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 | ₩32,024 | ₩32,070 | ₩31,977 | ₩32,070 | +0.15% | 3.5천 |
| 2026.10.08 | ₩31,997 | ₩31,997 | ₩31,950 | ₩31,984 | -0.04% | 4.5천 |
| 2026.10.07 | ₩31,984 | ₩32,010 | ₩31,963 | ₩31,977 | -0.02% | 4.3천 |
| 2026.10.06 | ₩32,004 | ₩32,070 | ₩32,004 | ₩32,010 | +0.02% | 2.2천 |
| 2026.10.05 | ₩32,004 | ₩32,024 | ₩32,004 | ₩32,017 | +0.04% | 4.2천 |
| 2026.10.02 | ₩31,984 | ₩32,017 | ₩31,938 | ₩31,977 | -0.02% | 8.7천 |
| 2026.10.01 | ₩31,830 | ₩31,910 | ₩31,803 | ₩31,910 | +0.25% | 4.3만 |
| 2026.09.30 | ₩31,950 | ₩31,950 | ₩31,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,817 |
| -0.42% |
| 5.2천 |
| 2026.09.29 | ₩32,351 | ₩32,431 | ₩32,351 | ₩32,351 | 0.00% | 2천 |
|---|
| 2026.09.28 | ₩32,411 | ₩32,457 | ₩32,351 | ₩32,351 | -0.19% | 6천 |
|---|
| 2026.09.25 | ₩32,351 | ₩32,351 | ₩32,337 | ₩32,351 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩32,391 | ₩32,391 | ₩32,391 | ₩32,391 | 0.00% | 1천 |
|---|
| 2026.09.23 | ₩32,313 | ₩32,397 | ₩32,313 | ₩32,337 | +0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩32,324 | ₩32,377 | ₩32,297 | ₩32,371 | +0.14% | 3.7천 |
|---|
| 2026.09.21 | ₩32,364 | ₩32,371 | ₩32,284 | ₩32,371 | +0.02% | 9.7천 |
|---|
| 2026.09.18 | ₩32,324 | ₩32,371 | ₩32,304 | ₩32,371 | +0.14% | 3천 |
|---|
| 2026.09.17 | ₩32,371 | ₩32,371 | ₩32,371 | ₩32,371 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,317 | ₩32,317 | ₩32,317 | ₩32,317 | 0.00% | 2.2천 |
|---|
| 2026.09.15 | ₩32,297 | ₩32,357 | ₩32,284 | ₩32,357 | +0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩32,257 | ₩32,337 | ₩32,257 | ₩32,337 | +0.25% | 8.6천 |
|---|
| 2026.09.11 | ₩32,311 | ₩32,364 | ₩32,311 | ₩32,364 | +0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩32,271 | ₩32,344 | ₩32,257 | ₩32,344 | +0.23% | 3.1천 |
|---|
| 2026.09.09 | ₩32,271 | ₩32,344 | ₩32,271 | ₩32,344 | +0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩32,257 | ₩32,351 | ₩32,257 | ₩32,317 | +0.19% | 2.1천 |
|---|
| 2026.09.04 | ₩32,391 | ₩32,391 | ₩32,284 | ₩32,297 | -0.29% | 3.2천 |
|---|
| 2026.09.03 | ₩32,311 | ₩32,311 | ₩32,284 | ₩32,284 | -0.08% | 1.4천 |
|---|
| 2026.09.02 | ₩32,304 | ₩32,304 | ₩32,244 | ₩32,304 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩32,244 | ₩32,271 | ₩32,244 | ₩32,271 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩32,251 | ₩32,311 | ₩32,244 | ₩32,311 | +0.19% | 5천 |
|---|
| 2026.08.28 | ₩32,257 | ₩32,351 | ₩32,257 | ₩32,304 | +0.14% | 800 |
