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 | ₩32,012 | ₩32,059 | ₩31,966 | ₩32,059 | +0.15% | 3.5천 |
| 2026.10.08 | ₩31,986 | ₩31,986 | ₩31,939 | ₩31,972 | -0.04% | 4.5천 |
| 2026.10.07 | ₩31,972 | ₩31,999 | ₩31,952 | ₩31,966 | -0.02% | 4.3천 |
| 2026.10.06 | ₩31,992 | ₩32,059 | ₩31,992 | ₩31,999 | +0.02% | 2.2천 |
| 2026.10.05 | ₩31,992 | ₩32,012 | ₩31,992 | ₩32,006 | +0.04% | 4.2천 |
| 2026.10.02 | ₩31,972 | ₩32,006 | ₩31,927 | ₩31,966 | -0.02% | 8.7천 |
| 2026.10.01 | ₩31,819 | ₩31,899 | ₩31,792 | ₩31,899 | +0.25% | 4.3만 |
| 2026.09.30 | ₩31,939 | ₩31,939 | ₩31,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,805 |
| -0.42% |
| 5.2천 |
| 2026.09.29 | ₩32,339 | ₩32,419 | ₩32,339 | ₩32,339 | 0.00% | 2천 |
|---|
| 2026.09.28 | ₩32,399 | ₩32,446 | ₩32,339 | ₩32,339 | -0.19% | 6천 |
|---|
| 2026.09.25 | ₩32,339 | ₩32,339 | ₩32,326 | ₩32,339 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩32,379 | ₩32,379 | ₩32,379 | ₩32,379 | 0.00% | 1천 |
|---|
| 2026.09.23 | ₩32,302 | ₩32,386 | ₩32,302 | ₩32,326 | +0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩32,313 | ₩32,366 | ₩32,286 | ₩32,359 | +0.14% | 3.7천 |
|---|
| 2026.09.21 | ₩32,353 | ₩32,359 | ₩32,273 | ₩32,359 | +0.02% | 9.7천 |
|---|
| 2026.09.18 | ₩32,313 | ₩32,359 | ₩32,293 | ₩32,359 | +0.14% | 3천 |
|---|
| 2026.09.17 | ₩32,359 | ₩32,359 | ₩32,359 | ₩32,359 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,306 | ₩32,306 | ₩32,306 | ₩32,306 | 0.00% | 2.2천 |
|---|
| 2026.09.15 | ₩32,286 | ₩32,346 | ₩32,273 | ₩32,346 | +0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩32,246 | ₩32,326 | ₩32,246 | ₩32,326 | +0.25% | 8.6천 |
|---|
| 2026.09.11 | ₩32,299 | ₩32,353 | ₩32,299 | ₩32,353 | +0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩32,259 | ₩32,333 | ₩32,246 | ₩32,333 | +0.23% | 3.1천 |
|---|
| 2026.09.09 | ₩32,259 | ₩32,333 | ₩32,259 | ₩32,333 | +0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩32,246 | ₩32,339 | ₩32,246 | ₩32,306 | +0.19% | 2.1천 |
|---|
| 2026.09.04 | ₩32,379 | ₩32,379 | ₩32,273 | ₩32,286 | -0.29% | 3.2천 |
|---|
| 2026.09.03 | ₩32,299 | ₩32,299 | ₩32,273 | ₩32,273 | -0.08% | 1.4천 |
|---|
| 2026.09.02 | ₩32,293 | ₩32,293 | ₩32,233 | ₩32,293 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩32,233 | ₩32,259 | ₩32,233 | ₩32,259 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩32,239 | ₩32,299 | ₩32,233 | ₩32,299 | +0.19% | 5천 |
|---|
| 2026.08.28 | ₩32,246 | ₩32,339 | ₩32,246 | ₩32,293 | +0.14% | 800 |
