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 | ₩33,176 | ₩33,242 | ₩33,109 | ₩33,162 | -0.04% | 1.5만 |
| 2026.10.08 | ₩33,109 | ₩33,136 | ₩33,109 | ₩33,136 | +0.08% | 1.5천 |
| 2026.10.07 | ₩33,109 | ₩33,157 | ₩33,095 | ₩33,149 | +0.12% | 6.4천 |
| 2026.10.06 | ₩33,149 | ₩33,149 | ₩33,149 | ₩33,149 | 0.00% | 2.7천 |
| 2026.10.05 | ₩33,149 | ₩33,176 | ₩33,129 | ₩33,129 | -0.06% | 6.3천 |
| 2026.10.02 | ₩33,015 | ₩33,229 | ₩33,015 | ₩33,149 | +0.40% | 2.3천 |
| 2026.10.01 | ₩33,055 | ₩33,122 | ₩33,055 | ₩33,122 | +0.20% | 4.1천 |
| 2026.09.30 | ₩33,189 | ₩33,189 | ₩33,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,136 |
| -0.16% |
| 500 |
| 2026.09.29 | ₩33,844 | ₩33,844 | ₩33,784 | ₩33,797 | -0.14% | 3.7천 |
|---|
| 2026.09.28 | ₩33,797 | ₩33,830 | ₩33,797 | ₩33,797 | 0.00% | 1.9천 |
|---|
| 2026.09.25 | ₩33,777 | ₩33,784 | ₩33,737 | ₩33,784 | +0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩33,643 | ₩33,777 | ₩33,643 | ₩33,777 | +0.40% | 2.9천 |
|---|
| 2026.09.23 | ₩33,737 | ₩33,784 | ₩33,737 | ₩33,784 | +0.14% | 2.2천 |
|---|
| 2026.09.22 | ₩33,630 | ₩33,784 | ₩33,630 | ₩33,784 | +0.46% | 6.4천 |
|---|
| 2026.09.21 | ₩33,770 | ₩33,844 | ₩33,710 | ₩33,750 | -0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩33,710 | ₩33,749 | ₩33,710 | ₩33,723 | +0.04% | 3.2천 |
|---|
| 2026.09.17 | ₩33,757 | ₩33,817 | ₩33,683 | ₩33,683 | -0.22% | 3.5천 |
|---|
| 2026.09.16 | ₩33,697 | ₩33,697 | ₩33,643 | ₩33,670 | -0.08% | 3.2천 |
|---|
| 2026.09.15 | ₩33,670 | ₩33,830 | ₩33,670 | ₩33,697 | +0.08% | 8천 |
|---|
| 2026.09.14 | ₩33,817 | ₩33,817 | ₩33,743 | ₩33,743 | -0.22% | 300 |
|---|
| 2026.09.11 | ₩33,536 | ₩33,757 | ₩33,536 | ₩33,743 | +0.62% | 2.3천 |
|---|
| 2026.09.10 | ₩33,790 | ₩33,790 | ₩33,730 | ₩33,730 | -0.18% | 3.8천 |
|---|
| 2026.09.09 | ₩33,830 | ₩33,830 | ₩33,710 | ₩33,770 | -0.18% | 1.6천 |
|---|
| 2026.09.08 | ₩33,723 | ₩33,777 | ₩33,723 | ₩33,777 | +0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩33,844 | ₩33,844 | ₩33,730 | ₩33,797 | -0.14% | 3.1천 |
|---|
| 2026.09.03 | ₩33,723 | ₩33,844 | ₩33,723 | ₩33,790 | +0.20% | 600 |
|---|
| 2026.09.02 | ₩33,804 | ₩33,844 | ₩33,670 | ₩33,764 | -0.12% | 5.2만 |
|---|
| 2026.09.01 | ₩33,730 | ₩33,737 | ₩33,730 | ₩33,737 | +0.02% | 300 |
|---|
| 2026.08.31 | ₩33,697 | ₩33,750 | ₩33,683 | ₩33,750 | +0.16% | 3천 |
|---|
| 2026.08.28 | ₩33,757 | ₩33,830 | ₩33,750 | ₩33,750 | -0.02% | 1.8만 |
|---|
