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 | ₩32,009 | ₩32,055 | ₩31,962 | ₩32,055 | +0.15% | 3.5천 |
| 2026.10.08 | ₩31,982 | ₩31,982 | ₩31,935 | ₩31,969 | -0.04% | 4.5천 |
| 2026.10.07 | ₩31,969 | ₩31,995 | ₩31,949 | ₩31,962 | -0.02% | 4.3천 |
| 2026.10.06 | ₩31,989 | ₩32,055 | ₩31,989 | ₩31,995 | +0.02% | 2.2천 |
| 2026.10.05 | ₩31,989 | ₩32,009 | ₩31,989 | ₩32,002 | +0.04% | 4.2천 |
| 2026.10.02 | ₩31,969 | ₩32,002 | ₩31,923 | ₩31,962 | -0.02% | 8.7천 |
| 2026.10.01 | ₩31,815 | ₩31,895 | ₩31,789 | ₩31,895 | +0.25% | 4.3만 |
| 2026.09.30 | ₩31,935 | ₩31,935 | ₩31,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,802 |
| -0.42% |
| 5.2천 |
| 2026.09.29 | ₩32,336 | ₩32,416 | ₩32,336 | ₩32,336 | 0.00% | 2천 |
|---|
| 2026.09.28 | ₩32,396 | ₩32,442 | ₩32,336 | ₩32,336 | -0.19% | 6천 |
|---|
| 2026.09.25 | ₩32,336 | ₩32,336 | ₩32,322 | ₩32,336 | 0.00% | 1.1천 |
|---|
| 2026.09.24 | ₩32,376 | ₩32,376 | ₩32,376 | ₩32,376 | 0.00% | 1천 |
|---|
| 2026.09.23 | ₩32,298 | ₩32,382 | ₩32,298 | ₩32,322 | +0.07% | 1.8천 |
|---|
| 2026.09.22 | ₩32,309 | ₩32,362 | ₩32,282 | ₩32,356 | +0.14% | 3.7천 |
|---|
| 2026.09.21 | ₩32,349 | ₩32,356 | ₩32,269 | ₩32,356 | +0.02% | 9.7천 |
|---|
| 2026.09.18 | ₩32,309 | ₩32,356 | ₩32,289 | ₩32,356 | +0.14% | 3천 |
|---|
| 2026.09.17 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 2.2천 |
|---|
| 2026.09.15 | ₩32,282 | ₩32,342 | ₩32,269 | ₩32,342 | +0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩32,242 | ₩32,322 | ₩32,242 | ₩32,322 | +0.25% | 8.6천 |
|---|
| 2026.09.11 | ₩32,296 | ₩32,349 | ₩32,296 | ₩32,349 | +0.17% | 1.2천 |
|---|
| 2026.09.10 | ₩32,256 | ₩32,329 | ₩32,242 | ₩32,329 | +0.23% | 3.1천 |
|---|
| 2026.09.09 | ₩32,256 | ₩32,329 | ₩32,256 | ₩32,329 | +0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩32,242 | ₩32,336 | ₩32,242 | ₩32,302 | +0.19% | 2.1천 |
|---|
| 2026.09.04 | ₩32,376 | ₩32,376 | ₩32,269 | ₩32,282 | -0.29% | 3.2천 |
|---|
| 2026.09.03 | ₩32,296 | ₩32,296 | ₩32,269 | ₩32,269 | -0.08% | 1.4천 |
|---|
| 2026.09.02 | ₩32,289 | ₩32,289 | ₩32,229 | ₩32,289 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩32,229 | ₩32,256 | ₩32,229 | ₩32,256 | +0.08% | 500 |
|---|
| 2026.08.31 | ₩32,236 | ₩32,296 | ₩32,229 | ₩32,296 | +0.19% | 5천 |
|---|
| 2026.08.28 | ₩32,242 | ₩32,336 | ₩32,242 | ₩32,289 | +0.14% | 800 |
|---|
| 2026.08.27 | ₩32,296 | ₩32,296 | ₩32,296 | ₩32,296 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩32,229 | ₩32,282 | ₩32,229 | ₩32,282 | +0.17% | 2.5천 |
