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 | ₩31,868 | ₩31,948 | ₩31,868 | ₩31,948 | +0.25% | 300 |
| 2026.10.08 | ₩31,963 | ₩31,963 | ₩31,895 | ₩31,941 | -0.07% | 2.2천 |
| 2026.10.07 | ₩31,895 | ₩31,941 | ₩31,881 | ₩31,921 | +0.08% | 2.5천 |
| 2026.10.06 | ₩31,841 | ₩32,015 | ₩31,841 | ₩31,961 | +0.38% | 3.7천 |
| 2026.10.05 | ₩31,995 | ₩31,995 | ₩31,935 | ₩31,935 | -0.19% | 1.4천 |
| 2026.10.02 | ₩31,881 | ₩31,948 | ₩31,868 | ₩31,948 | +0.21% | 7.9천 |
| 2026.10.01 | ₩31,935 | ₩31,935 | ₩31,829 | ₩31,848 | -0.27% | 3.8천 |
| 2026.09.30 | ₩31,948 | ₩31,948 | ₩31,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,868 |
| -0.25% |
| 3.9천 |
| 2026.09.29 | ₩32,415 | ₩32,415 | ₩32,215 | ₩32,288 | -0.39% | 1.1만 |
|---|
| 2026.09.28 | ₩32,294 | ₩32,295 | ₩32,228 | ₩32,275 | -0.06% | 7.4천 |
|---|
| 2026.09.25 | ₩32,228 | ₩32,262 | ₩32,228 | ₩32,262 | +0.10% | 3.8천 |
|---|
| 2026.09.24 | ₩32,228 | ₩32,275 | ₩32,215 | ₩32,275 | +0.14% | 7.6천 |
|---|
| 2026.09.23 | ₩32,215 | ₩32,268 | ₩32,195 | ₩32,268 | +0.17% | 4.2천 |
|---|
| 2026.09.22 | ₩32,268 | ₩32,268 | ₩32,095 | ₩32,095 | -0.54% | 2.1만 |
|---|
| 2026.09.21 | ₩32,348 | ₩32,348 | ₩32,175 | ₩32,215 | -0.41% | 7.8천 |
|---|
| 2026.09.18 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,262 | ₩32,262 | ₩32,262 | ₩32,262 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩32,208 | ₩32,235 | ₩32,208 | ₩32,235 | +0.08% | 4.5천 |
|---|
| 2026.09.15 | ₩32,236 | ₩32,248 | ₩32,175 | ₩32,248 | +0.04% | 7천 |
|---|
| 2026.09.14 | ₩32,121 | ₩32,247 | ₩32,121 | ₩32,247 | +0.39% | 1.4천 |
|---|
| 2026.09.11 | ₩32,308 | ₩32,308 | ₩32,175 | ₩32,240 | -0.21% | 1.1천 |
|---|
| 2026.09.10 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,175 | ₩32,219 | ₩32,108 | ₩32,108 | -0.21% | 2.7만 |
|---|
| 2026.09.08 | ₩32,175 | ₩32,235 | ₩32,161 | ₩32,235 | +0.19% | 1.8천 |
|---|
| 2026.09.04 | ₩32,055 | ₩32,226 | ₩32,055 | ₩32,188 | +0.42% | 3.1천 |
|---|
| 2026.09.03 | ₩32,222 | ₩32,222 | ₩32,161 | ₩32,175 | -0.14% | 3.1천 |
|---|
| 2026.09.02 | ₩32,215 | ₩32,215 | ₩32,215 | ₩32,215 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩32,208 | ₩32,208 | ₩32,161 | ₩32,161 | -0.15% | 1.1천 |
|---|
| 2026.08.31 | ₩32,215 | ₩32,215 | ₩32,148 | ₩32,161 | -0.17% | 4.2천 |
|---|
| 2026.08.28 | ₩32,135 | ₩32,268 | ₩32,135 | ₩32,161 | +0.08% | 1.3천 |
|---|
| 2026.08.27 | ₩32,148 | ₩32,161 | ₩32,135 | ₩32,161 | +0.04% | 1.4천 |
|---|