| 2026.08.27 | ₩33,844 | ₩33,844 | ₩33,757 | ₩33,757 | -0.26% | 200 |
|---|
| 2026.08.26 | ₩33,670 | ₩33,730 | ₩33,670 | ₩33,730 | +0.18% | 200 |
|---|
| 2026.08.25 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,630 | ₩33,757 | ₩33,617 | ₩33,703 | +0.22% | 2.1천 |
|---|
| 2026.08.21 | ₩33,630 | ₩33,657 | ₩33,630 | ₩33,657 | +0.08% | 700 |
|---|
| 2026.08.20 | ₩33,617 | ₩33,750 | ₩33,605 | ₩33,670 | +0.16% | 3.9천 |
|---|
| 2026.08.19 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩33,603 | ₩33,677 | ₩33,590 | ₩33,677 | +0.22% | 3.2천 |
|---|
| 2026.08.17 | ₩33,617 | ₩33,677 | ₩33,603 | ₩33,677 | +0.18% | 1천 |
|---|
| 2026.08.14 | ₩33,617 | ₩33,643 | ₩33,617 | ₩33,643 | +0.08% | 2.4천 |
|---|
| 2026.08.13 | ₩33,630 | ₩33,690 | ₩33,617 | ₩33,683 | +0.16% | 2천 |
|---|
| 2026.08.12 | ₩33,590 | ₩33,663 | ₩33,590 | ₩33,617 | +0.08% | 900 |
|---|
| 2026.08.11 | ₩33,590 | ₩33,657 | ₩33,576 | ₩33,590 | 0.00% | 1만 |
|---|
| 2026.08.10 | ₩33,590 | ₩33,657 | ₩33,563 | ₩33,650 | +0.18% | 1.9천 |
|---|
| 2026.08.07 | ₩33,576 | ₩33,643 | ₩33,576 | ₩33,643 | +0.20% | 500 |
|---|
| 2026.08.06 | ₩33,623 | ₩33,637 | ₩33,536 | ₩33,637 | +0.04% | 2.1천 |
|---|
| 2026.08.05 | ₩33,617 | ₩33,697 | ₩33,617 | ₩33,617 | 0.00% | 1.4천 |
|---|
| 2026.08.04 | ₩33,596 | ₩33,670 | ₩33,542 | ₩33,610 | +0.04% | 1.8천 |
|---|
| 2026.08.03 | ₩33,483 | ₩33,570 | ₩33,483 | ₩33,570 | +0.26% | 1.3천 |
|---|
| 2026.07.31 | ₩33,476 | ₩33,550 | ₩33,476 | ₩33,516 | +0.12% | 9.1천 |
|---|
| 2026.07.30 | ₩33,463 | ₩33,536 | ₩33,416 | ₩33,470 | +0.02% | 6.2천 |
|---|
| 2026.07.29 | ₩33,456 | ₩33,470 | ₩33,425 | ₩33,425 | -0.09% | 700 |
|---|
| 2026.07.28 | ₩33,363 | ₩33,510 | ₩33,363 | ₩33,443 | +0.24% | 6.5천 |
|---|
| 2026.07.27 | ₩33,523 | ₩33,523 | ₩33,349 | ₩33,423 | -0.30% | 2.8천 |
|---|
| 2026.07.24 | ₩33,363 | ₩33,470 | ₩33,363 | ₩33,409 | +0.14% | 1천 |
|---|
| 2026.07.23 | ₩33,383 | ₩33,443 | ₩33,309 | ₩33,376 | -0.02% | 3.8천 |
|---|
| 2026.07.22 | ₩33,376 | ₩33,523 | ₩33,363 | ₩33,436 | +0.18% | 2.9천 |
|---|
| 2026.07.21 | ₩33,376 | ₩33,523 | ₩33,376 | ₩33,450 | +0.22% | 1.7천 |
|---|
| 2026.07.20 | ₩33,349 | ₩33,423 | ₩33,336 | ₩33,409 | +0.18% | 3.6천 |
|---|
| 2026.07.17 | ₩33,349 | ₩33,443 | ₩33,336 | ₩33,383 | +0.10% | 5천 |
|---|
| 2026.07.16 | ₩33,429 | ₩33,436 | ₩33,429 | ₩33,436 | +0.02% | 3.3천 |
|---|
| 2026.07.15 | ₩33,536 | ₩33,536 | ₩33,376 | ₩33,458 | -0.24% | 6.1천 |
|---|
