시장 데이터를 불러오는 중
전체 종목
Innovator Premium Income 30 Barrier ETF - October 과거 주가
Innovator Premium Income 30 Barrier ETF - October · OCTJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Premium Income 30 Barrier ETF - October · OCTJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,876 | ₩31,956 | ₩31,876 | ₩31,956 | +0.25% | 300 |
| 2026.10.08 | ₩31,970 | ₩31,970 | ₩31,902 | ₩31,949 | -0.07% | 2.2천 |
| 2026.10.07 | ₩31,902 | ₩31,949 | ₩31,889 | ₩31,929 | +0.08% | 2.5천 |
| 2026.10.06 | ₩31,849 | ₩32,022 | ₩31,849 | ₩31,969 | +0.38% | 3.7천 |
| 2026.10.05 | ₩32,002 | ₩32,002 | ₩31,942 | ₩31,942 | -0.19% | 1.4천 |
| 2026.10.02 | ₩31,889 | ₩31,956 | ₩31,876 | ₩31,956 | +0.21% | 7.9천 |
| 2026.10.01 | ₩31,942 | ₩31,942 | ₩31,837 | ₩31,855 | -0.27% | 3.8천 |
| 2026.09.30 | ₩31,956 | ₩31,956 | ₩31,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,876 |
| -0.25% |
| 3.9천 |
| 2026.09.29 | ₩32,423 | ₩32,423 | ₩32,223 | ₩32,296 | -0.39% | 1.1만 |
|---|
| 2026.09.28 | ₩32,301 | ₩32,303 | ₩32,236 | ₩32,283 | -0.06% | 7.4천 |
|---|
| 2026.09.25 | ₩32,236 | ₩32,269 | ₩32,236 | ₩32,269 | +0.10% | 3.8천 |
|---|
| 2026.09.24 | ₩32,236 | ₩32,283 | ₩32,223 | ₩32,283 | +0.14% | 7.6천 |
|---|
| 2026.09.23 | ₩32,223 | ₩32,276 | ₩32,203 | ₩32,276 | +0.17% | 4.2천 |
|---|
| 2026.09.22 | ₩32,276 | ₩32,276 | ₩32,102 | ₩32,102 | -0.54% | 2.1만 |
|---|
| 2026.09.21 | ₩32,356 | ₩32,356 | ₩32,183 | ₩32,223 | -0.41% | 7.8천 |
|---|
| 2026.09.18 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,269 | ₩32,269 | ₩32,269 | ₩32,269 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩32,216 | ₩32,243 | ₩32,216 | ₩32,243 | +0.08% | 4.5천 |
|---|
| 2026.09.15 | ₩32,244 | ₩32,256 | ₩32,183 | ₩32,256 | +0.04% | 7천 |
|---|
| 2026.09.14 | ₩32,129 | ₩32,255 | ₩32,129 | ₩32,255 | +0.39% | 1.4천 |
|---|
| 2026.09.11 | ₩32,316 | ₩32,316 | ₩32,183 | ₩32,248 | -0.21% | 1.1천 |
|---|
| 2026.09.10 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,183 | ₩32,227 | ₩32,116 | ₩32,116 | -0.21% | 2.7만 |
|---|
| 2026.09.08 | ₩32,183 | ₩32,243 | ₩32,169 | ₩32,243 | +0.19% | 1.8천 |
|---|
| 2026.09.04 | ₩32,062 | ₩32,233 | ₩32,062 | ₩32,196 | +0.42% | 3.1천 |
|---|
| 2026.09.03 | ₩32,229 | ₩32,229 | ₩32,169 | ₩32,183 | -0.14% | 3.1천 |
|---|
| 2026.09.02 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩32,216 | ₩32,216 | ₩32,169 | ₩32,169 | -0.15% | 1.1천 |
|---|
| 2026.08.31 | ₩32,223 | ₩32,223 | ₩32,156 | ₩32,169 | -0.17% | 4.2천 |
|---|
