시장 데이터를 불러오는 중
전체 종목
Innovator Premium Income 20 Barrier ETF - April 과거 주가
Innovator Premium Income 20 Barrier ETF - April · APRH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Premium Income 20 Barrier ETF - April · APRH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,273 | ₩33,340 | ₩33,206 | ₩33,259 | -0.04% | 1.5만 |
| 2026.10.08 | ₩33,206 | ₩33,232 | ₩33,206 | ₩33,232 | +0.08% | 1.5천 |
| 2026.10.07 | ₩33,206 | ₩33,254 | ₩33,192 | ₩33,246 | +0.12% | 6.4천 |
| 2026.10.06 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 2.7천 |
| 2026.10.05 | ₩33,246 | ₩33,273 | ₩33,226 | ₩33,226 | -0.06% | 6.3천 |
| 2026.10.02 | ₩33,112 | ₩33,326 | ₩33,112 | ₩33,246 | +0.40% | 2.3천 |
| 2026.10.01 | ₩33,152 | ₩33,219 | ₩33,152 | ₩33,219 | +0.20% | 4.1천 |
| 2026.09.30 | ₩33,286 | ₩33,286 | ₩33,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,232 |
| -0.16% |
| 500 |
| 2026.09.29 | ₩33,943 | ₩33,943 | ₩33,882 | ₩33,896 | -0.14% | 3.7천 |
|---|
| 2026.09.28 | ₩33,896 | ₩33,929 | ₩33,896 | ₩33,896 | 0.00% | 1.9천 |
|---|
| 2026.09.25 | ₩33,876 | ₩33,882 | ₩33,836 | ₩33,882 | +0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩33,742 | ₩33,876 | ₩33,742 | ₩33,876 | +0.40% | 2.9천 |
|---|
| 2026.09.23 | ₩33,836 | ₩33,882 | ₩33,836 | ₩33,882 | +0.14% | 2.2천 |
|---|
| 2026.09.22 | ₩33,728 | ₩33,882 | ₩33,728 | ₩33,882 | +0.46% | 6.4천 |
|---|
| 2026.09.21 | ₩33,869 | ₩33,943 | ₩33,809 | ₩33,849 | -0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩33,809 | ₩33,848 | ₩33,809 | ₩33,822 | +0.04% | 3.2천 |
|---|
| 2026.09.17 | ₩33,856 | ₩33,916 | ₩33,782 | ₩33,782 | -0.22% | 3.5천 |
|---|
| 2026.09.16 | ₩33,795 | ₩33,795 | ₩33,742 | ₩33,769 | -0.08% | 3.2천 |
|---|
| 2026.09.15 | ₩33,769 | ₩33,929 | ₩33,769 | ₩33,795 | +0.08% | 8천 |
|---|
| 2026.09.14 | ₩33,916 | ₩33,916 | ₩33,842 | ₩33,842 | -0.22% | 300 |
|---|
| 2026.09.11 | ₩33,635 | ₩33,856 | ₩33,635 | ₩33,842 | +0.62% | 2.3천 |
|---|
| 2026.09.10 | ₩33,889 | ₩33,889 | ₩33,829 | ₩33,829 | -0.18% | 3.8천 |
|---|
| 2026.09.09 | ₩33,929 | ₩33,929 | ₩33,809 | ₩33,869 | -0.18% | 1.6천 |
|---|
| 2026.09.08 | ₩33,822 | ₩33,876 | ₩33,822 | ₩33,876 | +0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩33,943 | ₩33,943 | ₩33,829 | ₩33,896 | -0.14% | 3.1천 |
|---|
| 2026.09.03 | ₩33,822 | ₩33,943 | ₩33,822 | ₩33,889 | +0.20% | 600 |
|---|
| 2026.09.02 | ₩33,903 | ₩33,943 | ₩33,769 | ₩33,862 | -0.12% | 5.2만 |
|---|