|---|
| 2026.08.27 | ₩32,311 | ₩32,311 | ₩32,311 | ₩32,311 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩32,244 | ₩32,297 | ₩32,244 | ₩32,297 | +0.17% | 2.5천 |
|---|
| 2026.08.25 | ₩32,231 | ₩32,297 | ₩32,217 | ₩32,297 | +0.21% | 1.2천 |
|---|
| 2026.08.24 | ₩32,217 | ₩32,351 | ₩32,217 | ₩32,291 | +0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩32,244 | ₩32,244 | ₩32,244 | ₩32,244 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩32,217 | ₩32,271 | ₩32,217 | ₩32,231 | +0.04% | 400 |
|---|
| 2026.08.19 | ₩32,271 | ₩32,271 | ₩32,231 | ₩32,231 | -0.12% | 300 |
|---|
| 2026.08.18 | ₩32,217 | ₩32,311 | ₩32,204 | ₩32,271 | +0.17% | 4천 |
|---|
| 2026.08.17 | ₩32,264 | ₩32,264 | ₩32,204 | ₩32,264 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩32,257 | ₩32,264 | ₩32,257 | ₩32,264 | +0.02% | 800 |
|---|
| 2026.08.13 | ₩32,190 | ₩32,257 | ₩32,190 | ₩32,257 | +0.21% | 2.5천 |
|---|
| 2026.08.12 | ₩32,204 | ₩32,204 | ₩32,204 | ₩32,204 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,190 | ₩32,257 | ₩32,177 | ₩32,204 | +0.04% | 2.4천 |
|---|
| 2026.08.10 | ₩32,237 | ₩32,237 | ₩32,177 | ₩32,237 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩32,231 | ₩32,231 | ₩32,231 | ₩32,231 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,165 | ₩32,231 | ₩32,165 | ₩32,231 | +0.20% | 2.4천 |
|---|
| 2026.08.05 | ₩32,177 | ₩32,224 | ₩32,164 | ₩32,224 | +0.15% | 400 |
|---|
| 2026.08.04 | ₩32,244 | ₩32,244 | ₩32,165 | ₩32,210 | -0.10% | 3.1천 |
|---|
| 2026.08.03 | ₩32,164 | ₩32,197 | ₩32,150 | ₩32,197 | +0.10% | 1.7천 |
|---|
| 2026.07.31 | ₩32,097 | ₩32,170 | ₩32,097 | ₩32,170 | +0.23% | 2.5천 |
|---|
| 2026.07.30 | ₩32,097 | ₩32,217 | ₩32,097 | ₩32,150 | +0.17% | 700 |
|---|
| 2026.07.29 | ₩32,130 | ₩32,130 | ₩32,130 | ₩32,130 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,137 | ₩32,137 | ₩32,084 | ₩32,137 | 0.00% | 1.9천 |
|---|
| 2026.07.27 | ₩32,084 | ₩32,144 | ₩32,084 | ₩32,137 | +0.17% | 3.7천 |
|---|
| 2026.07.24 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩32,097 | ₩32,097 | ₩32,057 | ₩32,070 | -0.08% | 1.9천 |
|---|
| 2026.07.22 | ₩32,104 | ₩32,110 | ₩32,104 | ₩32,110 | +0.02% | 200 |
|---|
| 2026.07.21 | ₩32,097 | ₩32,110 | ₩32,058 | ₩32,110 | +0.04% | 2.4천 |
|---|
| 2026.07.20 | ₩32,070 | ₩32,110 | ₩32,044 | ₩32,110 | +0.12% | 1.7천 |
|---|
| 2026.07.17 | ₩32,104 | ₩32,104 | ₩32,057 | ₩32,084 | -0.06% | 6.8천 |
|---|