| 2026.08.28 | ₩32,142 | ₩32,276 | ₩32,142 | ₩32,169 | +0.08% | 1.3천 |
|---|
| 2026.08.27 | ₩32,156 | ₩32,169 | ₩32,142 | ₩32,169 | +0.04% | 1.4천 |
|---|
| 2026.08.26 | ₩32,209 | ₩32,209 | ₩32,156 | ₩32,156 | -0.17% | 1.2천 |
|---|
| 2026.08.25 | ₩32,196 | ₩32,196 | ₩32,129 | ₩32,156 | -0.12% | 1.2천 |
|---|
| 2026.08.24 | ₩32,196 | ₩32,196 | ₩32,156 | ₩32,156 | -0.12% | 1.2천 |
|---|
| 2026.08.21 | ₩32,129 | ₩32,204 | ₩32,116 | ₩32,142 | +0.04% | 5.1천 |
|---|
| 2026.08.20 | ₩32,122 | ₩32,223 | ₩32,116 | ₩32,176 | +0.17% | 1.6천 |
|---|
| 2026.08.19 | ₩32,189 | ₩32,189 | ₩32,142 | ₩32,142 | -0.15% | 900 |
|---|
| 2026.08.18 | ₩32,129 | ₩32,183 | ₩32,116 | ₩32,129 | 0.00% | 4.5천 |
|---|
| 2026.08.17 | ₩32,162 | ₩32,176 | ₩32,116 | ₩32,176 | +0.04% | 1.4천 |
|---|
| 2026.08.14 | ₩32,169 | ₩32,169 | ₩32,169 | ₩32,169 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,102 | ₩32,209 | ₩32,089 | ₩32,162 | +0.19% | 2.5천 |
|---|
| 2026.08.12 | ₩32,077 | ₩32,162 | ₩32,077 | ₩32,162 | +0.27% | 1.2천 |
|---|
| 2026.08.11 | ₩32,102 | ₩32,156 | ₩32,089 | ₩32,156 | +0.17% | 2.8천 |
|---|
| 2026.08.10 | ₩32,149 | ₩32,149 | ₩32,076 | ₩32,149 | 0.00% | 2.6천 |
|---|
| 2026.08.07 | ₩32,142 | ₩32,142 | ₩32,142 | ₩32,142 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,076 | ₩32,136 | ₩32,076 | ₩32,136 | +0.19% | 1.7천 |
|---|
| 2026.08.05 | ₩32,136 | ₩32,136 | ₩32,076 | ₩32,136 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩32,049 | ₩32,122 | ₩32,049 | ₩32,122 | +0.23% | 1.2천 |
|---|
| 2026.08.03 | ₩32,109 | ₩32,109 | ₩32,062 | ₩32,109 | 0.00% | 1.1천 |
|---|
| 2026.07.31 | ₩32,110 | ₩32,110 | ₩32,022 | ₩32,096 | -0.05% | 800 |
|---|
| 2026.07.30 | ₩32,022 | ₩32,156 | ₩32,022 | ₩32,082 | +0.19% | 2.3천 |
|---|
| 2026.07.29 | ₩32,009 | ₩32,069 | ₩31,996 | ₩32,069 | +0.19% | 900 |
|---|
| 2026.07.28 | ₩32,022 | ₩32,069 | ₩32,009 | ₩32,069 | +0.15% | 2.7천 |
|---|
| 2026.07.27 | ₩32,062 | ₩32,062 | ₩32,009 | ₩32,062 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩31,996 | ₩32,056 | ₩31,996 | ₩32,056 | +0.19% | 800 |
|---|
| 2026.07.23 | ₩31,969 | ₩32,042 | ₩31,969 | ₩32,042 | +0.23% | 4.3천 |
|---|
| 2026.07.22 | ₩31,996 | ₩32,056 | ₩31,982 | ₩32,056 | +0.19% | 1.3천 |
|---|
| 2026.07.21 | ₩32,116 | ₩32,116 | ₩31,969 | ₩32,056 | -0.19% | 2.5천 |
|---|
| 2026.07.20 | ₩31,982 | ₩32,042 | ₩31,969 | ₩32,042 | +0.19% | 1.1천 |
|---|
| 2026.07.17 | ₩32,029 | ₩32,029 | ₩31,956 | ₩32,029 | 0.00% | 5.3천 |
|---|
| 2026.07.16 | ₩31,982 | ₩32,042 | ₩31,970 | ₩32,042 | +0.19% | 2.2천 |