|---|
| 2026.08.25 | ₩32,216 | ₩32,282 | ₩32,202 | ₩32,282 | +0.21% | 1.2천 |
|---|
| 2026.08.24 | ₩32,202 | ₩32,336 | ₩32,202 | ₩32,276 | +0.23% | 1.4천 |
|---|
| 2026.08.21 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩32,202 | ₩32,256 | ₩32,202 | ₩32,216 | +0.04% | 400 |
|---|
| 2026.08.19 | ₩32,256 | ₩32,256 | ₩32,216 | ₩32,216 | -0.12% | 300 |
|---|
| 2026.08.18 | ₩32,202 | ₩32,296 | ₩32,189 | ₩32,256 | +0.17% | 4천 |
|---|
| 2026.08.17 | ₩32,249 | ₩32,249 | ₩32,189 | ₩32,249 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩32,242 | ₩32,249 | ₩32,242 | ₩32,249 | +0.02% | 800 |
|---|
| 2026.08.13 | ₩32,176 | ₩32,242 | ₩32,176 | ₩32,242 | +0.21% | 2.5천 |
|---|
| 2026.08.12 | ₩32,189 | ₩32,189 | ₩32,189 | ₩32,189 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,176 | ₩32,242 | ₩32,162 | ₩32,189 | +0.04% | 2.4천 |
|---|
| 2026.08.10 | ₩32,222 | ₩32,222 | ₩32,162 | ₩32,222 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩32,216 | ₩32,216 | ₩32,216 | ₩32,216 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,150 | ₩32,216 | ₩32,150 | ₩32,216 | +0.20% | 2.4천 |
|---|
| 2026.08.05 | ₩32,162 | ₩32,209 | ₩32,149 | ₩32,209 | +0.15% | 400 |
|---|
| 2026.08.04 | ₩32,229 | ₩32,229 | ₩32,150 | ₩32,196 | -0.10% | 3.1천 |
|---|
| 2026.08.03 | ₩32,149 | ₩32,182 | ₩32,135 | ₩32,182 | +0.10% | 1.7천 |
|---|
| 2026.07.31 | ₩32,082 | ₩32,155 | ₩32,082 | ₩32,155 | +0.23% | 2.5천 |
|---|
| 2026.07.30 | ₩32,082 | ₩32,202 | ₩32,082 | ₩32,135 | +0.17% | 700 |
|---|
| 2026.07.29 | ₩32,115 | ₩32,115 | ₩32,115 | ₩32,115 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,122 | ₩32,122 | ₩32,069 | ₩32,122 | 0.00% | 1.9천 |
|---|
| 2026.07.27 | ₩32,069 | ₩32,129 | ₩32,069 | ₩32,122 | +0.17% | 3.7천 |
|---|
| 2026.07.24 | ₩32,055 | ₩32,055 | ₩32,055 | ₩32,055 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩32,082 | ₩32,082 | ₩32,042 | ₩32,055 | -0.08% | 1.9천 |
|---|
| 2026.07.22 | ₩32,089 | ₩32,095 | ₩32,089 | ₩32,095 | +0.02% | 200 |
|---|
| 2026.07.21 | ₩32,082 | ₩32,095 | ₩32,043 | ₩32,095 | +0.04% | 2.4천 |
|---|
| 2026.07.20 | ₩32,055 | ₩32,095 | ₩32,029 | ₩32,095 | +0.12% | 1.7천 |
|---|
| 2026.07.17 | ₩32,089 | ₩32,089 | ₩32,042 | ₩32,069 | -0.06% | 6.8천 |
|---|
| 2026.07.16 | ₩32,095 | ₩32,095 | ₩32,095 | ₩32,095 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,162 | ₩32,162 | ₩32,055 | ₩32,095 | -0.21% | 2.9천 |
|---|