| 2026.09.01 | ₩33,829 | ₩33,836 | ₩33,829 | ₩33,836 | +0.02% | 300 |
|---|
| 2026.08.31 | ₩33,795 | ₩33,849 | ₩33,782 | ₩33,849 | +0.16% | 3천 |
|---|
| 2026.08.28 | ₩33,856 | ₩33,929 | ₩33,849 | ₩33,849 | -0.02% | 1.8만 |
|---|
| 2026.08.27 | ₩33,943 | ₩33,943 | ₩33,856 | ₩33,856 | -0.26% | 200 |
|---|
| 2026.08.26 | ₩33,769 | ₩33,829 | ₩33,769 | ₩33,829 | +0.18% | 200 |
|---|
| 2026.08.25 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,728 | ₩33,856 | ₩33,715 | ₩33,802 | +0.22% | 2.1천 |
|---|
| 2026.08.21 | ₩33,728 | ₩33,755 | ₩33,728 | ₩33,755 | +0.08% | 700 |
|---|
| 2026.08.20 | ₩33,715 | ₩33,849 | ₩33,703 | ₩33,769 | +0.16% | 3.9천 |
|---|
| 2026.08.19 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩33,702 | ₩33,775 | ₩33,688 | ₩33,775 | +0.22% | 3.2천 |
|---|
| 2026.08.17 | ₩33,715 | ₩33,775 | ₩33,702 | ₩33,775 | +0.18% | 1천 |
|---|
| 2026.08.14 | ₩33,715 | ₩33,742 | ₩33,715 | ₩33,742 | +0.08% | 2.4천 |
|---|
| 2026.08.13 | ₩33,728 | ₩33,789 | ₩33,715 | ₩33,782 | +0.16% | 2천 |
|---|
| 2026.08.12 | ₩33,688 | ₩33,762 | ₩33,688 | ₩33,715 | +0.08% | 900 |
|---|
| 2026.08.11 | ₩33,688 | ₩33,755 | ₩33,675 | ₩33,688 | 0.00% | 1만 |
|---|
| 2026.08.10 | ₩33,688 | ₩33,755 | ₩33,661 | ₩33,748 | +0.18% | 1.9천 |
|---|
| 2026.08.07 | ₩33,675 | ₩33,742 | ₩33,675 | ₩33,742 | +0.20% | 500 |
|---|
| 2026.08.06 | ₩33,722 | ₩33,735 | ₩33,635 | ₩33,735 | +0.04% | 2.1천 |
|---|
| 2026.08.05 | ₩33,715 | ₩33,795 | ₩33,715 | ₩33,715 | 0.00% | 1.4천 |
|---|
| 2026.08.04 | ₩33,695 | ₩33,769 | ₩33,640 | ₩33,708 | +0.04% | 1.8천 |
|---|
| 2026.08.03 | ₩33,581 | ₩33,668 | ₩33,581 | ₩33,668 | +0.26% | 1.3천 |
|---|
| 2026.07.31 | ₩33,574 | ₩33,648 | ₩33,574 | ₩33,614 | +0.12% | 9.1천 |
|---|
| 2026.07.30 | ₩33,561 | ₩33,635 | ₩33,514 | ₩33,567 | +0.02% | 6.2천 |
|---|
| 2026.07.29 | ₩33,554 | ₩33,567 | ₩33,523 | ₩33,523 | -0.09% | 700 |
|---|
| 2026.07.28 | ₩33,460 | ₩33,608 | ₩33,460 | ₩33,541 | +0.24% | 6.5천 |
|---|
| 2026.07.27 | ₩33,621 | ₩33,621 | ₩33,447 | ₩33,521 | -0.30% | 2.8천 |
|---|
| 2026.07.24 | ₩33,460 | ₩33,567 | ₩33,460 | ₩33,507 | +0.14% | 1천 |
|---|
| 2026.07.23 | ₩33,480 | ₩33,541 | ₩33,407 | ₩33,474 | -0.02% | 3.8천 |
|---|
| 2026.07.22 | ₩33,474 | ₩33,621 | ₩33,460 | ₩33,534 | +0.18% | 2.9천 |
|---|
| 2026.07.21 | ₩33,474 | ₩33,621 | ₩33,474 | ₩33,547 | +0.22% | 1.7천 |
|---|
| 2026.07.20 | ₩33,447 | ₩33,521 | ₩33,434 | ₩33,507 | +0.18% | 3.6천 |
|---|
| 2026.07.17 | ₩33,447 | ₩33,541 | ₩33,434 | ₩33,480 | +0.10% | 5천 |
