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 | ₩32,010 | ₩32,057 | ₩31,963 | ₩32,057 | +0.15% | 3.5천 |
| 2026.10.08 | ₩31,983 | ₩31,983 | ₩31,936 | ₩31,970 | -0.04% | 4.5천 |
| 2026.10.07 | ₩31,970 | ₩31,997 | ₩31,950 | ₩31,963 | -0.02% | 4.3천 |
| 2026.10.06 | ₩31,990 | ₩32,057 | ₩31,990 | ₩31,997 | +0.02% | 2.2천 |
| 2026.10.05 | ₩31,990 | ₩32,010 | ₩31,990 | ₩32,003 | +0.04% | 4.2천 |
| 2026.10.02 | ₩31,970 | ₩32,003 | ₩31,924 | ₩31,963 | -0.02% | 8.7천 |
| 2026.10.01 | ₩31,816 | ₩31,896 | ₩31,790 | ₩31,896 | +0.25% | 4.3만 |
| 2026.09.30 | ₩31,936 | ₩31,936 | ₩31,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,803 |
| -0.42% |
| 5.2천 |
| 2026.09.29 | ₩32,337 | ₩32,417 | ₩32,337 | ₩32,337 | 0.00% | 2천 |
|---|
| 2026.09.28 | ₩32,397 | ₩32,444 | ₩32,337 | ₩32,337 | -0.19% | 6천 |
|---|
| 2026.09.25 | ₩32,337 | ₩32,337 | ₩32,324 | ₩32,337 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩32,377 | ₩32,377 | ₩32,377 | ₩32,377 | 0.00% | 1천 |
|---|
| 2026.09.23 | ₩32,300 | ₩32,384 | ₩32,300 | ₩32,324 | +0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩32,310 | ₩32,364 | ₩32,283 | ₩32,357 | +0.14% | 3.7천 |
|---|
| 2026.09.21 | ₩32,350 | ₩32,357 | ₩32,270 | ₩32,357 | +0.02% | 9.7천 |
|---|
| 2026.09.18 | ₩32,310 | ₩32,357 | ₩32,290 | ₩32,357 | +0.14% | 3천 |
|---|
| 2026.09.17 | ₩32,357 | ₩32,357 | ₩32,357 | ₩32,357 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,304 | ₩32,304 | ₩32,304 | ₩32,304 | 0.00% | 2.2천 |
|---|
| 2026.09.15 | ₩32,283 | ₩32,344 | ₩32,270 | ₩32,344 | +0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩32,243 | ₩32,324 | ₩32,243 | ₩32,324 | +0.25% | 8.6천 |
|---|
| 2026.09.11 | ₩32,297 | ₩32,350 | ₩32,297 | ₩32,350 | +0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩32,257 | ₩32,330 | ₩32,243 | ₩32,330 | +0.23% | 3.1천 |
|---|
| 2026.09.09 | ₩32,257 | ₩32,330 | ₩32,257 | ₩32,330 | +0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩32,243 | ₩32,337 | ₩32,243 | ₩32,304 | +0.19% | 2.1천 |
|---|
| 2026.09.04 | ₩32,377 | ₩32,377 | ₩32,270 | ₩32,283 | -0.29% | 3.2천 |
|---|
| 2026.09.03 | ₩32,297 | ₩32,297 | ₩32,270 | ₩32,270 | -0.08% | 1.4천 |
|---|
| 2026.09.02 | ₩32,290 | ₩32,290 | ₩32,230 | ₩32,290 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩32,230 | ₩32,257 | ₩32,230 | ₩32,257 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩32,237 | ₩32,297 | ₩32,230 | ₩32,297 | +0.19% | 5천 |
|---|
| 2026.08.28 | ₩32,243 | ₩32,337 | ₩32,243 | ₩32,290 | +0.14% | 800 |
