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 | ₩33,311 | ₩33,379 | ₩33,244 | ₩33,298 | -0.04% | 1.5만 |
| 2026.10.08 | ₩33,244 | ₩33,271 | ₩33,244 | ₩33,271 | +0.08% | 1.5천 |
| 2026.10.07 | ₩33,244 | ₩33,293 | ₩33,231 | ₩33,285 | +0.12% | 6.4천 |
| 2026.10.06 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 2.7천 |
| 2026.10.05 | ₩33,285 | ₩33,311 | ₩33,264 | ₩33,264 | -0.06% | 6.3천 |
| 2026.10.02 | ₩33,150 | ₩33,365 | ₩33,150 | ₩33,285 | +0.40% | 2.3천 |
| 2026.10.01 | ₩33,191 | ₩33,258 | ₩33,191 | ₩33,258 | +0.20% | 4.1천 |
| 2026.09.30 | ₩33,325 | ₩33,325 | ₩33,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,271 |
| -0.16% |
| 500 |
| 2026.09.29 | ₩33,982 | ₩33,982 | ₩33,922 | ₩33,935 | -0.14% | 3.7천 |
|---|
| 2026.09.28 | ₩33,935 | ₩33,969 | ₩33,935 | ₩33,935 | 0.00% | 1.9천 |
|---|
| 2026.09.25 | ₩33,915 | ₩33,922 | ₩33,875 | ₩33,922 | +0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩33,781 | ₩33,915 | ₩33,781 | ₩33,915 | +0.40% | 2.9천 |
|---|
| 2026.09.23 | ₩33,875 | ₩33,922 | ₩33,875 | ₩33,922 | +0.14% | 2.2천 |
|---|
| 2026.09.22 | ₩33,768 | ₩33,922 | ₩33,768 | ₩33,922 | +0.46% | 6.4천 |
|---|
| 2026.09.21 | ₩33,908 | ₩33,982 | ₩33,848 | ₩33,888 | -0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩33,848 | ₩33,887 | ₩33,848 | ₩33,861 | +0.04% | 3.2천 |
|---|
| 2026.09.17 | ₩33,895 | ₩33,955 | ₩33,821 | ₩33,821 | -0.22% | 3.5천 |
|---|
| 2026.09.16 | ₩33,835 | ₩33,835 | ₩33,781 | ₩33,808 | -0.08% | 3.2천 |
|---|
| 2026.09.15 | ₩33,808 | ₩33,969 | ₩33,808 | ₩33,835 | +0.08% | 8천 |
|---|
| 2026.09.14 | ₩33,955 | ₩33,955 | ₩33,882 | ₩33,882 | -0.22% | 300 |
|---|
| 2026.09.11 | ₩33,674 | ₩33,895 | ₩33,674 | ₩33,882 | +0.62% | 2.3천 |
|---|
| 2026.09.10 | ₩33,929 | ₩33,929 | ₩33,868 | ₩33,868 | -0.18% | 3.8천 |
|---|
| 2026.09.09 | ₩33,969 | ₩33,969 | ₩33,848 | ₩33,908 | -0.18% | 1.6천 |
|---|
| 2026.09.08 | ₩33,861 | ₩33,915 | ₩33,861 | ₩33,915 | +0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩33,982 | ₩33,982 | ₩33,868 | ₩33,935 | -0.14% | 3.1천 |
|---|
| 2026.09.03 | ₩33,861 | ₩33,982 | ₩33,861 | ₩33,929 | +0.20% | 600 |
|---|
| 2026.09.02 | ₩33,942 | ₩33,982 | ₩33,808 | ₩33,902 | -0.12% | 5.2만 |
|---|
| 2026.09.01 | ₩33,868 | ₩33,875 | ₩33,868 | ₩33,875 | +0.02% | 300 |