|---|
| 2026.07.16 | ₩33,527 | ₩33,534 | ₩33,527 | ₩33,534 | +0.02% | 3.3천 |
|---|
| 2026.07.15 | ₩33,635 | ₩33,635 | ₩33,474 | ₩33,555 | -0.24% | 6.1천 |
|---|
| 2026.07.14 | ₩33,434 | ₩33,594 | ₩33,434 | ₩33,521 | +0.26% | 1.5천 |
|---|
| 2026.07.13 | ₩33,527 | ₩33,527 | ₩33,380 | ₩33,480 | -0.14% | 4.5만 |
|---|
| 2026.07.10 | ₩33,514 | ₩33,621 | ₩33,474 | ₩33,541 | +0.08% | 4.4천 |
|---|
| 2026.07.09 | ₩33,507 | ₩33,594 | ₩33,507 | ₩33,507 | 0.00% | 1.5만 |
|---|
| 2026.07.08 | ₩33,407 | ₩33,541 | ₩33,407 | ₩33,454 | +0.14% | 1.1천 |
|---|
| 2026.07.07 | ₩33,353 | ₩33,567 | ₩33,353 | ₩33,507 | +0.46% | 5.8천 |
|---|
| 2026.07.06 | ₩33,514 | ₩33,594 | ₩33,434 | ₩33,514 | 0.00% | 3.7천 |
|---|
| 2026.07.02 | ₩33,420 | ₩33,447 | ₩33,420 | ₩33,447 | +0.08% | 400 |
|---|
| 2026.07.01 | ₩33,460 | ₩33,514 | ₩33,454 | ₩33,454 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩33,420 | ₩33,527 | ₩33,407 | ₩33,407 | -0.04% | 1.9천 |
|---|
| 2026.06.29 | ₩34,077 | ₩34,171 | ₩34,077 | ₩34,117 | +0.12% | 1.1천 |
|---|
| 2026.06.26 | ₩33,971 | ₩34,077 | ₩33,971 | ₩34,037 | +0.19% | 800 |
|---|
| 2026.06.25 | ₩34,077 | ₩34,077 | ₩33,998 | ₩34,037 | -0.12% | 8.5천 |
|---|
| 2026.06.24 | ₩34,090 | ₩34,104 | ₩34,063 | ₩34,077 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩34,077 | ₩34,077 | ₩34,016 | ₩34,016 | -0.18% | 200 |
|---|
| 2026.06.22 | ₩34,104 | ₩34,104 | ₩34,010 | ₩34,050 | -0.16% | 2.4천 |
|---|
| 2026.06.18 | ₩34,063 | ₩34,130 | ₩34,010 | ₩34,077 | +0.04% | 2.2천 |
|---|
| 2026.06.17 | ₩34,124 | ₩34,184 | ₩33,943 | ₩34,016 | -0.31% | 2.3천 |
|---|
| 2026.06.16 | ₩34,197 | ₩34,197 | ₩34,037 | ₩34,117 | -0.24% | 9.8천 |
|---|
| 2026.06.15 | ₩34,264 | ₩34,264 | ₩34,050 | ₩34,104 | -0.47% | 6.8천 |
|---|
| 2026.06.12 | ₩34,050 | ₩34,050 | ₩34,010 | ₩34,010 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩33,903 | ₩34,012 | ₩33,822 | ₩33,996 | +0.28% | 8.3천 |
|---|
| 2026.06.10 | ₩33,943 | ₩33,943 | ₩33,837 | ₩33,856 | -0.26% | 1만 |
|---|
| 2026.06.09 | ₩34,037 | ₩34,037 | ₩33,876 | ₩33,903 | -0.39% | 5.5천 |
|---|
| 2026.06.08 | ₩34,037 | ₩34,037 | ₩33,903 | ₩33,970 | -0.20% | 2.4천 |
|---|
| 2026.06.05 | ₩34,016 | ₩34,077 | ₩33,929 | ₩33,929 | -0.26% | 300 |
|---|
| 2026.06.04 | ₩34,090 | ₩34,117 | ₩33,984 | ₩33,996 | -0.28% | 6.8천 |
|---|
| 2026.06.03 | ₩34,105 | ₩34,117 | ₩34,043 | ₩34,043 | -0.18% | 300 |
|---|
| 2026.06.02 | ₩34,117 | ₩34,117 | ₩33,998 | ₩34,070 | -0.14% | 600 |