|---|
| 2026.08.27 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩32,230 | ₩32,283 | ₩32,230 | ₩32,283 | +0.17% | 2.5천 |
|---|
| 2026.08.25 | ₩32,217 | ₩32,283 | ₩32,203 | ₩32,283 | +0.21% | 1.2천 |
|---|
| 2026.08.24 | ₩32,203 | ₩32,337 | ₩32,203 | ₩32,277 | +0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩32,230 | ₩32,230 | ₩32,230 | ₩32,230 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩32,203 | ₩32,257 | ₩32,203 | ₩32,217 | +0.04% | 400 |
|---|
| 2026.08.19 | ₩32,257 | ₩32,257 | ₩32,217 | ₩32,217 | -0.12% | 300 |
|---|
| 2026.08.18 | ₩32,203 | ₩32,297 | ₩32,190 | ₩32,257 | +0.17% | 4천 |
|---|
| 2026.08.17 | ₩32,250 | ₩32,250 | ₩32,190 | ₩32,250 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩32,243 | ₩32,250 | ₩32,243 | ₩32,250 | +0.02% | 800 |
|---|
| 2026.08.13 | ₩32,177 | ₩32,243 | ₩32,177 | ₩32,243 | +0.21% | 2.5천 |
|---|
| 2026.08.12 | ₩32,190 | ₩32,190 | ₩32,190 | ₩32,190 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,177 | ₩32,243 | ₩32,163 | ₩32,190 | +0.04% | 2.4천 |
|---|
| 2026.08.10 | ₩32,223 | ₩32,223 | ₩32,163 | ₩32,223 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,151 | ₩32,217 | ₩32,151 | ₩32,217 | +0.20% | 2.4천 |
|---|
| 2026.08.05 | ₩32,163 | ₩32,210 | ₩32,150 | ₩32,210 | +0.15% | 400 |
|---|
| 2026.08.04 | ₩32,230 | ₩32,230 | ₩32,151 | ₩32,197 | -0.10% | 3.1천 |
|---|
| 2026.08.03 | ₩32,150 | ₩32,183 | ₩32,137 | ₩32,183 | +0.10% | 1.7천 |
|---|
| 2026.07.31 | ₩32,083 | ₩32,157 | ₩32,083 | ₩32,157 | +0.23% | 2.5천 |
|---|
| 2026.07.30 | ₩32,083 | ₩32,203 | ₩32,083 | ₩32,137 | +0.17% | 700 |
|---|
| 2026.07.29 | ₩32,117 | ₩32,117 | ₩32,117 | ₩32,117 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,123 | ₩32,123 | ₩32,070 | ₩32,123 | 0.00% | 1.9천 |
|---|
| 2026.07.27 | ₩32,070 | ₩32,130 | ₩32,070 | ₩32,123 | +0.17% | 3.7천 |
|---|
| 2026.07.24 | ₩32,057 | ₩32,057 | ₩32,057 | ₩32,057 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩32,083 | ₩32,083 | ₩32,043 | ₩32,057 | -0.08% | 1.9천 |
|---|
| 2026.07.22 | ₩32,090 | ₩32,097 | ₩32,090 | ₩32,097 | +0.02% | 200 |
|---|
| 2026.07.21 | ₩32,083 | ₩32,097 | ₩32,045 | ₩32,097 | +0.04% | 2.4천 |
|---|
| 2026.07.20 | ₩32,057 | ₩32,097 | ₩32,030 | ₩32,097 | +0.12% | 1.7천 |
|---|
| 2026.07.17 | ₩32,090 | ₩32,090 | ₩32,043 | ₩32,070 | -0.06% | 6.8천 |
|---|
| 2026.07.16 | ₩32,097 | ₩32,097 | ₩32,097 | ₩32,097 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,163 | ₩32,163 | ₩32,057 | ₩32,097 | -0.21% | 2.9천 |
