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 | ₩33,301 | ₩33,368 | ₩33,233 | ₩33,287 | -0.04% | 1.5만 |
| 2026.10.08 | ₩33,233 | ₩33,260 | ₩33,233 | ₩33,260 | +0.08% | 1.5천 |
| 2026.10.07 | ₩33,233 | ₩33,282 | ₩33,220 | ₩33,274 | +0.12% | 6.4천 |
| 2026.10.06 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 2.7천 |
| 2026.10.05 | ₩33,274 | ₩33,301 | ₩33,254 | ₩33,254 | -0.06% | 6.3천 |
| 2026.10.02 | ₩33,140 | ₩33,354 | ₩33,140 | ₩33,274 | +0.40% | 2.3천 |
| 2026.10.01 | ₩33,180 | ₩33,247 | ₩33,180 | ₩33,247 | +0.20% | 4.1천 |
| 2026.09.30 | ₩33,314 | ₩33,314 | ₩33,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,260 |
| -0.16% |
| 500 |
| 2026.09.29 | ₩33,971 | ₩33,971 | ₩33,911 | ₩33,924 | -0.14% | 3.7천 |
|---|
| 2026.09.28 | ₩33,924 | ₩33,958 | ₩33,924 | ₩33,924 | 0.00% | 1.9천 |
|---|
| 2026.09.25 | ₩33,904 | ₩33,911 | ₩33,864 | ₩33,911 | +0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩33,770 | ₩33,904 | ₩33,770 | ₩33,904 | +0.40% | 2.9천 |
|---|
| 2026.09.23 | ₩33,864 | ₩33,911 | ₩33,864 | ₩33,911 | +0.14% | 2.2천 |
|---|
| 2026.09.22 | ₩33,756 | ₩33,911 | ₩33,756 | ₩33,911 | +0.46% | 6.4천 |
|---|
| 2026.09.21 | ₩33,897 | ₩33,971 | ₩33,837 | ₩33,877 | -0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩33,837 | ₩33,876 | ₩33,837 | ₩33,850 | +0.04% | 3.2천 |
|---|
| 2026.09.17 | ₩33,884 | ₩33,944 | ₩33,810 | ₩33,810 | -0.22% | 3.5천 |
|---|
| 2026.09.16 | ₩33,824 | ₩33,824 | ₩33,770 | ₩33,797 | -0.08% | 3.2천 |
|---|
| 2026.09.15 | ₩33,797 | ₩33,958 | ₩33,797 | ₩33,824 | +0.08% | 8천 |
|---|
| 2026.09.14 | ₩33,944 | ₩33,944 | ₩33,870 | ₩33,870 | -0.22% | 300 |
|---|
| 2026.09.11 | ₩33,663 | ₩33,884 | ₩33,663 | ₩33,870 | +0.62% | 2.3천 |
|---|
| 2026.09.10 | ₩33,917 | ₩33,917 | ₩33,857 | ₩33,857 | -0.18% | 3.8천 |
|---|
| 2026.09.09 | ₩33,958 | ₩33,958 | ₩33,837 | ₩33,897 | -0.18% | 1.6천 |
|---|
| 2026.09.08 | ₩33,850 | ₩33,904 | ₩33,850 | ₩33,904 | +0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩33,971 | ₩33,971 | ₩33,857 | ₩33,924 | -0.14% | 3.1천 |
|---|
| 2026.09.03 | ₩33,850 | ₩33,971 | ₩33,850 | ₩33,917 | +0.20% | 600 |
|---|
| 2026.09.02 | ₩33,931 | ₩33,971 | ₩33,797 | ₩33,891 | -0.12% | 5.2만 |
|---|
| 2026.09.01 | ₩33,857 | ₩33,864 | ₩33,857 | ₩33,864 | +0.02% | 300 |
|---|
| 2026.08.31 | ₩33,824 | ₩33,877 | ₩33,810 | ₩33,877 | +0.16% | 3천 |
|---|
| 2026.08.28 | ₩33,884 | ₩33,958 | ₩33,877 | ₩33,877 | -0.02% | 1.8만 |