|---|
| 2026.07.15 | ₩31,969 | ₩32,042 | ₩31,969 | ₩32,042 | +0.23% | 500 |
|---|
| 2026.07.14 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩32,029 | ₩32,029 | ₩32,029 | ₩32,029 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,036 | ₩32,082 | ₩31,982 | ₩32,036 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩31,929 | ₩32,049 | ₩31,929 | ₩32,022 | +0.29% | 3.7천 |
|---|
| 2026.07.08 | ₩31,929 | ₩32,061 | ₩31,916 | ₩31,996 | +0.21% | 2.1천 |
|---|
| 2026.07.07 | ₩31,929 | ₩32,002 | ₩31,929 | ₩31,929 | 0.00% | 2.7천 |
|---|
| 2026.07.06 | ₩31,916 | ₩32,002 | ₩31,916 | ₩32,002 | +0.27% | 1.3천 |
|---|
| 2026.07.02 | ₩31,996 | ₩31,996 | ₩31,929 | ₩31,989 | -0.02% | 2.6천 |
|---|
| 2026.07.01 | ₩31,969 | ₩32,036 | ₩31,916 | ₩31,976 | +0.02% | 600 |
|---|
| 2026.06.30 | ₩31,902 | ₩31,962 | ₩31,902 | ₩31,916 | +0.04% | 1.5천 |
|---|
| 2026.06.29 | ₩32,303 | ₩32,376 | ₩32,303 | ₩32,376 | +0.23% | 3.9천 |
|---|
| 2026.06.26 | ₩32,276 | ₩32,343 | ₩32,276 | ₩32,343 | +0.21% | 2.7천 |
|---|
| 2026.06.25 | ₩32,289 | ₩32,364 | ₩32,276 | ₩32,349 | +0.19% | 8.6천 |
|---|
| 2026.06.24 | ₩32,336 | ₩32,336 | ₩32,276 | ₩32,336 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩32,276 | ₩32,329 | ₩32,249 | ₩32,329 | +0.17% | 2.2천 |
|---|
| 2026.06.22 | ₩32,303 | ₩32,349 | ₩32,283 | ₩32,349 | +0.14% | 5천 |
|---|
| 2026.06.18 | ₩32,276 | ₩32,336 | ₩32,263 | ₩32,336 | +0.19% | 500 |
|---|
| 2026.06.17 | ₩32,276 | ₩32,329 | ₩32,269 | ₩32,329 | +0.17% | 4.2천 |
|---|
| 2026.06.16 | ₩32,289 | ₩32,343 | ₩32,276 | ₩32,343 | +0.17% | 8.4천 |
|---|
| 2026.06.15 | ₩32,263 | ₩32,336 | ₩32,263 | ₩32,336 | +0.23% | 2.4천 |
|---|
| 2026.06.12 | ₩32,223 | ₩32,343 | ₩32,223 | ₩32,289 | +0.21% | 1.5천 |
|---|
| 2026.06.11 | ₩32,196 | ₩32,256 | ₩32,196 | ₩32,256 | +0.19% | 7.2천 |
|---|
| 2026.06.10 | ₩32,209 | ₩32,269 | ₩32,169 | ₩32,169 | -0.12% | 7.2천 |
|---|
| 2026.06.09 | ₩32,223 | ₩32,263 | ₩32,209 | ₩32,263 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩32,209 | ₩32,283 | ₩32,209 | ₩32,283 | +0.23% | 2.1천 |
|---|
| 2026.06.05 | ₩32,243 | ₩32,243 | ₩32,243 | ₩32,243 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,283 | ₩32,283 | ₩32,209 | ₩32,223 | -0.19% | 3.9천 |
|---|
| 2026.06.03 | ₩32,196 | ₩32,276 | ₩32,196 | ₩32,276 | +0.25% | 400 |
|---|
| 2026.06.02 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 7.3천 |
|---|
| 2026.06.01 | ₩32,267 | ₩32,276 | ₩32,196 | ₩32,223 | -0.14% | 1.7만 |