| 2026.07.16 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,177 | ₩32,177 | ₩32,070 | ₩32,110 | -0.21% | 2.9천 |
|---|
| 2026.07.14 | ₩32,150 | ₩32,150 | ₩32,044 | ₩32,110 | -0.12% | 500 |
|---|
| 2026.07.13 | ₩32,057 | ₩32,070 | ₩32,057 | ₩32,070 | +0.04% | 1.6천 |
|---|
| 2026.07.10 | ₩32,057 | ₩32,110 | ₩32,057 | ₩32,110 | +0.17% | 600 |
|---|
| 2026.07.09 | ₩32,044 | ₩32,044 | ₩32,044 | ₩32,044 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,017 | ₩32,064 | ₩32,004 | ₩32,064 | +0.15% | 4.1천 |
|---|
| 2026.07.07 | ₩32,004 | ₩32,137 | ₩31,990 | ₩32,070 | +0.21% | 4.3천 |
|---|
| 2026.07.06 | ₩32,004 | ₩32,070 | ₩32,004 | ₩32,070 | +0.21% | 1.6천 |
|---|
| 2026.07.02 | ₩31,977 | ₩32,124 | ₩31,977 | ₩32,050 | +0.23% | 5.9천 |
|---|
| 2026.07.01 | ₩31,977 | ₩32,124 | ₩31,977 | ₩32,037 | +0.19% | 2.6천 |
|---|
| 2026.06.30 | ₩31,963 | ₩32,037 | ₩31,963 | ₩32,037 | +0.23% | 900 |
|---|
| 2026.06.29 | ₩32,471 | ₩32,531 | ₩32,471 | ₩32,531 | +0.19% | 200 |
|---|
| 2026.06.26 | ₩32,417 | ₩32,538 | ₩32,417 | ₩32,498 | +0.25% | 3천 |
|---|
| 2026.06.25 | ₩32,457 | ₩32,564 | ₩32,431 | ₩32,451 | -0.02% | 8.7천 |
|---|
| 2026.06.24 | ₩32,431 | ₩32,491 | ₩32,431 | ₩32,484 | +0.16% | 700 |
|---|
| 2026.06.23 | ₩32,417 | ₩32,471 | ₩32,404 | ₩32,471 | +0.16% | 1.4천 |
|---|
| 2026.06.22 | ₩32,457 | ₩32,564 | ₩32,444 | ₩32,511 | +0.16% | 1.9천 |
|---|
| 2026.06.18 | ₩32,431 | ₩32,484 | ₩32,419 | ₩32,484 | +0.16% | 500 |
|---|
| 2026.06.17 | ₩32,431 | ₩32,457 | ₩32,391 | ₩32,457 | +0.08% | 900 |
|---|
| 2026.06.16 | ₩32,431 | ₩32,491 | ₩32,417 | ₩32,491 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩32,431 | ₩32,511 | ₩32,431 | ₩32,498 | +0.21% | 2.2천 |
|---|
| 2026.06.12 | ₩32,364 | ₩32,424 | ₩32,364 | ₩32,377 | +0.04% | 1.6천 |
|---|
| 2026.06.11 | ₩32,344 | ₩32,404 | ₩32,324 | ₩32,404 | +0.19% | 9천 |
|---|
| 2026.06.10 | ₩32,371 | ₩32,371 | ₩32,297 | ₩32,357 | -0.04% | 5.1천 |
|---|
| 2026.06.09 | ₩32,364 | ₩32,364 | ₩32,337 | ₩32,357 | -0.02% | 3.6천 |
|---|
| 2026.06.08 | ₩32,351 | ₩32,417 | ₩32,351 | ₩32,417 | +0.21% | 1천 |
|---|
| 2026.06.05 | ₩32,377 | ₩32,377 | ₩32,324 | ₩32,371 | -0.02% | 6.4천 |
|---|
| 2026.06.04 | ₩32,392 | ₩32,444 | ₩32,392 | ₩32,433 | +0.13% | 5천 |
|---|
| 2026.06.03 | ₩32,411 | ₩32,411 | ₩32,351 | ₩32,351 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩32,424 | ₩32,424 | ₩32,417 | ₩32,417 | -0.02% | 1.3천 |
|---|
| 2026.06.01 | ₩32,311 | ₩32,484 | ₩32,311 | ₩32,417 | +0.33% | 3.4만 |
|---|