|---|
| 2026.08.27 | ₩33,971 | ₩33,971 | ₩33,884 | ₩33,884 | -0.26% | 200 |
|---|
| 2026.08.26 | ₩33,797 | ₩33,857 | ₩33,797 | ₩33,857 | +0.18% | 200 |
|---|
| 2026.08.25 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,756 | ₩33,884 | ₩33,743 | ₩33,830 | +0.22% | 2.1천 |
|---|
| 2026.08.21 | ₩33,756 | ₩33,783 | ₩33,756 | ₩33,783 | +0.08% | 700 |
|---|
| 2026.08.20 | ₩33,743 | ₩33,877 | ₩33,731 | ₩33,797 | +0.16% | 3.9천 |
|---|
| 2026.08.19 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩33,730 | ₩33,803 | ₩33,716 | ₩33,803 | +0.22% | 3.2천 |
|---|
| 2026.08.17 | ₩33,743 | ₩33,803 | ₩33,730 | ₩33,803 | +0.18% | 1천 |
|---|
| 2026.08.14 | ₩33,743 | ₩33,770 | ₩33,743 | ₩33,770 | +0.08% | 2.4천 |
|---|
| 2026.08.13 | ₩33,756 | ₩33,817 | ₩33,743 | ₩33,810 | +0.16% | 2천 |
|---|
| 2026.08.12 | ₩33,716 | ₩33,790 | ₩33,716 | ₩33,743 | +0.08% | 900 |
|---|
| 2026.08.11 | ₩33,716 | ₩33,783 | ₩33,703 | ₩33,716 | 0.00% | 1만 |
|---|
| 2026.08.10 | ₩33,716 | ₩33,783 | ₩33,689 | ₩33,777 | +0.18% | 1.9천 |
|---|
| 2026.08.07 | ₩33,703 | ₩33,770 | ₩33,703 | ₩33,770 | +0.20% | 500 |
|---|
| 2026.08.06 | ₩33,750 | ₩33,763 | ₩33,663 | ₩33,763 | +0.04% | 2.1천 |
|---|
| 2026.08.05 | ₩33,743 | ₩33,824 | ₩33,743 | ₩33,743 | 0.00% | 1.4천 |
|---|
| 2026.08.04 | ₩33,723 | ₩33,797 | ₩33,668 | ₩33,736 | +0.04% | 1.8천 |
|---|
| 2026.08.03 | ₩33,609 | ₩33,696 | ₩33,609 | ₩33,696 | +0.26% | 1.3천 |
|---|
| 2026.07.31 | ₩33,602 | ₩33,676 | ₩33,602 | ₩33,642 | +0.12% | 9.1천 |
|---|
| 2026.07.30 | ₩33,589 | ₩33,663 | ₩33,542 | ₩33,596 | +0.02% | 6.2천 |
|---|
| 2026.07.29 | ₩33,582 | ₩33,596 | ₩33,551 | ₩33,551 | -0.09% | 700 |
|---|
| 2026.07.28 | ₩33,488 | ₩33,636 | ₩33,488 | ₩33,569 | +0.24% | 6.5천 |
|---|
| 2026.07.27 | ₩33,649 | ₩33,649 | ₩33,475 | ₩33,549 | -0.30% | 2.8천 |
|---|
| 2026.07.24 | ₩33,488 | ₩33,596 | ₩33,488 | ₩33,535 | +0.14% | 1천 |
|---|
| 2026.07.23 | ₩33,508 | ₩33,569 | ₩33,435 | ₩33,502 | -0.02% | 3.8천 |
|---|
| 2026.07.22 | ₩33,502 | ₩33,649 | ₩33,488 | ₩33,562 | +0.18% | 2.9천 |
|---|
| 2026.07.21 | ₩33,502 | ₩33,649 | ₩33,502 | ₩33,575 | +0.22% | 1.7천 |
|---|
| 2026.07.20 | ₩33,475 | ₩33,549 | ₩33,461 | ₩33,535 | +0.18% | 3.6천 |
|---|
| 2026.07.17 | ₩33,475 | ₩33,569 | ₩33,461 | ₩33,508 | +0.10% | 5천 |
|---|
| 2026.07.16 | ₩33,555 | ₩33,562 | ₩33,555 | ₩33,562 | +0.02% | 3.3천 |
|---|
| 2026.07.15 | ₩33,663 | ₩33,663 | ₩33,502 | ₩33,583 | -0.24% | 6.1천 |
