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 | ₩31,875 | ₩31,955 | ₩31,875 | ₩31,955 | +0.25% | 300 |
| 2026.10.08 | ₩31,969 | ₩31,969 | ₩31,901 | ₩31,948 | -0.07% | 2.2천 |
| 2026.10.07 | ₩31,901 | ₩31,948 | ₩31,888 | ₩31,928 | +0.08% | 2.5천 |
| 2026.10.06 | ₩31,848 | ₩32,021 | ₩31,848 | ₩31,968 | +0.38% | 3.7천 |
| 2026.10.05 | ₩32,001 | ₩32,001 | ₩31,941 | ₩31,941 | -0.19% | 1.4천 |
| 2026.10.02 | ₩31,888 | ₩31,955 | ₩31,875 | ₩31,955 | +0.21% | 7.9천 |
| 2026.10.01 | ₩31,941 | ₩31,941 | ₩31,836 | ₩31,855 | -0.27% | 3.8천 |
| 2026.09.30 | ₩31,955 | ₩31,955 | ₩31,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,875 |
| -0.25% |
| 3.9천 |
| 2026.09.29 | ₩32,422 | ₩32,422 | ₩32,222 | ₩32,295 | -0.39% | 1.1만 |
|---|
| 2026.09.28 | ₩32,300 | ₩32,302 | ₩32,235 | ₩32,282 | -0.06% | 7.4천 |
|---|
| 2026.09.25 | ₩32,235 | ₩32,268 | ₩32,235 | ₩32,268 | +0.10% | 3.8천 |
|---|
| 2026.09.24 | ₩32,235 | ₩32,282 | ₩32,222 | ₩32,282 | +0.14% | 7.6천 |
|---|
| 2026.09.23 | ₩32,222 | ₩32,275 | ₩32,202 | ₩32,275 | +0.17% | 4.2천 |
|---|
| 2026.09.22 | ₩32,275 | ₩32,275 | ₩32,101 | ₩32,101 | -0.54% | 2.1만 |
|---|
| 2026.09.21 | ₩32,355 | ₩32,355 | ₩32,182 | ₩32,222 | -0.41% | 7.8천 |
|---|
| 2026.09.18 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 400 |
|---|
| 2026.09.16 | ₩32,215 | ₩32,242 | ₩32,215 | ₩32,242 | +0.08% | 4.5천 |
|---|
| 2026.09.15 | ₩32,243 | ₩32,255 | ₩32,182 | ₩32,255 | +0.04% | 7천 |
|---|
| 2026.09.14 | ₩32,128 | ₩32,254 | ₩32,128 | ₩32,254 | +0.39% | 1.4천 |
|---|
| 2026.09.11 | ₩32,315 | ₩32,315 | ₩32,182 | ₩32,247 | -0.21% | 1.1천 |
|---|
| 2026.09.10 | ₩32,242 | ₩32,242 | ₩32,242 | ₩32,242 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,182 | ₩32,226 | ₩32,115 | ₩32,115 | -0.21% | 2.7만 |
|---|
| 2026.09.08 | ₩32,182 | ₩32,242 | ₩32,168 | ₩32,242 | +0.19% | 1.8천 |
|---|
| 2026.09.04 | ₩32,061 | ₩32,232 | ₩32,061 | ₩32,195 | +0.42% | 3.1천 |
|---|
| 2026.09.03 | ₩32,228 | ₩32,228 | ₩32,168 | ₩32,182 | -0.14% | 3.1천 |
|---|
| 2026.09.02 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩32,215 | ₩32,215 | ₩32,168 | ₩32,168 | -0.15% | 1.1천 |
|---|
| 2026.08.31 | ₩32,222 | ₩32,222 | ₩32,155 | ₩32,168 | -0.17% | 4.2천 |
|---|
| 2026.08.28 | ₩32,142 | ₩32,275 | ₩32,142 | ₩32,168 | +0.08% | 1.3천 |
|---|
| 2026.08.27 | ₩32,155 | ₩32,168 | ₩32,142 | ₩32,168 | +0.04% | 1.4천 |
|---|
| 2026.08.26 | ₩32,208 | ₩32,208 | ₩32,155 | ₩32,155 | -0.17% | 1.2천 |
|---|