|---|
| 2026.08.27 | ₩32,299 | ₩32,299 | ₩32,299 | ₩32,299 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩32,233 | ₩32,286 | ₩32,233 | ₩32,286 | +0.17% | 2.5천 |
|---|
| 2026.08.25 | ₩32,219 | ₩32,286 | ₩32,206 | ₩32,286 | +0.21% | 1.2천 |
|---|
| 2026.08.24 | ₩32,206 | ₩32,339 | ₩32,206 | ₩32,279 | +0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩32,233 | ₩32,233 | ₩32,233 | ₩32,233 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩32,206 | ₩32,259 | ₩32,206 | ₩32,219 | +0.04% | 400 |
|---|
| 2026.08.19 | ₩32,259 | ₩32,259 | ₩32,219 | ₩32,219 | -0.12% | 300 |
|---|
| 2026.08.18 | ₩32,206 | ₩32,299 | ₩32,192 | ₩32,259 | +0.17% | 4천 |
|---|
| 2026.08.17 | ₩32,253 | ₩32,253 | ₩32,192 | ₩32,253 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩32,246 | ₩32,253 | ₩32,246 | ₩32,253 | +0.02% | 800 |
|---|
| 2026.08.13 | ₩32,179 | ₩32,246 | ₩32,179 | ₩32,246 | +0.21% | 2.5천 |
|---|
| 2026.08.12 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,179 | ₩32,246 | ₩32,166 | ₩32,192 | +0.04% | 2.4천 |
|---|
| 2026.08.10 | ₩32,226 | ₩32,226 | ₩32,166 | ₩32,226 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,154 | ₩32,219 | ₩32,154 | ₩32,219 | +0.20% | 2.4천 |
|---|
| 2026.08.05 | ₩32,166 | ₩32,213 | ₩32,152 | ₩32,213 | +0.15% | 400 |
|---|
| 2026.08.04 | ₩32,233 | ₩32,233 | ₩32,154 | ₩32,199 | -0.10% | 3.1천 |
|---|
| 2026.08.03 | ₩32,152 | ₩32,186 | ₩32,139 | ₩32,186 | +0.10% | 1.7천 |
|---|
| 2026.07.31 | ₩32,086 | ₩32,159 | ₩32,086 | ₩32,159 | +0.23% | 2.5천 |
|---|
| 2026.07.30 | ₩32,086 | ₩32,206 | ₩32,086 | ₩32,139 | +0.17% | 700 |
|---|
| 2026.07.29 | ₩32,119 | ₩32,119 | ₩32,119 | ₩32,119 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,126 | ₩32,126 | ₩32,072 | ₩32,126 | 0.00% | 1.9천 |
|---|
| 2026.07.27 | ₩32,072 | ₩32,132 | ₩32,072 | ₩32,126 | +0.17% | 3.7천 |
|---|
| 2026.07.24 | ₩32,059 | ₩32,059 | ₩32,059 | ₩32,059 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩32,086 | ₩32,086 | ₩32,046 | ₩32,059 | -0.08% | 1.9천 |
|---|
| 2026.07.22 | ₩32,092 | ₩32,099 | ₩32,092 | ₩32,099 | +0.02% | 200 |
|---|
| 2026.07.21 | ₩32,086 | ₩32,099 | ₩32,047 | ₩32,099 | +0.04% | 2.4천 |
|---|
| 2026.07.20 | ₩32,059 | ₩32,099 | ₩32,032 | ₩32,099 | +0.12% | 1.7천 |
|---|
| 2026.07.17 | ₩32,092 | ₩32,092 | ₩32,046 | ₩32,072 | -0.06% | 6.8천 |
|---|
| 2026.07.16 | ₩32,099 | ₩32,099 | ₩32,099 | ₩32,099 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,166 | ₩32,166 | ₩32,059 | ₩32,099 | -0.21% | 2.9천 |