|---|
| 2026.07.14 | ₩33,461 | ₩33,622 | ₩33,461 | ₩33,549 | +0.26% | 1.5천 |
|---|
| 2026.07.13 | ₩33,555 | ₩33,555 | ₩33,408 | ₩33,508 | -0.14% | 4.5만 |
|---|
| 2026.07.10 | ₩33,542 | ₩33,649 | ₩33,502 | ₩33,569 | +0.08% | 4.4천 |
|---|
| 2026.07.09 | ₩33,535 | ₩33,622 | ₩33,535 | ₩33,535 | 0.00% | 1.5만 |
|---|
| 2026.07.08 | ₩33,435 | ₩33,569 | ₩33,435 | ₩33,482 | +0.14% | 1.1천 |
|---|
| 2026.07.07 | ₩33,381 | ₩33,596 | ₩33,381 | ₩33,535 | +0.46% | 5.8천 |
|---|
| 2026.07.06 | ₩33,542 | ₩33,622 | ₩33,461 | ₩33,542 | 0.00% | 3.7천 |
|---|
| 2026.07.02 | ₩33,448 | ₩33,475 | ₩33,448 | ₩33,475 | +0.08% | 400 |
|---|
| 2026.07.01 | ₩33,488 | ₩33,542 | ₩33,482 | ₩33,482 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩33,448 | ₩33,555 | ₩33,435 | ₩33,435 | -0.04% | 1.9천 |
|---|
| 2026.06.29 | ₩34,105 | ₩34,199 | ₩34,105 | ₩34,145 | +0.12% | 1.1천 |
|---|
| 2026.06.26 | ₩33,999 | ₩34,105 | ₩33,999 | ₩34,065 | +0.19% | 800 |
|---|
| 2026.06.25 | ₩34,105 | ₩34,105 | ₩34,026 | ₩34,065 | -0.12% | 8.5천 |
|---|
| 2026.06.24 | ₩34,119 | ₩34,132 | ₩34,092 | ₩34,105 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩34,105 | ₩34,105 | ₩34,045 | ₩34,045 | -0.18% | 200 |
|---|
| 2026.06.22 | ₩34,132 | ₩34,132 | ₩34,038 | ₩34,078 | -0.16% | 2.4천 |
|---|
| 2026.06.18 | ₩34,092 | ₩34,159 | ₩34,038 | ₩34,105 | +0.04% | 2.2천 |
|---|
| 2026.06.17 | ₩34,152 | ₩34,212 | ₩33,971 | ₩34,045 | -0.31% | 2.3천 |
|---|
| 2026.06.16 | ₩34,226 | ₩34,226 | ₩34,065 | ₩34,145 | -0.24% | 9.8천 |
|---|
| 2026.06.15 | ₩34,293 | ₩34,293 | ₩34,078 | ₩34,132 | -0.47% | 6.8천 |
|---|
| 2026.06.12 | ₩34,078 | ₩34,078 | ₩34,038 | ₩34,038 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩33,931 | ₩34,041 | ₩33,850 | ₩34,025 | +0.28% | 8.3천 |
|---|
| 2026.06.10 | ₩33,971 | ₩33,971 | ₩33,865 | ₩33,884 | -0.26% | 1만 |
|---|
| 2026.06.09 | ₩34,065 | ₩34,065 | ₩33,904 | ₩33,931 | -0.39% | 5.5천 |
|---|
| 2026.06.08 | ₩34,065 | ₩34,065 | ₩33,931 | ₩33,998 | -0.20% | 2.4천 |
|---|
| 2026.06.05 | ₩34,045 | ₩34,105 | ₩33,958 | ₩33,958 | -0.26% | 300 |
|---|
| 2026.06.04 | ₩34,119 | ₩34,145 | ₩34,013 | ₩34,025 | -0.28% | 6.8천 |
|---|
| 2026.06.03 | ₩34,133 | ₩34,145 | ₩34,072 | ₩34,072 | -0.18% | 300 |
|---|
| 2026.06.02 | ₩34,145 | ₩34,145 | ₩34,026 | ₩34,098 | -0.14% | 600 |
|---|
| 2026.06.01 | ₩34,266 | ₩34,266 | ₩34,011 | ₩34,078 | -0.55% | 4.7천 |
|---|