| 2026.07.14 | ₩33,336 | ₩33,496 | ₩33,336 | ₩33,423 | +0.26% | 1.5천 |
|---|
| 2026.07.13 | ₩33,429 | ₩33,429 | ₩33,282 | ₩33,383 | -0.14% | 4.5만 |
|---|
| 2026.07.10 | ₩33,416 | ₩33,523 | ₩33,376 | ₩33,443 | +0.08% | 4.4천 |
|---|
| 2026.07.09 | ₩33,409 | ₩33,496 | ₩33,409 | ₩33,409 | 0.00% | 1.5만 |
|---|
| 2026.07.08 | ₩33,309 | ₩33,443 | ₩33,309 | ₩33,356 | +0.14% | 1.1천 |
|---|
| 2026.07.07 | ₩33,256 | ₩33,470 | ₩33,256 | ₩33,409 | +0.46% | 5.8천 |
|---|
| 2026.07.06 | ₩33,416 | ₩33,496 | ₩33,336 | ₩33,416 | 0.00% | 3.7천 |
|---|
| 2026.07.02 | ₩33,323 | ₩33,349 | ₩33,323 | ₩33,349 | +0.08% | 400 |
|---|
| 2026.07.01 | ₩33,363 | ₩33,416 | ₩33,356 | ₩33,356 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩33,323 | ₩33,429 | ₩33,309 | ₩33,309 | -0.04% | 1.9천 |
|---|
| 2026.06.29 | ₩33,977 | ₩34,071 | ₩33,977 | ₩34,017 | +0.12% | 1.1천 |
|---|
| 2026.06.26 | ₩33,872 | ₩33,977 | ₩33,872 | ₩33,937 | +0.19% | 800 |
|---|
| 2026.06.25 | ₩33,977 | ₩33,977 | ₩33,898 | ₩33,937 | -0.12% | 8.5천 |
|---|
| 2026.06.24 | ₩33,991 | ₩34,004 | ₩33,964 | ₩33,977 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩33,977 | ₩33,977 | ₩33,917 | ₩33,917 | -0.18% | 200 |
|---|
| 2026.06.22 | ₩34,004 | ₩34,004 | ₩33,910 | ₩33,951 | -0.16% | 2.4천 |
|---|
| 2026.06.18 | ₩33,964 | ₩34,031 | ₩33,910 | ₩33,977 | +0.04% | 2.2천 |
|---|
| 2026.06.17 | ₩34,024 | ₩34,084 | ₩33,844 | ₩33,917 | -0.31% | 2.3천 |
|---|
| 2026.06.16 | ₩34,098 | ₩34,098 | ₩33,937 | ₩34,017 | -0.24% | 9.8천 |
|---|
| 2026.06.15 | ₩34,164 | ₩34,164 | ₩33,951 | ₩34,004 | -0.47% | 6.8천 |
|---|
| 2026.06.12 | ₩33,951 | ₩33,951 | ₩33,910 | ₩33,910 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩33,804 | ₩33,913 | ₩33,723 | ₩33,897 | +0.28% | 8.3천 |
|---|
| 2026.06.10 | ₩33,844 | ₩33,844 | ₩33,738 | ₩33,757 | -0.26% | 1만 |
|---|
| 2026.06.09 | ₩33,937 | ₩33,937 | ₩33,777 | ₩33,804 | -0.39% | 5.5천 |
|---|
| 2026.06.08 | ₩33,937 | ₩33,937 | ₩33,804 | ₩33,870 | -0.20% | 2.4천 |
|---|
| 2026.06.05 | ₩33,917 | ₩33,977 | ₩33,830 | ₩33,830 | -0.26% | 300 |
|---|
| 2026.06.04 | ₩33,991 | ₩34,017 | ₩33,885 | ₩33,897 | -0.28% | 6.8천 |
|---|
| 2026.06.03 | ₩34,005 | ₩34,017 | ₩33,944 | ₩33,944 | -0.18% | 300 |
|---|
| 2026.06.02 | ₩34,017 | ₩34,017 | ₩33,898 | ₩33,971 | -0.14% | 600 |
|---|
| 2026.06.01 | ₩34,138 | ₩34,138 | ₩33,884 | ₩33,951 | -0.55% | 4.7천 |
|---|
| 2026.05.29 | ₩34,017 | ₩34,017 | ₩33,957 | ₩33,957 | -0.18% | 4.1천 |