|---|
| 2026.07.14 | ₩32,137 | ₩32,137 | ₩32,030 | ₩32,097 | -0.12% | 500 |
|---|
| 2026.07.13 | ₩32,043 | ₩32,057 | ₩32,043 | ₩32,057 | +0.04% | 1.6천 |
|---|
| 2026.07.10 | ₩32,043 | ₩32,097 | ₩32,043 | ₩32,097 | +0.17% | 600 |
|---|
| 2026.07.09 | ₩32,030 | ₩32,030 | ₩32,030 | ₩32,030 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,003 | ₩32,050 | ₩31,990 | ₩32,050 | +0.15% | 4.1천 |
|---|
| 2026.07.07 | ₩31,990 | ₩32,123 | ₩31,977 | ₩32,057 | +0.21% | 4.3천 |
|---|
| 2026.07.06 | ₩31,990 | ₩32,057 | ₩31,990 | ₩32,057 | +0.21% | 1.6천 |
|---|
| 2026.07.02 | ₩31,963 | ₩32,110 | ₩31,963 | ₩32,037 | +0.23% | 5.9천 |
|---|
| 2026.07.01 | ₩31,963 | ₩32,110 | ₩31,963 | ₩32,023 | +0.19% | 2.6천 |
|---|
| 2026.06.30 | ₩31,950 | ₩32,023 | ₩31,950 | ₩32,023 | +0.23% | 900 |
|---|
| 2026.06.29 | ₩32,457 | ₩32,517 | ₩32,457 | ₩32,517 | +0.19% | 200 |
|---|
| 2026.06.26 | ₩32,404 | ₩32,524 | ₩32,404 | ₩32,484 | +0.25% | 3천 |
|---|
| 2026.06.25 | ₩32,444 | ₩32,550 | ₩32,417 | ₩32,437 | -0.02% | 8.7천 |
|---|
| 2026.06.24 | ₩32,417 | ₩32,477 | ₩32,417 | ₩32,470 | +0.16% | 700 |
|---|
| 2026.06.23 | ₩32,404 | ₩32,457 | ₩32,390 | ₩32,457 | +0.16% | 1.4천 |
|---|
| 2026.06.22 | ₩32,444 | ₩32,550 | ₩32,430 | ₩32,497 | +0.16% | 1.9천 |
|---|
| 2026.06.18 | ₩32,417 | ₩32,470 | ₩32,405 | ₩32,470 | +0.16% | 500 |
|---|
| 2026.06.17 | ₩32,417 | ₩32,444 | ₩32,377 | ₩32,444 | +0.08% | 900 |
|---|
| 2026.06.16 | ₩32,417 | ₩32,477 | ₩32,404 | ₩32,477 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩32,417 | ₩32,497 | ₩32,417 | ₩32,484 | +0.21% | 2.2천 |
|---|
| 2026.06.12 | ₩32,350 | ₩32,410 | ₩32,350 | ₩32,364 | +0.04% | 1.6천 |
|---|
| 2026.06.11 | ₩32,330 | ₩32,390 | ₩32,310 | ₩32,390 | +0.19% | 9천 |
|---|
| 2026.06.10 | ₩32,357 | ₩32,357 | ₩32,283 | ₩32,344 | -0.04% | 5.1천 |
|---|
| 2026.06.09 | ₩32,350 | ₩32,350 | ₩32,324 | ₩32,344 | -0.02% | 3.6천 |
|---|
| 2026.06.08 | ₩32,337 | ₩32,404 | ₩32,337 | ₩32,404 | +0.21% | 1천 |
|---|
| 2026.06.05 | ₩32,364 | ₩32,364 | ₩32,310 | ₩32,357 | -0.02% | 6.4천 |
|---|
| 2026.06.04 | ₩32,378 | ₩32,430 | ₩32,378 | ₩32,420 | +0.13% | 5천 |
|---|
| 2026.06.03 | ₩32,397 | ₩32,397 | ₩32,337 | ₩32,337 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩32,410 | ₩32,410 | ₩32,404 | ₩32,404 | -0.02% | 1.3천 |
|---|
| 2026.06.01 | ₩32,297 | ₩32,470 | ₩32,297 | ₩32,404 | +0.33% | 3.4만 |
|---|
| 2026.05.29 | ₩32,350 | ₩32,370 | ₩32,350 | ₩32,370 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩32,370 | ₩32,384 | ₩32,364 | ₩32,384 | +0.04% | 5.7천 |