| 2026.05.29 | ₩34,145 | ₩34,145 | ₩34,085 | ₩34,085 | -0.18% | 4.1천 |
|---|
| 2026.05.28 | ₩33,958 | ₩34,119 | ₩33,958 | ₩34,052 | +0.28% | 1.4만 |
|---|
| 2026.05.27 | ₩34,092 | ₩34,092 | ₩33,944 | ₩34,025 | -0.20% | 1.7천 |
|---|
| 2026.05.26 | ₩34,078 | ₩34,078 | ₩33,998 | ₩34,025 | -0.16% | 7.7천 |
|---|
| 2026.05.22 | ₩34,052 | ₩34,119 | ₩33,891 | ₩34,011 | -0.12% | 10.8만 |
|---|
| 2026.05.21 | ₩33,984 | ₩34,038 | ₩33,877 | ₩33,877 | -0.32% | 4.8천 |
|---|
| 2026.05.20 | ₩33,837 | ₩33,924 | ₩33,837 | ₩33,924 | +0.26% | 500 |
|---|
| 2026.05.19 | ₩33,931 | ₩33,931 | ₩33,824 | ₩33,877 | -0.16% | 1.4만 |
|---|
| 2026.05.18 | ₩33,837 | ₩33,971 | ₩33,837 | ₩33,897 | +0.18% | 2.1만 |
|---|
| 2026.05.15 | ₩33,810 | ₩33,944 | ₩33,810 | ₩33,870 | +0.18% | 5.7천 |
|---|
| 2026.05.14 | ₩33,864 | ₩33,958 | ₩33,864 | ₩33,897 | +0.10% | 6.1천 |
|---|
| 2026.05.13 | ₩33,837 | ₩33,850 | ₩33,771 | ₩33,850 | +0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩33,770 | ₩33,877 | ₩33,730 | ₩33,824 | +0.16% | 900 |
|---|
| 2026.05.11 | ₩33,998 | ₩33,998 | ₩33,797 | ₩33,857 | -0.41% | 4.2천 |
|---|
| 2026.05.08 | ₩33,850 | ₩33,931 | ₩33,850 | ₩33,850 | 0.00% | 2.6천 |
|---|
| 2026.05.07 | ₩33,864 | ₩33,904 | ₩33,770 | ₩33,817 | -0.14% | 900 |
|---|
| 2026.05.06 | ₩33,824 | ₩33,901 | ₩33,743 | ₩33,824 | 0.00% | 3.6천 |
|---|
| 2026.05.05 | ₩33,716 | ₩33,850 | ₩33,689 | ₩33,770 | +0.16% | 7.5천 |
|---|
| 2026.05.04 | ₩33,703 | ₩33,797 | ₩33,689 | ₩33,710 | +0.02% | 2.2만 |
|---|
| 2026.05.01 | ₩33,730 | ₩33,770 | ₩33,716 | ₩33,770 | +0.12% | 1.2천 |
|---|
| 2026.04.30 | ₩33,636 | ₩33,750 | ₩33,609 | ₩33,676 | +0.12% | 1.3만 |
|---|
| 2026.04.29 | ₩33,582 | ₩33,663 | ₩33,582 | ₩33,663 | +0.24% | 4.5천 |
|---|
| 2026.04.28 | ₩33,582 | ₩33,669 | ₩33,582 | ₩33,669 | +0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩33,743 | ₩33,743 | ₩33,609 | ₩33,660 | -0.25% | 3.1천 |
|---|
| 2026.04.24 | ₩33,656 | ₩33,730 | ₩33,596 | ₩33,663 | +0.02% | 700 |
|---|
| 2026.04.23 | ₩33,622 | ₩33,636 | ₩33,569 | ₩33,636 | +0.04% | 5.3천 |
|---|
| 2026.04.22 | ₩33,649 | ₩33,649 | ₩33,569 | ₩33,642 | -0.02% | 1.9천 |
|---|
| 2026.04.21 | ₩33,703 | ₩33,716 | ₩33,581 | ₩33,581 | -0.36% | 6.6천 |
|---|
| 2026.04.20 | ₩33,703 | ₩33,710 | ₩33,582 | ₩33,676 | -0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩33,569 | ₩33,716 | ₩33,569 | ₩33,665 | +0.29% | 600 |
|---|
| 2026.04.16 | ₩33,555 | ₩33,636 | ₩33,488 | ₩33,575 | +0.06% | 8.7천 |