| 2026.08.26 | ₩32,201 | ₩32,201 | ₩32,148 | ₩32,148 | -0.17% | 1.2천 |
|---|
| 2026.08.25 | ₩32,188 | ₩32,188 | ₩32,121 | ₩32,148 | -0.12% | 1.2천 |
|---|
| 2026.08.24 | ₩32,188 | ₩32,188 | ₩32,148 | ₩32,148 | -0.12% | 1.2천 |
|---|
| 2026.08.21 | ₩32,121 | ₩32,196 | ₩32,108 | ₩32,135 | +0.04% | 5.1천 |
|---|
| 2026.08.20 | ₩32,115 | ₩32,215 | ₩32,108 | ₩32,168 | +0.17% | 1.6천 |
|---|
| 2026.08.19 | ₩32,181 | ₩32,181 | ₩32,135 | ₩32,135 | -0.15% | 900 |
|---|
| 2026.08.18 | ₩32,121 | ₩32,175 | ₩32,108 | ₩32,121 | 0.00% | 4.5천 |
|---|
| 2026.08.17 | ₩32,155 | ₩32,168 | ₩32,108 | ₩32,168 | +0.04% | 1.4천 |
|---|
| 2026.08.14 | ₩32,161 | ₩32,161 | ₩32,161 | ₩32,161 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,095 | ₩32,201 | ₩32,081 | ₩32,155 | +0.19% | 2.5천 |
|---|
| 2026.08.12 | ₩32,069 | ₩32,155 | ₩32,069 | ₩32,155 | +0.27% | 1.2천 |
|---|
| 2026.08.11 | ₩32,095 | ₩32,148 | ₩32,081 | ₩32,148 | +0.17% | 2.8천 |
|---|
| 2026.08.10 | ₩32,141 | ₩32,141 | ₩32,068 | ₩32,141 | 0.00% | 2.6천 |
|---|
| 2026.08.07 | ₩32,135 | ₩32,135 | ₩32,135 | ₩32,135 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,068 | ₩32,128 | ₩32,068 | ₩32,128 | +0.19% | 1.7천 |
|---|
| 2026.08.05 | ₩32,128 | ₩32,128 | ₩32,068 | ₩32,128 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩32,041 | ₩32,115 | ₩32,041 | ₩32,115 | +0.23% | 1.2천 |
|---|
| 2026.08.03 | ₩32,101 | ₩32,101 | ₩32,055 | ₩32,101 | 0.00% | 1.1천 |
|---|
| 2026.07.31 | ₩32,103 | ₩32,103 | ₩32,015 | ₩32,088 | -0.05% | 800 |
|---|
| 2026.07.30 | ₩32,015 | ₩32,148 | ₩32,015 | ₩32,075 | +0.19% | 2.3천 |
|---|
| 2026.07.29 | ₩32,001 | ₩32,061 | ₩31,988 | ₩32,061 | +0.19% | 900 |
|---|
| 2026.07.28 | ₩32,015 | ₩32,061 | ₩32,001 | ₩32,061 | +0.15% | 2.7천 |
|---|
| 2026.07.27 | ₩32,055 | ₩32,055 | ₩32,001 | ₩32,055 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩31,988 | ₩32,048 | ₩31,988 | ₩32,048 | +0.19% | 800 |
|---|
| 2026.07.23 | ₩31,961 | ₩32,035 | ₩31,961 | ₩32,035 | +0.23% | 4.3천 |
|---|
| 2026.07.22 | ₩31,988 | ₩32,048 | ₩31,975 | ₩32,048 | +0.19% | 1.3천 |
|---|
| 2026.07.21 | ₩32,108 | ₩32,108 | ₩31,961 | ₩32,048 | -0.19% | 2.5천 |
|---|
| 2026.07.20 | ₩31,975 | ₩32,035 | ₩31,961 | ₩32,035 | +0.19% | 1.1천 |
|---|
| 2026.07.17 | ₩32,021 | ₩32,021 | ₩31,948 | ₩32,021 | 0.00% | 5.3천 |
|---|
| 2026.07.16 | ₩31,975 | ₩32,035 | ₩31,963 | ₩32,035 | +0.19% | 2.2천 |
|---|
| 2026.07.15 | ₩31,961 | ₩32,035 | ₩31,961 | ₩32,035 | +0.23% | 500 |
|---|