|---|
| 2026.05.28 | ₩33,830 | ₩33,991 | ₩33,830 | ₩33,924 | +0.28% | 1.4만 |
|---|
| 2026.05.27 | ₩33,964 | ₩33,964 | ₩33,817 | ₩33,897 | -0.20% | 1.7천 |
|---|
| 2026.05.26 | ₩33,951 | ₩33,951 | ₩33,870 | ₩33,897 | -0.16% | 7.7천 |
|---|
| 2026.05.22 | ₩33,924 | ₩33,991 | ₩33,764 | ₩33,884 | -0.12% | 10.8만 |
|---|
| 2026.05.21 | ₩33,857 | ₩33,910 | ₩33,750 | ₩33,750 | -0.32% | 4.8천 |
|---|
| 2026.05.20 | ₩33,710 | ₩33,797 | ₩33,710 | ₩33,797 | +0.26% | 500 |
|---|
| 2026.05.19 | ₩33,804 | ₩33,804 | ₩33,697 | ₩33,750 | -0.16% | 1.4만 |
|---|
| 2026.05.18 | ₩33,710 | ₩33,844 | ₩33,710 | ₩33,770 | +0.18% | 2.1만 |
|---|
| 2026.05.15 | ₩33,683 | ₩33,817 | ₩33,683 | ₩33,743 | +0.18% | 5.7천 |
|---|
| 2026.05.14 | ₩33,737 | ₩33,830 | ₩33,737 | ₩33,770 | +0.10% | 6.1천 |
|---|
| 2026.05.13 | ₩33,710 | ₩33,723 | ₩33,645 | ₩33,723 | +0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩33,643 | ₩33,750 | ₩33,603 | ₩33,697 | +0.16% | 900 |
|---|
| 2026.05.11 | ₩33,870 | ₩33,870 | ₩33,670 | ₩33,730 | -0.41% | 4.2천 |
|---|
| 2026.05.08 | ₩33,723 | ₩33,804 | ₩33,723 | ₩33,723 | 0.00% | 2.6천 |
|---|
| 2026.05.07 | ₩33,737 | ₩33,777 | ₩33,643 | ₩33,690 | -0.14% | 900 |
|---|
| 2026.05.06 | ₩33,697 | ₩33,774 | ₩33,617 | ₩33,697 | 0.00% | 3.6천 |
|---|
| 2026.05.05 | ₩33,590 | ₩33,723 | ₩33,563 | ₩33,643 | +0.16% | 7.5천 |
|---|
| 2026.05.04 | ₩33,576 | ₩33,670 | ₩33,563 | ₩33,583 | +0.02% | 2.2만 |
|---|
| 2026.05.01 | ₩33,603 | ₩33,643 | ₩33,590 | ₩33,643 | +0.12% | 1.2천 |
|---|
| 2026.04.30 | ₩33,510 | ₩33,623 | ₩33,483 | ₩33,550 | +0.12% | 1.3만 |
|---|
| 2026.04.29 | ₩33,456 | ₩33,536 | ₩33,456 | ₩33,536 | +0.24% | 4.5천 |
|---|
| 2026.04.28 | ₩33,456 | ₩33,543 | ₩33,456 | ₩33,543 | +0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩33,617 | ₩33,617 | ₩33,483 | ₩33,534 | -0.25% | 3.1천 |
|---|
| 2026.04.24 | ₩33,530 | ₩33,603 | ₩33,470 | ₩33,536 | +0.02% | 700 |
|---|
| 2026.04.23 | ₩33,496 | ₩33,510 | ₩33,443 | ₩33,510 | +0.04% | 5.3천 |
|---|
| 2026.04.22 | ₩33,523 | ₩33,523 | ₩33,443 | ₩33,516 | -0.02% | 1.9천 |
|---|
| 2026.04.21 | ₩33,576 | ₩33,590 | ₩33,455 | ₩33,455 | -0.36% | 6.6천 |
|---|
| 2026.04.20 | ₩33,576 | ₩33,583 | ₩33,456 | ₩33,550 | -0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩33,443 | ₩33,590 | ₩33,443 | ₩33,539 | +0.29% | 600 |
|---|
| 2026.04.16 | ₩33,429 | ₩33,510 | ₩33,363 | ₩33,450 | +0.06% | 8.7천 |
|---|