|---|
| 2026.04.15 | ₩33,596 | ₩33,596 | ₩33,529 | ₩33,569 | -0.08% | 1.9천 |
|---|
| 2026.04.14 | ₩33,508 | ₩33,569 | ₩33,461 | ₩33,529 | +0.06% | 5.4천 |
|---|
| 2026.04.13 | ₩33,301 | ₩33,502 | ₩33,301 | ₩33,502 | +0.60% | 1.4천 |
|---|
| 2026.04.10 | ₩33,515 | ₩33,515 | ₩33,347 | ₩33,374 | -0.42% | 4천 |
|---|
| 2026.04.09 | ₩33,408 | ₩33,408 | ₩33,287 | ₩33,408 | 0.00% | 1.5만 |
|---|
| 2026.04.08 | ₩33,354 | ₩33,354 | ₩33,287 | ₩33,334 | -0.06% | 700 |
|---|
| 2026.04.07 | ₩32,885 | ₩33,046 | ₩32,885 | ₩33,005 | +0.37% | 1.6천 |
|---|
| 2026.04.06 | ₩33,126 | ₩33,153 | ₩33,019 | ₩33,073 | -0.16% | 8.6천 |
|---|
| 2026.04.02 | ₩32,831 | ₩33,059 | ₩32,831 | ₩33,059 | +0.69% | 1.9만 |
|---|
| 2026.04.01 | ₩32,912 | ₩33,032 | ₩32,885 | ₩32,957 | +0.14% | 1.5만 |
|---|
| 2026.03.31 | ₩32,845 | ₩32,889 | ₩32,845 | ₩32,889 | +0.13% | 600 |
|---|
| 2026.03.30 | ₩33,361 | ₩33,435 | ₩33,354 | ₩33,435 | +0.22% | 2.8천 |
|---|
| 2026.03.27 | ₩33,368 | ₩33,488 | ₩33,368 | ₩33,441 | +0.22% | 1.8천 |
|---|
| 2026.03.26 | ₩33,368 | ₩33,502 | ₩33,368 | ₩33,394 | +0.08% | 3.8천 |
|---|
| 2026.03.25 | ₩33,381 | ₩33,448 | ₩33,381 | ₩33,448 | +0.20% | 1.5천 |
|---|
| 2026.03.24 | ₩33,368 | ₩33,515 | ₩33,368 | ₩33,435 | +0.20% | 6.3천 |
|---|
| 2026.03.23 | ₩33,354 | ₩33,435 | ₩33,354 | ₩33,435 | +0.24% | 1천 |
|---|
| 2026.03.20 | ₩33,381 | ₩33,515 | ₩33,381 | ₩33,420 | +0.12% | 500 |
|---|
| 2026.03.19 | ₩33,475 | ₩33,488 | ₩33,404 | ₩33,404 | -0.21% | 1.3천 |
|---|
| 2026.03.18 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩33,415 | ₩33,432 | ₩33,341 | ₩33,415 | 0.00% | 1.5천 |
|---|
| 2026.03.16 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,381 | ₩33,381 | ₩33,301 | ₩33,381 | 0.00% | 4.4천 |
|---|
| 2026.03.11 | ₩33,435 | ₩33,435 | ₩33,327 | ₩33,374 | -0.18% | 700 |
|---|
| 2026.03.10 | ₩33,398 | ₩33,398 | ₩33,301 | ₩33,381 | -0.05% | 1.7천 |
|---|
| 2026.03.09 | ₩33,394 | ₩33,408 | ₩33,247 | ₩33,368 | -0.08% | 6.3천 |
|---|
| 2026.03.06 | ₩33,260 | ₩33,366 | ₩33,260 | ₩33,260 | 0.00% | 5.4천 |
|---|
| 2026.03.05 | ₩33,274 | ₩33,368 | ₩33,274 | ₩33,361 | +0.26% | 1.2천 |
|---|
| 2026.03.04 | ₩33,301 | ₩33,368 | ₩33,301 | ₩33,368 | +0.20% | 2.6천 |
|---|
| 2026.03.03 | ₩33,247 | ₩33,341 | ₩33,247 | ₩33,301 | +0.16% | 2.4천 |
|---|
| 2026.03.02 | ₩33,287 | ₩33,448 | ₩33,287 | ₩33,366 | +0.24% | 900 |
|---|