|---|
| 2026.06.01 | ₩34,238 | ₩34,238 | ₩33,983 | ₩34,050 | -0.55% | 4.7천 |
|---|
| 2026.05.29 | ₩34,117 | ₩34,117 | ₩34,057 | ₩34,057 | -0.18% | 4.1천 |
|---|
| 2026.05.28 | ₩33,929 | ₩34,090 | ₩33,929 | ₩34,023 | +0.28% | 1.4만 |
|---|
| 2026.05.27 | ₩34,063 | ₩34,063 | ₩33,916 | ₩33,996 | -0.20% | 1.7천 |
|---|
| 2026.05.26 | ₩34,050 | ₩34,050 | ₩33,970 | ₩33,996 | -0.16% | 7.7천 |
|---|
| 2026.05.22 | ₩34,023 | ₩34,090 | ₩33,862 | ₩33,983 | -0.12% | 10.8만 |
|---|
| 2026.05.21 | ₩33,956 | ₩34,010 | ₩33,849 | ₩33,849 | -0.32% | 4.8천 |
|---|
| 2026.05.20 | ₩33,809 | ₩33,896 | ₩33,809 | ₩33,896 | +0.26% | 500 |
|---|
| 2026.05.19 | ₩33,903 | ₩33,903 | ₩33,795 | ₩33,849 | -0.16% | 1.4만 |
|---|
| 2026.05.18 | ₩33,809 | ₩33,943 | ₩33,809 | ₩33,869 | +0.18% | 2.1만 |
|---|
| 2026.05.15 | ₩33,782 | ₩33,916 | ₩33,782 | ₩33,842 | +0.18% | 5.7천 |
|---|
| 2026.05.14 | ₩33,836 | ₩33,929 | ₩33,836 | ₩33,869 | +0.10% | 6.1천 |
|---|
| 2026.05.13 | ₩33,809 | ₩33,822 | ₩33,743 | ₩33,822 | +0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩33,742 | ₩33,849 | ₩33,702 | ₩33,795 | +0.16% | 900 |
|---|
| 2026.05.11 | ₩33,970 | ₩33,970 | ₩33,769 | ₩33,829 | -0.41% | 4.2천 |
|---|
| 2026.05.08 | ₩33,822 | ₩33,903 | ₩33,822 | ₩33,822 | 0.00% | 2.6천 |
|---|
| 2026.05.07 | ₩33,836 | ₩33,876 | ₩33,742 | ₩33,789 | -0.14% | 900 |
|---|
| 2026.05.06 | ₩33,795 | ₩33,873 | ₩33,715 | ₩33,795 | 0.00% | 3.6천 |
|---|
| 2026.05.05 | ₩33,688 | ₩33,822 | ₩33,661 | ₩33,742 | +0.16% | 7.5천 |
|---|
| 2026.05.04 | ₩33,675 | ₩33,769 | ₩33,661 | ₩33,681 | +0.02% | 2.2만 |
|---|
| 2026.05.01 | ₩33,702 | ₩33,742 | ₩33,688 | ₩33,742 | +0.12% | 1.2천 |
|---|
| 2026.04.30 | ₩33,608 | ₩33,722 | ₩33,581 | ₩33,648 | +0.12% | 1.3만 |
|---|
| 2026.04.29 | ₩33,554 | ₩33,635 | ₩33,554 | ₩33,635 | +0.24% | 4.5천 |
|---|
| 2026.04.28 | ₩33,554 | ₩33,641 | ₩33,554 | ₩33,641 | +0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩33,715 | ₩33,715 | ₩33,581 | ₩33,632 | -0.25% | 3.1천 |
|---|
| 2026.04.24 | ₩33,628 | ₩33,702 | ₩33,567 | ₩33,635 | +0.02% | 700 |
|---|
| 2026.04.23 | ₩33,594 | ₩33,608 | ₩33,541 | ₩33,608 | +0.04% | 5.3천 |
|---|
| 2026.04.22 | ₩33,621 | ₩33,621 | ₩33,541 | ₩33,614 | -0.02% | 1.9천 |
|---|
| 2026.04.21 | ₩33,675 | ₩33,688 | ₩33,553 | ₩33,553 | -0.36% | 6.6천 |
|---|
| 2026.04.20 | ₩33,675 | ₩33,681 | ₩33,554 | ₩33,648 | -0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩33,541 | ₩33,688 | ₩33,541 | ₩33,637 | +0.29% | 600 |