| 2026.07.14 | ₩32,028 | ₩32,028 | ₩32,028 | ₩32,028 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,028 | ₩32,075 | ₩31,975 | ₩32,028 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩31,921 | ₩32,041 | ₩31,921 | ₩32,015 | +0.29% | 3.7천 |
|---|
| 2026.07.08 | ₩31,921 | ₩32,053 | ₩31,908 | ₩31,988 | +0.21% | 2.1천 |
|---|
| 2026.07.07 | ₩31,921 | ₩31,995 | ₩31,921 | ₩31,921 | 0.00% | 2.7천 |
|---|
| 2026.07.06 | ₩31,908 | ₩31,995 | ₩31,908 | ₩31,995 | +0.27% | 1.3천 |
|---|
| 2026.07.02 | ₩31,988 | ₩31,988 | ₩31,921 | ₩31,981 | -0.02% | 2.6천 |
|---|
| 2026.07.01 | ₩31,961 | ₩32,028 | ₩31,908 | ₩31,968 | +0.02% | 600 |
|---|
| 2026.06.30 | ₩31,895 | ₩31,955 | ₩31,895 | ₩31,908 | +0.04% | 1.5천 |
|---|
| 2026.06.29 | ₩32,295 | ₩32,368 | ₩32,295 | ₩32,368 | +0.23% | 3.9천 |
|---|
| 2026.06.26 | ₩32,268 | ₩32,335 | ₩32,268 | ₩32,335 | +0.21% | 2.7천 |
|---|
| 2026.06.25 | ₩32,282 | ₩32,356 | ₩32,268 | ₩32,342 | +0.19% | 8.6천 |
|---|
| 2026.06.24 | ₩32,328 | ₩32,328 | ₩32,268 | ₩32,328 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩32,268 | ₩32,322 | ₩32,242 | ₩32,322 | +0.17% | 2.2천 |
|---|
| 2026.06.22 | ₩32,295 | ₩32,342 | ₩32,275 | ₩32,342 | +0.14% | 5천 |
|---|
| 2026.06.18 | ₩32,268 | ₩32,328 | ₩32,255 | ₩32,328 | +0.19% | 500 |
|---|
| 2026.06.17 | ₩32,268 | ₩32,322 | ₩32,262 | ₩32,322 | +0.17% | 4.2천 |
|---|
| 2026.06.16 | ₩32,282 | ₩32,335 | ₩32,268 | ₩32,335 | +0.17% | 8.4천 |
|---|
| 2026.06.15 | ₩32,255 | ₩32,328 | ₩32,255 | ₩32,328 | +0.23% | 2.4천 |
|---|
| 2026.06.12 | ₩32,215 | ₩32,335 | ₩32,215 | ₩32,282 | +0.21% | 1.5천 |
|---|
| 2026.06.11 | ₩32,188 | ₩32,248 | ₩32,188 | ₩32,248 | +0.19% | 7.2천 |
|---|
| 2026.06.10 | ₩32,201 | ₩32,262 | ₩32,161 | ₩32,161 | -0.12% | 7.2천 |
|---|
| 2026.06.09 | ₩32,215 | ₩32,255 | ₩32,201 | ₩32,255 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩32,201 | ₩32,275 | ₩32,201 | ₩32,275 | +0.23% | 2.1천 |
|---|
| 2026.06.05 | ₩32,235 | ₩32,235 | ₩32,235 | ₩32,235 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,275 | ₩32,275 | ₩32,201 | ₩32,215 | -0.19% | 3.9천 |
|---|
| 2026.06.03 | ₩32,188 | ₩32,268 | ₩32,188 | ₩32,268 | +0.25% | 400 |
|---|
| 2026.06.02 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 7.3천 |
|---|
| 2026.06.01 | ₩32,259 | ₩32,268 | ₩32,188 | ₩32,215 | -0.14% | 1.7만 |
|---|
| 2026.05.29 | ₩32,201 | ₩32,262 | ₩32,201 | ₩32,262 | +0.19% | 200 |
|---|
| 2026.05.28 | ₩32,168 | ₩32,235 | ₩32,168 | ₩32,188 | +0.06% | 3.2만 |
|---|