| 2026.05.29 | ₩32,364 | ₩32,384 | ₩32,364 | ₩32,384 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩32,384 | ₩32,397 | ₩32,377 | ₩32,397 | +0.04% | 5.7천 |
|---|
| 2026.05.27 | ₩32,337 | ₩32,404 | ₩32,337 | ₩32,371 | +0.10% | 1.4천 |
|---|
| 2026.05.26 | ₩32,311 | ₩32,364 | ₩32,311 | ₩32,364 | +0.17% | 3천 |
|---|
| 2026.05.22 | ₩32,284 | ₩32,351 | ₩32,284 | ₩32,311 | +0.08% | 2.7천 |
|---|
| 2026.05.21 | ₩32,257 | ₩32,331 | ₩32,244 | ₩32,331 | +0.23% | 2천 |
|---|
| 2026.05.20 | ₩32,244 | ₩32,311 | ₩32,244 | ₩32,311 | +0.21% | 1.6천 |
|---|
| 2026.05.19 | ₩32,231 | ₩32,291 | ₩32,217 | ₩32,284 | +0.17% | 1천 |
|---|
| 2026.05.18 | ₩32,231 | ₩32,291 | ₩32,231 | ₩32,284 | +0.17% | 1.1천 |
|---|
| 2026.05.15 | ₩32,217 | ₩32,271 | ₩32,217 | ₩32,264 | +0.15% | 600 |
|---|
| 2026.05.14 | ₩32,190 | ₩32,291 | ₩32,190 | ₩32,291 | +0.31% | 1천 |
|---|
| 2026.05.13 | ₩32,217 | ₩32,271 | ₩32,204 | ₩32,271 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩32,197 | ₩32,251 | ₩32,164 | ₩32,251 | +0.17% | 1.3천 |
|---|
| 2026.05.11 | ₩32,217 | ₩32,251 | ₩32,217 | ₩32,237 | +0.06% | 1.8천 |
|---|
| 2026.05.08 | ₩32,237 | ₩32,237 | ₩32,237 | ₩32,237 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,231 | ₩32,231 | ₩32,164 | ₩32,217 | -0.04% | 1.7천 |
|---|
| 2026.05.06 | ₩32,110 | ₩32,224 | ₩32,110 | ₩32,224 | +0.35% | 2.8천 |
|---|
| 2026.05.05 | ₩32,190 | ₩32,257 | ₩32,124 | ₩32,185 | -0.02% | 5천 |
|---|
| 2026.05.04 | ₩32,124 | ₩32,217 | ₩32,124 | ₩32,144 | +0.06% | 1천 |
|---|
| 2026.05.01 | ₩32,177 | ₩32,177 | ₩32,177 | ₩32,177 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩32,097 | ₩32,144 | ₩32,084 | ₩32,144 | +0.15% | 1.9천 |
|---|
| 2026.04.29 | ₩32,004 | ₩32,070 | ₩32,004 | ₩32,057 | +0.17% | 7.2천 |
|---|
| 2026.04.28 | ₩32,044 | ₩32,104 | ₩32,030 | ₩32,104 | +0.19% | 2천 |
|---|
| 2026.04.27 | ₩32,150 | ₩32,164 | ₩32,017 | ₩32,104 | -0.15% | 2.1천 |
|---|
| 2026.04.24 | ₩32,064 | ₩32,070 | ₩32,064 | ₩32,070 | +0.02% | 500 |
|---|
| 2026.04.23 | ₩32,006 | ₩32,030 | ₩31,937 | ₩32,004 | -0.01% | 2만 |
|---|
| 2026.04.22 | ₩32,004 | ₩32,058 | ₩32,004 | ₩32,058 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩31,990 | ₩31,997 | ₩31,990 | ₩31,997 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩32,030 | ₩32,032 | ₩31,990 | ₩32,032 | +0.00% | 500 |
|---|
| 2026.04.17 | ₩32,017 | ₩32,057 | ₩32,004 | ₩32,057 | +0.13% | 600 |
|---|
| 2026.04.16 | ₩31,950 | ₩32,057 | ₩31,937 | ₩32,004 | +0.17% | 5.5천 |
|---|
| 2026.04.15 | ₩31,937 | ₩31,997 | ₩31,937 | ₩31,997 | +0.19% | 800 |