|---|
| 2026.05.29 | ₩32,209 | ₩32,269 | ₩32,209 | ₩32,269 | +0.19% | 200 |
|---|
| 2026.05.28 | ₩32,176 | ₩32,243 | ₩32,176 | ₩32,196 | +0.06% | 3.2만 |
|---|
| 2026.05.27 | ₩32,209 | ₩32,243 | ₩32,196 | ₩32,243 | +0.10% | 1.5천 |
|---|
| 2026.05.26 | ₩32,183 | ₩32,243 | ₩32,183 | ₩32,243 | +0.19% | 100 |
|---|
| 2026.05.22 | ₩32,169 | ₩32,223 | ₩32,169 | ₩32,223 | +0.17% | 3.9천 |
|---|
| 2026.05.21 | ₩32,142 | ₩32,263 | ₩32,142 | ₩32,203 | +0.19% | 300 |
|---|
| 2026.05.20 | ₩32,156 | ₩32,196 | ₩32,129 | ₩32,196 | +0.12% | 1.8천 |
|---|
| 2026.05.19 | ₩32,142 | ₩32,196 | ₩32,142 | ₩32,196 | +0.17% | 800 |
|---|
| 2026.05.18 | ₩32,129 | ₩32,176 | ₩32,102 | ₩32,176 | +0.15% | 1.6천 |
|---|
| 2026.05.15 | ₩32,209 | ₩32,221 | ₩32,102 | ₩32,162 | -0.15% | 1.1천 |
|---|
| 2026.05.14 | ₩32,249 | ₩32,249 | ₩32,129 | ₩32,236 | -0.04% | 3.5천 |
|---|
| 2026.05.13 | ₩32,129 | ₩32,169 | ₩32,102 | ₩32,169 | +0.12% | 3.9천 |
|---|
| 2026.05.12 | ₩32,142 | ₩32,196 | ₩32,109 | ₩32,142 | 0.00% | 1.3천 |
|---|
| 2026.05.11 | ₩32,169 | ₩32,236 | ₩32,129 | ₩32,162 | -0.02% | 4천 |
|---|
| 2026.05.08 | ₩32,169 | ₩32,169 | ₩32,162 | ₩32,162 | -0.02% | 500 |
|---|
| 2026.05.07 | ₩32,076 | ₩32,169 | ₩32,076 | ₩32,169 | +0.29% | 900 |
|---|
| 2026.05.06 | ₩32,102 | ₩32,136 | ₩32,062 | ₩32,136 | +0.10% | 3.3천 |
|---|
| 2026.05.05 | ₩32,109 | ₩32,109 | ₩32,036 | ₩32,109 | 0.00% | 3.9천 |
|---|
| 2026.05.04 | ₩32,036 | ₩32,136 | ₩32,036 | ₩32,136 | +0.31% | 700 |
|---|
| 2026.05.01 | ₩32,050 | ₩32,156 | ₩32,050 | ₩32,109 | +0.18% | 500 |
|---|
| 2026.04.30 | ₩32,036 | ₩32,096 | ₩32,036 | ₩32,096 | +0.19% | 600 |
|---|
| 2026.04.29 | ₩32,009 | ₩32,102 | ₩32,009 | ₩32,102 | +0.29% | 2.1천 |
|---|
| 2026.04.28 | ₩31,996 | ₩32,129 | ₩31,996 | ₩32,116 | +0.38% | 1.6천 |
|---|
| 2026.04.27 | ₩31,982 | ₩32,129 | ₩31,982 | ₩32,069 | +0.27% | 600 |
|---|
| 2026.04.24 | ₩32,009 | ₩32,042 | ₩32,009 | ₩32,042 | +0.10% | 1.3천 |
|---|
| 2026.04.23 | ₩32,009 | ₩32,069 | ₩32,009 | ₩32,069 | +0.19% | 300 |
|---|
| 2026.04.22 | ₩31,956 | ₩32,036 | ₩31,956 | ₩32,036 | +0.25% | 600 |
|---|
| 2026.04.21 | ₩32,009 | ₩32,009 | ₩31,929 | ₩32,002 | -0.02% | 1.8천 |
|---|
| 2026.04.20 | ₩32,016 | ₩32,076 | ₩32,016 | ₩32,022 | +0.02% | 2천 |
|---|
| 2026.04.17 | ₩31,956 | ₩32,022 | ₩31,956 | ₩32,022 | +0.21% | 500 |
|---|
| 2026.04.16 | ₩32,048 | ₩32,049 | ₩32,002 | ₩32,002 | -0.14% | 1천 |
|---|
| 2026.04.15 | ₩32,049 | ₩32,049 | ₩31,989 | ₩31,996 | -0.17% | 500 |
|---|
