | ₩32,164 | ₩32,164 | ₩32,164 | ₩32,164 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩32,102 | ₩32,249 | ₩32,102 | ₩32,181 | +0.25% | 400 |
|---|
| 2026.02.24 | ₩31,995 | ₩32,129 | ₩31,995 | ₩32,123 | +0.40% | 6.5천 |
|---|
| 2026.02.23 | ₩32,038 | ₩32,042 | ₩32,022 | ₩32,042 | +0.01% | 3.2천 |
|---|
| 2026.02.20 | ₩32,082 | ₩32,128 | ₩32,082 | ₩32,128 | +0.14% | 100 |
|---|
| 2026.02.19 | ₩31,995 | ₩32,061 | ₩31,995 | ₩32,061 | +0.20% | 1.9천 |
|---|
| 2026.02.18 | ₩32,062 | ₩32,142 | ₩31,995 | ₩32,101 | +0.12% | 2.5천 |
|---|
| 2026.02.17 | ₩31,929 | ₩32,061 | ₩31,929 | ₩32,061 | +0.41% | 1.4천 |
|---|
| 2026.02.13 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,057 | ₩32,057 | ₩32,014 | ₩32,014 | -0.13% | 200 |
|---|
| 2026.02.11 | ₩32,168 | ₩32,168 | ₩32,062 | ₩32,133 | -0.11% | 6천 |
|---|
| 2026.02.10 | ₩32,196 | ₩32,196 | ₩32,123 | ₩32,123 | -0.22% | 100 |
|---|
| 2026.02.09 | ₩32,156 | ₩32,156 | ₩32,148 | ₩32,148 | -0.02% | 100 |
|---|
| 2026.02.06 | ₩32,099 | ₩32,142 | ₩32,099 | ₩32,114 | +0.05% | 2.3천 |
|---|
| 2026.02.05 | ₩31,902 | ₩31,933 | ₩31,902 | ₩31,933 | +0.10% | 300 |
|---|
| 2026.02.04 | ₩32,047 | ₩32,047 | ₩32,039 | ₩32,039 | -0.02% | 200 |
|---|
| 2026.02.03 | ₩32,022 | ₩32,035 | ₩31,969 | ₩32,035 | +0.04% | 1.1천 |
|---|
| 2026.02.02 | ₩32,142 | ₩32,142 | ₩32,049 | ₩32,115 | -0.08% | 600 |
|---|
| 2026.01.30 | ₩32,069 | ₩32,129 | ₩32,042 | ₩32,050 | -0.06% | 1천 |
|---|
| 2026.01.29 | ₩31,942 | ₩32,066 | ₩31,942 | ₩32,066 | +0.39% | 3.7천 |
|---|
| 2026.01.28 | ₩32,035 | ₩32,093 | ₩32,035 | ₩32,093 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩32,062 | ₩32,109 | ₩32,035 | ₩32,094 | +0.10% | 2.9천 |
|---|
| 2026.01.26 | ₩32,035 | ₩32,095 | ₩32,022 | ₩32,085 | +0.15% | 1.3천 |
|---|
| 2026.01.23 | ₩32,022 | ₩32,122 | ₩32,009 | ₩32,054 | +0.10% | 1천 |
|---|
| 2026.01.22 | ₩31,982 | ₩32,054 | ₩31,982 | ₩32,054 | +0.23% | 400 |
|---|
| 2026.01.21 | ₩31,902 | ₩32,069 | ₩31,817 | ₩31,967 | +0.20% | 6.3천 |
|---|
| 2026.01.20 | ₩31,849 | ₩31,949 | ₩31,815 | ₩31,835 | -0.04% | 9.8천 |
|---|
| 2026.01.16 | ₩31,957 | ₩32,035 | ₩31,957 | ₩32,029 | +0.23% | 2.4천 |
|---|
| 2026.01.15 | ₩32,062 | ₩32,069 | ₩31,995 | ₩32,021 | -0.13% | 3.8천 |
|---|
| 2026.01.14 | ₩32,075 | ₩32,075 | ₩31,955 | ₩32,001 | -0.23% | 4.8천 |
|---|
| 2026.01.13 | ₩31,995 | ₩32,102 | ₩31,969 | ₩32,041 | +0.14% | 5.8천 |
|---|
| 2026.01.12 | ₩32,102 | ₩32,142 | ₩32,055 | ₩32,082 | -0.06% | 2.5천 |
|---|