| 2026.05.27 | ₩32,201 | ₩32,235 | ₩32,188 | ₩32,235 | +0.10% | 1.5천 |
|---|
| 2026.05.26 | ₩32,175 | ₩32,235 | ₩32,175 | ₩32,235 | +0.19% | 100 |
|---|
| 2026.05.22 | ₩32,161 | ₩32,215 | ₩32,161 | ₩32,215 | +0.17% | 3.9천 |
|---|
| 2026.05.21 | ₩32,135 | ₩32,255 | ₩32,135 | ₩32,195 | +0.19% | 300 |
|---|
| 2026.05.20 | ₩32,148 | ₩32,188 | ₩32,121 | ₩32,188 | +0.12% | 1.8천 |
|---|
| 2026.05.19 | ₩32,135 | ₩32,188 | ₩32,135 | ₩32,188 | +0.17% | 800 |
|---|
| 2026.05.18 | ₩32,121 | ₩32,168 | ₩32,095 | ₩32,168 | +0.15% | 1.6천 |
|---|
| 2026.05.15 | ₩32,201 | ₩32,213 | ₩32,095 | ₩32,155 | -0.15% | 1.1천 |
|---|
| 2026.05.14 | ₩32,242 | ₩32,242 | ₩32,121 | ₩32,228 | -0.04% | 3.5천 |
|---|
| 2026.05.13 | ₩32,121 | ₩32,161 | ₩32,095 | ₩32,161 | +0.12% | 3.9천 |
|---|
| 2026.05.12 | ₩32,135 | ₩32,188 | ₩32,101 | ₩32,135 | 0.00% | 1.3천 |
|---|
| 2026.05.11 | ₩32,161 | ₩32,228 | ₩32,121 | ₩32,155 | -0.02% | 4천 |
|---|
| 2026.05.08 | ₩32,161 | ₩32,161 | ₩32,155 | ₩32,155 | -0.02% | 500 |
|---|
| 2026.05.07 | ₩32,068 | ₩32,161 | ₩32,068 | ₩32,161 | +0.29% | 900 |
|---|
| 2026.05.06 | ₩32,095 | ₩32,128 | ₩32,055 | ₩32,128 | +0.10% | 3.3천 |
|---|
| 2026.05.05 | ₩32,101 | ₩32,101 | ₩32,028 | ₩32,101 | 0.00% | 3.9천 |
|---|
| 2026.05.04 | ₩32,028 | ₩32,128 | ₩32,028 | ₩32,128 | +0.31% | 700 |
|---|
| 2026.05.01 | ₩32,043 | ₩32,148 | ₩32,043 | ₩32,101 | +0.18% | 500 |
|---|
| 2026.04.30 | ₩32,028 | ₩32,088 | ₩32,028 | ₩32,088 | +0.19% | 600 |
|---|
| 2026.04.29 | ₩32,001 | ₩32,095 | ₩32,001 | ₩32,095 | +0.29% | 2.1천 |
|---|
| 2026.04.28 | ₩31,988 | ₩32,121 | ₩31,988 | ₩32,108 | +0.38% | 1.6천 |
|---|
| 2026.04.27 | ₩31,975 | ₩32,121 | ₩31,975 | ₩32,061 | +0.27% | 600 |
|---|
| 2026.04.24 | ₩32,001 | ₩32,035 | ₩32,001 | ₩32,035 | +0.10% | 1.3천 |
|---|
| 2026.04.23 | ₩32,001 | ₩32,061 | ₩32,001 | ₩32,061 | +0.19% | 300 |
|---|
| 2026.04.22 | ₩31,948 | ₩32,028 | ₩31,948 | ₩32,028 | +0.25% | 600 |
|---|
| 2026.04.21 | ₩32,001 | ₩32,001 | ₩31,921 | ₩31,995 | -0.02% | 1.8천 |
|---|
| 2026.04.20 | ₩32,008 | ₩32,068 | ₩32,008 | ₩32,015 | +0.02% | 2천 |
|---|
| 2026.04.17 | ₩31,948 | ₩32,015 | ₩31,948 | ₩32,015 | +0.21% | 500 |
|---|
| 2026.04.16 | ₩32,040 | ₩32,041 | ₩31,995 | ₩31,995 | -0.14% | 1천 |
|---|
| 2026.04.15 | ₩32,041 | ₩32,041 | ₩31,981 | ₩31,988 | -0.17% | 500 |
|---|
| 2026.04.14 | ₩32,001 | ₩32,028 | ₩31,961 | ₩31,961 | -0.13% | 1천 |
|---|
| 2026.04.13 | ₩31,975 | ₩32,001 | ₩31,868 | ₩31,941 | -0.10% | 1.9천 |