|---|
| 2026.04.16 | ₩33,527 | ₩33,608 | ₩33,460 | ₩33,547 | +0.06% | 8.7천 |
|---|
| 2026.04.15 | ₩33,567 | ₩33,567 | ₩33,501 | ₩33,541 | -0.08% | 1.9천 |
|---|
| 2026.04.14 | ₩33,480 | ₩33,541 | ₩33,434 | ₩33,501 | +0.06% | 5.4천 |
|---|
| 2026.04.13 | ₩33,273 | ₩33,474 | ₩33,273 | ₩33,474 | +0.60% | 1.4천 |
|---|
| 2026.04.10 | ₩33,487 | ₩33,487 | ₩33,320 | ₩33,346 | -0.42% | 4천 |
|---|
| 2026.04.09 | ₩33,380 | ₩33,380 | ₩33,259 | ₩33,380 | 0.00% | 1.5만 |
|---|
| 2026.04.08 | ₩33,326 | ₩33,326 | ₩33,259 | ₩33,306 | -0.06% | 700 |
|---|
| 2026.04.07 | ₩32,857 | ₩33,018 | ₩32,857 | ₩32,978 | +0.37% | 1.6천 |
|---|
| 2026.04.06 | ₩33,098 | ₩33,125 | ₩32,991 | ₩33,045 | -0.16% | 8.6천 |
|---|
| 2026.04.02 | ₩32,804 | ₩33,031 | ₩32,804 | ₩33,031 | +0.69% | 1.9만 |
|---|
| 2026.04.01 | ₩32,884 | ₩33,005 | ₩32,857 | ₩32,930 | +0.14% | 1.5만 |
|---|
| 2026.03.31 | ₩32,817 | ₩32,861 | ₩32,817 | ₩32,861 | +0.13% | 600 |
|---|
| 2026.03.30 | ₩33,333 | ₩33,407 | ₩33,326 | ₩33,407 | +0.22% | 2.8천 |
|---|
| 2026.03.27 | ₩33,340 | ₩33,460 | ₩33,340 | ₩33,413 | +0.22% | 1.8천 |
|---|
| 2026.03.26 | ₩33,340 | ₩33,474 | ₩33,340 | ₩33,366 | +0.08% | 3.8천 |
|---|
| 2026.03.25 | ₩33,353 | ₩33,420 | ₩33,353 | ₩33,420 | +0.20% | 1.5천 |
|---|
| 2026.03.24 | ₩33,340 | ₩33,487 | ₩33,340 | ₩33,407 | +0.20% | 6.3천 |
|---|
| 2026.03.23 | ₩33,326 | ₩33,407 | ₩33,326 | ₩33,407 | +0.24% | 1천 |
|---|
| 2026.03.20 | ₩33,353 | ₩33,487 | ₩33,353 | ₩33,392 | +0.12% | 500 |
|---|
| 2026.03.19 | ₩33,447 | ₩33,460 | ₩33,376 | ₩33,376 | -0.21% | 1.3천 |
|---|
| 2026.03.18 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩33,387 | ₩33,404 | ₩33,313 | ₩33,387 | 0.00% | 1.5천 |
|---|
| 2026.03.16 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,353 | ₩33,353 | ₩33,273 | ₩33,353 | 0.00% | 4.4천 |
|---|
| 2026.03.11 | ₩33,407 | ₩33,407 | ₩33,299 | ₩33,346 | -0.18% | 700 |
|---|
| 2026.03.10 | ₩33,371 | ₩33,371 | ₩33,273 | ₩33,353 | -0.05% | 1.7천 |
|---|
| 2026.03.09 | ₩33,366 | ₩33,380 | ₩33,219 | ₩33,340 | -0.08% | 6.3천 |
|---|
| 2026.03.06 | ₩33,232 | ₩33,338 | ₩33,232 | ₩33,232 | 0.00% | 5.4천 |
|---|
| 2026.03.05 | ₩33,246 | ₩33,340 | ₩33,246 | ₩33,333 | +0.26% | 1.2천 |
|---|
| 2026.03.04 | ₩33,273 | ₩33,340 | ₩33,273 | ₩33,340 | +0.20% | 2.6천 |
|---|
| 2026.03.03 | ₩33,219 | ₩33,313 | ₩33,219 | ₩33,273 | +0.16% | 2.4천 |
|---|
| 2026.03.02 | ₩33,259 | ₩33,420 | ₩33,259 | ₩33,338 | +0.24% | 900 |