| 2026.04.15 | ₩33,470 | ₩33,470 | ₩33,403 | ₩33,443 | -0.08% | 1.9천 |
|---|
| 2026.04.14 | ₩33,383 | ₩33,443 | ₩33,336 | ₩33,403 | +0.06% | 5.4천 |
|---|
| 2026.04.13 | ₩33,176 | ₩33,376 | ₩33,176 | ₩33,376 | +0.60% | 1.4천 |
|---|
| 2026.04.10 | ₩33,389 | ₩33,389 | ₩33,222 | ₩33,249 | -0.42% | 4천 |
|---|
| 2026.04.09 | ₩33,282 | ₩33,282 | ₩33,162 | ₩33,282 | 0.00% | 1.5만 |
|---|
| 2026.04.08 | ₩33,229 | ₩33,229 | ₩33,162 | ₩33,209 | -0.06% | 700 |
|---|
| 2026.04.07 | ₩32,761 | ₩32,922 | ₩32,761 | ₩32,882 | +0.37% | 1.6천 |
|---|
| 2026.04.06 | ₩33,002 | ₩33,029 | ₩32,895 | ₩32,948 | -0.16% | 8.6천 |
|---|
| 2026.04.02 | ₩32,708 | ₩32,935 | ₩32,708 | ₩32,935 | +0.69% | 1.9만 |
|---|
| 2026.04.01 | ₩32,788 | ₩32,908 | ₩32,761 | ₩32,834 | +0.14% | 1.5만 |
|---|
| 2026.03.31 | ₩32,721 | ₩32,765 | ₩32,721 | ₩32,765 | +0.13% | 600 |
|---|
| 2026.03.30 | ₩33,236 | ₩33,309 | ₩33,229 | ₩33,309 | +0.22% | 2.8천 |
|---|
| 2026.03.27 | ₩33,242 | ₩33,363 | ₩33,242 | ₩33,316 | +0.22% | 1.8천 |
|---|
| 2026.03.26 | ₩33,242 | ₩33,376 | ₩33,242 | ₩33,269 | +0.08% | 3.8천 |
|---|
| 2026.03.25 | ₩33,256 | ₩33,323 | ₩33,256 | ₩33,323 | +0.20% | 1.5천 |
|---|
| 2026.03.24 | ₩33,242 | ₩33,389 | ₩33,242 | ₩33,309 | +0.20% | 6.3천 |
|---|
| 2026.03.23 | ₩33,229 | ₩33,309 | ₩33,229 | ₩33,309 | +0.24% | 1천 |
|---|
| 2026.03.20 | ₩33,256 | ₩33,389 | ₩33,256 | ₩33,295 | +0.12% | 500 |
|---|
| 2026.03.19 | ₩33,349 | ₩33,363 | ₩33,278 | ₩33,278 | -0.21% | 1.3천 |
|---|
| 2026.03.18 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩33,289 | ₩33,307 | ₩33,216 | ₩33,289 | 0.00% | 1.5천 |
|---|
| 2026.03.16 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,256 | ₩33,256 | ₩33,176 | ₩33,256 | 0.00% | 4.4천 |
|---|
| 2026.03.11 | ₩33,309 | ₩33,309 | ₩33,202 | ₩33,249 | -0.18% | 700 |
|---|
| 2026.03.10 | ₩33,273 | ₩33,273 | ₩33,176 | ₩33,256 | -0.05% | 1.7천 |
|---|
| 2026.03.09 | ₩33,269 | ₩33,282 | ₩33,122 | ₩33,242 | -0.08% | 6.3천 |
|---|
| 2026.03.06 | ₩33,136 | ₩33,241 | ₩33,136 | ₩33,136 | 0.00% | 5.4천 |
|---|
| 2026.03.05 | ₩33,149 | ₩33,242 | ₩33,149 | ₩33,236 | +0.26% | 1.2천 |
|---|
| 2026.03.04 | ₩33,176 | ₩33,242 | ₩33,176 | ₩33,242 | +0.20% | 2.6천 |
|---|
| 2026.03.03 | ₩33,122 | ₩33,216 | ₩33,122 | ₩33,176 | +0.16% | 2.4천 |
|---|
| 2026.03.02 | ₩33,162 | ₩33,323 | ₩33,162 | ₩33,241 | +0.24% | 900 |
|---|
| 2026.02.27 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,162 | ₩33,309 | ₩33,149 | ₩33,164 | +0.00% | 4.6천 |