| 2026.08.25 | ₩32,195 | ₩32,195 | ₩32,128 | ₩32,155 | -0.12% | 1.2천 |
|---|
| 2026.08.24 | ₩32,195 | ₩32,195 | ₩32,155 | ₩32,155 | -0.12% | 1.2천 |
|---|
| 2026.08.21 | ₩32,128 | ₩32,203 | ₩32,115 | ₩32,142 | +0.04% | 5.1천 |
|---|
| 2026.08.20 | ₩32,121 | ₩32,222 | ₩32,115 | ₩32,175 | +0.17% | 1.6천 |
|---|
| 2026.08.19 | ₩32,188 | ₩32,188 | ₩32,142 | ₩32,142 | -0.15% | 900 |
|---|
| 2026.08.18 | ₩32,128 | ₩32,182 | ₩32,115 | ₩32,128 | 0.00% | 4.5천 |
|---|
| 2026.08.17 | ₩32,162 | ₩32,175 | ₩32,115 | ₩32,175 | +0.04% | 1.4천 |
|---|
| 2026.08.14 | ₩32,168 | ₩32,168 | ₩32,168 | ₩32,168 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,101 | ₩32,208 | ₩32,088 | ₩32,162 | +0.19% | 2.5천 |
|---|
| 2026.08.12 | ₩32,076 | ₩32,162 | ₩32,076 | ₩32,162 | +0.27% | 1.2천 |
|---|
| 2026.08.11 | ₩32,101 | ₩32,155 | ₩32,088 | ₩32,155 | +0.17% | 2.8천 |
|---|
| 2026.08.10 | ₩32,148 | ₩32,148 | ₩32,075 | ₩32,148 | 0.00% | 2.6천 |
|---|
| 2026.08.07 | ₩32,142 | ₩32,142 | ₩32,142 | ₩32,142 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,075 | ₩32,135 | ₩32,075 | ₩32,135 | +0.19% | 1.7천 |
|---|
| 2026.08.05 | ₩32,135 | ₩32,135 | ₩32,075 | ₩32,135 | 0.00% | 3.1천 |
|---|
| 2026.08.04 | ₩32,048 | ₩32,121 | ₩32,048 | ₩32,121 | +0.23% | 1.2천 |
|---|
| 2026.08.03 | ₩32,108 | ₩32,108 | ₩32,061 | ₩32,108 | 0.00% | 1.1천 |
|---|
| 2026.07.31 | ₩32,109 | ₩32,109 | ₩32,021 | ₩32,095 | -0.05% | 800 |
|---|
| 2026.07.30 | ₩32,021 | ₩32,155 | ₩32,021 | ₩32,081 | +0.19% | 2.3천 |
|---|
| 2026.07.29 | ₩32,008 | ₩32,068 | ₩31,995 | ₩32,068 | +0.19% | 900 |
|---|
| 2026.07.28 | ₩32,021 | ₩32,068 | ₩32,008 | ₩32,068 | +0.15% | 2.7천 |
|---|
| 2026.07.27 | ₩32,061 | ₩32,061 | ₩32,008 | ₩32,061 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩31,995 | ₩32,055 | ₩31,995 | ₩32,055 | +0.19% | 800 |
|---|
| 2026.07.23 | ₩31,968 | ₩32,041 | ₩31,968 | ₩32,041 | +0.23% | 4.3천 |
|---|
| 2026.07.22 | ₩31,995 | ₩32,055 | ₩31,981 | ₩32,055 | +0.19% | 1.3천 |
|---|
| 2026.07.21 | ₩32,115 | ₩32,115 | ₩31,968 | ₩32,055 | -0.19% | 2.5천 |
|---|
| 2026.07.20 | ₩31,981 | ₩32,041 | ₩31,968 | ₩32,041 | +0.19% | 1.1천 |
|---|
| 2026.07.17 | ₩32,028 | ₩32,028 | ₩31,955 | ₩32,028 | 0.00% | 5.3천 |
|---|
| 2026.07.16 | ₩31,981 | ₩32,041 | ₩31,969 | ₩32,041 | +0.19% | 2.2천 |
|---|
| 2026.07.15 | ₩31,968 | ₩32,041 | ₩31,968 | ₩32,041 | +0.23% | 500 |
|---|