|---|
| 2026.07.14 | ₩32,139 | ₩32,139 | ₩32,032 | ₩32,099 | -0.12% | 500 |
|---|
| 2026.07.13 | ₩32,046 | ₩32,059 | ₩32,046 | ₩32,059 | +0.04% | 1.6천 |
|---|
| 2026.07.10 | ₩32,046 | ₩32,099 | ₩32,046 | ₩32,099 | +0.17% | 600 |
|---|
| 2026.07.09 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,006 | ₩32,052 | ₩31,992 | ₩32,052 | +0.15% | 4.1천 |
|---|
| 2026.07.07 | ₩31,992 | ₩32,126 | ₩31,979 | ₩32,059 | +0.21% | 4.3천 |
|---|
| 2026.07.06 | ₩31,992 | ₩32,059 | ₩31,992 | ₩32,059 | +0.21% | 1.6천 |
|---|
| 2026.07.02 | ₩31,966 | ₩32,112 | ₩31,966 | ₩32,039 | +0.23% | 5.9천 |
|---|
| 2026.07.01 | ₩31,966 | ₩32,112 | ₩31,966 | ₩32,026 | +0.19% | 2.6천 |
|---|
| 2026.06.30 | ₩31,952 | ₩32,026 | ₩31,952 | ₩32,026 | +0.23% | 900 |
|---|
| 2026.06.29 | ₩32,459 | ₩32,519 | ₩32,459 | ₩32,519 | +0.19% | 200 |
|---|
| 2026.06.26 | ₩32,406 | ₩32,526 | ₩32,406 | ₩32,486 | +0.25% | 3천 |
|---|
| 2026.06.25 | ₩32,446 | ₩32,553 | ₩32,419 | ₩32,439 | -0.02% | 8.7천 |
|---|
| 2026.06.24 | ₩32,419 | ₩32,479 | ₩32,419 | ₩32,473 | +0.16% | 700 |
|---|
| 2026.06.23 | ₩32,406 | ₩32,459 | ₩32,393 | ₩32,459 | +0.16% | 1.4천 |
|---|
| 2026.06.22 | ₩32,446 | ₩32,553 | ₩32,433 | ₩32,499 | +0.16% | 1.9천 |
|---|
| 2026.06.18 | ₩32,419 | ₩32,473 | ₩32,407 | ₩32,473 | +0.16% | 500 |
|---|
| 2026.06.17 | ₩32,419 | ₩32,446 | ₩32,379 | ₩32,446 | +0.08% | 900 |
|---|
| 2026.06.16 | ₩32,419 | ₩32,479 | ₩32,406 | ₩32,479 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩32,419 | ₩32,499 | ₩32,419 | ₩32,486 | +0.21% | 2.2천 |
|---|
| 2026.06.12 | ₩32,353 | ₩32,413 | ₩32,353 | ₩32,366 | +0.04% | 1.6천 |
|---|
| 2026.06.11 | ₩32,333 | ₩32,393 | ₩32,313 | ₩32,393 | +0.19% | 9천 |
|---|
| 2026.06.10 | ₩32,359 | ₩32,359 | ₩32,286 | ₩32,346 | -0.04% | 5.1천 |
|---|
| 2026.06.09 | ₩32,353 | ₩32,353 | ₩32,326 | ₩32,346 | -0.02% | 3.6천 |
|---|
| 2026.06.08 | ₩32,339 | ₩32,406 | ₩32,339 | ₩32,406 | +0.21% | 1천 |
|---|
| 2026.06.05 | ₩32,366 | ₩32,366 | ₩32,313 | ₩32,359 | -0.02% | 6.4천 |
|---|
| 2026.06.04 | ₩32,381 | ₩32,433 | ₩32,381 | ₩32,422 | +0.13% | 5천 |
|---|
| 2026.06.03 | ₩32,399 | ₩32,399 | ₩32,339 | ₩32,339 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩32,413 | ₩32,413 | ₩32,406 | ₩32,406 | -0.02% | 1.3천 |
|---|
| 2026.06.01 | ₩32,299 | ₩32,473 | ₩32,299 | ₩32,406 | +0.33% | 3.4만 |
|---|
| 2026.05.29 | ₩32,353 | ₩32,373 | ₩32,353 | ₩32,373 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩32,373 | ₩32,386 | ₩32,366 | ₩32,386 | +0.04% | 5.7천 |