|---|
| 2026.08.31 | ₩33,835 | ₩33,888 | ₩33,821 | ₩33,888 | +0.16% | 3천 |
|---|
| 2026.08.28 | ₩33,895 | ₩33,969 | ₩33,888 | ₩33,888 | -0.02% | 1.8만 |
|---|
| 2026.08.27 | ₩33,982 | ₩33,982 | ₩33,895 | ₩33,895 | -0.26% | 200 |
|---|
| 2026.08.26 | ₩33,808 | ₩33,868 | ₩33,808 | ₩33,868 | +0.18% | 200 |
|---|
| 2026.08.25 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,768 | ₩33,895 | ₩33,754 | ₩33,841 | +0.22% | 2.1천 |
|---|
| 2026.08.21 | ₩33,768 | ₩33,794 | ₩33,768 | ₩33,794 | +0.08% | 700 |
|---|
| 2026.08.20 | ₩33,754 | ₩33,888 | ₩33,742 | ₩33,808 | +0.16% | 3.9천 |
|---|
| 2026.08.19 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩33,741 | ₩33,815 | ₩33,727 | ₩33,815 | +0.22% | 3.2천 |
|---|
| 2026.08.17 | ₩33,754 | ₩33,815 | ₩33,741 | ₩33,815 | +0.18% | 1천 |
|---|
| 2026.08.14 | ₩33,754 | ₩33,781 | ₩33,754 | ₩33,781 | +0.08% | 2.4천 |
|---|
| 2026.08.13 | ₩33,768 | ₩33,828 | ₩33,754 | ₩33,821 | +0.16% | 2천 |
|---|
| 2026.08.12 | ₩33,727 | ₩33,801 | ₩33,727 | ₩33,754 | +0.08% | 900 |
|---|
| 2026.08.11 | ₩33,727 | ₩33,794 | ₩33,714 | ₩33,727 | 0.00% | 1만 |
|---|
| 2026.08.10 | ₩33,727 | ₩33,794 | ₩33,700 | ₩33,788 | +0.18% | 1.9천 |
|---|
| 2026.08.07 | ₩33,714 | ₩33,781 | ₩33,714 | ₩33,781 | +0.20% | 500 |
|---|
| 2026.08.06 | ₩33,761 | ₩33,774 | ₩33,674 | ₩33,774 | +0.04% | 2.1천 |
|---|
| 2026.08.05 | ₩33,754 | ₩33,835 | ₩33,754 | ₩33,754 | 0.00% | 1.4천 |
|---|
| 2026.08.04 | ₩33,734 | ₩33,808 | ₩33,679 | ₩33,747 | +0.04% | 1.8천 |
|---|
| 2026.08.03 | ₩33,620 | ₩33,707 | ₩33,620 | ₩33,707 | +0.26% | 1.3천 |
|---|
| 2026.07.31 | ₩33,613 | ₩33,687 | ₩33,613 | ₩33,654 | +0.12% | 9.1천 |
|---|
| 2026.07.30 | ₩33,600 | ₩33,674 | ₩33,553 | ₩33,607 | +0.02% | 6.2천 |
|---|
| 2026.07.29 | ₩33,593 | ₩33,607 | ₩33,562 | ₩33,562 | -0.09% | 700 |
|---|
| 2026.07.28 | ₩33,499 | ₩33,647 | ₩33,499 | ₩33,580 | +0.24% | 6.5천 |
|---|
| 2026.07.27 | ₩33,660 | ₩33,660 | ₩33,486 | ₩33,560 | -0.30% | 2.8천 |
|---|
| 2026.07.24 | ₩33,499 | ₩33,607 | ₩33,499 | ₩33,546 | +0.14% | 1천 |
|---|
| 2026.07.23 | ₩33,519 | ₩33,580 | ₩33,446 | ₩33,513 | -0.02% | 3.8천 |
|---|
| 2026.07.22 | ₩33,513 | ₩33,660 | ₩33,499 | ₩33,573 | +0.18% | 2.9천 |
|---|