| 2026.07.14 | ₩32,135 | ₩32,135 | ₩32,029 | ₩32,095 | -0.12% | 500 |
|---|
| 2026.07.13 | ₩32,042 | ₩32,055 | ₩32,042 | ₩32,055 | +0.04% | 1.6천 |
|---|
| 2026.07.10 | ₩32,042 | ₩32,095 | ₩32,042 | ₩32,095 | +0.17% | 600 |
|---|
| 2026.07.09 | ₩32,029 | ₩32,029 | ₩32,029 | ₩32,029 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩32,002 | ₩32,049 | ₩31,989 | ₩32,049 | +0.15% | 4.1천 |
|---|
| 2026.07.07 | ₩31,989 | ₩32,122 | ₩31,975 | ₩32,055 | +0.21% | 4.3천 |
|---|
| 2026.07.06 | ₩31,989 | ₩32,055 | ₩31,989 | ₩32,055 | +0.21% | 1.6천 |
|---|
| 2026.07.02 | ₩31,962 | ₩32,109 | ₩31,962 | ₩32,035 | +0.23% | 5.9천 |
|---|
| 2026.07.01 | ₩31,962 | ₩32,109 | ₩31,962 | ₩32,022 | +0.19% | 2.6천 |
|---|
| 2026.06.30 | ₩31,949 | ₩32,022 | ₩31,949 | ₩32,022 | +0.23% | 900 |
|---|
| 2026.06.29 | ₩32,456 | ₩32,516 | ₩32,456 | ₩32,516 | +0.19% | 200 |
|---|
| 2026.06.26 | ₩32,402 | ₩32,522 | ₩32,402 | ₩32,482 | +0.25% | 3천 |
|---|
| 2026.06.25 | ₩32,442 | ₩32,549 | ₩32,416 | ₩32,436 | -0.02% | 8.7천 |
|---|
| 2026.06.24 | ₩32,416 | ₩32,476 | ₩32,416 | ₩32,469 | +0.16% | 700 |
|---|
| 2026.06.23 | ₩32,402 | ₩32,456 | ₩32,389 | ₩32,456 | +0.16% | 1.4천 |
|---|
| 2026.06.22 | ₩32,442 | ₩32,549 | ₩32,429 | ₩32,496 | +0.16% | 1.9천 |
|---|
| 2026.06.18 | ₩32,416 | ₩32,469 | ₩32,404 | ₩32,469 | +0.16% | 500 |
|---|
| 2026.06.17 | ₩32,416 | ₩32,442 | ₩32,376 | ₩32,442 | +0.08% | 900 |
|---|
| 2026.06.16 | ₩32,416 | ₩32,476 | ₩32,402 | ₩32,476 | +0.19% | 9.7천 |
|---|
| 2026.06.15 | ₩32,416 | ₩32,496 | ₩32,416 | ₩32,482 | +0.21% | 2.2천 |
|---|
| 2026.06.12 | ₩32,349 | ₩32,409 | ₩32,349 | ₩32,362 | +0.04% | 1.6천 |
|---|
| 2026.06.11 | ₩32,329 | ₩32,389 | ₩32,309 | ₩32,389 | +0.19% | 9천 |
|---|
| 2026.06.10 | ₩32,356 | ₩32,356 | ₩32,282 | ₩32,342 | -0.04% | 5.1천 |
|---|
| 2026.06.09 | ₩32,349 | ₩32,349 | ₩32,322 | ₩32,342 | -0.02% | 3.6천 |
|---|
| 2026.06.08 | ₩32,336 | ₩32,402 | ₩32,336 | ₩32,402 | +0.21% | 1천 |
|---|
| 2026.06.05 | ₩32,362 | ₩32,362 | ₩32,309 | ₩32,356 | -0.02% | 6.4천 |
|---|
| 2026.06.04 | ₩32,377 | ₩32,429 | ₩32,377 | ₩32,418 | +0.13% | 5천 |
|---|
| 2026.06.03 | ₩32,396 | ₩32,396 | ₩32,336 | ₩32,336 | -0.19% | 400 |
|---|
| 2026.06.02 | ₩32,409 | ₩32,409 | ₩32,402 | ₩32,402 | -0.02% | 1.3천 |
|---|
| 2026.06.01 | ₩32,296 | ₩32,469 | ₩32,296 | ₩32,402 | +0.33% | 3.4만 |
|---|
| 2026.05.29 | ₩32,349 | ₩32,369 | ₩32,349 | ₩32,369 | +0.06% | 300 |
|---|
| 2026.05.28 | ₩32,369 | ₩32,382 | ₩32,362 | ₩32,382 | +0.04% | 5.7천 |