| 2026.04.14 | ₩32,009 | ₩32,036 | ₩31,969 | ₩31,969 | -0.13% | 1천 |
|---|
| 2026.04.13 | ₩31,982 | ₩32,009 | ₩31,876 | ₩31,949 | -0.10% | 1.9천 |
|---|
| 2026.04.10 | ₩31,954 | ₩31,954 | ₩31,909 | ₩31,909 | -0.14% | 900 |
|---|
| 2026.04.09 | ₩31,862 | ₩31,902 | ₩31,862 | ₩31,902 | +0.13% | 1.2천 |
|---|
| 2026.04.08 | ₩31,956 | ₩31,956 | ₩31,822 | ₩31,862 | -0.29% | 800 |
|---|
| 2026.04.07 | ₩31,602 | ₩31,715 | ₩31,602 | ₩31,706 | +0.33% | 1.2천 |
|---|
| 2026.04.06 | ₩31,735 | ₩31,795 | ₩31,729 | ₩31,734 | -0.00% | 3천 |
|---|
| 2026.04.02 | ₩31,502 | ₩31,715 | ₩31,502 | ₩31,686 | +0.58% | 1.5천 |
|---|
| 2026.04.01 | ₩31,715 | ₩31,742 | ₩31,595 | ₩31,667 | -0.15% | 1.7천 |
|---|
| 2026.03.31 | ₩31,355 | ₩31,649 | ₩31,355 | ₩31,595 | +0.77% | 2천 |
|---|
| 2026.03.30 | ₩31,876 | ₩31,876 | ₩31,778 | ₩31,778 | -0.31% | 100 |
|---|
| 2026.03.27 | ₩31,729 | ₩31,876 | ₩31,729 | ₩31,761 | +0.10% | 2.2천 |
|---|
| 2026.03.26 | ₩32,062 | ₩32,076 | ₩31,900 | ₩31,900 | -0.51% | 4.6천 |
|---|
| 2026.03.25 | ₩32,076 | ₩32,076 | ₩32,029 | ₩32,029 | -0.15% | 400 |
|---|
| 2026.03.24 | ₩32,022 | ₩32,022 | ₩31,997 | ₩31,997 | -0.08% | 200 |
|---|
| 2026.03.23 | ₩32,129 | ₩32,129 | ₩31,996 | ₩32,017 | -0.35% | 2.1천 |
|---|
| 2026.03.20 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,929 | ₩32,009 | ₩31,929 | ₩32,004 | +0.23% | 1.1천 |
|---|
| 2026.03.18 | ₩32,009 | ₩32,060 | ₩31,942 | ₩31,984 | -0.08% | 3.2천 |
|---|
| 2026.03.17 | ₩32,142 | ₩32,142 | ₩32,036 | ₩32,094 | -0.15% | 3.3천 |
|---|
| 2026.03.16 | ₩32,054 | ₩32,054 | ₩32,054 | ₩32,054 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩32,001 | ₩32,001 | ₩31,976 | ₩31,976 | -0.08% | 400 |
|---|
| 2026.03.12 | ₩32,049 | ₩32,076 | ₩31,989 | ₩31,989 | -0.19% | 3.7천 |
|---|
| 2026.03.11 | ₩32,082 | ₩32,082 | ₩32,068 | ₩32,068 | -0.05% | 400 |
|---|
| 2026.03.10 | ₩32,169 | ₩32,169 | ₩32,041 | ₩32,041 | -0.40% | 1.8천 |
|---|
| 2026.03.09 | ₩31,969 | ₩32,129 | ₩31,942 | ₩32,129 | +0.50% | 2.4만 |
|---|
| 2026.03.06 | ₩31,929 | ₩32,102 | ₩31,929 | ₩31,946 | +0.05% | 1.4천 |
|---|
| 2026.03.05 | ₩32,049 | ₩32,096 | ₩32,049 | ₩32,096 | +0.15% | 2.8천 |
|---|
| 2026.03.04 | ₩32,062 | ₩32,136 | ₩32,062 | ₩32,136 | +0.23% | 100 |
|---|
| 2026.03.03 | ₩31,889 | ₩32,162 | ₩31,889 | ₩32,076 | +0.59% | 600 |
|---|
| 2026.03.02 | ₩32,049 | ₩32,203 | ₩32,049 | ₩32,134 | +0.27% | 1.5천 |
|---|
| 2026.02.27 | ₩32,129 | ₩32,129 | ₩32,036 | ₩32,122 | -0.02% | 2천 |
|---|