|---|
| 2026.04.14 | ₩31,910 | ₩31,977 | ₩31,910 | ₩31,977 | +0.21% | 200 |
|---|
| 2026.04.13 | ₩31,901 | ₩31,901 | ₩31,901 | ₩31,901 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩31,843 | ₩31,843 | ₩31,843 | ₩31,843 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩31,763 | ₩31,843 | ₩31,763 | ₩31,843 | +0.25% | 1.7천 |
|---|
| 2026.04.08 | ₩31,737 | ₩31,857 | ₩31,737 | ₩31,770 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩31,443 | ₩31,512 | ₩31,443 | ₩31,512 | +0.22% | 300 |
|---|
| 2026.04.06 | ₩31,563 | ₩31,563 | ₩31,550 | ₩31,550 | -0.04% | 3천 |
|---|
| 2026.04.02 | ₩31,480 | ₩31,480 | ₩31,480 | ₩31,480 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,483 | ₩31,563 | ₩31,451 | ₩31,451 | -0.10% | 1.3천 |
|---|
| 2026.03.31 | ₩31,256 | ₩31,349 | ₩31,256 | ₩31,349 | +0.30% | 1.6천 |
|---|
| 2026.03.30 | ₩31,483 | ₩31,483 | ₩31,482 | ₩31,482 | -0.00% | 1천 |
|---|
| 2026.03.27 | ₩31,723 | ₩31,723 | ₩31,495 | ₩31,495 | -0.72% | 4.5천 |
|---|
| 2026.03.26 | ₩31,777 | ₩31,790 | ₩31,683 | ₩31,718 | -0.18% | 1.8천 |
|---|
| 2026.03.25 | ₩31,843 | ₩31,910 | ₩31,843 | ₩31,910 | +0.21% | 500 |
|---|
| 2026.03.24 | ₩31,723 | ₩31,818 | ₩31,723 | ₩31,818 | +0.30% | 300 |
|---|
| 2026.03.23 | ₩31,910 | ₩31,990 | ₩31,857 | ₩31,891 | -0.06% | 3.2천 |
|---|
| 2026.03.20 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,810 | ₩31,910 | ₩31,810 | ₩31,910 | +0.31% | 1.3천 |
|---|
| 2026.03.18 | ₩31,984 | ₩31,984 | ₩31,897 | ₩31,897 | -0.27% | 400 |
|---|
| 2026.03.17 | ₩32,057 | ₩32,057 | ₩32,056 | ₩32,056 | -0.00% | 1천 |
|---|
| 2026.03.16 | ₩31,939 | ₩31,997 | ₩31,937 | ₩31,997 | +0.18% | 4.1천 |
|---|
| 2026.03.13 | ₩31,835 | ₩31,835 | ₩31,835 | ₩31,835 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,883 | ₩31,923 | ₩31,870 | ₩31,903 | +0.06% | 1.9천 |
|---|
| 2026.03.11 | ₩32,004 | ₩32,044 | ₩31,923 | ₩32,044 | +0.13% | 1.5천 |
|---|
| 2026.03.10 | ₩32,097 | ₩32,097 | ₩32,016 | ₩32,016 | -0.25% | 3.1천 |
|---|
| 2026.03.09 | ₩31,710 | ₩32,036 | ₩31,710 | ₩32,036 | +1.03% | 4.5천 |
|---|
| 2026.03.06 | ₩31,977 | ₩32,034 | ₩31,890 | ₩31,897 | -0.25% | 9.7천 |
|---|
| 2026.03.05 | ₩32,204 | ₩32,204 | ₩32,064 | ₩32,064 | -0.44% | 600 |
|---|
| 2026.03.04 | ₩32,162 | ₩32,162 | ₩32,162 | ₩32,162 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩31,843 | ₩32,097 | ₩31,843 | ₩32,080 | +0.74% | 1.3천 |
|---|
| 2026.03.02 | ₩32,097 | ₩32,174 | ₩32,070 | ₩32,157 | +0.19% | 3.2천 |
|---|