| 2026.07.14 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩32,028 | ₩32,028 | ₩32,028 | ₩32,028 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,035 | ₩32,081 | ₩31,981 | ₩32,035 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩31,928 | ₩32,048 | ₩31,928 | ₩32,021 | +0.29% | 3.7천 |
|---|
| 2026.07.08 | ₩31,928 | ₩32,060 | ₩31,915 | ₩31,995 | +0.21% | 2.1천 |
|---|
| 2026.07.07 | ₩31,928 | ₩32,001 | ₩31,928 | ₩31,928 | 0.00% | 2.7천 |
|---|
| 2026.07.06 | ₩31,915 | ₩32,001 | ₩31,915 | ₩32,001 | +0.27% | 1.3천 |
|---|
| 2026.07.02 | ₩31,995 | ₩31,995 | ₩31,928 | ₩31,988 | -0.02% | 2.6천 |
|---|
| 2026.07.01 | ₩31,968 | ₩32,035 | ₩31,915 | ₩31,975 | +0.02% | 600 |
|---|
| 2026.06.30 | ₩31,901 | ₩31,961 | ₩31,901 | ₩31,915 | +0.04% | 1.5천 |
|---|
| 2026.06.29 | ₩32,302 | ₩32,375 | ₩32,302 | ₩32,375 | +0.23% | 3.9천 |
|---|
| 2026.06.26 | ₩32,275 | ₩32,342 | ₩32,275 | ₩32,342 | +0.21% | 2.7천 |
|---|
| 2026.06.25 | ₩32,288 | ₩32,363 | ₩32,275 | ₩32,348 | +0.19% | 8.6천 |
|---|
| 2026.06.24 | ₩32,335 | ₩32,335 | ₩32,275 | ₩32,335 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩32,275 | ₩32,328 | ₩32,248 | ₩32,328 | +0.17% | 2.2천 |
|---|
| 2026.06.22 | ₩32,302 | ₩32,348 | ₩32,282 | ₩32,348 | +0.14% | 5천 |
|---|
| 2026.06.18 | ₩32,275 | ₩32,335 | ₩32,262 | ₩32,335 | +0.19% | 500 |
|---|
| 2026.06.17 | ₩32,275 | ₩32,328 | ₩32,268 | ₩32,328 | +0.17% | 4.2천 |
|---|
| 2026.06.16 | ₩32,288 | ₩32,342 | ₩32,275 | ₩32,342 | +0.17% | 8.4천 |
|---|
| 2026.06.15 | ₩32,262 | ₩32,335 | ₩32,262 | ₩32,335 | +0.23% | 2.4천 |
|---|
| 2026.06.12 | ₩32,222 | ₩32,342 | ₩32,222 | ₩32,288 | +0.21% | 1.5천 |
|---|
| 2026.06.11 | ₩32,195 | ₩32,255 | ₩32,195 | ₩32,255 | +0.19% | 7.2천 |
|---|
| 2026.06.10 | ₩32,208 | ₩32,268 | ₩32,168 | ₩32,168 | -0.12% | 7.2천 |
|---|
| 2026.06.09 | ₩32,222 | ₩32,262 | ₩32,208 | ₩32,262 | +0.12% | 2.7천 |
|---|
| 2026.06.08 | ₩32,208 | ₩32,282 | ₩32,208 | ₩32,282 | +0.23% | 2.1천 |
|---|
| 2026.06.05 | ₩32,242 | ₩32,242 | ₩32,242 | ₩32,242 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,282 | ₩32,282 | ₩32,208 | ₩32,222 | -0.19% | 3.9천 |
|---|
| 2026.06.03 | ₩32,195 | ₩32,275 | ₩32,195 | ₩32,275 | +0.25% | 400 |
|---|
| 2026.06.02 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 7.3천 |
|---|
| 2026.06.01 | ₩32,266 | ₩32,275 | ₩32,195 | ₩32,222 | -0.14% | 1.7만 |
|---|
| 2026.05.29 | ₩32,208 | ₩32,268 | ₩32,208 | ₩32,268 | +0.19% | 200 |
|---|
| 2026.05.28 | ₩32,175 | ₩32,242 | ₩32,175 | ₩32,195 | +0.06% | 3.2만 |
|---|