|---|
| 2026.05.27 | ₩32,324 | ₩32,390 | ₩32,324 | ₩32,357 | +0.10% | 1.4천 |
|---|
| 2026.05.26 | ₩32,297 | ₩32,350 | ₩32,297 | ₩32,350 | +0.17% | 3천 |
|---|
| 2026.05.22 | ₩32,270 | ₩32,337 | ₩32,270 | ₩32,297 | +0.08% | 2.7천 |
|---|
| 2026.05.21 | ₩32,243 | ₩32,317 | ₩32,230 | ₩32,317 | +0.23% | 2천 |
|---|
| 2026.05.20 | ₩32,230 | ₩32,297 | ₩32,230 | ₩32,297 | +0.21% | 1.6천 |
|---|
| 2026.05.19 | ₩32,217 | ₩32,277 | ₩32,203 | ₩32,270 | +0.17% | 1천 |
|---|
| 2026.05.18 | ₩32,217 | ₩32,277 | ₩32,217 | ₩32,270 | +0.17% | 1.1천 |
|---|
| 2026.05.15 | ₩32,203 | ₩32,257 | ₩32,203 | ₩32,250 | +0.15% | 600 |
|---|
| 2026.05.14 | ₩32,177 | ₩32,277 | ₩32,177 | ₩32,277 | +0.31% | 1천 |
|---|
| 2026.05.13 | ₩32,203 | ₩32,257 | ₩32,190 | ₩32,257 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩32,183 | ₩32,237 | ₩32,150 | ₩32,237 | +0.17% | 1.3천 |
|---|
| 2026.05.11 | ₩32,203 | ₩32,237 | ₩32,203 | ₩32,223 | +0.06% | 1.8천 |
|---|
| 2026.05.08 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,217 | ₩32,217 | ₩32,150 | ₩32,203 | -0.04% | 1.7천 |
|---|
| 2026.05.06 | ₩32,097 | ₩32,210 | ₩32,097 | ₩32,210 | +0.35% | 2.8천 |
|---|
| 2026.05.05 | ₩32,177 | ₩32,243 | ₩32,110 | ₩32,171 | -0.02% | 5천 |
|---|
| 2026.05.04 | ₩32,110 | ₩32,203 | ₩32,110 | ₩32,130 | +0.06% | 1천 |
|---|
| 2026.05.01 | ₩32,163 | ₩32,163 | ₩32,163 | ₩32,163 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩32,083 | ₩32,130 | ₩32,070 | ₩32,130 | +0.15% | 1.9천 |
|---|
| 2026.04.29 | ₩31,990 | ₩32,057 | ₩31,990 | ₩32,043 | +0.17% | 7.2천 |
|---|
| 2026.04.28 | ₩32,030 | ₩32,090 | ₩32,017 | ₩32,090 | +0.19% | 2천 |
|---|
| 2026.04.27 | ₩32,137 | ₩32,150 | ₩32,003 | ₩32,090 | -0.15% | 2.1천 |
|---|
| 2026.04.24 | ₩32,050 | ₩32,057 | ₩32,050 | ₩32,057 | +0.02% | 500 |
|---|
| 2026.04.23 | ₩31,993 | ₩32,017 | ₩31,923 | ₩31,990 | -0.01% | 2만 |
|---|
| 2026.04.22 | ₩31,990 | ₩32,045 | ₩31,990 | ₩32,045 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩31,977 | ₩31,983 | ₩31,977 | ₩31,983 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩32,017 | ₩32,018 | ₩31,977 | ₩32,018 | +0.00% | 500 |
|---|
| 2026.04.17 | ₩32,003 | ₩32,043 | ₩31,990 | ₩32,043 | +0.13% | 600 |
|---|
| 2026.04.16 | ₩31,936 | ₩32,043 | ₩31,923 | ₩31,990 | +0.17% | 5.5천 |
|---|
| 2026.04.15 | ₩31,923 | ₩31,983 | ₩31,923 | ₩31,983 | +0.19% | 800 |
|---|
| 2026.04.14 | ₩31,896 | ₩31,963 | ₩31,896 | ₩31,963 | +0.21% | 200 |
|---|