|---|
| 2026.02.25 | ₩33,176 | ₩33,269 | ₩33,136 | ₩33,229 | +0.16% | 1.3천 |
|---|
| 2026.02.24 | ₩33,136 | ₩33,216 | ₩33,136 | ₩33,216 | +0.24% | 1.1천 |
|---|
| 2026.02.23 | ₩33,222 | ₩33,222 | ₩33,136 | ₩33,169 | -0.16% | 8천 |
|---|
| 2026.02.20 | ₩33,109 | ₩33,202 | ₩33,109 | ₩33,202 | +0.28% | 100 |
|---|
| 2026.02.19 | ₩33,122 | ₩33,189 | ₩33,122 | ₩33,189 | +0.20% | 700 |
|---|
| 2026.02.18 | ₩33,122 | ₩33,262 | ₩33,122 | ₩33,189 | +0.20% | 600 |
|---|
| 2026.02.17 | ₩33,109 | ₩33,182 | ₩33,095 | ₩33,181 | +0.22% | 5.4천 |
|---|
| 2026.02.13 | ₩33,169 | ₩33,169 | ₩33,169 | ₩33,169 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩33,229 | ₩33,229 | ₩33,095 | ₩33,168 | -0.18% | 1.7천 |
|---|
| 2026.02.10 | ₩33,109 | ₩33,176 | ₩33,109 | ₩33,169 | +0.18% | 1천 |
|---|
| 2026.02.09 | ₩33,095 | ₩33,169 | ₩33,095 | ₩33,162 | +0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩33,082 | ₩33,228 | ₩33,069 | ₩33,149 | +0.20% | 5.7천 |
|---|
| 2026.02.05 | ₩33,109 | ₩33,136 | ₩33,042 | ₩33,055 | -0.16% | 7.4천 |
|---|
| 2026.02.04 | ₩33,149 | ₩33,216 | ₩33,069 | ₩33,089 | -0.18% | 5천 |
|---|
| 2026.02.03 | ₩33,095 | ₩33,095 | ₩33,095 | ₩33,095 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩33,202 | ₩33,229 | ₩33,142 | ₩33,142 | -0.18% | 1.1천 |
|---|
| 2026.01.30 | ₩33,069 | ₩33,176 | ₩33,069 | ₩33,115 | +0.14% | 1천 |
|---|
| 2026.01.29 | ₩33,055 | ₩33,115 | ₩33,055 | ₩33,115 | +0.18% | 800 |
|---|
| 2026.01.28 | ₩33,130 | ₩33,130 | ₩33,042 | ₩33,122 | -0.02% | 4.7천 |
|---|
| 2026.01.27 | ₩33,069 | ₩33,176 | ₩33,069 | ₩33,117 | +0.15% | 2.7천 |
|---|
| 2026.01.26 | ₩33,176 | ₩33,176 | ₩33,069 | ₩33,124 | -0.16% | 1.4천 |
|---|
| 2026.01.23 | ₩33,115 | ₩33,115 | ₩33,069 | ₩33,115 | 0.00% | 2천 |
|---|
| 2026.01.22 | ₩33,042 | ₩33,102 | ₩33,035 | ₩33,102 | +0.18% | 1.2천 |
|---|
| 2026.01.21 | ₩33,042 | ₩33,095 | ₩33,015 | ₩33,095 | +0.16% | 7.8천 |
|---|
| 2026.01.20 | ₩33,002 | ₩33,069 | ₩32,982 | ₩33,054 | +0.16% | 4.4천 |
|---|
| 2026.01.16 | ₩33,029 | ₩33,089 | ₩33,015 | ₩33,089 | +0.18% | 2.7천 |
|---|
| 2026.01.15 | ₩33,029 | ₩33,082 | ₩33,022 | ₩33,069 | +0.12% | 2.2천 |
|---|
| 2026.01.14 | ₩33,082 | ₩33,082 | ₩33,009 | ₩33,075 | -0.02% | 1.5천 |
|---|
| 2026.01.13 | ₩33,029 | ₩33,102 | ₩33,015 | ₩33,055 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩33,106 | ₩33,106 | ₩33,015 | ₩33,082 | -0.07% | 1.9천 |
|---|