| 2026.02.27 | ₩32,057 | ₩32,144 | ₩32,057 | ₩32,144 | +0.27% | 200 |
|---|
| 2026.02.26 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩32,137 | ₩32,284 | ₩32,137 | ₩32,216 | +0.25% | 400 |
|---|
| 2026.02.24 | ₩32,030 | ₩32,164 | ₩32,030 | ₩32,158 | +0.40% | 6.5천 |
|---|
| 2026.02.23 | ₩32,073 | ₩32,077 | ₩32,057 | ₩32,077 | +0.01% | 3.2천 |
|---|
| 2026.02.20 | ₩32,117 | ₩32,162 | ₩32,117 | ₩32,162 | +0.14% | 100 |
|---|
| 2026.02.19 | ₩32,030 | ₩32,096 | ₩32,030 | ₩32,096 | +0.20% | 1.9천 |
|---|
| 2026.02.18 | ₩32,097 | ₩32,177 | ₩32,030 | ₩32,136 | +0.12% | 2.5천 |
|---|
| 2026.02.17 | ₩31,963 | ₩32,096 | ₩31,963 | ₩32,096 | +0.41% | 1.4천 |
|---|
| 2026.02.13 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,092 | ₩32,092 | ₩32,049 | ₩32,049 | -0.13% | 200 |
|---|
| 2026.02.11 | ₩32,202 | ₩32,202 | ₩32,097 | ₩32,168 | -0.11% | 6천 |
|---|
| 2026.02.10 | ₩32,231 | ₩32,231 | ₩32,158 | ₩32,158 | -0.22% | 100 |
|---|
| 2026.02.09 | ₩32,190 | ₩32,190 | ₩32,182 | ₩32,182 | -0.02% | 100 |
|---|
| 2026.02.06 | ₩32,134 | ₩32,177 | ₩32,134 | ₩32,149 | +0.05% | 2.3천 |
|---|
| 2026.02.05 | ₩31,937 | ₩31,967 | ₩31,937 | ₩31,967 | +0.10% | 300 |
|---|
| 2026.02.04 | ₩32,082 | ₩32,082 | ₩32,074 | ₩32,074 | -0.02% | 200 |
|---|
| 2026.02.03 | ₩32,057 | ₩32,070 | ₩32,004 | ₩32,070 | +0.04% | 1.1천 |
|---|
| 2026.02.02 | ₩32,177 | ₩32,177 | ₩32,084 | ₩32,150 | -0.08% | 600 |
|---|
| 2026.01.30 | ₩32,104 | ₩32,164 | ₩32,077 | ₩32,085 | -0.06% | 1천 |
|---|
| 2026.01.29 | ₩31,977 | ₩32,101 | ₩31,977 | ₩32,101 | +0.39% | 3.7천 |
|---|
| 2026.01.28 | ₩32,070 | ₩32,128 | ₩32,070 | ₩32,128 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩32,097 | ₩32,144 | ₩32,070 | ₩32,129 | +0.10% | 2.9천 |
|---|
| 2026.01.26 | ₩32,070 | ₩32,130 | ₩32,057 | ₩32,120 | +0.15% | 1.3천 |
|---|
| 2026.01.23 | ₩32,057 | ₩32,157 | ₩32,044 | ₩32,089 | +0.10% | 1천 |
|---|
| 2026.01.22 | ₩32,017 | ₩32,089 | ₩32,017 | ₩32,089 | +0.23% | 400 |
|---|
| 2026.01.21 | ₩31,937 | ₩32,104 | ₩31,851 | ₩32,002 | +0.20% | 6.3천 |
|---|
| 2026.01.20 | ₩31,883 | ₩31,984 | ₩31,850 | ₩31,870 | -0.04% | 9.8천 |
|---|
| 2026.01.16 | ₩31,992 | ₩32,070 | ₩31,992 | ₩32,064 | +0.23% | 2.4천 |
|---|
| 2026.01.15 | ₩32,097 | ₩32,104 | ₩32,030 | ₩32,056 | -0.13% | 3.8천 |
|---|
| 2026.01.14 | ₩32,110 | ₩32,110 | ₩31,990 | ₩32,036 | -0.23% | 4.8천 |
|---|
| 2026.01.13 | ₩32,030 | ₩32,137 | ₩32,004 | ₩32,076 | +0.14% | 5.8천 |
|---|
| 2026.01.12 | ₩32,137 | ₩32,177 | ₩32,090 | ₩32,117 | -0.06% | 2.5천 |