| 2026.04.13 | ₩31,887 | ₩31,887 | ₩31,887 | ₩31,887 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩31,830 | ₩31,830 | ₩31,830 | ₩31,830 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩31,750 | ₩31,830 | ₩31,750 | ₩31,830 | +0.25% | 1.7천 |
|---|
| 2026.04.08 | ₩31,723 | ₩31,843 | ₩31,723 | ₩31,756 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩31,429 | ₩31,499 | ₩31,429 | ₩31,499 | +0.22% | 300 |
|---|
| 2026.04.06 | ₩31,549 | ₩31,549 | ₩31,536 | ₩31,536 | -0.04% | 3천 |
|---|
| 2026.04.02 | ₩31,467 | ₩31,467 | ₩31,467 | ₩31,467 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,469 | ₩31,549 | ₩31,437 | ₩31,437 | -0.10% | 1.3천 |
|---|
| 2026.03.31 | ₩31,243 | ₩31,336 | ₩31,243 | ₩31,336 | +0.30% | 1.6천 |
|---|
| 2026.03.30 | ₩31,469 | ₩31,469 | ₩31,468 | ₩31,468 | -0.00% | 1천 |
|---|
| 2026.03.27 | ₩31,710 | ₩31,710 | ₩31,481 | ₩31,481 | -0.72% | 4.5천 |
|---|
| 2026.03.26 | ₩31,763 | ₩31,776 | ₩31,670 | ₩31,704 | -0.18% | 1.8천 |
|---|
| 2026.03.25 | ₩31,830 | ₩31,896 | ₩31,830 | ₩31,896 | +0.21% | 500 |
|---|
| 2026.03.24 | ₩31,710 | ₩31,804 | ₩31,710 | ₩31,804 | +0.30% | 300 |
|---|
| 2026.03.23 | ₩31,896 | ₩31,977 | ₩31,843 | ₩31,878 | -0.06% | 3.2천 |
|---|
| 2026.03.20 | ₩31,676 | ₩31,676 | ₩31,676 | ₩31,676 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,796 | ₩31,896 | ₩31,796 | ₩31,896 | +0.31% | 1.3천 |
|---|
| 2026.03.18 | ₩31,970 | ₩31,970 | ₩31,883 | ₩31,883 | -0.27% | 400 |
|---|
| 2026.03.17 | ₩32,043 | ₩32,043 | ₩32,042 | ₩32,042 | -0.00% | 1천 |
|---|
| 2026.03.16 | ₩31,926 | ₩31,983 | ₩31,923 | ₩31,983 | +0.18% | 4.1천 |
|---|
| 2026.03.13 | ₩31,822 | ₩31,822 | ₩31,822 | ₩31,822 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,870 | ₩31,910 | ₩31,856 | ₩31,890 | +0.06% | 1.9천 |
|---|
| 2026.03.11 | ₩31,990 | ₩32,030 | ₩31,910 | ₩32,030 | +0.13% | 1.5천 |
|---|
| 2026.03.10 | ₩32,083 | ₩32,083 | ₩32,002 | ₩32,002 | -0.25% | 3.1천 |
|---|
| 2026.03.09 | ₩31,696 | ₩32,022 | ₩31,696 | ₩32,022 | +1.03% | 4.5천 |
|---|
| 2026.03.06 | ₩31,963 | ₩32,021 | ₩31,876 | ₩31,883 | -0.25% | 9.7천 |
|---|
| 2026.03.05 | ₩32,190 | ₩32,190 | ₩32,050 | ₩32,050 | -0.44% | 600 |
|---|
| 2026.03.04 | ₩32,149 | ₩32,149 | ₩32,149 | ₩32,149 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩31,830 | ₩32,083 | ₩31,830 | ₩32,066 | +0.74% | 1.3천 |
|---|
| 2026.03.02 | ₩32,083 | ₩32,161 | ₩32,057 | ₩32,143 | +0.19% | 3.2천 |
|---|
| 2026.02.27 | ₩32,043 | ₩32,130 | ₩32,043 | ₩32,130 | +0.27% | 200 |
|---|