|---|
| 2026.04.10 | ₩31,947 | ₩31,947 | ₩31,901 | ₩31,901 | -0.14% | 900 |
|---|
| 2026.04.09 | ₩31,855 | ₩31,895 | ₩31,855 | ₩31,895 | +0.13% | 1.2천 |
|---|
| 2026.04.08 | ₩31,948 | ₩31,948 | ₩31,814 | ₩31,855 | -0.29% | 800 |
|---|
| 2026.04.07 | ₩31,594 | ₩31,708 | ₩31,594 | ₩31,698 | +0.33% | 1.2천 |
|---|
| 2026.04.06 | ₩31,728 | ₩31,788 | ₩31,721 | ₩31,726 | -0.00% | 3천 |
|---|
| 2026.04.02 | ₩31,494 | ₩31,708 | ₩31,494 | ₩31,678 | +0.58% | 1.5천 |
|---|
| 2026.04.01 | ₩31,708 | ₩31,734 | ₩31,588 | ₩31,660 | -0.15% | 1.7천 |
|---|
| 2026.03.31 | ₩31,347 | ₩31,641 | ₩31,347 | ₩31,588 | +0.77% | 2천 |
|---|
| 2026.03.30 | ₩31,868 | ₩31,868 | ₩31,770 | ₩31,770 | -0.31% | 100 |
|---|
| 2026.03.27 | ₩31,721 | ₩31,868 | ₩31,721 | ₩31,753 | +0.10% | 2.2천 |
|---|
| 2026.03.26 | ₩32,055 | ₩32,068 | ₩31,892 | ₩31,892 | -0.51% | 4.6천 |
|---|
| 2026.03.25 | ₩32,068 | ₩32,068 | ₩32,021 | ₩32,021 | -0.15% | 400 |
|---|
| 2026.03.24 | ₩32,015 | ₩32,015 | ₩31,989 | ₩31,989 | -0.08% | 200 |
|---|
| 2026.03.23 | ₩32,121 | ₩32,121 | ₩31,988 | ₩32,009 | -0.35% | 2.1천 |
|---|
| 2026.03.20 | ₩31,868 | ₩31,868 | ₩31,868 | ₩31,868 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,921 | ₩32,001 | ₩31,921 | ₩31,996 | +0.23% | 1.1천 |
|---|
| 2026.03.18 | ₩32,001 | ₩32,052 | ₩31,935 | ₩31,976 | -0.08% | 3.2천 |
|---|
| 2026.03.17 | ₩32,135 | ₩32,135 | ₩32,028 | ₩32,087 | -0.15% | 3.3천 |
|---|
| 2026.03.16 | ₩32,047 | ₩32,047 | ₩32,047 | ₩32,047 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩31,993 | ₩31,993 | ₩31,968 | ₩31,968 | -0.08% | 400 |
|---|
| 2026.03.12 | ₩32,041 | ₩32,068 | ₩31,981 | ₩31,981 | -0.19% | 3.7천 |
|---|
| 2026.03.11 | ₩32,075 | ₩32,075 | ₩32,060 | ₩32,060 | -0.05% | 400 |
|---|
| 2026.03.10 | ₩32,161 | ₩32,161 | ₩32,033 | ₩32,033 | -0.40% | 1.8천 |
|---|
| 2026.03.09 | ₩31,961 | ₩32,121 | ₩31,935 | ₩32,121 | +0.50% | 2.4만 |
|---|
| 2026.03.06 | ₩31,921 | ₩32,095 | ₩31,921 | ₩31,939 | +0.05% | 1.4천 |
|---|
| 2026.03.05 | ₩32,041 | ₩32,088 | ₩32,041 | ₩32,088 | +0.15% | 2.8천 |
|---|
| 2026.03.04 | ₩32,055 | ₩32,128 | ₩32,055 | ₩32,128 | +0.23% | 100 |
|---|
| 2026.03.03 | ₩31,881 | ₩32,155 | ₩31,881 | ₩32,068 | +0.59% | 600 |
|---|
| 2026.03.02 | ₩32,041 | ₩32,195 | ₩32,041 | ₩32,127 | +0.27% | 1.5천 |
|---|
| 2026.02.27 | ₩32,121 | ₩32,121 | ₩32,028 | ₩32,115 | -0.02% | 2천 |
|---|
| 2026.02.26 | ₩32,153 | ₩32,153 | ₩32,153 | ₩32,153 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩32,081 | ₩32,188 | ₩32,081 | ₩32,153 | +0.22% | 4.6천 |