| 2026.01.09 | ₩31,955 | ₩32,089 | ₩31,955 | ₩32,069 | +0.35% | 8.5천 |
|---|
| 2026.01.08 | ₩31,942 | ₩32,022 | ₩31,942 | ₩32,009 | +0.21% | 3.1천 |
|---|
| 2026.01.07 | ₩32,062 | ₩32,062 | ₩31,995 | ₩31,995 | -0.21% | 7.2천 |
|---|
| 2026.01.06 | ₩32,038 | ₩32,075 | ₩32,015 | ₩32,029 | -0.03% | 1천 |
|---|
| 2026.01.05 | ₩31,942 | ₩32,019 | ₩31,942 | ₩31,989 | +0.15% | 1.6천 |
|---|
| 2026.01.02 | ₩31,889 | ₩31,942 | ₩31,889 | ₩31,942 | +0.17% | 2.5천 |
|---|
| 2025.12.31 | ₩31,949 | ₩31,949 | ₩31,889 | ₩31,935 | -0.04% | 2.4천 |
|---|
| 2025.12.30 | ₩32,476 | ₩32,494 | ₩32,456 | ₩32,494 | +0.06% | 1.3천 |
|---|
| 2025.12.29 | ₩32,488 | ₩32,496 | ₩32,436 | ₩32,496 | +0.02% | 1.1천 |
|---|
| 2025.12.26 | ₩32,492 | ₩32,492 | ₩32,492 | ₩32,492 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩32,529 | ₩32,542 | ₩32,422 | ₩32,482 | -0.14% | 1.4천 |
|---|
| 2025.12.23 | ₩32,382 | ₩32,496 | ₩32,382 | ₩32,421 | +0.12% | 600 |
|---|
| 2025.12.22 | ₩32,442 | ₩32,442 | ₩32,369 | ₩32,401 | -0.13% | 1.8천 |
|---|
| 2025.12.19 | ₩32,302 | ₩32,376 | ₩32,302 | ₩32,370 | +0.21% | 400 |
|---|
| 2025.12.18 | ₩32,196 | ₩32,294 | ₩32,196 | ₩32,294 | +0.31% | 2.4천 |
|---|
| 2025.12.17 | ₩32,314 | ₩32,314 | ₩32,169 | ₩32,216 | -0.31% | 1.1천 |
|---|
| 2025.12.16 | ₩32,222 | ₩32,250 | ₩32,170 | ₩32,246 | +0.07% | 1.7천 |
|---|
| 2025.12.15 | ₩32,249 | ₩32,316 | ₩32,236 | ₩32,241 | -0.02% | 1.1천 |
|---|
| 2025.12.12 | ₩32,376 | ₩32,376 | ₩32,236 | ₩32,236 | -0.43% | 800 |
|---|
| 2025.12.11 | ₩32,256 | ₩32,281 | ₩32,184 | ₩32,276 | +0.06% | 2.7천 |
|---|
| 2025.12.10 | ₩32,162 | ₩32,284 | ₩32,162 | ₩32,284 | +0.38% | 900 |
|---|
| 2025.12.09 | ₩32,169 | ₩32,282 | ₩32,156 | ₩32,208 | +0.12% | 1.3천 |
|---|
| 2025.12.08 | ₩32,209 | ₩32,276 | ₩32,192 | ₩32,192 | -0.05% | 1.6천 |
|---|
| 2025.12.05 | ₩32,209 | ₩32,262 | ₩32,209 | ₩32,225 | +0.05% | 4.2천 |
|---|
| 2025.12.04 | ₩32,169 | ₩32,201 | ₩32,142 | ₩32,201 | +0.10% | 500 |
|---|
| 2025.12.03 | ₩32,205 | ₩32,262 | ₩32,156 | ₩32,216 | +0.03% | 7.5천 |
|---|
| 2025.12.02 | ₩32,169 | ₩32,204 | ₩32,169 | ₩32,189 | +0.06% | 700 |
|---|
| 2025.12.01 | ₩32,222 | ₩32,236 | ₩32,170 | ₩32,170 | -0.16% | 1.3천 |
|---|
| 2025.11.28 | ₩32,209 | ₩32,236 | ₩32,176 | ₩32,176 | -0.10% | 1.4천 |
|---|
| 2025.11.26 | ₩32,142 | ₩32,182 | ₩32,051 | ₩32,125 | -0.05% | 5.6천 |
|---|
| 2025.11.25 | ₩32,009 | ₩32,089 | ₩31,995 | ₩32,022 | +0.04% | 5.8천 |
|---|
| 2025.11.24 | ₩31,902 | ₩31,963 | ₩31,875 | ₩31,963 | +0.19% | 700 |