| 2026.02.26 | ₩32,185 | ₩32,185 | ₩32,185 | ₩32,185 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩32,123 | ₩32,270 | ₩32,123 | ₩32,202 | +0.25% | 400 |
|---|
| 2026.02.24 | ₩32,017 | ₩32,150 | ₩32,017 | ₩32,145 | +0.40% | 6.5천 |
|---|
| 2026.02.23 | ₩32,059 | ₩32,063 | ₩32,043 | ₩32,063 | +0.01% | 3.2천 |
|---|
| 2026.02.20 | ₩32,103 | ₩32,149 | ₩32,103 | ₩32,149 | +0.14% | 100 |
|---|
| 2026.02.19 | ₩32,017 | ₩32,082 | ₩32,017 | ₩32,082 | +0.20% | 1.9천 |
|---|
| 2026.02.18 | ₩32,083 | ₩32,163 | ₩32,017 | ₩32,122 | +0.12% | 2.5천 |
|---|
| 2026.02.17 | ₩31,950 | ₩32,082 | ₩31,950 | ₩32,082 | +0.41% | 1.4천 |
|---|
| 2026.02.13 | ₩32,022 | ₩32,022 | ₩32,022 | ₩32,022 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,078 | ₩32,078 | ₩32,035 | ₩32,035 | -0.13% | 200 |
|---|
| 2026.02.11 | ₩32,189 | ₩32,189 | ₩32,083 | ₩32,154 | -0.11% | 6천 |
|---|
| 2026.02.10 | ₩32,217 | ₩32,217 | ₩32,145 | ₩32,145 | -0.22% | 100 |
|---|
| 2026.02.09 | ₩32,177 | ₩32,177 | ₩32,169 | ₩32,169 | -0.02% | 100 |
|---|
| 2026.02.06 | ₩32,121 | ₩32,163 | ₩32,121 | ₩32,135 | +0.05% | 2.3천 |
|---|
| 2026.02.05 | ₩31,923 | ₩31,954 | ₩31,923 | ₩31,954 | +0.10% | 300 |
|---|
| 2026.02.04 | ₩32,069 | ₩32,069 | ₩32,061 | ₩32,061 | -0.02% | 200 |
|---|
| 2026.02.03 | ₩32,043 | ₩32,057 | ₩31,990 | ₩32,057 | +0.04% | 1.1천 |
|---|
| 2026.02.02 | ₩32,163 | ₩32,163 | ₩32,070 | ₩32,137 | -0.08% | 600 |
|---|
| 2026.01.30 | ₩32,090 | ₩32,150 | ₩32,063 | ₩32,071 | -0.06% | 1천 |
|---|
| 2026.01.29 | ₩31,963 | ₩32,087 | ₩31,963 | ₩32,087 | +0.39% | 3.7천 |
|---|
| 2026.01.28 | ₩32,057 | ₩32,114 | ₩32,057 | ₩32,114 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩32,083 | ₩32,130 | ₩32,057 | ₩32,115 | +0.10% | 2.9천 |
|---|
| 2026.01.26 | ₩32,057 | ₩32,117 | ₩32,043 | ₩32,106 | +0.15% | 1.3천 |
|---|
| 2026.01.23 | ₩32,043 | ₩32,143 | ₩32,030 | ₩32,075 | +0.10% | 1천 |
|---|
| 2026.01.22 | ₩32,003 | ₩32,075 | ₩32,003 | ₩32,075 | +0.23% | 400 |
|---|
| 2026.01.21 | ₩31,923 | ₩32,090 | ₩31,838 | ₩31,989 | +0.20% | 6.3천 |
|---|
| 2026.01.20 | ₩31,870 | ₩31,970 | ₩31,836 | ₩31,856 | -0.04% | 9.8천 |
|---|
| 2026.01.16 | ₩31,978 | ₩32,057 | ₩31,978 | ₩32,050 | +0.23% | 2.4천 |
|---|
| 2026.01.15 | ₩32,083 | ₩32,090 | ₩32,017 | ₩32,042 | -0.13% | 3.8천 |
|---|
| 2026.01.14 | ₩32,097 | ₩32,097 | ₩31,977 | ₩32,022 | -0.23% | 4.8천 |
|---|
| 2026.01.13 | ₩32,017 | ₩32,123 | ₩31,990 | ₩32,062 | +0.14% | 5.8천 |
|---|
| 2026.01.12 | ₩32,123 | ₩32,163 | ₩32,077 | ₩32,103 | -0.06% | 2.5천 |