|---|
| 2026.05.27 | ₩32,322 | ₩32,389 | ₩32,322 | ₩32,356 | +0.10% | 1.4천 |
|---|
| 2026.05.26 | ₩32,296 | ₩32,349 | ₩32,296 | ₩32,349 | +0.17% | 3천 |
|---|
| 2026.05.22 | ₩32,269 | ₩32,336 | ₩32,269 | ₩32,296 | +0.08% | 2.7천 |
|---|
| 2026.05.21 | ₩32,242 | ₩32,316 | ₩32,229 | ₩32,316 | +0.23% | 2천 |
|---|
| 2026.05.20 | ₩32,229 | ₩32,296 | ₩32,229 | ₩32,296 | +0.21% | 1.6천 |
|---|
| 2026.05.19 | ₩32,216 | ₩32,276 | ₩32,202 | ₩32,269 | +0.17% | 1천 |
|---|
| 2026.05.18 | ₩32,216 | ₩32,276 | ₩32,216 | ₩32,269 | +0.17% | 1.1천 |
|---|
| 2026.05.15 | ₩32,202 | ₩32,256 | ₩32,202 | ₩32,249 | +0.15% | 600 |
|---|
| 2026.05.14 | ₩32,176 | ₩32,276 | ₩32,176 | ₩32,276 | +0.31% | 1천 |
|---|
| 2026.05.13 | ₩32,202 | ₩32,256 | ₩32,189 | ₩32,256 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩32,182 | ₩32,236 | ₩32,149 | ₩32,236 | +0.17% | 1.3천 |
|---|
| 2026.05.11 | ₩32,202 | ₩32,236 | ₩32,202 | ₩32,222 | +0.06% | 1.8천 |
|---|
| 2026.05.08 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,216 | ₩32,216 | ₩32,149 | ₩32,202 | -0.04% | 1.7천 |
|---|
| 2026.05.06 | ₩32,095 | ₩32,209 | ₩32,095 | ₩32,209 | +0.35% | 2.8천 |
|---|
| 2026.05.05 | ₩32,176 | ₩32,242 | ₩32,109 | ₩32,170 | -0.02% | 5천 |
|---|
| 2026.05.04 | ₩32,109 | ₩32,202 | ₩32,109 | ₩32,129 | +0.06% | 1천 |
|---|
| 2026.05.01 | ₩32,162 | ₩32,162 | ₩32,162 | ₩32,162 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩32,082 | ₩32,129 | ₩32,069 | ₩32,129 | +0.15% | 1.9천 |
|---|
| 2026.04.29 | ₩31,989 | ₩32,055 | ₩31,989 | ₩32,042 | +0.17% | 7.2천 |
|---|
| 2026.04.28 | ₩32,029 | ₩32,089 | ₩32,015 | ₩32,089 | +0.19% | 2천 |
|---|
| 2026.04.27 | ₩32,135 | ₩32,149 | ₩32,002 | ₩32,089 | -0.15% | 2.1천 |
|---|
| 2026.04.24 | ₩32,049 | ₩32,055 | ₩32,049 | ₩32,055 | +0.02% | 500 |
|---|
| 2026.04.23 | ₩31,991 | ₩32,015 | ₩31,922 | ₩31,989 | -0.01% | 2만 |
|---|
| 2026.04.22 | ₩31,989 | ₩32,043 | ₩31,989 | ₩32,043 | +0.17% | 500 |
|---|
| 2026.04.21 | ₩31,975 | ₩31,982 | ₩31,975 | ₩31,982 | +0.02% | 200 |
|---|
| 2026.04.20 | ₩32,015 | ₩32,017 | ₩31,975 | ₩32,017 | +0.00% | 500 |
|---|
| 2026.04.17 | ₩32,002 | ₩32,042 | ₩31,989 | ₩32,042 | +0.13% | 600 |
|---|
| 2026.04.16 | ₩31,935 | ₩32,042 | ₩31,922 | ₩31,989 | +0.17% | 5.5천 |
|---|
| 2026.04.15 | ₩31,922 | ₩31,982 | ₩31,922 | ₩31,982 | +0.19% | 800 |
|---|
| 2026.04.14 | ₩31,895 | ₩31,962 | ₩31,895 | ₩31,962 | +0.21% | 200 |
|---|