| 2026.01.09 | ₩32,989 | ₩33,075 | ₩32,989 | ₩33,075 | +0.26% | 2만 |
|---|
| 2026.01.08 | ₩33,002 | ₩33,055 | ₩32,995 | ₩33,055 | +0.16% | 4.7천 |
|---|
| 2026.01.07 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩33,115 | ₩33,115 | ₩32,975 | ₩32,975 | -0.42% | 4.3천 |
|---|
| 2026.01.05 | ₩33,009 | ₩33,055 | ₩32,975 | ₩32,982 | -0.08% | 2.5천 |
|---|
| 2026.01.02 | ₩32,985 | ₩33,062 | ₩32,975 | ₩32,997 | +0.04% | 4.6천 |
|---|
| 2025.12.31 | ₩32,962 | ₩33,022 | ₩32,948 | ₩33,022 | +0.18% | 5.8천 |
|---|
| 2025.12.30 | ₩33,562 | ₩33,637 | ₩33,484 | ₩33,570 | +0.02% | 5.1천 |
|---|
| 2025.12.29 | ₩33,617 | ₩33,623 | ₩33,490 | ₩33,570 | -0.14% | 1천 |
|---|
| 2025.12.26 | ₩33,376 | ₩33,503 | ₩33,376 | ₩33,503 | +0.38% | 400 |
|---|
| 2025.12.24 | ₩33,470 | ₩33,496 | ₩33,470 | ₩33,483 | +0.04% | 7.6천 |
|---|
| 2025.12.23 | ₩33,483 | ₩33,496 | ₩33,443 | ₩33,470 | -0.04% | 9.2천 |
|---|
| 2025.12.22 | ₩33,482 | ₩33,482 | ₩33,470 | ₩33,470 | -0.04% | 2.6천 |
|---|
| 2025.12.19 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,450 | ₩33,450 | ₩33,416 | ₩33,443 | -0.02% | 3.4천 |
|---|
| 2025.12.17 | ₩33,450 | ₩33,483 | ₩33,403 | ₩33,436 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩33,429 | ₩33,429 | ₩33,389 | ₩33,429 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩33,416 | ₩33,496 | ₩33,416 | ₩33,470 | +0.16% | 500 |
|---|
| 2025.12.12 | ₩33,416 | ₩33,476 | ₩33,389 | ₩33,476 | +0.18% | 3천 |
|---|
| 2025.12.11 | ₩33,403 | ₩33,463 | ₩33,396 | ₩33,452 | +0.15% | 3천 |
|---|
| 2025.12.10 | ₩33,456 | ₩33,456 | ₩33,364 | ₩33,456 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩33,416 | ₩33,498 | ₩33,416 | ₩33,416 | 0.00% | 6.2천 |
|---|
| 2025.12.08 | ₩33,419 | ₩33,423 | ₩33,419 | ₩33,423 | +0.01% | 300 |
|---|
| 2025.12.05 | ₩33,363 | ₩33,423 | ₩33,363 | ₩33,423 | +0.18% | 5.7천 |
|---|
| 2025.12.04 | ₩33,363 | ₩33,416 | ₩33,356 | ₩33,416 | +0.16% | 1천 |
|---|
| 2025.12.03 | ₩33,361 | ₩33,423 | ₩33,336 | ₩33,363 | +0.00% | 1만 |
|---|
| 2025.12.02 | ₩33,349 | ₩33,396 | ₩33,343 | ₩33,396 | +0.14% | 600 |
|---|
| 2025.12.01 | ₩33,336 | ₩33,383 | ₩33,329 | ₩33,383 | +0.14% | 1.5천 |
|---|
| 2025.11.28 | ₩33,376 | ₩33,383 | ₩33,376 | ₩33,383 | +0.02% | 1.3천 |
|---|
| 2025.11.26 | ₩33,348 | ₩33,416 | ₩33,282 | ₩33,349 | +0.00% | 5.1천 |
|---|
| 2025.11.25 | ₩33,316 | ₩33,323 | ₩33,316 | ₩33,323 | +0.02% | 400 |
|---|
| 2025.11.24 | ₩33,285 | ₩33,349 | ₩33,249 | ₩33,311 | +0.08% | 1.7천 |