|---|
| 2026.05.27 | ₩32,326 | ₩32,393 | ₩32,326 | ₩32,359 | +0.10% | 1.4천 |
|---|
| 2026.05.26 | ₩32,299 | ₩32,353 | ₩32,299 | ₩32,353 | +0.17% | 3천 |
|---|
| 2026.05.22 | ₩32,273 | ₩32,339 | ₩32,273 | ₩32,299 | +0.08% | 2.7천 |
|---|
| 2026.05.21 | ₩32,246 | ₩32,319 | ₩32,233 | ₩32,319 | +0.23% | 2천 |
|---|
| 2026.05.20 | ₩32,233 | ₩32,299 | ₩32,233 | ₩32,299 | +0.21% | 1.6천 |
|---|
| 2026.05.19 | ₩32,219 | ₩32,279 | ₩32,206 | ₩32,273 | +0.17% | 1천 |
|---|
| 2026.05.18 | ₩32,219 | ₩32,279 | ₩32,219 | ₩32,273 | +0.17% | 1.1천 |
|---|
| 2026.05.15 | ₩32,206 | ₩32,259 | ₩32,206 | ₩32,253 | +0.15% | 600 |
|---|
| 2026.05.14 | ₩32,179 | ₩32,279 | ₩32,179 | ₩32,279 | +0.31% | 1천 |
|---|
| 2026.05.13 | ₩32,206 | ₩32,259 | ₩32,192 | ₩32,259 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩32,186 | ₩32,239 | ₩32,152 | ₩32,239 | +0.17% | 1.3천 |
|---|
| 2026.05.11 | ₩32,206 | ₩32,239 | ₩32,206 | ₩32,226 | +0.06% | 1.8천 |
|---|
| 2026.05.08 | ₩32,226 | ₩32,226 | ₩32,226 | ₩32,226 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,219 | ₩32,219 | ₩32,152 | ₩32,206 | -0.04% | 1.7천 |
|---|
| 2026.05.06 | ₩32,099 | ₩32,213 | ₩32,099 | ₩32,213 | +0.35% | 2.8천 |
|---|
| 2026.05.05 | ₩32,179 | ₩32,246 | ₩32,112 | ₩32,174 | -0.02% | 5천 |
|---|
| 2026.05.04 | ₩32,112 | ₩32,206 | ₩32,112 | ₩32,132 | +0.06% | 1천 |
|---|
| 2026.05.01 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩32,086 | ₩32,132 | ₩32,072 | ₩32,132 | +0.15% | 1.9천 |
|---|
| 2026.04.29 | ₩31,992 | ₩32,059 | ₩31,992 | ₩32,046 | +0.17% | 7.2천 |
|---|
| 2026.04.28 | ₩32,032 | ₩32,092 | ₩32,019 | ₩32,092 | +0.19% | 2천 |
|---|
| 2026.04.27 | ₩32,139 | ₩32,152 | ₩32,006 | ₩32,092 | -0.15% | 2.1천 |
|---|
| 2026.04.24 | ₩32,052 | ₩32,059 | ₩32,052 | ₩32,059 | +0.02% | 500 |
|---|
| 2026.04.23 | ₩31,995 | ₩32,019 | ₩31,926 | ₩31,992 | -0.01% | 2만 |
|---|
| 2026.04.22 | ₩31,992 | ₩32,047 | ₩31,992 | ₩32,047 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩31,979 | ₩31,986 | ₩31,979 | ₩31,986 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩32,019 | ₩32,020 | ₩31,979 | ₩32,020 | +0.00% | 500 |
|---|
| 2026.04.17 | ₩32,006 | ₩32,046 | ₩31,992 | ₩32,046 | +0.13% | 600 |
|---|
| 2026.04.16 | ₩31,939 | ₩32,046 | ₩31,926 | ₩31,992 | +0.17% | 5.5천 |
|---|
| 2026.04.15 | ₩31,926 | ₩31,986 | ₩31,926 | ₩31,986 | +0.19% | 800 |
|---|
| 2026.04.14 | ₩31,899 | ₩31,966 | ₩31,899 | ₩31,966 | +0.21% | 200 |