|---|
| 2026.01.09 | ₩31,977 | ₩32,110 | ₩31,977 | ₩32,090 | +0.35% | 8.5천 |
|---|
| 2026.01.08 | ₩31,963 | ₩32,043 | ₩31,963 | ₩32,030 | +0.21% | 3.1천 |
|---|
| 2026.01.07 | ₩32,083 | ₩32,083 | ₩32,017 | ₩32,017 | -0.21% | 7.2천 |
|---|
| 2026.01.06 | ₩32,059 | ₩32,097 | ₩32,037 | ₩32,050 | -0.03% | 1천 |
|---|
| 2026.01.05 | ₩31,963 | ₩32,041 | ₩31,963 | ₩32,010 | +0.15% | 1.6천 |
|---|
| 2026.01.02 | ₩31,910 | ₩31,963 | ₩31,910 | ₩31,963 | +0.17% | 2.5천 |
|---|
| 2025.12.31 | ₩31,970 | ₩31,970 | ₩31,910 | ₩31,957 | -0.04% | 2.4천 |
|---|
| 2025.12.30 | ₩32,497 | ₩32,516 | ₩32,477 | ₩32,516 | +0.06% | 1.3천 |
|---|
| 2025.12.29 | ₩32,509 | ₩32,517 | ₩32,457 | ₩32,517 | +0.02% | 1.1천 |
|---|
| 2025.12.26 | ₩32,513 | ₩32,513 | ₩32,513 | ₩32,513 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩32,550 | ₩32,564 | ₩32,444 | ₩32,504 | -0.14% | 1.4천 |
|---|
| 2025.12.23 | ₩32,404 | ₩32,517 | ₩32,404 | ₩32,442 | +0.12% | 600 |
|---|
| 2025.12.22 | ₩32,464 | ₩32,464 | ₩32,390 | ₩32,422 | -0.13% | 1.8천 |
|---|
| 2025.12.19 | ₩32,324 | ₩32,397 | ₩32,324 | ₩32,392 | +0.21% | 400 |
|---|
| 2025.12.18 | ₩32,217 | ₩32,316 | ₩32,217 | ₩32,316 | +0.31% | 2.4천 |
|---|
| 2025.12.17 | ₩32,336 | ₩32,336 | ₩32,190 | ₩32,237 | -0.31% | 1.1천 |
|---|
| 2025.12.16 | ₩32,243 | ₩32,271 | ₩32,191 | ₩32,267 | +0.07% | 1.7천 |
|---|
| 2025.12.15 | ₩32,270 | ₩32,337 | ₩32,257 | ₩32,262 | -0.02% | 1.1천 |
|---|
| 2025.12.12 | ₩32,397 | ₩32,397 | ₩32,257 | ₩32,257 | -0.43% | 800 |
|---|
| 2025.12.11 | ₩32,277 | ₩32,302 | ₩32,205 | ₩32,297 | +0.06% | 2.7천 |
|---|
| 2025.12.10 | ₩32,183 | ₩32,305 | ₩32,183 | ₩32,305 | +0.38% | 900 |
|---|
| 2025.12.09 | ₩32,190 | ₩32,304 | ₩32,177 | ₩32,229 | +0.12% | 1.3천 |
|---|
| 2025.12.08 | ₩32,230 | ₩32,297 | ₩32,213 | ₩32,213 | -0.05% | 1.6천 |
|---|
| 2025.12.05 | ₩32,230 | ₩32,283 | ₩32,230 | ₩32,246 | +0.05% | 4.2천 |
|---|
| 2025.12.04 | ₩32,190 | ₩32,222 | ₩32,163 | ₩32,222 | +0.10% | 500 |
|---|
| 2025.12.03 | ₩32,226 | ₩32,283 | ₩32,177 | ₩32,237 | +0.03% | 7.5천 |
|---|
| 2025.12.02 | ₩32,190 | ₩32,225 | ₩32,190 | ₩32,210 | +0.06% | 700 |
|---|
| 2025.12.01 | ₩32,243 | ₩32,257 | ₩32,191 | ₩32,191 | -0.16% | 1.3천 |
|---|
| 2025.11.28 | ₩32,230 | ₩32,257 | ₩32,197 | ₩32,197 | -0.10% | 1.4천 |
|---|
| 2025.11.26 | ₩32,163 | ₩32,203 | ₩32,073 | ₩32,146 | -0.05% | 5.6천 |
|---|
| 2025.11.25 | ₩32,030 | ₩32,110 | ₩32,017 | ₩32,043 | +0.04% | 5.8천 |
|---|