| 2026.04.13 | ₩31,886 | ₩31,886 | ₩31,886 | ₩31,886 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩31,829 | ₩31,829 | ₩31,829 | ₩31,829 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩31,748 | ₩31,829 | ₩31,748 | ₩31,829 | +0.25% | 1.7천 |
|---|
| 2026.04.08 | ₩31,722 | ₩31,842 | ₩31,722 | ₩31,755 | +0.11% | 700 |
|---|
| 2026.04.07 | ₩31,428 | ₩31,498 | ₩31,428 | ₩31,498 | +0.22% | 300 |
|---|
| 2026.04.06 | ₩31,548 | ₩31,548 | ₩31,535 | ₩31,535 | -0.04% | 3천 |
|---|
| 2026.04.02 | ₩31,466 | ₩31,466 | ₩31,466 | ₩31,466 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩31,468 | ₩31,548 | ₩31,436 | ₩31,436 | -0.10% | 1.3천 |
|---|
| 2026.03.31 | ₩31,241 | ₩31,335 | ₩31,241 | ₩31,335 | +0.30% | 1.6천 |
|---|
| 2026.03.30 | ₩31,468 | ₩31,468 | ₩31,467 | ₩31,467 | -0.00% | 1천 |
|---|
| 2026.03.27 | ₩31,708 | ₩31,708 | ₩31,480 | ₩31,480 | -0.72% | 4.5천 |
|---|
| 2026.03.26 | ₩31,762 | ₩31,775 | ₩31,668 | ₩31,703 | -0.18% | 1.8천 |
|---|
| 2026.03.25 | ₩31,829 | ₩31,895 | ₩31,829 | ₩31,895 | +0.21% | 500 |
|---|
| 2026.03.24 | ₩31,708 | ₩31,803 | ₩31,708 | ₩31,803 | +0.30% | 300 |
|---|
| 2026.03.23 | ₩31,895 | ₩31,975 | ₩31,842 | ₩31,877 | -0.06% | 3.2천 |
|---|
| 2026.03.20 | ₩31,675 | ₩31,675 | ₩31,675 | ₩31,675 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,795 | ₩31,895 | ₩31,795 | ₩31,895 | +0.31% | 1.3천 |
|---|
| 2026.03.18 | ₩31,969 | ₩31,969 | ₩31,882 | ₩31,882 | -0.27% | 400 |
|---|
| 2026.03.17 | ₩32,042 | ₩32,042 | ₩32,041 | ₩32,041 | -0.00% | 1천 |
|---|
| 2026.03.16 | ₩31,925 | ₩31,982 | ₩31,922 | ₩31,982 | +0.18% | 4.1천 |
|---|
| 2026.03.13 | ₩31,821 | ₩31,821 | ₩31,821 | ₩31,821 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,869 | ₩31,909 | ₩31,855 | ₩31,889 | +0.06% | 1.9천 |
|---|
| 2026.03.11 | ₩31,989 | ₩32,029 | ₩31,909 | ₩32,029 | +0.13% | 1.5천 |
|---|
| 2026.03.10 | ₩32,082 | ₩32,082 | ₩32,001 | ₩32,001 | -0.25% | 3.1천 |
|---|
| 2026.03.09 | ₩31,695 | ₩32,021 | ₩31,695 | ₩32,021 | +1.03% | 4.5천 |
|---|
| 2026.03.06 | ₩31,962 | ₩32,019 | ₩31,875 | ₩31,882 | -0.25% | 9.7천 |
|---|
| 2026.03.05 | ₩32,189 | ₩32,189 | ₩32,049 | ₩32,049 | -0.44% | 600 |
|---|
| 2026.03.04 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩31,829 | ₩32,082 | ₩31,829 | ₩32,065 | +0.74% | 1.3천 |
|---|
| 2026.03.02 | ₩32,082 | ₩32,160 | ₩32,055 | ₩32,142 | +0.19% | 3.2천 |
|---|
| 2026.02.27 | ₩32,042 | ₩32,129 | ₩32,042 | ₩32,129 | +0.27% | 200 |
|---|