| 2026.02.26 | ₩32,161 | ₩32,161 | ₩32,161 | ₩32,161 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩32,089 | ₩32,196 | ₩32,089 | ₩32,161 | +0.22% | 4.6천 |
|---|
| 2026.02.24 | ₩32,062 | ₩32,156 | ₩32,062 | ₩32,089 | +0.08% | 9.8천 |
|---|
| 2026.02.23 | ₩32,036 | ₩32,156 | ₩31,996 | ₩32,156 | +0.38% | 1.3만 |
|---|
| 2026.02.20 | ₩31,969 | ₩32,122 | ₩31,969 | ₩32,122 | +0.48% | 700 |
|---|
| 2026.02.19 | ₩32,022 | ₩32,060 | ₩32,009 | ₩32,060 | +0.12% | 1.3천 |
|---|
| 2026.02.18 | ₩32,113 | ₩32,169 | ₩32,022 | ₩32,113 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩31,969 | ₩32,094 | ₩31,969 | ₩32,094 | +0.39% | 400 |
|---|
| 2026.02.13 | ₩32,096 | ₩32,096 | ₩32,009 | ₩32,048 | -0.15% | 1.5천 |
|---|
| 2026.02.12 | ₩32,086 | ₩32,086 | ₩32,016 | ₩32,054 | -0.10% | 600 |
|---|
| 2026.02.11 | ₩32,064 | ₩32,122 | ₩32,062 | ₩32,120 | +0.17% | 2.6천 |
|---|
| 2026.02.10 | ₩32,169 | ₩32,169 | ₩32,049 | ₩32,121 | -0.15% | 4.5천 |
|---|
| 2026.02.09 | ₩32,129 | ₩32,136 | ₩32,129 | ₩32,136 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩32,082 | ₩32,121 | ₩32,082 | ₩32,121 | +0.12% | 1.5천 |
|---|
| 2026.02.05 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩32,022 | ₩32,076 | ₩31,996 | ₩31,996 | -0.08% | 1천 |
|---|
| 2026.02.03 | ₩32,049 | ₩32,142 | ₩32,049 | ₩32,049 | 0.00% | 1.6천 |
|---|
| 2026.02.02 | ₩32,049 | ₩32,061 | ₩32,049 | ₩32,061 | +0.04% | 300 |
|---|
| 2026.01.30 | ₩32,036 | ₩32,116 | ₩32,010 | ₩32,064 | +0.09% | 1.4천 |
|---|
| 2026.01.29 | ₩31,969 | ₩32,069 | ₩31,969 | ₩32,069 | +0.31% | 1.5천 |
|---|
| 2026.01.28 | ₩32,022 | ₩32,097 | ₩32,009 | ₩32,097 | +0.23% | 2.8천 |
|---|
| 2026.01.27 | ₩32,084 | ₩32,084 | ₩32,009 | ₩32,081 | -0.01% | 1.9천 |
|---|
| 2026.01.26 | ₩32,036 | ₩32,129 | ₩32,009 | ₩32,078 | +0.13% | 900 |
|---|
| 2026.01.23 | ₩32,116 | ₩32,116 | ₩32,068 | ₩32,068 | -0.15% | 1.3천 |
|---|
| 2026.01.22 | ₩32,089 | ₩32,089 | ₩32,068 | ₩32,068 | -0.07% | 500 |
|---|
| 2026.01.21 | ₩31,982 | ₩32,062 | ₩31,929 | ₩32,034 | +0.16% | 4.4천 |
|---|
| 2026.01.20 | ₩31,969 | ₩31,982 | ₩31,890 | ₩31,948 | -0.07% | 1.9천 |
|---|
| 2026.01.16 | ₩31,996 | ₩32,042 | ₩31,996 | ₩32,041 | +0.14% | 1.5천 |
|---|
| 2026.01.15 | ₩32,056 | ₩32,056 | ₩31,982 | ₩32,036 | -0.06% | 4.7천 |
|---|
| 2026.01.14 | ₩32,041 | ₩32,041 | ₩31,969 | ₩32,022 | -0.06% | 4천 |
|---|
| 2026.01.13 | ₩31,996 | ₩32,102 | ₩31,982 | ₩32,036 | +0.13% | 2.4천 |
|---|
| 2026.01.12 | ₩32,102 | ₩32,116 | ₩31,969 | ₩32,056 | -0.15% | 2.4천 |
|---|