| 2026.02.27 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,287 | ₩33,435 | ₩33,274 | ₩33,288 | +0.00% | 4.6천 |
|---|
| 2026.02.25 | ₩33,301 | ₩33,394 | ₩33,260 | ₩33,354 | +0.16% | 1.3천 |
|---|
| 2026.02.24 | ₩33,260 | ₩33,341 | ₩33,260 | ₩33,341 | +0.24% | 1.1천 |
|---|
| 2026.02.23 | ₩33,347 | ₩33,347 | ₩33,260 | ₩33,294 | -0.16% | 8천 |
|---|
| 2026.02.20 | ₩33,233 | ₩33,327 | ₩33,233 | ₩33,327 | +0.28% | 100 |
|---|
| 2026.02.19 | ₩33,247 | ₩33,314 | ₩33,247 | ₩33,314 | +0.20% | 700 |
|---|
| 2026.02.18 | ₩33,247 | ₩33,388 | ₩33,247 | ₩33,314 | +0.20% | 600 |
|---|
| 2026.02.17 | ₩33,233 | ₩33,307 | ₩33,220 | ₩33,306 | +0.22% | 5.4천 |
|---|
| 2026.02.13 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩33,354 | ₩33,354 | ₩33,220 | ₩33,292 | -0.18% | 1.7천 |
|---|
| 2026.02.10 | ₩33,233 | ₩33,301 | ₩33,233 | ₩33,294 | +0.18% | 1천 |
|---|
| 2026.02.09 | ₩33,220 | ₩33,294 | ₩33,220 | ₩33,287 | +0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩33,207 | ₩33,353 | ₩33,193 | ₩33,274 | +0.20% | 5.7천 |
|---|
| 2026.02.05 | ₩33,233 | ₩33,260 | ₩33,166 | ₩33,180 | -0.16% | 7.4천 |
|---|
| 2026.02.04 | ₩33,274 | ₩33,341 | ₩33,193 | ₩33,213 | -0.18% | 5천 |
|---|
| 2026.02.03 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩33,327 | ₩33,354 | ₩33,267 | ₩33,267 | -0.18% | 1.1천 |
|---|
| 2026.01.30 | ₩33,193 | ₩33,301 | ₩33,193 | ₩33,240 | +0.14% | 1천 |
|---|
| 2026.01.29 | ₩33,180 | ₩33,240 | ₩33,180 | ₩33,240 | +0.18% | 800 |
|---|
| 2026.01.28 | ₩33,255 | ₩33,255 | ₩33,166 | ₩33,247 | -0.02% | 4.7천 |
|---|
| 2026.01.27 | ₩33,193 | ₩33,301 | ₩33,193 | ₩33,241 | +0.15% | 2.7천 |
|---|
| 2026.01.26 | ₩33,301 | ₩33,301 | ₩33,193 | ₩33,248 | -0.16% | 1.4천 |
|---|
| 2026.01.23 | ₩33,240 | ₩33,240 | ₩33,193 | ₩33,240 | 0.00% | 2천 |
|---|
| 2026.01.22 | ₩33,166 | ₩33,227 | ₩33,160 | ₩33,227 | +0.18% | 1.2천 |
|---|
| 2026.01.21 | ₩33,166 | ₩33,220 | ₩33,140 | ₩33,220 | +0.16% | 7.8천 |
|---|
| 2026.01.20 | ₩33,126 | ₩33,193 | ₩33,106 | ₩33,178 | +0.16% | 4.4천 |
|---|
| 2026.01.16 | ₩33,153 | ₩33,213 | ₩33,140 | ₩33,213 | +0.18% | 2.7천 |
|---|
| 2026.01.15 | ₩33,153 | ₩33,207 | ₩33,146 | ₩33,193 | +0.12% | 2.2천 |
|---|
| 2026.01.14 | ₩33,207 | ₩33,207 | ₩33,133 | ₩33,200 | -0.02% | 1.5천 |
|---|
| 2026.01.13 | ₩33,153 | ₩33,227 | ₩33,140 | ₩33,180 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩33,231 | ₩33,231 | ₩33,140 | ₩33,207 | -0.07% | 1.9천 |
|---|