|---|
| 2026.04.13 | ₩31,890 | ₩31,890 | ₩31,890 | ₩31,890 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩31,832 | ₩31,832 | ₩31,832 | ₩31,832 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩31,752 | ₩31,832 | ₩31,752 | ₩31,832 | +0.25% | 1.7천 |
|---|
| 2026.04.08 | ₩31,725 | ₩31,845 | ₩31,725 | ₩31,759 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩31,432 | ₩31,501 | ₩31,432 | ₩31,501 | +0.22% | 300 |
|---|
| 2026.04.06 | ₩31,552 | ₩31,552 | ₩31,538 | ₩31,538 | -0.04% | 3천 |
|---|
| 2026.04.02 | ₩31,469 | ₩31,469 | ₩31,469 | ₩31,469 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,472 | ₩31,552 | ₩31,440 | ₩31,440 | -0.10% | 1.3천 |
|---|
| 2026.03.31 | ₩31,245 | ₩31,338 | ₩31,245 | ₩31,338 | +0.30% | 1.6천 |
|---|
| 2026.03.30 | ₩31,472 | ₩31,472 | ₩31,470 | ₩31,470 | -0.00% | 1천 |
|---|
| 2026.03.27 | ₩31,712 | ₩31,712 | ₩31,484 | ₩31,484 | -0.72% | 4.5천 |
|---|
| 2026.03.26 | ₩31,765 | ₩31,779 | ₩31,672 | ₩31,707 | -0.18% | 1.8천 |
|---|
| 2026.03.25 | ₩31,832 | ₩31,899 | ₩31,832 | ₩31,899 | +0.21% | 500 |
|---|
| 2026.03.24 | ₩31,712 | ₩31,807 | ₩31,712 | ₩31,807 | +0.30% | 300 |
|---|
| 2026.03.23 | ₩31,899 | ₩31,979 | ₩31,845 | ₩31,880 | -0.06% | 3.2천 |
|---|
| 2026.03.20 | ₩31,679 | ₩31,679 | ₩31,679 | ₩31,679 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,799 | ₩31,899 | ₩31,799 | ₩31,899 | +0.31% | 1.3천 |
|---|
| 2026.03.18 | ₩31,972 | ₩31,972 | ₩31,886 | ₩31,886 | -0.27% | 400 |
|---|
| 2026.03.17 | ₩32,046 | ₩32,046 | ₩32,044 | ₩32,044 | -0.00% | 1천 |
|---|
| 2026.03.16 | ₩31,928 | ₩31,986 | ₩31,926 | ₩31,986 | +0.18% | 4.1천 |
|---|
| 2026.03.13 | ₩31,824 | ₩31,824 | ₩31,824 | ₩31,824 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,872 | ₩31,912 | ₩31,859 | ₩31,892 | +0.06% | 1.9천 |
|---|
| 2026.03.11 | ₩31,992 | ₩32,032 | ₩31,912 | ₩32,032 | +0.13% | 1.5천 |
|---|
| 2026.03.10 | ₩32,086 | ₩32,086 | ₩32,004 | ₩32,004 | -0.25% | 3.1천 |
|---|
| 2026.03.09 | ₩31,699 | ₩32,024 | ₩31,699 | ₩32,024 | +1.03% | 4.5천 |
|---|
| 2026.03.06 | ₩31,966 | ₩32,023 | ₩31,879 | ₩31,886 | -0.25% | 9.7천 |
|---|
| 2026.03.05 | ₩32,192 | ₩32,192 | ₩32,052 | ₩32,052 | -0.44% | 600 |
|---|
| 2026.03.04 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩31,832 | ₩32,086 | ₩31,832 | ₩32,068 | +0.74% | 1.3천 |
|---|
| 2026.03.02 | ₩32,086 | ₩32,163 | ₩32,059 | ₩32,146 | +0.19% | 3.2천 |
|---|
| 2026.02.27 | ₩32,046 | ₩32,132 | ₩32,046 | ₩32,132 | +0.27% | 200 |