|---|
| 2026.02.24 | ₩32,055 | ₩32,148 | ₩32,055 | ₩32,081 | +0.08% | 9.8천 |
|---|
| 2026.02.23 | ₩32,028 | ₩32,148 | ₩31,988 | ₩32,148 | +0.38% | 1.3만 |
|---|
| 2026.02.20 | ₩31,961 | ₩32,115 | ₩31,961 | ₩32,115 | +0.48% | 700 |
|---|
| 2026.02.19 | ₩32,015 | ₩32,052 | ₩32,001 | ₩32,052 | +0.12% | 1.3천 |
|---|
| 2026.02.18 | ₩32,105 | ₩32,161 | ₩32,015 | ₩32,105 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩31,961 | ₩32,087 | ₩31,961 | ₩32,087 | +0.39% | 400 |
|---|
| 2026.02.13 | ₩32,088 | ₩32,088 | ₩32,001 | ₩32,040 | -0.15% | 1.5천 |
|---|
| 2026.02.12 | ₩32,079 | ₩32,079 | ₩32,008 | ₩32,047 | -0.10% | 600 |
|---|
| 2026.02.11 | ₩32,056 | ₩32,115 | ₩32,055 | ₩32,112 | +0.17% | 2.6천 |
|---|
| 2026.02.10 | ₩32,161 | ₩32,161 | ₩32,041 | ₩32,113 | -0.15% | 4.5천 |
|---|
| 2026.02.09 | ₩32,121 | ₩32,128 | ₩32,121 | ₩32,128 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩32,075 | ₩32,113 | ₩32,075 | ₩32,113 | +0.12% | 1.5천 |
|---|
| 2026.02.05 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩32,015 | ₩32,068 | ₩31,988 | ₩31,988 | -0.08% | 1천 |
|---|
| 2026.02.03 | ₩32,041 | ₩32,135 | ₩32,041 | ₩32,041 | 0.00% | 1.6천 |
|---|
| 2026.02.02 | ₩32,041 | ₩32,053 | ₩32,041 | ₩32,053 | +0.04% | 300 |
|---|
| 2026.01.30 | ₩32,028 | ₩32,108 | ₩32,003 | ₩32,056 | +0.09% | 1.4천 |
|---|
| 2026.01.29 | ₩31,961 | ₩32,061 | ₩31,961 | ₩32,061 | +0.31% | 1.5천 |
|---|
| 2026.01.28 | ₩32,015 | ₩32,089 | ₩32,001 | ₩32,089 | +0.23% | 2.8천 |
|---|
| 2026.01.27 | ₩32,076 | ₩32,076 | ₩32,001 | ₩32,073 | -0.01% | 1.9천 |
|---|
| 2026.01.26 | ₩32,028 | ₩32,121 | ₩32,001 | ₩32,071 | +0.13% | 900 |
|---|
| 2026.01.23 | ₩32,108 | ₩32,108 | ₩32,060 | ₩32,060 | -0.15% | 1.3천 |
|---|
| 2026.01.22 | ₩32,081 | ₩32,081 | ₩32,060 | ₩32,060 | -0.07% | 500 |
|---|
| 2026.01.21 | ₩31,975 | ₩32,055 | ₩31,921 | ₩32,027 | +0.16% | 4.4천 |
|---|
| 2026.01.20 | ₩31,961 | ₩31,975 | ₩31,883 | ₩31,940 | -0.07% | 1.9천 |
|---|
| 2026.01.16 | ₩31,988 | ₩32,035 | ₩31,988 | ₩32,033 | +0.14% | 1.5천 |
|---|
| 2026.01.15 | ₩32,048 | ₩32,048 | ₩31,975 | ₩32,028 | -0.06% | 4.7천 |
|---|
| 2026.01.14 | ₩32,033 | ₩32,033 | ₩31,961 | ₩32,015 | -0.06% | 4천 |
|---|
| 2026.01.13 | ₩31,988 | ₩32,095 | ₩31,975 | ₩32,028 | +0.13% | 2.4천 |
|---|
| 2026.01.12 | ₩32,095 | ₩32,108 | ₩31,961 | ₩32,048 | -0.15% | 2.4천 |
|---|
| 2026.01.09 | ₩31,964 | ₩32,108 | ₩31,964 | ₩32,045 | +0.25% | 4.7천 |