|---|
| 2025.11.21 | ₩31,782 | ₩31,875 | ₩31,662 | ₩31,791 | +0.03% | 1.2천 |
|---|
| 2025.11.20 | ₩32,062 | ₩32,062 | ₩31,609 | ₩31,623 | -1.37% | 3.6천 |
|---|
| 2025.11.19 | ₩31,862 | ₩31,902 | ₩31,717 | ₩31,785 | -0.24% | 2.3천 |
|---|
| 2025.11.18 | ₩31,795 | ₩31,862 | ₩31,689 | ₩31,758 | -0.12% | 4.8천 |
|---|
| 2025.11.17 | ₩31,982 | ₩31,982 | ₩31,749 | ₩31,817 | -0.52% | 1.9천 |
|---|
| 2025.11.14 | ₩31,902 | ₩31,917 | ₩31,901 | ₩31,901 | -0.00% | 700 |
|---|
| 2025.11.13 | ₩32,049 | ₩32,049 | ₩31,895 | ₩31,895 | -0.48% | 4.4천 |
|---|
| 2025.11.12 | ₩32,102 | ₩32,102 | ₩31,969 | ₩32,043 | -0.18% | 9.8천 |
|---|
| 2025.11.11 | ₩32,075 | ₩32,102 | ₩31,957 | ₩32,033 | -0.13% | 2.5천 |
|---|
| 2025.11.10 | ₩32,089 | ₩32,089 | ₩31,969 | ₩32,041 | -0.15% | 2.8천 |
|---|
| 2025.11.07 | ₩31,875 | ₩31,942 | ₩31,769 | ₩31,862 | -0.04% | 2.3천 |
|---|
| 2025.11.06 | ₩31,969 | ₩31,995 | ₩31,867 | ₩31,867 | -0.32% | 6.1천 |
|---|
| 2025.11.05 | ₩32,009 | ₩32,035 | ₩31,967 | ₩31,967 | -0.13% | 1.6천 |
|---|
| 2025.11.04 | ₩31,915 | ₩31,969 | ₩31,809 | ₩31,809 | -0.33% | 3.3천 |
|---|
| 2025.11.03 | ₩32,035 | ₩32,062 | ₩31,942 | ₩31,983 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩32,049 | ₩32,049 | ₩31,889 | ₩31,962 | -0.27% | 1.7천 |
|---|
| 2025.10.30 | ₩32,062 | ₩32,062 | ₩31,942 | ₩31,955 | -0.33% | 3.5천 |
|---|
| 2025.10.29 | ₩32,115 | ₩32,129 | ₩32,003 | ₩32,007 | -0.34% | 3.8천 |
|---|
| 2025.10.28 | ₩32,136 | ₩32,136 | ₩32,053 | ₩32,053 | -0.26% | 1.5천 |
|---|
| 2025.10.27 | ₩32,129 | ₩32,142 | ₩32,075 | ₩32,089 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩32,022 | ₩32,022 | ₩31,969 | ₩32,015 | -0.02% | 2.1천 |
|---|
| 2025.10.23 | ₩31,942 | ₩31,982 | ₩31,942 | ₩31,955 | +0.04% | 8.9천 |
|---|
| 2025.10.22 | ₩31,889 | ₩31,889 | ₩31,877 | ₩31,877 | -0.04% | 500 |
|---|
| 2025.10.21 | ₩31,862 | ₩31,962 | ₩31,862 | ₩31,962 | +0.31% | 200 |
|---|
| 2025.10.20 | ₩31,969 | ₩31,982 | ₩31,893 | ₩31,922 | -0.15% | 5.6천 |
|---|
| 2025.10.17 | ₩31,682 | ₩31,774 | ₩31,682 | ₩31,774 | +0.29% | 4.6천 |
|---|
| 2025.10.16 | ₩31,835 | ₩31,835 | ₩31,627 | ₩31,643 | -0.60% | 2.9천 |
|---|
| 2025.10.15 | ₩31,902 | ₩31,902 | ₩31,731 | ₩31,731 | -0.54% | 1.1만 |
|---|
| 2025.10.14 | ₩31,662 | ₩31,862 | ₩31,662 | ₩31,722 | +0.19% | 2.8천 |
|---|
| 2025.10.13 | ₩31,662 | ₩31,822 | ₩31,662 | ₩31,765 | +0.32% | 3.9천 |
|---|
| 2025.10.10 | ₩31,709 | ₩31,709 | ₩31,649 | ₩31,649 | -0.19% | 400 |
|---|