|---|
| 2025.11.21 | ₩33,162 | ₩33,256 | ₩33,162 | ₩33,222 | +0.18% | 1.9천 |
|---|
| 2025.11.20 | ₩33,317 | ₩33,317 | ₩33,122 | ₩33,197 | -0.36% | 2.8천 |
|---|
| 2025.11.19 | ₩33,252 | ₩33,252 | ₩33,196 | ₩33,202 | -0.15% | 1.6천 |
|---|
| 2025.11.18 | ₩33,189 | ₩33,236 | ₩33,189 | ₩33,236 | +0.14% | 1.4천 |
|---|
| 2025.11.17 | ₩33,282 | ₩33,309 | ₩33,202 | ₩33,258 | -0.07% | 2.1천 |
|---|
| 2025.11.14 | ₩33,216 | ₩33,269 | ₩33,202 | ₩33,269 | +0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩33,323 | ₩33,329 | ₩33,176 | ₩33,229 | -0.28% | 4.8천 |
|---|
| 2025.11.12 | ₩33,249 | ₩33,323 | ₩33,229 | ₩33,303 | +0.16% | 4.6천 |
|---|
| 2025.11.11 | ₩33,296 | ₩33,356 | ₩33,240 | ₩33,297 | +0.00% | 2.4천 |
|---|
| 2025.11.10 | ₩33,343 | ₩33,343 | ₩33,256 | ₩33,297 | -0.14% | 1.1천 |
|---|
| 2025.11.07 | ₩33,189 | ₩33,309 | ₩33,177 | ₩33,242 | +0.16% | 6.7천 |
|---|
| 2025.11.06 | ₩33,262 | ₩33,336 | ₩33,176 | ₩33,249 | -0.04% | 3.6천 |
|---|
| 2025.11.05 | ₩33,309 | ₩33,316 | ₩33,229 | ₩33,229 | -0.24% | 1.2천 |
|---|
| 2025.11.04 | ₩33,256 | ₩33,256 | ₩33,189 | ₩33,210 | -0.14% | 2.4천 |
|---|
| 2025.11.03 | ₩33,296 | ₩33,323 | ₩33,176 | ₩33,253 | -0.13% | 2.6천 |
|---|
| 2025.10.31 | ₩33,216 | ₩33,250 | ₩33,216 | ₩33,250 | +0.10% | 300 |
|---|
| 2025.10.30 | ₩33,336 | ₩33,336 | ₩33,189 | ₩33,242 | -0.28% | 1.7천 |
|---|
| 2025.10.29 | ₩33,229 | ₩33,269 | ₩33,204 | ₩33,269 | +0.12% | 800 |
|---|
| 2025.10.28 | ₩33,202 | ₩33,256 | ₩33,202 | ₩33,249 | +0.14% | 3천 |
|---|
| 2025.10.27 | ₩33,176 | ₩33,262 | ₩33,176 | ₩33,262 | +0.26% | 4.4천 |
|---|
| 2025.10.24 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,095 | ₩33,209 | ₩33,095 | ₩33,209 | +0.34% | 400 |
|---|
| 2025.10.22 | ₩33,176 | ₩33,196 | ₩33,109 | ₩33,196 | +0.06% | 4천 |
|---|
| 2025.10.21 | ₩33,149 | ₩33,196 | ₩33,149 | ₩33,196 | +0.14% | 200 |
|---|
| 2025.10.20 | ₩33,229 | ₩33,242 | ₩33,109 | ₩33,182 | -0.14% | 6.1천 |
|---|
| 2025.10.17 | ₩33,176 | ₩33,189 | ₩33,122 | ₩33,136 | -0.12% | 3.8천 |
|---|
| 2025.10.16 | ₩33,082 | ₩33,095 | ₩33,069 | ₩33,069 | -0.04% | 1.4천 |
|---|
| 2025.10.15 | ₩33,216 | ₩33,216 | ₩33,069 | ₩33,121 | -0.29% | 6.9천 |
|---|
| 2025.10.14 | ₩33,082 | ₩33,128 | ₩33,055 | ₩33,119 | +0.11% | 2.4천 |
|---|
| 2025.10.13 | ₩33,149 | ₩33,149 | ₩33,082 | ₩33,136 | -0.04% | 3.6천 |
|---|
| 2025.10.10 | ₩33,107 | ₩33,107 | ₩33,063 | ₩33,063 | -0.13% | 400 |
|---|