|---|
| 2026.01.09 | ₩31,990 | ₩32,124 | ₩31,990 | ₩32,104 | +0.35% | 8.5천 |
|---|
| 2026.01.08 | ₩31,977 | ₩32,057 | ₩31,977 | ₩32,044 | +0.21% | 3.1천 |
|---|
| 2026.01.07 | ₩32,097 | ₩32,097 | ₩32,030 | ₩32,030 | -0.21% | 7.2천 |
|---|
| 2026.01.06 | ₩32,073 | ₩32,110 | ₩32,050 | ₩32,064 | -0.03% | 1천 |
|---|
| 2026.01.05 | ₩31,977 | ₩32,054 | ₩31,977 | ₩32,024 | +0.15% | 1.6천 |
|---|
| 2026.01.02 | ₩31,923 | ₩31,977 | ₩31,923 | ₩31,977 | +0.17% | 2.5천 |
|---|
| 2025.12.31 | ₩31,984 | ₩31,984 | ₩31,923 | ₩31,970 | -0.04% | 2.4천 |
|---|
| 2025.12.30 | ₩32,511 | ₩32,530 | ₩32,491 | ₩32,530 | +0.06% | 1.3천 |
|---|
| 2025.12.29 | ₩32,523 | ₩32,531 | ₩32,471 | ₩32,531 | +0.02% | 1.1천 |
|---|
| 2025.12.26 | ₩32,527 | ₩32,527 | ₩32,527 | ₩32,527 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩32,564 | ₩32,578 | ₩32,457 | ₩32,518 | -0.14% | 1.4천 |
|---|
| 2025.12.23 | ₩32,417 | ₩32,531 | ₩32,417 | ₩32,456 | +0.12% | 600 |
|---|
| 2025.12.22 | ₩32,478 | ₩32,478 | ₩32,404 | ₩32,436 | -0.13% | 1.8천 |
|---|
| 2025.12.19 | ₩32,337 | ₩32,411 | ₩32,337 | ₩32,405 | +0.21% | 400 |
|---|
| 2025.12.18 | ₩32,231 | ₩32,329 | ₩32,231 | ₩32,329 | +0.31% | 2.4천 |
|---|
| 2025.12.17 | ₩32,349 | ₩32,349 | ₩32,204 | ₩32,251 | -0.31% | 1.1천 |
|---|
| 2025.12.16 | ₩32,257 | ₩32,285 | ₩32,205 | ₩32,281 | +0.07% | 1.7천 |
|---|
| 2025.12.15 | ₩32,284 | ₩32,351 | ₩32,271 | ₩32,276 | -0.02% | 1.1천 |
|---|
| 2025.12.12 | ₩32,411 | ₩32,411 | ₩32,271 | ₩32,271 | -0.43% | 800 |
|---|
| 2025.12.11 | ₩32,291 | ₩32,316 | ₩32,219 | ₩32,311 | +0.06% | 2.7천 |
|---|
| 2025.12.10 | ₩32,197 | ₩32,319 | ₩32,197 | ₩32,319 | +0.38% | 900 |
|---|
| 2025.12.09 | ₩32,204 | ₩32,317 | ₩32,190 | ₩32,243 | +0.12% | 1.3천 |
|---|
| 2025.12.08 | ₩32,244 | ₩32,311 | ₩32,227 | ₩32,227 | -0.05% | 1.6천 |
|---|
| 2025.12.05 | ₩32,244 | ₩32,297 | ₩32,244 | ₩32,260 | +0.05% | 4.2천 |
|---|
| 2025.12.04 | ₩32,204 | ₩32,236 | ₩32,177 | ₩32,236 | +0.10% | 500 |
|---|
| 2025.12.03 | ₩32,240 | ₩32,297 | ₩32,190 | ₩32,251 | +0.03% | 7.5천 |
|---|
| 2025.12.02 | ₩32,204 | ₩32,239 | ₩32,204 | ₩32,224 | +0.06% | 700 |
|---|
| 2025.12.01 | ₩32,257 | ₩32,271 | ₩32,205 | ₩32,205 | -0.16% | 1.3천 |
|---|
| 2025.11.28 | ₩32,244 | ₩32,271 | ₩32,210 | ₩32,210 | -0.10% | 1.4천 |
|---|
| 2025.11.26 | ₩32,177 | ₩32,217 | ₩32,086 | ₩32,160 | -0.05% | 5.6천 |
|---|
| 2025.11.25 | ₩32,044 | ₩32,124 | ₩32,030 | ₩32,057 | +0.04% | 5.8천 |
|---|