| 2026.01.09 | ₩33,113 | ₩33,200 | ₩33,113 | ₩33,200 | +0.26% | 2만 |
|---|
| 2026.01.08 | ₩33,126 | ₩33,180 | ₩33,119 | ₩33,180 | +0.16% | 4.7천 |
|---|
| 2026.01.07 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩33,240 | ₩33,240 | ₩33,099 | ₩33,099 | -0.42% | 4.3천 |
|---|
| 2026.01.05 | ₩33,133 | ₩33,180 | ₩33,099 | ₩33,106 | -0.08% | 2.5천 |
|---|
| 2026.01.02 | ₩33,109 | ₩33,187 | ₩33,099 | ₩33,121 | +0.04% | 4.6천 |
|---|
| 2025.12.31 | ₩33,086 | ₩33,146 | ₩33,073 | ₩33,146 | +0.18% | 5.8천 |
|---|
| 2025.12.30 | ₩33,688 | ₩33,763 | ₩33,610 | ₩33,696 | +0.02% | 5.1천 |
|---|
| 2025.12.29 | ₩33,743 | ₩33,750 | ₩33,616 | ₩33,696 | -0.14% | 1천 |
|---|
| 2025.12.26 | ₩33,502 | ₩33,629 | ₩33,502 | ₩33,629 | +0.38% | 400 |
|---|
| 2025.12.24 | ₩33,596 | ₩33,622 | ₩33,596 | ₩33,609 | +0.04% | 7.6천 |
|---|
| 2025.12.23 | ₩33,609 | ₩33,622 | ₩33,569 | ₩33,596 | -0.04% | 9.2천 |
|---|
| 2025.12.22 | ₩33,608 | ₩33,608 | ₩33,596 | ₩33,596 | -0.04% | 2.6천 |
|---|
| 2025.12.19 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,575 | ₩33,575 | ₩33,542 | ₩33,569 | -0.02% | 3.4천 |
|---|
| 2025.12.17 | ₩33,575 | ₩33,609 | ₩33,529 | ₩33,562 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩33,555 | ₩33,555 | ₩33,515 | ₩33,555 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩33,542 | ₩33,622 | ₩33,542 | ₩33,596 | +0.16% | 500 |
|---|
| 2025.12.12 | ₩33,542 | ₩33,602 | ₩33,515 | ₩33,602 | +0.18% | 3천 |
|---|
| 2025.12.11 | ₩33,529 | ₩33,589 | ₩33,522 | ₩33,578 | +0.15% | 3천 |
|---|
| 2025.12.10 | ₩33,582 | ₩33,582 | ₩33,490 | ₩33,582 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩33,542 | ₩33,624 | ₩33,542 | ₩33,542 | 0.00% | 6.2천 |
|---|
| 2025.12.08 | ₩33,545 | ₩33,549 | ₩33,545 | ₩33,549 | +0.01% | 300 |
|---|
| 2025.12.05 | ₩33,488 | ₩33,549 | ₩33,488 | ₩33,549 | +0.18% | 5.7천 |
|---|
| 2025.12.04 | ₩33,488 | ₩33,542 | ₩33,482 | ₩33,542 | +0.16% | 1천 |
|---|
| 2025.12.03 | ₩33,487 | ₩33,549 | ₩33,461 | ₩33,488 | +0.00% | 1만 |
|---|
| 2025.12.02 | ₩33,475 | ₩33,522 | ₩33,468 | ₩33,522 | +0.14% | 600 |
|---|
| 2025.12.01 | ₩33,461 | ₩33,508 | ₩33,455 | ₩33,508 | +0.14% | 1.5천 |
|---|
| 2025.11.28 | ₩33,502 | ₩33,508 | ₩33,502 | ₩33,508 | +0.02% | 1.3천 |
|---|
| 2025.11.26 | ₩33,474 | ₩33,542 | ₩33,408 | ₩33,475 | +0.00% | 5.1천 |
|---|
| 2025.11.25 | ₩33,441 | ₩33,448 | ₩33,441 | ₩33,448 | +0.02% | 400 |
|---|
| 2025.11.24 | ₩33,410 | ₩33,475 | ₩33,374 | ₩33,436 | +0.08% | 1.7천 |