| 2026.07.21 | ₩33,513 | ₩33,660 | ₩33,513 | ₩33,586 | +0.22% | 1.7천 |
|---|
| 2026.07.20 | ₩33,486 | ₩33,560 | ₩33,472 | ₩33,546 | +0.18% | 3.6천 |
|---|
| 2026.07.17 | ₩33,486 | ₩33,580 | ₩33,472 | ₩33,519 | +0.10% | 5천 |
|---|
| 2026.07.16 | ₩33,566 | ₩33,573 | ₩33,566 | ₩33,573 | +0.02% | 3.3천 |
|---|
| 2026.07.15 | ₩33,674 | ₩33,674 | ₩33,513 | ₩33,595 | -0.24% | 6.1천 |
|---|
| 2026.07.14 | ₩33,472 | ₩33,633 | ₩33,472 | ₩33,560 | +0.26% | 1.5천 |
|---|
| 2026.07.13 | ₩33,566 | ₩33,566 | ₩33,419 | ₩33,519 | -0.14% | 4.5만 |
|---|
| 2026.07.10 | ₩33,553 | ₩33,660 | ₩33,513 | ₩33,580 | +0.08% | 4.4천 |
|---|
| 2026.07.09 | ₩33,546 | ₩33,633 | ₩33,546 | ₩33,546 | 0.00% | 1.5만 |
|---|
| 2026.07.08 | ₩33,446 | ₩33,580 | ₩33,446 | ₩33,493 | +0.14% | 1.1천 |
|---|
| 2026.07.07 | ₩33,392 | ₩33,607 | ₩33,392 | ₩33,546 | +0.46% | 5.8천 |
|---|
| 2026.07.06 | ₩33,553 | ₩33,633 | ₩33,472 | ₩33,553 | 0.00% | 3.7천 |
|---|
| 2026.07.02 | ₩33,459 | ₩33,486 | ₩33,459 | ₩33,486 | +0.08% | 400 |
|---|
| 2026.07.01 | ₩33,499 | ₩33,553 | ₩33,493 | ₩33,493 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩33,459 | ₩33,566 | ₩33,446 | ₩33,446 | -0.04% | 1.9천 |
|---|
| 2026.06.29 | ₩34,116 | ₩34,210 | ₩34,116 | ₩34,157 | +0.12% | 1.1천 |
|---|
| 2026.06.26 | ₩34,010 | ₩34,116 | ₩34,010 | ₩34,076 | +0.19% | 800 |
|---|
| 2026.06.25 | ₩34,116 | ₩34,116 | ₩34,037 | ₩34,076 | -0.12% | 8.5천 |
|---|
| 2026.06.24 | ₩34,130 | ₩34,143 | ₩34,103 | ₩34,116 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩34,116 | ₩34,116 | ₩34,056 | ₩34,056 | -0.18% | 200 |
|---|
| 2026.06.22 | ₩34,143 | ₩34,143 | ₩34,049 | ₩34,090 | -0.16% | 2.4천 |
|---|
| 2026.06.18 | ₩34,103 | ₩34,170 | ₩34,049 | ₩34,116 | +0.04% | 2.2천 |
|---|
| 2026.06.17 | ₩34,163 | ₩34,224 | ₩33,982 | ₩34,056 | -0.31% | 2.3천 |
|---|
| 2026.06.16 | ₩34,237 | ₩34,237 | ₩34,076 | ₩34,157 | -0.24% | 9.8천 |
|---|
| 2026.06.15 | ₩34,304 | ₩34,304 | ₩34,090 | ₩34,143 | -0.47% | 6.8천 |
|---|
| 2026.06.12 | ₩34,090 | ₩34,090 | ₩34,049 | ₩34,049 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩33,942 | ₩34,052 | ₩33,861 | ₩34,036 | +0.28% | 8.3천 |
|---|
| 2026.06.10 | ₩33,982 | ₩33,982 | ₩33,876 | ₩33,895 | -0.26% | 1만 |
|---|
| 2026.06.09 | ₩34,076 | ₩34,076 | ₩33,915 | ₩33,942 | -0.39% | 5.5천 |