|---|
| 2026.02.27 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,259 | ₩33,407 | ₩33,246 | ₩33,261 | +0.00% | 4.6천 |
|---|
| 2026.02.25 | ₩33,273 | ₩33,366 | ₩33,232 | ₩33,326 | +0.16% | 1.3천 |
|---|
| 2026.02.24 | ₩33,232 | ₩33,313 | ₩33,232 | ₩33,313 | +0.24% | 1.1천 |
|---|
| 2026.02.23 | ₩33,320 | ₩33,320 | ₩33,232 | ₩33,266 | -0.16% | 8천 |
|---|
| 2026.02.20 | ₩33,206 | ₩33,299 | ₩33,206 | ₩33,299 | +0.28% | 100 |
|---|
| 2026.02.19 | ₩33,219 | ₩33,286 | ₩33,219 | ₩33,286 | +0.20% | 700 |
|---|
| 2026.02.18 | ₩33,219 | ₩33,360 | ₩33,219 | ₩33,286 | +0.20% | 600 |
|---|
| 2026.02.17 | ₩33,206 | ₩33,279 | ₩33,192 | ₩33,278 | +0.22% | 5.4천 |
|---|
| 2026.02.13 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩33,326 | ₩33,326 | ₩33,192 | ₩33,265 | -0.18% | 1.7천 |
|---|
| 2026.02.10 | ₩33,206 | ₩33,273 | ₩33,206 | ₩33,266 | +0.18% | 1천 |
|---|
| 2026.02.09 | ₩33,192 | ₩33,266 | ₩33,192 | ₩33,259 | +0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩33,179 | ₩33,325 | ₩33,165 | ₩33,246 | +0.20% | 5.7천 |
|---|
| 2026.02.05 | ₩33,206 | ₩33,232 | ₩33,139 | ₩33,152 | -0.16% | 7.4천 |
|---|
| 2026.02.04 | ₩33,246 | ₩33,313 | ₩33,165 | ₩33,186 | -0.18% | 5천 |
|---|
| 2026.02.03 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩33,299 | ₩33,326 | ₩33,239 | ₩33,239 | -0.18% | 1.1천 |
|---|
| 2026.01.30 | ₩33,165 | ₩33,273 | ₩33,165 | ₩33,212 | +0.14% | 1천 |
|---|
| 2026.01.29 | ₩33,152 | ₩33,212 | ₩33,152 | ₩33,212 | +0.18% | 800 |
|---|
| 2026.01.28 | ₩33,227 | ₩33,227 | ₩33,139 | ₩33,219 | -0.02% | 4.7천 |
|---|
| 2026.01.27 | ₩33,165 | ₩33,273 | ₩33,165 | ₩33,214 | +0.15% | 2.7천 |
|---|
| 2026.01.26 | ₩33,273 | ₩33,273 | ₩33,165 | ₩33,220 | -0.16% | 1.4천 |
|---|
| 2026.01.23 | ₩33,212 | ₩33,212 | ₩33,165 | ₩33,212 | 0.00% | 2천 |
|---|
| 2026.01.22 | ₩33,139 | ₩33,199 | ₩33,132 | ₩33,199 | +0.18% | 1.2천 |
|---|
| 2026.01.21 | ₩33,139 | ₩33,192 | ₩33,112 | ₩33,192 | +0.16% | 7.8천 |
|---|
| 2026.01.20 | ₩33,098 | ₩33,165 | ₩33,078 | ₩33,151 | +0.16% | 4.4천 |
|---|
| 2026.01.16 | ₩33,125 | ₩33,186 | ₩33,112 | ₩33,186 | +0.18% | 2.7천 |
|---|
| 2026.01.15 | ₩33,125 | ₩33,179 | ₩33,119 | ₩33,165 | +0.12% | 2.2천 |
|---|
| 2026.01.14 | ₩33,179 | ₩33,179 | ₩33,105 | ₩33,172 | -0.02% | 1.5천 |
|---|
| 2026.01.13 | ₩33,125 | ₩33,199 | ₩33,112 | ₩33,152 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩33,203 | ₩33,203 | ₩33,112 | ₩33,179 | -0.07% | 1.9천 |