| 2026.05.27 | ₩32,208 | ₩32,242 | ₩32,195 | ₩32,242 | +0.10% | 1.5천 |
|---|
| 2026.05.26 | ₩32,182 | ₩32,242 | ₩32,182 | ₩32,242 | +0.19% | 100 |
|---|
| 2026.05.22 | ₩32,168 | ₩32,222 | ₩32,168 | ₩32,222 | +0.17% | 3.9천 |
|---|
| 2026.05.21 | ₩32,142 | ₩32,262 | ₩32,142 | ₩32,202 | +0.19% | 300 |
|---|
| 2026.05.20 | ₩32,155 | ₩32,195 | ₩32,128 | ₩32,195 | +0.12% | 1.8천 |
|---|
| 2026.05.19 | ₩32,142 | ₩32,195 | ₩32,142 | ₩32,195 | +0.17% | 800 |
|---|
| 2026.05.18 | ₩32,128 | ₩32,175 | ₩32,101 | ₩32,175 | +0.15% | 1.6천 |
|---|
| 2026.05.15 | ₩32,208 | ₩32,220 | ₩32,101 | ₩32,162 | -0.15% | 1.1천 |
|---|
| 2026.05.14 | ₩32,248 | ₩32,248 | ₩32,128 | ₩32,235 | -0.04% | 3.5천 |
|---|
| 2026.05.13 | ₩32,128 | ₩32,168 | ₩32,101 | ₩32,168 | +0.12% | 3.9천 |
|---|
| 2026.05.12 | ₩32,142 | ₩32,195 | ₩32,108 | ₩32,142 | 0.00% | 1.3천 |
|---|
| 2026.05.11 | ₩32,168 | ₩32,235 | ₩32,128 | ₩32,162 | -0.02% | 4천 |
|---|
| 2026.05.08 | ₩32,168 | ₩32,168 | ₩32,162 | ₩32,162 | -0.02% | 500 |
|---|
| 2026.05.07 | ₩32,075 | ₩32,168 | ₩32,075 | ₩32,168 | +0.29% | 900 |
|---|
| 2026.05.06 | ₩32,101 | ₩32,135 | ₩32,061 | ₩32,135 | +0.10% | 3.3천 |
|---|
| 2026.05.05 | ₩32,108 | ₩32,108 | ₩32,035 | ₩32,108 | 0.00% | 3.9천 |
|---|
| 2026.05.04 | ₩32,035 | ₩32,135 | ₩32,035 | ₩32,135 | +0.31% | 700 |
|---|
| 2026.05.01 | ₩32,049 | ₩32,155 | ₩32,049 | ₩32,108 | +0.18% | 500 |
|---|
| 2026.04.30 | ₩32,035 | ₩32,095 | ₩32,035 | ₩32,095 | +0.19% | 600 |
|---|
| 2026.04.29 | ₩32,008 | ₩32,101 | ₩32,008 | ₩32,101 | +0.29% | 2.1천 |
|---|
| 2026.04.28 | ₩31,995 | ₩32,128 | ₩31,995 | ₩32,115 | +0.38% | 1.6천 |
|---|
| 2026.04.27 | ₩31,981 | ₩32,128 | ₩31,981 | ₩32,068 | +0.27% | 600 |
|---|
| 2026.04.24 | ₩32,008 | ₩32,041 | ₩32,008 | ₩32,041 | +0.10% | 1.3천 |
|---|
| 2026.04.23 | ₩32,008 | ₩32,068 | ₩32,008 | ₩32,068 | +0.19% | 300 |
|---|
| 2026.04.22 | ₩31,955 | ₩32,035 | ₩31,955 | ₩32,035 | +0.25% | 600 |
|---|
| 2026.04.21 | ₩32,008 | ₩32,008 | ₩31,928 | ₩32,001 | -0.02% | 1.8천 |
|---|
| 2026.04.20 | ₩32,015 | ₩32,075 | ₩32,015 | ₩32,021 | +0.02% | 2천 |
|---|
| 2026.04.17 | ₩31,955 | ₩32,021 | ₩31,955 | ₩32,021 | +0.21% | 500 |
|---|
| 2026.04.16 | ₩32,047 | ₩32,048 | ₩32,001 | ₩32,001 | -0.14% | 1천 |
|---|
| 2026.04.15 | ₩32,048 | ₩32,048 | ₩31,988 | ₩31,995 | -0.17% | 500 |
|---|
| 2026.04.14 | ₩32,008 | ₩32,035 | ₩31,968 | ₩31,968 | -0.13% | 1천 |
|---|
| 2026.04.13 | ₩31,981 | ₩32,008 | ₩31,875 | ₩31,948 | -0.10% | 1.9천 |