|---|
| 2026.06.08 | ₩34,076 | ₩34,076 | ₩33,942 | ₩34,009 | -0.20% | 2.4천 |
|---|
| 2026.06.05 | ₩34,056 | ₩34,116 | ₩33,969 | ₩33,969 | -0.26% | 300 |
|---|
| 2026.06.04 | ₩34,130 | ₩34,157 | ₩34,024 | ₩34,036 | -0.28% | 6.8천 |
|---|
| 2026.06.03 | ₩34,145 | ₩34,157 | ₩34,083 | ₩34,083 | -0.18% | 300 |
|---|
| 2026.06.02 | ₩34,157 | ₩34,157 | ₩34,037 | ₩34,110 | -0.14% | 600 |
|---|
| 2026.06.01 | ₩34,277 | ₩34,277 | ₩34,022 | ₩34,090 | -0.55% | 4.7천 |
|---|
| 2026.05.29 | ₩34,157 | ₩34,157 | ₩34,096 | ₩34,096 | -0.18% | 4.1천 |
|---|
| 2026.05.28 | ₩33,969 | ₩34,130 | ₩33,969 | ₩34,063 | +0.28% | 1.4만 |
|---|
| 2026.05.27 | ₩34,103 | ₩34,103 | ₩33,955 | ₩34,036 | -0.20% | 1.7천 |
|---|
| 2026.05.26 | ₩34,090 | ₩34,090 | ₩34,009 | ₩34,036 | -0.16% | 7.7천 |
|---|
| 2026.05.22 | ₩34,063 | ₩34,130 | ₩33,902 | ₩34,022 | -0.12% | 10.8만 |
|---|
| 2026.05.21 | ₩33,996 | ₩34,049 | ₩33,888 | ₩33,888 | -0.32% | 4.8천 |
|---|
| 2026.05.20 | ₩33,848 | ₩33,935 | ₩33,848 | ₩33,935 | +0.26% | 500 |
|---|
| 2026.05.19 | ₩33,942 | ₩33,942 | ₩33,835 | ₩33,888 | -0.16% | 1.4만 |
|---|
| 2026.05.18 | ₩33,848 | ₩33,982 | ₩33,848 | ₩33,908 | +0.18% | 2.1만 |
|---|
| 2026.05.15 | ₩33,821 | ₩33,955 | ₩33,821 | ₩33,882 | +0.18% | 5.7천 |
|---|
| 2026.05.14 | ₩33,875 | ₩33,969 | ₩33,875 | ₩33,908 | +0.10% | 6.1천 |
|---|
| 2026.05.13 | ₩33,848 | ₩33,861 | ₩33,782 | ₩33,861 | +0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩33,781 | ₩33,888 | ₩33,741 | ₩33,835 | +0.16% | 900 |
|---|
| 2026.05.11 | ₩34,009 | ₩34,009 | ₩33,808 | ₩33,868 | -0.41% | 4.2천 |
|---|
| 2026.05.08 | ₩33,861 | ₩33,942 | ₩33,861 | ₩33,861 | 0.00% | 2.6천 |
|---|
| 2026.05.07 | ₩33,875 | ₩33,915 | ₩33,781 | ₩33,828 | -0.14% | 900 |
|---|
| 2026.05.06 | ₩33,835 | ₩33,912 | ₩33,754 | ₩33,835 | 0.00% | 3.6천 |
|---|
| 2026.05.05 | ₩33,727 | ₩33,861 | ₩33,700 | ₩33,781 | +0.16% | 7.5천 |
|---|
| 2026.05.04 | ₩33,714 | ₩33,808 | ₩33,700 | ₩33,721 | +0.02% | 2.2만 |
|---|
| 2026.05.01 | ₩33,741 | ₩33,781 | ₩33,727 | ₩33,781 | +0.12% | 1.2천 |
|---|
| 2026.04.30 | ₩33,647 | ₩33,761 | ₩33,620 | ₩33,687 | +0.12% | 1.3만 |
|---|
| 2026.04.29 | ₩33,593 | ₩33,674 | ₩33,593 | ₩33,674 | +0.24% | 4.5천 |
|---|