| 2026.02.26 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩32,122 | ₩32,269 | ₩32,122 | ₩32,201 | +0.25% | 400 |
|---|
| 2026.02.24 | ₩32,015 | ₩32,149 | ₩32,015 | ₩32,143 | +0.40% | 6.5천 |
|---|
| 2026.02.23 | ₩32,058 | ₩32,062 | ₩32,042 | ₩32,062 | +0.01% | 3.2천 |
|---|
| 2026.02.20 | ₩32,102 | ₩32,147 | ₩32,102 | ₩32,147 | +0.14% | 100 |
|---|
| 2026.02.19 | ₩32,015 | ₩32,081 | ₩32,015 | ₩32,081 | +0.20% | 1.9천 |
|---|
| 2026.02.18 | ₩32,082 | ₩32,162 | ₩32,015 | ₩32,121 | +0.12% | 2.5천 |
|---|
| 2026.02.17 | ₩31,949 | ₩32,081 | ₩31,949 | ₩32,081 | +0.41% | 1.4천 |
|---|
| 2026.02.13 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,077 | ₩32,077 | ₩32,034 | ₩32,034 | -0.13% | 200 |
|---|
| 2026.02.11 | ₩32,188 | ₩32,188 | ₩32,082 | ₩32,153 | -0.11% | 6천 |
|---|
| 2026.02.10 | ₩32,216 | ₩32,216 | ₩32,143 | ₩32,143 | -0.22% | 100 |
|---|
| 2026.02.09 | ₩32,176 | ₩32,176 | ₩32,168 | ₩32,168 | -0.02% | 100 |
|---|
| 2026.02.06 | ₩32,119 | ₩32,162 | ₩32,119 | ₩32,134 | +0.05% | 2.3천 |
|---|
| 2026.02.05 | ₩31,922 | ₩31,953 | ₩31,922 | ₩31,953 | +0.10% | 300 |
|---|
| 2026.02.04 | ₩32,067 | ₩32,067 | ₩32,059 | ₩32,059 | -0.02% | 200 |
|---|
| 2026.02.03 | ₩32,042 | ₩32,055 | ₩31,989 | ₩32,055 | +0.04% | 1.1천 |
|---|
| 2026.02.02 | ₩32,162 | ₩32,162 | ₩32,069 | ₩32,135 | -0.08% | 600 |
|---|
| 2026.01.30 | ₩32,089 | ₩32,149 | ₩32,062 | ₩32,070 | -0.06% | 1천 |
|---|
| 2026.01.29 | ₩31,962 | ₩32,086 | ₩31,962 | ₩32,086 | +0.39% | 3.7천 |
|---|
| 2026.01.28 | ₩32,055 | ₩32,113 | ₩32,055 | ₩32,113 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩32,082 | ₩32,129 | ₩32,055 | ₩32,114 | +0.10% | 2.9천 |
|---|
| 2026.01.26 | ₩32,055 | ₩32,115 | ₩32,042 | ₩32,105 | +0.15% | 1.3천 |
|---|
| 2026.01.23 | ₩32,042 | ₩32,142 | ₩32,029 | ₩32,074 | +0.10% | 1천 |
|---|
| 2026.01.22 | ₩32,002 | ₩32,074 | ₩32,002 | ₩32,074 | +0.23% | 400 |
|---|
| 2026.01.21 | ₩31,922 | ₩32,089 | ₩31,837 | ₩31,987 | +0.20% | 6.3천 |
|---|
| 2026.01.20 | ₩31,869 | ₩31,969 | ₩31,835 | ₩31,855 | -0.04% | 9.8천 |
|---|
| 2026.01.16 | ₩31,977 | ₩32,055 | ₩31,977 | ₩32,049 | +0.23% | 2.4천 |
|---|
| 2026.01.15 | ₩32,082 | ₩32,089 | ₩32,015 | ₩32,041 | -0.13% | 3.8천 |
|---|
| 2026.01.14 | ₩32,095 | ₩32,095 | ₩31,975 | ₩32,021 | -0.23% | 4.8천 |
|---|
| 2026.01.13 | ₩32,015 | ₩32,122 | ₩31,989 | ₩32,061 | +0.14% | 5.8천 |
|---|
| 2026.01.12 | ₩32,122 | ₩32,162 | ₩32,075 | ₩32,102 | -0.06% | 2.5천 |
|---|
| 2026.01.09 | ₩31,975 | ₩32,109 | ₩31,975 | ₩32,089 | +0.35% | 8.5천 |