|---|
| 2026.04.10 | ₩31,953 | ₩31,953 | ₩31,908 | ₩31,908 | -0.14% | 900 |
|---|
| 2026.04.09 | ₩31,861 | ₩31,901 | ₩31,861 | ₩31,901 | +0.13% | 1.2천 |
|---|
| 2026.04.08 | ₩31,955 | ₩31,955 | ₩31,821 | ₩31,861 | -0.29% | 800 |
|---|
| 2026.04.07 | ₩31,601 | ₩31,714 | ₩31,601 | ₩31,705 | +0.33% | 1.2천 |
|---|
| 2026.04.06 | ₩31,734 | ₩31,794 | ₩31,728 | ₩31,733 | -0.00% | 3천 |
|---|
| 2026.04.02 | ₩31,501 | ₩31,714 | ₩31,501 | ₩31,685 | +0.58% | 1.5천 |
|---|
| 2026.04.01 | ₩31,714 | ₩31,741 | ₩31,594 | ₩31,666 | -0.15% | 1.7천 |
|---|
| 2026.03.31 | ₩31,354 | ₩31,648 | ₩31,354 | ₩31,594 | +0.77% | 2천 |
|---|
| 2026.03.30 | ₩31,875 | ₩31,875 | ₩31,777 | ₩31,777 | -0.31% | 100 |
|---|
| 2026.03.27 | ₩31,728 | ₩31,875 | ₩31,728 | ₩31,760 | +0.10% | 2.2천 |
|---|
| 2026.03.26 | ₩32,061 | ₩32,075 | ₩31,899 | ₩31,899 | -0.51% | 4.6천 |
|---|
| 2026.03.25 | ₩32,075 | ₩32,075 | ₩32,028 | ₩32,028 | -0.15% | 400 |
|---|
| 2026.03.24 | ₩32,021 | ₩32,021 | ₩31,996 | ₩31,996 | -0.08% | 200 |
|---|
| 2026.03.23 | ₩32,128 | ₩32,128 | ₩31,995 | ₩32,016 | -0.35% | 2.1천 |
|---|
| 2026.03.20 | ₩31,875 | ₩31,875 | ₩31,875 | ₩31,875 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,928 | ₩32,008 | ₩31,928 | ₩32,003 | +0.23% | 1.1천 |
|---|
| 2026.03.18 | ₩32,008 | ₩32,059 | ₩31,941 | ₩31,983 | -0.08% | 3.2천 |
|---|
| 2026.03.17 | ₩32,142 | ₩32,142 | ₩32,035 | ₩32,093 | -0.15% | 3.3천 |
|---|
| 2026.03.16 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩32,000 | ₩32,000 | ₩31,975 | ₩31,975 | -0.08% | 400 |
|---|
| 2026.03.12 | ₩32,048 | ₩32,075 | ₩31,988 | ₩31,988 | -0.19% | 3.7천 |
|---|
| 2026.03.11 | ₩32,081 | ₩32,081 | ₩32,067 | ₩32,067 | -0.05% | 400 |
|---|
| 2026.03.10 | ₩32,168 | ₩32,168 | ₩32,040 | ₩32,040 | -0.40% | 1.8천 |
|---|
| 2026.03.09 | ₩31,968 | ₩32,128 | ₩31,941 | ₩32,128 | +0.50% | 2.4만 |
|---|
| 2026.03.06 | ₩31,928 | ₩32,101 | ₩31,928 | ₩31,945 | +0.05% | 1.4천 |
|---|
| 2026.03.05 | ₩32,048 | ₩32,095 | ₩32,048 | ₩32,095 | +0.15% | 2.8천 |
|---|
| 2026.03.04 | ₩32,061 | ₩32,135 | ₩32,061 | ₩32,135 | +0.23% | 100 |
|---|
| 2026.03.03 | ₩31,888 | ₩32,162 | ₩31,888 | ₩32,075 | +0.59% | 600 |
|---|
| 2026.03.02 | ₩32,048 | ₩32,202 | ₩32,048 | ₩32,133 | +0.27% | 1.5천 |
|---|
| 2026.02.27 | ₩32,128 | ₩32,128 | ₩32,035 | ₩32,121 | -0.02% | 2천 |
|---|
| 2026.02.26 | ₩32,160 | ₩32,160 | ₩32,160 | ₩32,160 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩32,088 | ₩32,195 | ₩32,088 | ₩32,160 | +0.22% | 4.6천 |