|---|
| 2026.01.09 | ₩33,085 | ₩33,172 | ₩33,085 | ₩33,172 | +0.26% | 2만 |
|---|
| 2026.01.08 | ₩33,098 | ₩33,152 | ₩33,092 | ₩33,152 | +0.16% | 4.7천 |
|---|
| 2026.01.07 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩33,212 | ₩33,212 | ₩33,072 | ₩33,072 | -0.42% | 4.3천 |
|---|
| 2026.01.05 | ₩33,105 | ₩33,152 | ₩33,072 | ₩33,078 | -0.08% | 2.5천 |
|---|
| 2026.01.02 | ₩33,081 | ₩33,159 | ₩33,072 | ₩33,093 | +0.04% | 4.6천 |
|---|
| 2025.12.31 | ₩33,058 | ₩33,119 | ₩33,045 | ₩33,119 | +0.18% | 5.8천 |
|---|
| 2025.12.30 | ₩33,660 | ₩33,735 | ₩33,582 | ₩33,668 | +0.02% | 5.1천 |
|---|
| 2025.12.29 | ₩33,715 | ₩33,722 | ₩33,588 | ₩33,668 | -0.14% | 1천 |
|---|
| 2025.12.26 | ₩33,474 | ₩33,601 | ₩33,474 | ₩33,601 | +0.38% | 400 |
|---|
| 2025.12.24 | ₩33,567 | ₩33,594 | ₩33,567 | ₩33,581 | +0.04% | 7.6천 |
|---|
| 2025.12.23 | ₩33,581 | ₩33,594 | ₩33,541 | ₩33,567 | -0.04% | 9.2천 |
|---|
| 2025.12.22 | ₩33,580 | ₩33,580 | ₩33,567 | ₩33,567 | -0.04% | 2.6천 |
|---|
| 2025.12.19 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,547 | ₩33,547 | ₩33,514 | ₩33,541 | -0.02% | 3.4천 |
|---|
| 2025.12.17 | ₩33,547 | ₩33,581 | ₩33,501 | ₩33,534 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩33,527 | ₩33,527 | ₩33,487 | ₩33,527 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩33,514 | ₩33,594 | ₩33,514 | ₩33,567 | +0.16% | 500 |
|---|
| 2025.12.12 | ₩33,514 | ₩33,574 | ₩33,487 | ₩33,574 | +0.18% | 3천 |
|---|
| 2025.12.11 | ₩33,501 | ₩33,561 | ₩33,494 | ₩33,550 | +0.15% | 3천 |
|---|
| 2025.12.10 | ₩33,554 | ₩33,554 | ₩33,462 | ₩33,554 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩33,514 | ₩33,596 | ₩33,514 | ₩33,514 | 0.00% | 6.2천 |
|---|
| 2025.12.08 | ₩33,517 | ₩33,521 | ₩33,517 | ₩33,521 | +0.01% | 300 |
|---|
| 2025.12.05 | ₩33,460 | ₩33,521 | ₩33,460 | ₩33,521 | +0.18% | 5.7천 |
|---|
| 2025.12.04 | ₩33,460 | ₩33,514 | ₩33,454 | ₩33,514 | +0.16% | 1천 |
|---|
| 2025.12.03 | ₩33,459 | ₩33,521 | ₩33,434 | ₩33,460 | +0.00% | 1만 |
|---|
| 2025.12.02 | ₩33,447 | ₩33,494 | ₩33,440 | ₩33,494 | +0.14% | 600 |
|---|
| 2025.12.01 | ₩33,434 | ₩33,480 | ₩33,427 | ₩33,480 | +0.14% | 1.5천 |
|---|
| 2025.11.28 | ₩33,474 | ₩33,480 | ₩33,474 | ₩33,480 | +0.02% | 1.3천 |
|---|
| 2025.11.26 | ₩33,446 | ₩33,514 | ₩33,380 | ₩33,447 | +0.00% | 5.1천 |
|---|
| 2025.11.25 | ₩33,413 | ₩33,420 | ₩33,413 | ₩33,420 | +0.02% | 400 |
|---|