|---|
| 2026.01.08 | ₩31,962 | ₩32,042 | ₩31,962 | ₩32,029 | +0.21% | 3.1천 |
|---|
| 2026.01.07 | ₩32,082 | ₩32,082 | ₩32,015 | ₩32,015 | -0.21% | 7.2천 |
|---|
| 2026.01.06 | ₩32,058 | ₩32,095 | ₩32,035 | ₩32,049 | -0.03% | 1천 |
|---|
| 2026.01.05 | ₩31,962 | ₩32,039 | ₩31,962 | ₩32,009 | +0.15% | 1.6천 |
|---|
| 2026.01.02 | ₩31,909 | ₩31,962 | ₩31,909 | ₩31,962 | +0.17% | 2.5천 |
|---|
| 2025.12.31 | ₩31,969 | ₩31,969 | ₩31,909 | ₩31,955 | -0.04% | 2.4천 |
|---|
| 2025.12.30 | ₩32,496 | ₩32,514 | ₩32,476 | ₩32,514 | +0.06% | 1.3천 |
|---|
| 2025.12.29 | ₩32,508 | ₩32,516 | ₩32,456 | ₩32,516 | +0.02% | 1.1천 |
|---|
| 2025.12.26 | ₩32,512 | ₩32,512 | ₩32,512 | ₩32,512 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩32,549 | ₩32,563 | ₩32,442 | ₩32,502 | -0.14% | 1.4천 |
|---|
| 2025.12.23 | ₩32,402 | ₩32,516 | ₩32,402 | ₩32,441 | +0.12% | 600 |
|---|
| 2025.12.22 | ₩32,462 | ₩32,462 | ₩32,389 | ₩32,421 | -0.13% | 1.8천 |
|---|
| 2025.12.19 | ₩32,322 | ₩32,396 | ₩32,322 | ₩32,390 | +0.21% | 400 |
|---|
| 2025.12.18 | ₩32,216 | ₩32,314 | ₩32,216 | ₩32,314 | +0.31% | 2.4천 |
|---|
| 2025.12.17 | ₩32,334 | ₩32,334 | ₩32,189 | ₩32,236 | -0.31% | 1.1천 |
|---|
| 2025.12.16 | ₩32,242 | ₩32,270 | ₩32,190 | ₩32,266 | +0.07% | 1.7천 |
|---|
| 2025.12.15 | ₩32,269 | ₩32,336 | ₩32,256 | ₩32,261 | -0.02% | 1.1천 |
|---|
| 2025.12.12 | ₩32,396 | ₩32,396 | ₩32,256 | ₩32,256 | -0.43% | 800 |
|---|
| 2025.12.11 | ₩32,276 | ₩32,301 | ₩32,204 | ₩32,296 | +0.06% | 2.7천 |
|---|
| 2025.12.10 | ₩32,182 | ₩32,304 | ₩32,182 | ₩32,304 | +0.38% | 900 |
|---|
| 2025.12.09 | ₩32,189 | ₩32,302 | ₩32,176 | ₩32,228 | +0.12% | 1.3천 |
|---|
| 2025.12.08 | ₩32,229 | ₩32,296 | ₩32,212 | ₩32,212 | -0.05% | 1.6천 |
|---|
| 2025.12.05 | ₩32,229 | ₩32,282 | ₩32,229 | ₩32,245 | +0.05% | 4.2천 |
|---|
| 2025.12.04 | ₩32,189 | ₩32,221 | ₩32,162 | ₩32,221 | +0.10% | 500 |
|---|
| 2025.12.03 | ₩32,225 | ₩32,282 | ₩32,176 | ₩32,236 | +0.03% | 7.5천 |
|---|
| 2025.12.02 | ₩32,189 | ₩32,224 | ₩32,189 | ₩32,209 | +0.06% | 700 |
|---|
| 2025.12.01 | ₩32,242 | ₩32,256 | ₩32,190 | ₩32,190 | -0.16% | 1.3천 |
|---|
| 2025.11.28 | ₩32,229 | ₩32,256 | ₩32,196 | ₩32,196 | -0.10% | 1.4천 |
|---|
| 2025.11.26 | ₩32,162 | ₩32,202 | ₩32,071 | ₩32,145 | -0.05% | 5.6천 |
|---|
| 2025.11.25 | ₩32,029 | ₩32,109 | ₩32,015 | ₩32,042 | +0.04% | 5.8천 |
|---|
| 2025.11.24 | ₩31,922 | ₩31,983 | ₩31,895 | ₩31,983 | +0.19% | 700 |