|---|
| 2026.02.24 | ₩32,061 | ₩32,155 | ₩32,061 | ₩32,088 | +0.08% | 9.8천 |
|---|
| 2026.02.23 | ₩32,035 | ₩32,155 | ₩31,995 | ₩32,155 | +0.38% | 1.3만 |
|---|
| 2026.02.20 | ₩31,968 | ₩32,121 | ₩31,968 | ₩32,121 | +0.48% | 700 |
|---|
| 2026.02.19 | ₩32,021 | ₩32,059 | ₩32,008 | ₩32,059 | +0.12% | 1.3천 |
|---|
| 2026.02.18 | ₩32,112 | ₩32,168 | ₩32,021 | ₩32,112 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩31,968 | ₩32,093 | ₩31,968 | ₩32,093 | +0.39% | 400 |
|---|
| 2026.02.13 | ₩32,095 | ₩32,095 | ₩32,008 | ₩32,047 | -0.15% | 1.5천 |
|---|
| 2026.02.12 | ₩32,085 | ₩32,085 | ₩32,015 | ₩32,053 | -0.10% | 600 |
|---|
| 2026.02.11 | ₩32,063 | ₩32,121 | ₩32,061 | ₩32,119 | +0.17% | 2.6천 |
|---|
| 2026.02.10 | ₩32,168 | ₩32,168 | ₩32,048 | ₩32,120 | -0.15% | 4.5천 |
|---|
| 2026.02.09 | ₩32,128 | ₩32,135 | ₩32,128 | ₩32,135 | +0.02% | 300 |
|---|
| 2026.02.06 | ₩32,081 | ₩32,120 | ₩32,081 | ₩32,120 | +0.12% | 1.5천 |
|---|
| 2026.02.05 | ₩32,008 | ₩32,008 | ₩32,008 | ₩32,008 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩32,021 | ₩32,075 | ₩31,995 | ₩31,995 | -0.08% | 1천 |
|---|
| 2026.02.03 | ₩32,048 | ₩32,142 | ₩32,048 | ₩32,048 | 0.00% | 1.6천 |
|---|
| 2026.02.02 | ₩32,048 | ₩32,060 | ₩32,048 | ₩32,060 | +0.04% | 300 |
|---|
| 2026.01.30 | ₩32,035 | ₩32,115 | ₩32,009 | ₩32,063 | +0.09% | 1.4천 |
|---|
| 2026.01.29 | ₩31,968 | ₩32,068 | ₩31,968 | ₩32,068 | +0.31% | 1.5천 |
|---|
| 2026.01.28 | ₩32,021 | ₩32,096 | ₩32,008 | ₩32,096 | +0.23% | 2.8천 |
|---|
| 2026.01.27 | ₩32,083 | ₩32,083 | ₩32,008 | ₩32,080 | -0.01% | 1.9천 |
|---|
| 2026.01.26 | ₩32,035 | ₩32,128 | ₩32,008 | ₩32,077 | +0.13% | 900 |
|---|
| 2026.01.23 | ₩32,115 | ₩32,115 | ₩32,067 | ₩32,067 | -0.15% | 1.3천 |
|---|
| 2026.01.22 | ₩32,088 | ₩32,088 | ₩32,067 | ₩32,067 | -0.07% | 500 |
|---|
| 2026.01.21 | ₩31,981 | ₩32,061 | ₩31,928 | ₩32,033 | +0.16% | 4.4천 |
|---|
| 2026.01.20 | ₩31,968 | ₩31,981 | ₩31,889 | ₩31,947 | -0.07% | 1.9천 |
|---|
| 2026.01.16 | ₩31,995 | ₩32,041 | ₩31,995 | ₩32,040 | +0.14% | 1.5천 |
|---|
| 2026.01.15 | ₩32,055 | ₩32,055 | ₩31,981 | ₩32,035 | -0.06% | 4.7천 |
|---|
| 2026.01.14 | ₩32,040 | ₩32,040 | ₩31,968 | ₩32,021 | -0.06% | 4천 |
|---|
| 2026.01.13 | ₩31,995 | ₩32,101 | ₩31,981 | ₩32,035 | +0.13% | 2.4천 |
|---|
| 2026.01.12 | ₩32,101 | ₩32,115 | ₩31,968 | ₩32,055 | -0.15% | 2.4천 |
|---|
| 2026.01.09 | ₩31,971 | ₩32,115 | ₩31,971 | ₩32,052 | +0.25% | 4.7천 |