|---|
| 2026.02.26 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩32,126 | ₩32,273 | ₩32,126 | ₩32,204 | +0.25% | 400 |
|---|
| 2026.02.24 | ₩32,019 | ₩32,152 | ₩32,019 | ₩32,147 | +0.40% | 6.5천 |
|---|
| 2026.02.23 | ₩32,062 | ₩32,066 | ₩32,046 | ₩32,066 | +0.01% | 3.2천 |
|---|
| 2026.02.20 | ₩32,106 | ₩32,151 | ₩32,106 | ₩32,151 | +0.14% | 100 |
|---|
| 2026.02.19 | ₩32,019 | ₩32,084 | ₩32,019 | ₩32,084 | +0.20% | 1.9천 |
|---|
| 2026.02.18 | ₩32,086 | ₩32,166 | ₩32,019 | ₩32,124 | +0.12% | 2.5천 |
|---|
| 2026.02.17 | ₩31,952 | ₩32,084 | ₩31,952 | ₩32,084 | +0.41% | 1.4천 |
|---|
| 2026.02.13 | ₩32,024 | ₩32,024 | ₩32,024 | ₩32,024 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,080 | ₩32,080 | ₩32,038 | ₩32,038 | -0.13% | 200 |
|---|
| 2026.02.11 | ₩32,191 | ₩32,191 | ₩32,086 | ₩32,156 | -0.11% | 6천 |
|---|
| 2026.02.10 | ₩32,219 | ₩32,219 | ₩32,147 | ₩32,147 | -0.22% | 100 |
|---|
| 2026.02.09 | ₩32,179 | ₩32,179 | ₩32,171 | ₩32,171 | -0.02% | 100 |
|---|
| 2026.02.06 | ₩32,123 | ₩32,166 | ₩32,123 | ₩32,138 | +0.05% | 2.3천 |
|---|
| 2026.02.05 | ₩31,926 | ₩31,956 | ₩31,926 | ₩31,956 | +0.10% | 300 |
|---|
| 2026.02.04 | ₩32,071 | ₩32,071 | ₩32,063 | ₩32,063 | -0.02% | 200 |
|---|
| 2026.02.03 | ₩32,046 | ₩32,059 | ₩31,992 | ₩32,059 | +0.04% | 1.1천 |
|---|
| 2026.02.02 | ₩32,166 | ₩32,166 | ₩32,072 | ₩32,139 | -0.08% | 600 |
|---|
| 2026.01.30 | ₩32,092 | ₩32,152 | ₩32,066 | ₩32,074 | -0.06% | 1천 |
|---|
| 2026.01.29 | ₩31,966 | ₩32,090 | ₩31,966 | ₩32,090 | +0.39% | 3.7천 |
|---|
| 2026.01.28 | ₩32,059 | ₩32,116 | ₩32,059 | ₩32,116 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩32,086 | ₩32,132 | ₩32,059 | ₩32,118 | +0.10% | 2.9천 |
|---|
| 2026.01.26 | ₩32,059 | ₩32,119 | ₩32,046 | ₩32,108 | +0.15% | 1.3천 |
|---|
| 2026.01.23 | ₩32,046 | ₩32,146 | ₩32,032 | ₩32,078 | +0.10% | 1천 |
|---|
| 2026.01.22 | ₩32,006 | ₩32,078 | ₩32,006 | ₩32,078 | +0.23% | 400 |
|---|
| 2026.01.21 | ₩31,926 | ₩32,092 | ₩31,840 | ₩31,991 | +0.20% | 6.3천 |
|---|
| 2026.01.20 | ₩31,872 | ₩31,972 | ₩31,839 | ₩31,859 | -0.04% | 9.8천 |
|---|
| 2026.01.16 | ₩31,980 | ₩32,059 | ₩31,980 | ₩32,052 | +0.23% | 2.4천 |
|---|
| 2026.01.15 | ₩32,086 | ₩32,092 | ₩32,019 | ₩32,044 | -0.13% | 3.8천 |
|---|
| 2026.01.14 | ₩32,099 | ₩32,099 | ₩31,979 | ₩32,024 | -0.23% | 4.8천 |
|---|
| 2026.01.13 | ₩32,019 | ₩32,126 | ₩31,992 | ₩32,064 | +0.14% | 5.8천 |
|---|
| 2026.01.12 | ₩32,126 | ₩32,166 | ₩32,079 | ₩32,106 | -0.06% | 2.5천 |