| 2025.11.24 | ₩33,383 | ₩33,447 | ₩33,346 | ₩33,408 | +0.08% | 1.7천 |
|---|
| 2025.11.21 | ₩33,259 | ₩33,353 | ₩33,259 | ₩33,320 | +0.18% | 1.9천 |
|---|
| 2025.11.20 | ₩33,415 | ₩33,415 | ₩33,219 | ₩33,294 | -0.36% | 2.8천 |
|---|
| 2025.11.19 | ₩33,349 | ₩33,349 | ₩33,293 | ₩33,299 | -0.15% | 1.6천 |
|---|
| 2025.11.18 | ₩33,286 | ₩33,333 | ₩33,286 | ₩33,333 | +0.14% | 1.4천 |
|---|
| 2025.11.17 | ₩33,380 | ₩33,407 | ₩33,299 | ₩33,356 | -0.07% | 2.1천 |
|---|
| 2025.11.14 | ₩33,313 | ₩33,366 | ₩33,299 | ₩33,366 | +0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩33,420 | ₩33,427 | ₩33,273 | ₩33,326 | -0.28% | 4.8천 |
|---|
| 2025.11.12 | ₩33,346 | ₩33,420 | ₩33,326 | ₩33,400 | +0.16% | 4.6천 |
|---|
| 2025.11.11 | ₩33,393 | ₩33,454 | ₩33,337 | ₩33,395 | +0.00% | 2.4천 |
|---|
| 2025.11.10 | ₩33,440 | ₩33,440 | ₩33,353 | ₩33,395 | -0.14% | 1.1천 |
|---|
| 2025.11.07 | ₩33,286 | ₩33,407 | ₩33,274 | ₩33,340 | +0.16% | 6.7천 |
|---|
| 2025.11.06 | ₩33,360 | ₩33,434 | ₩33,273 | ₩33,346 | -0.04% | 3.6천 |
|---|
| 2025.11.05 | ₩33,407 | ₩33,413 | ₩33,326 | ₩33,326 | -0.24% | 1.2천 |
|---|
| 2025.11.04 | ₩33,353 | ₩33,353 | ₩33,286 | ₩33,308 | -0.14% | 2.4천 |
|---|
| 2025.11.03 | ₩33,393 | ₩33,420 | ₩33,273 | ₩33,350 | -0.13% | 2.6천 |
|---|
| 2025.10.31 | ₩33,313 | ₩33,348 | ₩33,313 | ₩33,348 | +0.10% | 300 |
|---|
| 2025.10.30 | ₩33,434 | ₩33,434 | ₩33,286 | ₩33,340 | -0.28% | 1.7천 |
|---|
| 2025.10.29 | ₩33,326 | ₩33,366 | ₩33,301 | ₩33,366 | +0.12% | 800 |
|---|
| 2025.10.28 | ₩33,299 | ₩33,353 | ₩33,299 | ₩33,346 | +0.14% | 3천 |
|---|
| 2025.10.27 | ₩33,273 | ₩33,360 | ₩33,273 | ₩33,360 | +0.26% | 4.4천 |
|---|
| 2025.10.24 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,192 | ₩33,306 | ₩33,192 | ₩33,306 | +0.34% | 400 |
|---|
| 2025.10.22 | ₩33,273 | ₩33,293 | ₩33,206 | ₩33,293 | +0.06% | 4천 |
|---|
| 2025.10.21 | ₩33,246 | ₩33,293 | ₩33,246 | ₩33,293 | +0.14% | 200 |
|---|
| 2025.10.20 | ₩33,326 | ₩33,340 | ₩33,206 | ₩33,279 | -0.14% | 6.1천 |
|---|
| 2025.10.17 | ₩33,273 | ₩33,286 | ₩33,219 | ₩33,232 | -0.12% | 3.8천 |
|---|
| 2025.10.16 | ₩33,179 | ₩33,192 | ₩33,165 | ₩33,165 | -0.04% | 1.4천 |
|---|
| 2025.10.15 | ₩33,313 | ₩33,313 | ₩33,165 | ₩33,218 | -0.29% | 6.9천 |
|---|
| 2025.10.14 | ₩33,179 | ₩33,224 | ₩33,152 | ₩33,216 | +0.11% | 2.4천 |
|---|
| 2025.10.13 | ₩33,246 | ₩33,246 | ₩33,179 | ₩33,232 | -0.04% | 3.6천 |
|---|
| 2025.10.10 | ₩33,204 | ₩33,204 | ₩33,160 | ₩33,160 | -0.13% | 400 |
|---|