|---|
| 2026.01.08 | ₩31,935 | ₩32,021 | ₩31,921 | ₩32,013 | +0.25% | 3.5천 |
|---|
| 2026.01.07 | ₩32,068 | ₩32,081 | ₩32,001 | ₩32,001 | -0.21% | 2.1천 |
|---|
| 2026.01.06 | ₩32,055 | ₩32,068 | ₩31,948 | ₩32,019 | -0.11% | 5.2천 |
|---|
| 2026.01.05 | ₩31,948 | ₩32,068 | ₩31,948 | ₩32,001 | +0.17% | 4.2천 |
|---|
| 2026.01.02 | ₩32,008 | ₩32,028 | ₩31,963 | ₩31,963 | -0.14% | 1.6천 |
|---|
| 2025.12.31 | ₩31,921 | ₩31,985 | ₩31,895 | ₩31,968 | +0.15% | 2.1천 |
|---|
| 2025.12.30 | ₩32,408 | ₩32,414 | ₩32,362 | ₩32,414 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩32,388 | ₩32,406 | ₩32,308 | ₩32,406 | +0.05% | 1.3천 |
|---|
| 2025.12.26 | ₩32,295 | ₩32,395 | ₩32,295 | ₩32,395 | +0.31% | 3.5천 |
|---|
| 2025.12.24 | ₩32,455 | ₩32,455 | ₩32,308 | ₩32,348 | -0.33% | 6.9천 |
|---|
| 2025.12.23 | ₩32,308 | ₩32,435 | ₩32,308 | ₩32,382 | +0.23% | 1.7천 |
|---|
| 2025.12.22 | ₩32,368 | ₩32,368 | ₩32,282 | ₩32,362 | -0.02% | 2.2천 |
|---|
| 2025.12.19 | ₩32,255 | ₩32,314 | ₩32,228 | ₩32,314 | +0.18% | 2.2천 |
|---|
| 2025.12.18 | ₩32,215 | ₩32,271 | ₩32,175 | ₩32,264 | +0.15% | 4.7천 |
|---|
| 2025.12.17 | ₩32,295 | ₩32,308 | ₩32,148 | ₩32,207 | -0.27% | 5.4천 |
|---|
| 2025.12.16 | ₩32,188 | ₩32,268 | ₩32,161 | ₩32,252 | +0.20% | 5천 |
|---|
| 2025.12.15 | ₩32,242 | ₩32,242 | ₩32,201 | ₩32,240 | -0.00% | 700 |
|---|
| 2025.12.12 | ₩32,308 | ₩32,322 | ₩32,175 | ₩32,234 | -0.23% | 3.7천 |
|---|
| 2025.12.11 | ₩32,208 | ₩32,267 | ₩32,148 | ₩32,267 | +0.18% | 6천 |
|---|
| 2025.12.10 | ₩32,183 | ₩32,242 | ₩32,121 | ₩32,234 | +0.16% | 1.9천 |
|---|
| 2025.12.09 | ₩32,148 | ₩32,203 | ₩32,121 | ₩32,177 | +0.09% | 2.1천 |
|---|
| 2025.12.08 | ₩32,161 | ₩32,207 | ₩32,148 | ₩32,181 | +0.06% | 1.7천 |
|---|
| 2025.12.05 | ₩32,161 | ₩32,208 | ₩32,136 | ₩32,201 | +0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩32,177 | ₩32,184 | ₩32,121 | ₩32,184 | +0.02% | 1.9천 |
|---|
| 2025.12.03 | ₩32,193 | ₩32,228 | ₩32,083 | ₩32,172 | -0.07% | 4.5천 |
|---|
| 2025.12.02 | ₩32,201 | ₩32,208 | ₩32,095 | ₩32,160 | -0.13% | 5.3천 |
|---|
| 2025.12.01 | ₩32,175 | ₩32,201 | ₩32,081 | ₩32,201 | +0.08% | 1.5천 |
|---|
| 2025.11.28 | ₩32,135 | ₩32,144 | ₩32,135 | ₩32,144 | +0.03% | 1.7천 |
|---|
| 2025.11.26 | ₩32,105 | ₩32,105 | ₩32,105 | ₩32,105 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,069 | ₩32,069 | ₩32,069 | ₩32,069 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩31,944 | ₩32,055 | ₩31,908 | ₩31,995 | +0.16% | 3.3천 |