|---|
| 2026.01.09 | ₩31,979 | ₩32,112 | ₩31,979 | ₩32,092 | +0.35% | 8.5천 |
|---|
| 2026.01.08 | ₩31,966 | ₩32,046 | ₩31,966 | ₩32,032 | +0.21% | 3.1천 |
|---|
| 2026.01.07 | ₩32,086 | ₩32,086 | ₩32,019 | ₩32,019 | -0.21% | 7.2천 |
|---|
| 2026.01.06 | ₩32,062 | ₩32,099 | ₩32,039 | ₩32,052 | -0.03% | 1천 |
|---|
| 2026.01.05 | ₩31,966 | ₩32,043 | ₩31,966 | ₩32,012 | +0.15% | 1.6천 |
|---|
| 2026.01.02 | ₩31,912 | ₩31,966 | ₩31,912 | ₩31,966 | +0.17% | 2.5천 |
|---|
| 2025.12.31 | ₩31,972 | ₩31,972 | ₩31,912 | ₩31,959 | -0.04% | 2.4천 |
|---|
| 2025.12.30 | ₩32,499 | ₩32,518 | ₩32,479 | ₩32,518 | +0.06% | 1.3천 |
|---|
| 2025.12.29 | ₩32,511 | ₩32,519 | ₩32,459 | ₩32,519 | +0.02% | 1.1천 |
|---|
| 2025.12.26 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩32,553 | ₩32,566 | ₩32,446 | ₩32,506 | -0.14% | 1.4천 |
|---|
| 2025.12.23 | ₩32,406 | ₩32,519 | ₩32,406 | ₩32,445 | +0.12% | 600 |
|---|
| 2025.12.22 | ₩32,466 | ₩32,466 | ₩32,393 | ₩32,425 | -0.13% | 1.8천 |
|---|
| 2025.12.19 | ₩32,326 | ₩32,399 | ₩32,326 | ₩32,394 | +0.21% | 400 |
|---|
| 2025.12.18 | ₩32,219 | ₩32,318 | ₩32,219 | ₩32,318 | +0.31% | 2.4천 |
|---|
| 2025.12.17 | ₩32,338 | ₩32,338 | ₩32,192 | ₩32,239 | -0.31% | 1.1천 |
|---|
| 2025.12.16 | ₩32,246 | ₩32,274 | ₩32,194 | ₩32,270 | +0.07% | 1.7천 |
|---|
| 2025.12.15 | ₩32,273 | ₩32,339 | ₩32,259 | ₩32,265 | -0.02% | 1.1천 |
|---|
| 2025.12.12 | ₩32,399 | ₩32,399 | ₩32,259 | ₩32,259 | -0.43% | 800 |
|---|
| 2025.12.11 | ₩32,279 | ₩32,305 | ₩32,207 | ₩32,299 | +0.06% | 2.7천 |
|---|
| 2025.12.10 | ₩32,186 | ₩32,307 | ₩32,186 | ₩32,307 | +0.38% | 900 |
|---|
| 2025.12.09 | ₩32,192 | ₩32,306 | ₩32,179 | ₩32,231 | +0.12% | 1.3천 |
|---|
| 2025.12.08 | ₩32,233 | ₩32,299 | ₩32,215 | ₩32,215 | -0.05% | 1.6천 |
|---|
| 2025.12.05 | ₩32,233 | ₩32,286 | ₩32,233 | ₩32,249 | +0.05% | 4.2천 |
|---|
| 2025.12.04 | ₩32,192 | ₩32,225 | ₩32,166 | ₩32,225 | +0.10% | 500 |
|---|
| 2025.12.03 | ₩32,229 | ₩32,286 | ₩32,179 | ₩32,239 | +0.03% | 7.5천 |
|---|
| 2025.12.02 | ₩32,192 | ₩32,227 | ₩32,192 | ₩32,213 | +0.06% | 700 |
|---|
| 2025.12.01 | ₩32,246 | ₩32,259 | ₩32,194 | ₩32,194 | -0.16% | 1.3천 |
|---|
| 2025.11.28 | ₩32,233 | ₩32,259 | ₩32,199 | ₩32,199 | -0.10% | 1.4천 |
|---|
| 2025.11.26 | ₩32,166 | ₩32,206 | ₩32,075 | ₩32,148 | -0.05% | 5.6천 |
|---|
| 2025.11.25 | ₩32,032 | ₩32,112 | ₩32,019 | ₩32,046 | +0.04% | 5.8천 |
|---|
| 2025.11.24 | ₩31,926 | ₩31,987 | ₩31,899 | ₩31,987 | +0.19% | 700 |