|---|
| 2025.11.21 | ₩31,802 | ₩31,895 | ₩31,682 | ₩31,811 | +0.03% | 1.2천 |
|---|
| 2025.11.20 | ₩32,082 | ₩32,082 | ₩31,628 | ₩31,643 | -1.37% | 3.6천 |
|---|
| 2025.11.19 | ₩31,882 | ₩31,922 | ₩31,736 | ₩31,805 | -0.24% | 2.3천 |
|---|
| 2025.11.18 | ₩31,815 | ₩31,882 | ₩31,708 | ₩31,778 | -0.12% | 4.8천 |
|---|
| 2025.11.17 | ₩32,002 | ₩32,002 | ₩31,768 | ₩31,837 | -0.52% | 1.9천 |
|---|
| 2025.11.14 | ₩31,922 | ₩31,937 | ₩31,921 | ₩31,921 | -0.00% | 700 |
|---|
| 2025.11.13 | ₩32,069 | ₩32,069 | ₩31,915 | ₩31,915 | -0.48% | 4.4천 |
|---|
| 2025.11.12 | ₩32,122 | ₩32,122 | ₩31,989 | ₩32,063 | -0.18% | 9.8천 |
|---|
| 2025.11.11 | ₩32,095 | ₩32,122 | ₩31,977 | ₩32,053 | -0.13% | 2.5천 |
|---|
| 2025.11.10 | ₩32,109 | ₩32,109 | ₩31,989 | ₩32,061 | -0.15% | 2.8천 |
|---|
| 2025.11.07 | ₩31,895 | ₩31,962 | ₩31,789 | ₩31,882 | -0.04% | 2.3천 |
|---|
| 2025.11.06 | ₩31,989 | ₩32,015 | ₩31,887 | ₩31,887 | -0.32% | 6.1천 |
|---|
| 2025.11.05 | ₩32,029 | ₩32,055 | ₩31,987 | ₩31,987 | -0.13% | 1.6천 |
|---|
| 2025.11.04 | ₩31,935 | ₩31,989 | ₩31,829 | ₩31,829 | -0.33% | 3.3천 |
|---|
| 2025.11.03 | ₩32,055 | ₩32,082 | ₩31,962 | ₩32,003 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩32,069 | ₩32,069 | ₩31,909 | ₩31,982 | -0.27% | 1.7천 |
|---|
| 2025.10.30 | ₩32,082 | ₩32,082 | ₩31,962 | ₩31,975 | -0.33% | 3.5천 |
|---|
| 2025.10.29 | ₩32,135 | ₩32,149 | ₩32,023 | ₩32,027 | -0.34% | 3.8천 |
|---|
| 2025.10.28 | ₩32,155 | ₩32,155 | ₩32,073 | ₩32,073 | -0.26% | 1.5천 |
|---|
| 2025.10.27 | ₩32,149 | ₩32,162 | ₩32,095 | ₩32,109 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩32,042 | ₩32,042 | ₩31,989 | ₩32,035 | -0.02% | 2.1천 |
|---|
| 2025.10.23 | ₩31,962 | ₩32,002 | ₩31,962 | ₩31,975 | +0.04% | 8.9천 |
|---|
| 2025.10.22 | ₩31,909 | ₩31,909 | ₩31,897 | ₩31,897 | -0.04% | 500 |
|---|
| 2025.10.21 | ₩31,882 | ₩31,982 | ₩31,882 | ₩31,982 | +0.31% | 200 |
|---|
| 2025.10.20 | ₩31,989 | ₩32,002 | ₩31,913 | ₩31,942 | -0.15% | 5.6천 |
|---|
| 2025.10.17 | ₩31,702 | ₩31,794 | ₩31,702 | ₩31,794 | +0.29% | 4.6천 |
|---|
| 2025.10.16 | ₩31,855 | ₩31,855 | ₩31,647 | ₩31,663 | -0.60% | 2.9천 |
|---|
| 2025.10.15 | ₩31,922 | ₩31,922 | ₩31,751 | ₩31,751 | -0.54% | 1.1만 |
|---|
| 2025.10.14 | ₩31,682 | ₩31,882 | ₩31,682 | ₩31,742 | +0.19% | 2.8천 |
|---|
| 2025.10.13 | ₩31,682 | ₩31,842 | ₩31,682 | ₩31,785 | +0.32% | 3.9천 |
|---|
| 2025.10.10 | ₩31,728 | ₩31,728 | ₩31,668 | ₩31,668 | -0.19% | 400 |
|---|