| 2026.01.09 | ₩31,972 | ₩32,116 | ₩31,972 | ₩32,053 | +0.25% | 4.7천 |
|---|
| 2026.01.08 | ₩31,942 | ₩32,029 | ₩31,929 | ₩32,021 | +0.25% | 3.5천 |
|---|
| 2026.01.07 | ₩32,076 | ₩32,089 | ₩32,009 | ₩32,009 | -0.21% | 2.1천 |
|---|
| 2026.01.06 | ₩32,062 | ₩32,076 | ₩31,956 | ₩32,026 | -0.11% | 5.2천 |
|---|
| 2026.01.05 | ₩31,956 | ₩32,076 | ₩31,956 | ₩32,009 | +0.17% | 4.2천 |
|---|
| 2026.01.02 | ₩32,016 | ₩32,036 | ₩31,970 | ₩31,970 | -0.14% | 1.6천 |
|---|
| 2025.12.31 | ₩31,929 | ₩31,993 | ₩31,902 | ₩31,976 | +0.15% | 2.1천 |
|---|
| 2025.12.30 | ₩32,416 | ₩32,421 | ₩32,369 | ₩32,421 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩32,396 | ₩32,413 | ₩32,316 | ₩32,413 | +0.05% | 1.3천 |
|---|
| 2025.12.26 | ₩32,303 | ₩32,403 | ₩32,303 | ₩32,403 | +0.31% | 3.5천 |
|---|
| 2025.12.24 | ₩32,463 | ₩32,463 | ₩32,316 | ₩32,356 | -0.33% | 6.9천 |
|---|
| 2025.12.23 | ₩32,316 | ₩32,443 | ₩32,316 | ₩32,389 | +0.23% | 1.7천 |
|---|
| 2025.12.22 | ₩32,376 | ₩32,376 | ₩32,289 | ₩32,369 | -0.02% | 2.2천 |
|---|
| 2025.12.19 | ₩32,263 | ₩32,321 | ₩32,236 | ₩32,321 | +0.18% | 2.2천 |
|---|
| 2025.12.18 | ₩32,223 | ₩32,279 | ₩32,183 | ₩32,272 | +0.15% | 4.7천 |
|---|
| 2025.12.17 | ₩32,303 | ₩32,316 | ₩32,156 | ₩32,215 | -0.27% | 5.4천 |
|---|
| 2025.12.16 | ₩32,196 | ₩32,276 | ₩32,169 | ₩32,260 | +0.20% | 5천 |
|---|
| 2025.12.15 | ₩32,249 | ₩32,249 | ₩32,209 | ₩32,248 | -0.00% | 700 |
|---|
| 2025.12.12 | ₩32,316 | ₩32,329 | ₩32,183 | ₩32,241 | -0.23% | 3.7천 |
|---|
| 2025.12.11 | ₩32,216 | ₩32,275 | ₩32,156 | ₩32,275 | +0.18% | 6천 |
|---|
| 2025.12.10 | ₩32,191 | ₩32,249 | ₩32,129 | ₩32,241 | +0.16% | 1.9천 |
|---|
| 2025.12.09 | ₩32,156 | ₩32,211 | ₩32,129 | ₩32,185 | +0.09% | 2.1천 |
|---|
| 2025.12.08 | ₩32,169 | ₩32,215 | ₩32,156 | ₩32,189 | +0.06% | 1.7천 |
|---|
| 2025.12.05 | ₩32,169 | ₩32,216 | ₩32,144 | ₩32,209 | +0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩32,185 | ₩32,192 | ₩32,129 | ₩32,192 | +0.02% | 1.9천 |
|---|
| 2025.12.03 | ₩32,201 | ₩32,236 | ₩32,090 | ₩32,180 | -0.07% | 4.5천 |
|---|
| 2025.12.02 | ₩32,209 | ₩32,216 | ₩32,102 | ₩32,168 | -0.13% | 5.3천 |
|---|
| 2025.12.01 | ₩32,183 | ₩32,209 | ₩32,089 | ₩32,209 | +0.08% | 1.5천 |
|---|
| 2025.11.28 | ₩32,142 | ₩32,152 | ₩32,142 | ₩32,152 | +0.03% | 1.7천 |
|---|
| 2025.11.26 | ₩32,113 | ₩32,113 | ₩32,113 | ₩32,113 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,077 | ₩32,077 | ₩32,077 | ₩32,077 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩31,952 | ₩32,062 | ₩31,916 | ₩32,002 | +0.16% | 3.3천 |