|---|
| 2025.11.21 | ₩31,805 | ₩31,899 | ₩31,685 | ₩31,815 | +0.03% | 1.2천 |
|---|
| 2025.11.20 | ₩32,086 | ₩32,086 | ₩31,632 | ₩31,647 | -1.37% | 3.6천 |
|---|
| 2025.11.19 | ₩31,886 | ₩31,926 | ₩31,740 | ₩31,808 | -0.24% | 2.3천 |
|---|
| 2025.11.18 | ₩31,819 | ₩31,886 | ₩31,712 | ₩31,781 | -0.12% | 4.8천 |
|---|
| 2025.11.17 | ₩32,006 | ₩32,006 | ₩31,772 | ₩31,840 | -0.52% | 1.9천 |
|---|
| 2025.11.14 | ₩31,926 | ₩31,940 | ₩31,924 | ₩31,924 | -0.00% | 700 |
|---|
| 2025.11.13 | ₩32,072 | ₩32,072 | ₩31,919 | ₩31,919 | -0.48% | 4.4천 |
|---|
| 2025.11.12 | ₩32,126 | ₩32,126 | ₩31,992 | ₩32,067 | -0.18% | 9.8천 |
|---|
| 2025.11.11 | ₩32,099 | ₩32,126 | ₩31,980 | ₩32,056 | -0.13% | 2.5천 |
|---|
| 2025.11.10 | ₩32,112 | ₩32,112 | ₩31,992 | ₩32,064 | -0.15% | 2.8천 |
|---|
| 2025.11.07 | ₩31,899 | ₩31,966 | ₩31,792 | ₩31,886 | -0.04% | 2.3천 |
|---|
| 2025.11.06 | ₩31,992 | ₩32,019 | ₩31,891 | ₩31,891 | -0.32% | 6.1천 |
|---|
| 2025.11.05 | ₩32,032 | ₩32,059 | ₩31,991 | ₩31,991 | -0.13% | 1.6천 |
|---|
| 2025.11.04 | ₩31,939 | ₩31,992 | ₩31,832 | ₩31,832 | -0.33% | 3.3천 |
|---|
| 2025.11.03 | ₩32,059 | ₩32,086 | ₩31,966 | ₩32,007 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩32,072 | ₩32,072 | ₩31,912 | ₩31,986 | -0.27% | 1.7천 |
|---|
| 2025.10.30 | ₩32,086 | ₩32,086 | ₩31,966 | ₩31,979 | -0.33% | 3.5천 |
|---|
| 2025.10.29 | ₩32,139 | ₩32,152 | ₩32,027 | ₩32,031 | -0.34% | 3.8천 |
|---|
| 2025.10.28 | ₩32,159 | ₩32,159 | ₩32,076 | ₩32,076 | -0.26% | 1.5천 |
|---|
| 2025.10.27 | ₩32,152 | ₩32,166 | ₩32,099 | ₩32,112 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩32,046 | ₩32,046 | ₩31,992 | ₩32,039 | -0.02% | 2.1천 |
|---|
| 2025.10.23 | ₩31,966 | ₩32,006 | ₩31,966 | ₩31,979 | +0.04% | 8.9천 |
|---|
| 2025.10.22 | ₩31,912 | ₩31,912 | ₩31,900 | ₩31,900 | -0.04% | 500 |
|---|
| 2025.10.21 | ₩31,886 | ₩31,986 | ₩31,886 | ₩31,986 | +0.31% | 200 |
|---|
| 2025.10.20 | ₩31,992 | ₩32,006 | ₩31,916 | ₩31,946 | -0.15% | 5.6천 |
|---|
| 2025.10.17 | ₩31,705 | ₩31,797 | ₩31,705 | ₩31,797 | +0.29% | 4.6천 |
|---|
| 2025.10.16 | ₩31,859 | ₩31,859 | ₩31,651 | ₩31,667 | -0.60% | 2.9천 |
|---|
| 2025.10.15 | ₩31,926 | ₩31,926 | ₩31,755 | ₩31,755 | -0.54% | 1.1만 |
|---|
| 2025.10.14 | ₩31,685 | ₩31,886 | ₩31,685 | ₩31,745 | +0.19% | 2.8천 |
|---|
| 2025.10.13 | ₩31,685 | ₩31,845 | ₩31,685 | ₩31,788 | +0.32% | 3.9천 |
|---|
| 2025.10.10 | ₩31,732 | ₩31,732 | ₩31,672 | ₩31,672 | -0.19% | 400 |
|---|