|---|
| 2025.11.21 | ₩31,801 | ₩31,936 | ₩31,761 | ₩31,761 | -0.13% | 1.5천 |
|---|
| 2025.11.20 | ₩32,028 | ₩32,028 | ₩31,729 | ₩31,729 | -0.93% | 4.4천 |
|---|
| 2025.11.19 | ₩31,975 | ₩31,975 | ₩31,801 | ₩31,860 | -0.36% | 2.1천 |
|---|
| 2025.11.18 | ₩31,774 | ₩31,921 | ₩31,734 | ₩31,837 | +0.20% | 6.1천 |
|---|
| 2025.11.17 | ₩31,932 | ₩31,948 | ₩31,868 | ₩31,876 | -0.18% | 1.2천 |
|---|
| 2025.11.14 | ₩31,941 | ₩31,941 | ₩31,940 | ₩31,940 | -0.00% | 500 |
|---|
| 2025.11.13 | ₩32,001 | ₩32,015 | ₩31,907 | ₩31,907 | -0.30% | 6.2천 |
|---|
| 2025.11.12 | ₩31,975 | ₩32,041 | ₩31,961 | ₩32,041 | +0.21% | 4천 |
|---|
| 2025.11.11 | ₩32,068 | ₩32,068 | ₩31,985 | ₩32,023 | -0.14% | 2.1천 |
|---|
| 2025.11.10 | ₩32,068 | ₩32,068 | ₩32,020 | ₩32,020 | -0.15% | 1.4천 |
|---|
| 2025.11.07 | ₩31,895 | ₩31,955 | ₩31,895 | ₩31,955 | +0.19% | 1천 |
|---|
| 2025.11.06 | ₩32,041 | ₩32,041 | ₩31,948 | ₩31,948 | -0.29% | 8.1천 |
|---|
| 2025.11.05 | ₩32,001 | ₩32,028 | ₩31,921 | ₩32,028 | +0.08% | 4.4만 |
|---|
| 2025.11.04 | ₩31,961 | ₩31,961 | ₩31,881 | ₩31,921 | -0.13% | 6.2천 |
|---|
| 2025.11.03 | ₩32,015 | ₩32,028 | ₩31,961 | ₩31,961 | -0.17% | 1.1천 |
|---|
| 2025.10.31 | ₩31,969 | ₩32,028 | ₩31,961 | ₩31,961 | -0.03% | 1.6천 |
|---|
| 2025.10.30 | ₩32,028 | ₩32,028 | ₩31,908 | ₩31,969 | -0.18% | 2.4천 |
|---|
| 2025.10.29 | ₩32,028 | ₩32,068 | ₩31,948 | ₩32,028 | 0.00% | 7.8천 |
|---|
| 2025.10.28 | ₩32,160 | ₩32,160 | ₩32,041 | ₩32,061 | -0.31% | 3.1천 |
|---|
| 2025.10.27 | ₩32,048 | ₩32,108 | ₩32,027 | ₩32,048 | 0.00% | 4.8천 |
|---|
| 2025.10.24 | ₩32,013 | ₩32,068 | ₩32,004 | ₩32,004 | -0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩31,975 | ₩31,975 | ₩31,948 | ₩31,948 | -0.08% | 100 |
|---|
| 2025.10.22 | ₩31,828 | ₩31,975 | ₩31,828 | ₩31,901 | +0.23% | 7.1천 |
|---|
| 2025.10.21 | ₩31,895 | ₩31,988 | ₩31,895 | ₩31,947 | +0.16% | 2천 |
|---|
| 2025.10.20 | ₩31,988 | ₩31,988 | ₩31,861 | ₩31,935 | -0.17% | 3천 |
|---|
| 2025.10.17 | ₩31,774 | ₩31,834 | ₩31,734 | ₩31,834 | +0.19% | 600 |
|---|
| 2025.10.16 | ₩31,761 | ₩31,841 | ₩31,654 | ₩31,705 | -0.18% | 2.6만 |
|---|
| 2025.10.15 | ₩31,895 | ₩31,921 | ₩31,708 | ₩31,790 | -0.33% | 2만 |
|---|
| 2025.10.14 | ₩31,628 | ₩31,814 | ₩31,628 | ₩31,774 | +0.46% | 5.5천 |
|---|
| 2025.10.13 | ₩31,748 | ₩31,841 | ₩31,734 | ₩31,810 | +0.20% | 2.8천 |
|---|
| 2025.10.10 | ₩31,935 | ₩31,935 | ₩31,654 | ₩31,709 | -0.71% | 3천 |
|---|