| 2025.11.24 | ₩31,923 | ₩31,985 | ₩31,896 | ₩31,985 | +0.19% | 700 |
|---|
| 2025.11.21 | ₩31,803 | ₩31,896 | ₩31,683 | ₩31,812 | +0.03% | 1.2천 |
|---|
| 2025.11.20 | ₩32,083 | ₩32,083 | ₩31,630 | ₩31,644 | -1.37% | 3.6천 |
|---|
| 2025.11.19 | ₩31,883 | ₩31,923 | ₩31,738 | ₩31,806 | -0.24% | 2.3천 |
|---|
| 2025.11.18 | ₩31,816 | ₩31,883 | ₩31,710 | ₩31,779 | -0.12% | 4.8천 |
|---|
| 2025.11.17 | ₩32,003 | ₩32,003 | ₩31,770 | ₩31,838 | -0.52% | 1.9천 |
|---|
| 2025.11.14 | ₩31,923 | ₩31,938 | ₩31,922 | ₩31,922 | -0.00% | 700 |
|---|
| 2025.11.13 | ₩32,070 | ₩32,070 | ₩31,916 | ₩31,916 | -0.48% | 4.4천 |
|---|
| 2025.11.12 | ₩32,123 | ₩32,123 | ₩31,990 | ₩32,065 | -0.18% | 9.8천 |
|---|
| 2025.11.11 | ₩32,097 | ₩32,123 | ₩31,978 | ₩32,054 | -0.13% | 2.5천 |
|---|
| 2025.11.10 | ₩32,110 | ₩32,110 | ₩31,990 | ₩32,062 | -0.15% | 2.8천 |
|---|
| 2025.11.07 | ₩31,896 | ₩31,963 | ₩31,790 | ₩31,883 | -0.04% | 2.3천 |
|---|
| 2025.11.06 | ₩31,990 | ₩32,017 | ₩31,888 | ₩31,888 | -0.32% | 6.1천 |
|---|
| 2025.11.05 | ₩32,030 | ₩32,057 | ₩31,989 | ₩31,989 | -0.13% | 1.6천 |
|---|
| 2025.11.04 | ₩31,936 | ₩31,990 | ₩31,830 | ₩31,830 | -0.33% | 3.3천 |
|---|
| 2025.11.03 | ₩32,057 | ₩32,083 | ₩31,963 | ₩32,005 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩32,070 | ₩32,070 | ₩31,910 | ₩31,983 | -0.27% | 1.7천 |
|---|
| 2025.10.30 | ₩32,083 | ₩32,083 | ₩31,963 | ₩31,977 | -0.33% | 3.5천 |
|---|
| 2025.10.29 | ₩32,137 | ₩32,150 | ₩32,025 | ₩32,029 | -0.34% | 3.8천 |
|---|
| 2025.10.28 | ₩32,157 | ₩32,157 | ₩32,074 | ₩32,074 | -0.26% | 1.5천 |
|---|
| 2025.10.27 | ₩32,150 | ₩32,163 | ₩32,097 | ₩32,110 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩32,043 | ₩32,043 | ₩31,990 | ₩32,037 | -0.02% | 2.1천 |
|---|
| 2025.10.23 | ₩31,963 | ₩32,003 | ₩31,963 | ₩31,977 | +0.04% | 8.9천 |
|---|
| 2025.10.22 | ₩31,910 | ₩31,910 | ₩31,898 | ₩31,898 | -0.04% | 500 |
|---|
| 2025.10.21 | ₩31,883 | ₩31,983 | ₩31,883 | ₩31,983 | +0.31% | 200 |
|---|
| 2025.10.20 | ₩31,990 | ₩32,003 | ₩31,914 | ₩31,943 | -0.15% | 5.6천 |
|---|
| 2025.10.17 | ₩31,703 | ₩31,795 | ₩31,703 | ₩31,795 | +0.29% | 4.6천 |
|---|
| 2025.10.16 | ₩31,856 | ₩31,856 | ₩31,648 | ₩31,664 | -0.60% | 2.9천 |
|---|
| 2025.10.15 | ₩31,923 | ₩31,923 | ₩31,752 | ₩31,752 | -0.54% | 1.1만 |
|---|
| 2025.10.14 | ₩31,683 | ₩31,883 | ₩31,683 | ₩31,743 | +0.19% | 2.8천 |
|---|
| 2025.10.13 | ₩31,683 | ₩31,843 | ₩31,683 | ₩31,786 | +0.32% | 3.9천 |
|---|
| 2025.10.10 | ₩31,730 | ₩31,730 | ₩31,670 | ₩31,670 | -0.19% | 400 |
|---|