| 2025.11.24 | ₩31,937 | ₩31,998 | ₩31,910 | ₩31,998 | +0.19% | 700 |
|---|
| 2025.11.21 | ₩31,817 | ₩31,910 | ₩31,696 | ₩31,826 | +0.03% | 1.2천 |
|---|
| 2025.11.20 | ₩32,097 | ₩32,097 | ₩31,643 | ₩31,658 | -1.37% | 3.6천 |
|---|
| 2025.11.19 | ₩31,897 | ₩31,937 | ₩31,751 | ₩31,819 | -0.24% | 2.3천 |
|---|
| 2025.11.18 | ₩31,830 | ₩31,897 | ₩31,723 | ₩31,793 | -0.12% | 4.8천 |
|---|
| 2025.11.17 | ₩32,017 | ₩32,017 | ₩31,783 | ₩31,851 | -0.52% | 1.9천 |
|---|
| 2025.11.14 | ₩31,937 | ₩31,951 | ₩31,935 | ₩31,935 | -0.00% | 700 |
|---|
| 2025.11.13 | ₩32,084 | ₩32,084 | ₩31,930 | ₩31,930 | -0.48% | 4.4천 |
|---|
| 2025.11.12 | ₩32,137 | ₩32,137 | ₩32,004 | ₩32,078 | -0.18% | 9.8천 |
|---|
| 2025.11.11 | ₩32,110 | ₩32,137 | ₩31,992 | ₩32,068 | -0.13% | 2.5천 |
|---|
| 2025.11.10 | ₩32,124 | ₩32,124 | ₩32,004 | ₩32,076 | -0.15% | 2.8천 |
|---|
| 2025.11.07 | ₩31,910 | ₩31,977 | ₩31,803 | ₩31,897 | -0.04% | 2.3천 |
|---|
| 2025.11.06 | ₩32,004 | ₩32,030 | ₩31,902 | ₩31,902 | -0.32% | 6.1천 |
|---|
| 2025.11.05 | ₩32,044 | ₩32,070 | ₩32,002 | ₩32,002 | -0.13% | 1.6천 |
|---|
| 2025.11.04 | ₩31,950 | ₩32,004 | ₩31,843 | ₩31,843 | -0.33% | 3.3천 |
|---|
| 2025.11.03 | ₩32,070 | ₩32,097 | ₩31,977 | ₩32,018 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩32,084 | ₩32,084 | ₩31,923 | ₩31,997 | -0.27% | 1.7천 |
|---|
| 2025.10.30 | ₩32,097 | ₩32,097 | ₩31,977 | ₩31,990 | -0.33% | 3.5천 |
|---|
| 2025.10.29 | ₩32,150 | ₩32,164 | ₩32,038 | ₩32,042 | -0.34% | 3.8천 |
|---|
| 2025.10.28 | ₩32,170 | ₩32,170 | ₩32,088 | ₩32,088 | -0.26% | 1.5천 |
|---|
| 2025.10.27 | ₩32,164 | ₩32,177 | ₩32,110 | ₩32,124 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩32,057 | ₩32,057 | ₩32,004 | ₩32,050 | -0.02% | 2.1천 |
|---|
| 2025.10.23 | ₩31,977 | ₩32,017 | ₩31,977 | ₩31,990 | +0.04% | 8.9천 |
|---|
| 2025.10.22 | ₩31,923 | ₩31,923 | ₩31,911 | ₩31,911 | -0.04% | 500 |
|---|
| 2025.10.21 | ₩31,897 | ₩31,997 | ₩31,897 | ₩31,997 | +0.31% | 200 |
|---|
| 2025.10.20 | ₩32,004 | ₩32,017 | ₩31,927 | ₩31,957 | -0.15% | 5.6천 |
|---|
| 2025.10.17 | ₩31,716 | ₩31,809 | ₩31,716 | ₩31,809 | +0.29% | 4.6천 |
|---|
| 2025.10.16 | ₩31,870 | ₩31,870 | ₩31,662 | ₩31,678 | -0.60% | 2.9천 |
|---|
| 2025.10.15 | ₩31,937 | ₩31,937 | ₩31,766 | ₩31,766 | -0.54% | 1.1만 |
|---|
| 2025.10.14 | ₩31,696 | ₩31,897 | ₩31,696 | ₩31,757 | +0.19% | 2.8천 |
|---|
| 2025.10.13 | ₩31,696 | ₩31,857 | ₩31,696 | ₩31,799 | +0.32% | 3.9천 |
|---|
| 2025.10.10 | ₩31,743 | ₩31,743 | ₩31,683 | ₩31,683 | -0.19% | 400 |
|---|