|---|
| 2026.01.08 | ₩31,941 | ₩32,028 | ₩31,928 | ₩32,020 | +0.25% | 3.5천 |
|---|
| 2026.01.07 | ₩32,075 | ₩32,088 | ₩32,008 | ₩32,008 | -0.21% | 2.1천 |
|---|
| 2026.01.06 | ₩32,061 | ₩32,075 | ₩31,955 | ₩32,025 | -0.11% | 5.2천 |
|---|
| 2026.01.05 | ₩31,955 | ₩32,075 | ₩31,955 | ₩32,008 | +0.17% | 4.2천 |
|---|
| 2026.01.02 | ₩32,015 | ₩32,035 | ₩31,969 | ₩31,969 | -0.14% | 1.6천 |
|---|
| 2025.12.31 | ₩31,928 | ₩31,992 | ₩31,901 | ₩31,975 | +0.15% | 2.1천 |
|---|
| 2025.12.30 | ₩32,415 | ₩32,420 | ₩32,368 | ₩32,420 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩32,395 | ₩32,412 | ₩32,315 | ₩32,412 | +0.05% | 1.3천 |
|---|
| 2025.12.26 | ₩32,302 | ₩32,402 | ₩32,302 | ₩32,402 | +0.31% | 3.5천 |
|---|
| 2025.12.24 | ₩32,462 | ₩32,462 | ₩32,315 | ₩32,355 | -0.33% | 6.9천 |
|---|
| 2025.12.23 | ₩32,315 | ₩32,442 | ₩32,315 | ₩32,388 | +0.23% | 1.7천 |
|---|
| 2025.12.22 | ₩32,375 | ₩32,375 | ₩32,288 | ₩32,368 | -0.02% | 2.2천 |
|---|
| 2025.12.19 | ₩32,262 | ₩32,320 | ₩32,235 | ₩32,320 | +0.18% | 2.2천 |
|---|
| 2025.12.18 | ₩32,222 | ₩32,278 | ₩32,182 | ₩32,271 | +0.15% | 4.7천 |
|---|
| 2025.12.17 | ₩32,302 | ₩32,315 | ₩32,155 | ₩32,214 | -0.27% | 5.4천 |
|---|
| 2025.12.16 | ₩32,195 | ₩32,275 | ₩32,168 | ₩32,259 | +0.20% | 5천 |
|---|
| 2025.12.15 | ₩32,248 | ₩32,248 | ₩32,208 | ₩32,247 | -0.00% | 700 |
|---|
| 2025.12.12 | ₩32,315 | ₩32,328 | ₩32,182 | ₩32,240 | -0.23% | 3.7천 |
|---|
| 2025.12.11 | ₩32,215 | ₩32,274 | ₩32,155 | ₩32,274 | +0.18% | 6천 |
|---|
| 2025.12.10 | ₩32,190 | ₩32,248 | ₩32,128 | ₩32,240 | +0.16% | 1.9천 |
|---|
| 2025.12.09 | ₩32,155 | ₩32,210 | ₩32,128 | ₩32,184 | +0.09% | 2.1천 |
|---|
| 2025.12.08 | ₩32,168 | ₩32,214 | ₩32,155 | ₩32,188 | +0.06% | 1.7천 |
|---|
| 2025.12.05 | ₩32,168 | ₩32,215 | ₩32,143 | ₩32,208 | +0.12% | 3.7천 |
|---|
| 2025.12.04 | ₩32,184 | ₩32,191 | ₩32,128 | ₩32,191 | +0.02% | 1.9천 |
|---|
| 2025.12.03 | ₩32,200 | ₩32,235 | ₩32,089 | ₩32,179 | -0.07% | 4.5천 |
|---|
| 2025.12.02 | ₩32,208 | ₩32,215 | ₩32,101 | ₩32,167 | -0.13% | 5.3천 |
|---|
| 2025.12.01 | ₩32,182 | ₩32,208 | ₩32,088 | ₩32,208 | +0.08% | 1.5천 |
|---|
| 2025.11.28 | ₩32,142 | ₩32,151 | ₩32,142 | ₩32,151 | +0.03% | 1.7천 |
|---|
| 2025.11.26 | ₩32,112 | ₩32,112 | ₩32,112 | ₩32,112 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩32,076 | ₩32,076 | ₩32,076 | ₩32,076 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩31,951 | ₩32,061 | ₩31,915 | ₩32,001 | +0.16% | 3.3천 |