|---|
| 2025.11.21 | ₩31,809 | ₩31,944 | ₩31,769 | ₩31,769 | -0.13% | 1.5천 |
|---|
| 2025.11.20 | ₩32,036 | ₩32,036 | ₩31,737 | ₩31,737 | -0.93% | 4.4천 |
|---|
| 2025.11.19 | ₩31,982 | ₩31,982 | ₩31,809 | ₩31,867 | -0.36% | 2.1천 |
|---|
| 2025.11.18 | ₩31,782 | ₩31,929 | ₩31,742 | ₩31,845 | +0.20% | 6.1천 |
|---|
| 2025.11.17 | ₩31,940 | ₩31,956 | ₩31,876 | ₩31,884 | -0.18% | 1.2천 |
|---|
| 2025.11.14 | ₩31,949 | ₩31,949 | ₩31,948 | ₩31,948 | -0.00% | 500 |
|---|
| 2025.11.13 | ₩32,009 | ₩32,022 | ₩31,914 | ₩31,914 | -0.30% | 6.2천 |
|---|
| 2025.11.12 | ₩31,982 | ₩32,049 | ₩31,969 | ₩32,049 | +0.21% | 4천 |
|---|
| 2025.11.11 | ₩32,076 | ₩32,076 | ₩31,993 | ₩32,030 | -0.14% | 2.1천 |
|---|
| 2025.11.10 | ₩32,076 | ₩32,076 | ₩32,028 | ₩32,028 | -0.15% | 1.4천 |
|---|
| 2025.11.07 | ₩31,902 | ₩31,962 | ₩31,902 | ₩31,962 | +0.19% | 1천 |
|---|
| 2025.11.06 | ₩32,049 | ₩32,049 | ₩31,956 | ₩31,956 | -0.29% | 8.1천 |
|---|
| 2025.11.05 | ₩32,009 | ₩32,036 | ₩31,929 | ₩32,036 | +0.08% | 4.4만 |
|---|
| 2025.11.04 | ₩31,969 | ₩31,969 | ₩31,889 | ₩31,929 | -0.13% | 6.2천 |
|---|
| 2025.11.03 | ₩32,022 | ₩32,036 | ₩31,969 | ₩31,969 | -0.17% | 1.1천 |
|---|
| 2025.10.31 | ₩31,977 | ₩32,036 | ₩31,969 | ₩31,969 | -0.03% | 1.6천 |
|---|
| 2025.10.30 | ₩32,036 | ₩32,036 | ₩31,916 | ₩31,977 | -0.18% | 2.4천 |
|---|
| 2025.10.29 | ₩32,036 | ₩32,076 | ₩31,956 | ₩32,036 | 0.00% | 7.8천 |
|---|
| 2025.10.28 | ₩32,168 | ₩32,168 | ₩32,049 | ₩32,069 | -0.31% | 3.1천 |
|---|
| 2025.10.27 | ₩32,056 | ₩32,116 | ₩32,034 | ₩32,056 | 0.00% | 4.8천 |
|---|
| 2025.10.24 | ₩32,021 | ₩32,076 | ₩32,012 | ₩32,012 | -0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩31,982 | ₩31,982 | ₩31,956 | ₩31,956 | -0.08% | 100 |
|---|
| 2025.10.22 | ₩31,835 | ₩31,982 | ₩31,835 | ₩31,909 | +0.23% | 7.1천 |
|---|
| 2025.10.21 | ₩31,902 | ₩31,996 | ₩31,902 | ₩31,954 | +0.16% | 2천 |
|---|
| 2025.10.20 | ₩31,996 | ₩31,996 | ₩31,869 | ₩31,942 | -0.17% | 3천 |
|---|
| 2025.10.17 | ₩31,782 | ₩31,842 | ₩31,742 | ₩31,842 | +0.19% | 600 |
|---|
| 2025.10.16 | ₩31,769 | ₩31,849 | ₩31,662 | ₩31,713 | -0.18% | 2.6만 |
|---|
| 2025.10.15 | ₩31,902 | ₩31,929 | ₩31,715 | ₩31,798 | -0.33% | 2만 |
|---|
| 2025.10.14 | ₩31,635 | ₩31,822 | ₩31,635 | ₩31,782 | +0.46% | 5.5천 |
|---|
| 2025.10.13 | ₩31,755 | ₩31,849 | ₩31,742 | ₩31,818 | +0.20% | 2.8천 |
|---|
| 2025.10.10 | ₩31,942 | ₩31,942 | ₩31,662 | ₩31,717 | -0.71% | 3천 |
|---|