|---|
| 2025.11.21 | ₩33,287 | ₩33,381 | ₩33,287 | ₩33,347 | +0.18% | 1.9천 |
|---|
| 2025.11.20 | ₩33,443 | ₩33,443 | ₩33,247 | ₩33,322 | -0.36% | 2.8천 |
|---|
| 2025.11.19 | ₩33,377 | ₩33,377 | ₩33,321 | ₩33,327 | -0.15% | 1.6천 |
|---|
| 2025.11.18 | ₩33,314 | ₩33,361 | ₩33,314 | ₩33,361 | +0.14% | 1.4천 |
|---|
| 2025.11.17 | ₩33,408 | ₩33,435 | ₩33,327 | ₩33,384 | -0.07% | 2.1천 |
|---|
| 2025.11.14 | ₩33,341 | ₩33,394 | ₩33,327 | ₩33,394 | +0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩33,448 | ₩33,455 | ₩33,301 | ₩33,354 | -0.28% | 4.8천 |
|---|
| 2025.11.12 | ₩33,374 | ₩33,448 | ₩33,354 | ₩33,428 | +0.16% | 4.6천 |
|---|
| 2025.11.11 | ₩33,421 | ₩33,482 | ₩33,365 | ₩33,423 | +0.00% | 2.4천 |
|---|
| 2025.11.10 | ₩33,468 | ₩33,468 | ₩33,381 | ₩33,423 | -0.14% | 1.1천 |
|---|
| 2025.11.07 | ₩33,314 | ₩33,435 | ₩33,302 | ₩33,368 | +0.16% | 6.7천 |
|---|
| 2025.11.06 | ₩33,388 | ₩33,461 | ₩33,301 | ₩33,374 | -0.04% | 3.6천 |
|---|
| 2025.11.05 | ₩33,435 | ₩33,441 | ₩33,354 | ₩33,354 | -0.24% | 1.2천 |
|---|
| 2025.11.04 | ₩33,381 | ₩33,381 | ₩33,314 | ₩33,335 | -0.14% | 2.4천 |
|---|
| 2025.11.03 | ₩33,421 | ₩33,448 | ₩33,301 | ₩33,378 | -0.13% | 2.6천 |
|---|
| 2025.10.31 | ₩33,341 | ₩33,376 | ₩33,341 | ₩33,376 | +0.10% | 300 |
|---|
| 2025.10.30 | ₩33,461 | ₩33,461 | ₩33,314 | ₩33,368 | -0.28% | 1.7천 |
|---|
| 2025.10.29 | ₩33,354 | ₩33,394 | ₩33,329 | ₩33,394 | +0.12% | 800 |
|---|
| 2025.10.28 | ₩33,327 | ₩33,381 | ₩33,327 | ₩33,374 | +0.14% | 3천 |
|---|
| 2025.10.27 | ₩33,301 | ₩33,388 | ₩33,301 | ₩33,388 | +0.26% | 4.4천 |
|---|
| 2025.10.24 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,220 | ₩33,334 | ₩33,220 | ₩33,334 | +0.34% | 400 |
|---|
| 2025.10.22 | ₩33,301 | ₩33,321 | ₩33,233 | ₩33,321 | +0.06% | 4천 |
|---|
| 2025.10.21 | ₩33,274 | ₩33,321 | ₩33,274 | ₩33,321 | +0.14% | 200 |
|---|
| 2025.10.20 | ₩33,354 | ₩33,368 | ₩33,233 | ₩33,307 | -0.14% | 6.1천 |
|---|
| 2025.10.17 | ₩33,301 | ₩33,314 | ₩33,247 | ₩33,260 | -0.12% | 3.8천 |
|---|
| 2025.10.16 | ₩33,207 | ₩33,220 | ₩33,193 | ₩33,193 | -0.04% | 1.4천 |
|---|
| 2025.10.15 | ₩33,341 | ₩33,341 | ₩33,193 | ₩33,246 | -0.29% | 6.9천 |
|---|
| 2025.10.14 | ₩33,207 | ₩33,252 | ₩33,180 | ₩33,244 | +0.11% | 2.4천 |
|---|
| 2025.10.13 | ₩33,274 | ₩33,274 | ₩33,207 | ₩33,260 | -0.04% | 3.6천 |
|---|
| 2025.10.10 | ₩33,232 | ₩33,232 | ₩33,188 | ₩33,188 | -0.13% | 400 |
|---|