|---|
| 2025.11.21 | ₩31,808 | ₩31,943 | ₩31,768 | ₩31,768 | -0.13% | 1.5천 |
|---|
| 2025.11.20 | ₩32,035 | ₩32,035 | ₩31,736 | ₩31,736 | -0.93% | 4.4천 |
|---|
| 2025.11.19 | ₩31,981 | ₩31,981 | ₩31,808 | ₩31,867 | -0.36% | 2.1천 |
|---|
| 2025.11.18 | ₩31,781 | ₩31,928 | ₩31,741 | ₩31,844 | +0.20% | 6.1천 |
|---|
| 2025.11.17 | ₩31,939 | ₩31,955 | ₩31,875 | ₩31,883 | -0.18% | 1.2천 |
|---|
| 2025.11.14 | ₩31,948 | ₩31,948 | ₩31,947 | ₩31,947 | -0.00% | 500 |
|---|
| 2025.11.13 | ₩32,008 | ₩32,021 | ₩31,913 | ₩31,913 | -0.30% | 6.2천 |
|---|
| 2025.11.12 | ₩31,981 | ₩32,048 | ₩31,968 | ₩32,048 | +0.21% | 4천 |
|---|
| 2025.11.11 | ₩32,075 | ₩32,075 | ₩31,992 | ₩32,029 | -0.14% | 2.1천 |
|---|
| 2025.11.10 | ₩32,075 | ₩32,075 | ₩32,027 | ₩32,027 | -0.15% | 1.4천 |
|---|
| 2025.11.07 | ₩31,901 | ₩31,961 | ₩31,901 | ₩31,961 | +0.19% | 1천 |
|---|
| 2025.11.06 | ₩32,048 | ₩32,048 | ₩31,955 | ₩31,955 | -0.29% | 8.1천 |
|---|
| 2025.11.05 | ₩32,008 | ₩32,035 | ₩31,928 | ₩32,035 | +0.08% | 4.4만 |
|---|
| 2025.11.04 | ₩31,968 | ₩31,968 | ₩31,888 | ₩31,928 | -0.13% | 6.2천 |
|---|
| 2025.11.03 | ₩32,021 | ₩32,035 | ₩31,968 | ₩31,968 | -0.17% | 1.1천 |
|---|
| 2025.10.31 | ₩31,976 | ₩32,035 | ₩31,968 | ₩31,968 | -0.03% | 1.6천 |
|---|
| 2025.10.30 | ₩32,035 | ₩32,035 | ₩31,915 | ₩31,976 | -0.18% | 2.4천 |
|---|
| 2025.10.29 | ₩32,035 | ₩32,075 | ₩31,955 | ₩32,035 | 0.00% | 7.8천 |
|---|
| 2025.10.28 | ₩32,167 | ₩32,167 | ₩32,048 | ₩32,068 | -0.31% | 3.1천 |
|---|
| 2025.10.27 | ₩32,055 | ₩32,115 | ₩32,033 | ₩32,055 | 0.00% | 4.8천 |
|---|
| 2025.10.24 | ₩32,020 | ₩32,075 | ₩32,011 | ₩32,011 | -0.03% | 1.5천 |
|---|
| 2025.10.23 | ₩31,981 | ₩31,981 | ₩31,955 | ₩31,955 | -0.08% | 100 |
|---|
| 2025.10.22 | ₩31,835 | ₩31,981 | ₩31,835 | ₩31,908 | +0.23% | 7.1천 |
|---|
| 2025.10.21 | ₩31,901 | ₩31,995 | ₩31,901 | ₩31,953 | +0.16% | 2천 |
|---|
| 2025.10.20 | ₩31,995 | ₩31,995 | ₩31,868 | ₩31,941 | -0.17% | 3천 |
|---|
| 2025.10.17 | ₩31,781 | ₩31,841 | ₩31,741 | ₩31,841 | +0.19% | 600 |
|---|
| 2025.10.16 | ₩31,768 | ₩31,848 | ₩31,661 | ₩31,712 | -0.18% | 2.6만 |
|---|
| 2025.10.15 | ₩31,901 | ₩31,928 | ₩31,714 | ₩31,797 | -0.33% | 2만 |
|---|
| 2025.10.14 | ₩31,634 | ₩31,821 | ₩31,634 | ₩31,781 | +0.46% | 5.5천 |
|---|
| 2025.10.13 | ₩31,754 | ₩31,848 | ₩31,741 | ₩31,817 | +0.20% | 2.8천 |
|---|
| 2025.10.10 | ₩31,941 | ₩31,941 | ₩31,661 | ₩31,716 | -0.71% | 3천 |
|---|