| 2026.04.28 | ₩33,593 | ₩33,680 | ₩33,593 | ₩33,680 | +0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩33,754 | ₩33,754 | ₩33,620 | ₩33,671 | -0.25% | 3.1천 |
|---|
| 2026.04.24 | ₩33,667 | ₩33,741 | ₩33,607 | ₩33,674 | +0.02% | 700 |
|---|
| 2026.04.23 | ₩33,633 | ₩33,647 | ₩33,580 | ₩33,647 | +0.04% | 5.3천 |
|---|
| 2026.04.22 | ₩33,660 | ₩33,660 | ₩33,580 | ₩33,654 | -0.02% | 1.9천 |
|---|
| 2026.04.21 | ₩33,714 | ₩33,727 | ₩33,592 | ₩33,592 | -0.36% | 6.6천 |
|---|
| 2026.04.20 | ₩33,714 | ₩33,721 | ₩33,593 | ₩33,687 | -0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩33,580 | ₩33,727 | ₩33,580 | ₩33,676 | +0.29% | 600 |
|---|
| 2026.04.16 | ₩33,566 | ₩33,647 | ₩33,499 | ₩33,586 | +0.06% | 8.7천 |
|---|
| 2026.04.15 | ₩33,607 | ₩33,607 | ₩33,540 | ₩33,580 | -0.08% | 1.9천 |
|---|
| 2026.04.14 | ₩33,519 | ₩33,580 | ₩33,472 | ₩33,540 | +0.06% | 5.4천 |
|---|
| 2026.04.13 | ₩33,311 | ₩33,513 | ₩33,311 | ₩33,513 | +0.60% | 1.4천 |
|---|
| 2026.04.10 | ₩33,526 | ₩33,526 | ₩33,358 | ₩33,385 | -0.42% | 4천 |
|---|
| 2026.04.09 | ₩33,419 | ₩33,419 | ₩33,298 | ₩33,419 | 0.00% | 1.5만 |
|---|
| 2026.04.08 | ₩33,365 | ₩33,365 | ₩33,298 | ₩33,345 | -0.06% | 700 |
|---|
| 2026.04.07 | ₩32,896 | ₩33,057 | ₩32,896 | ₩33,016 | +0.37% | 1.6천 |
|---|
| 2026.04.06 | ₩33,137 | ₩33,164 | ₩33,030 | ₩33,083 | -0.16% | 8.6천 |
|---|
| 2026.04.02 | ₩32,842 | ₩33,070 | ₩32,842 | ₩33,070 | +0.69% | 1.9만 |
|---|
| 2026.04.01 | ₩32,922 | ₩33,043 | ₩32,896 | ₩32,968 | +0.14% | 1.5만 |
|---|
| 2026.03.31 | ₩32,855 | ₩32,900 | ₩32,855 | ₩32,900 | +0.13% | 600 |
|---|
| 2026.03.30 | ₩33,372 | ₩33,446 | ₩33,365 | ₩33,446 | +0.22% | 2.8천 |
|---|
| 2026.03.27 | ₩33,379 | ₩33,499 | ₩33,379 | ₩33,452 | +0.22% | 1.8천 |
|---|
| 2026.03.26 | ₩33,379 | ₩33,513 | ₩33,379 | ₩33,405 | +0.08% | 3.8천 |
|---|
| 2026.03.25 | ₩33,392 | ₩33,459 | ₩33,392 | ₩33,459 | +0.20% | 1.5천 |
|---|
| 2026.03.24 | ₩33,379 | ₩33,526 | ₩33,379 | ₩33,446 | +0.20% | 6.3천 |
|---|
| 2026.03.23 | ₩33,365 | ₩33,446 | ₩33,365 | ₩33,446 | +0.24% | 1천 |
|---|
| 2026.03.20 | ₩33,392 | ₩33,526 | ₩33,392 | ₩33,431 | +0.12% | 500 |
|---|
| 2026.03.19 | ₩33,486 | ₩33,499 | ₩33,415 | ₩33,415 | -0.21% | 1.3천 |
|---|
| 2026.03.18 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩33,425 | ₩33,443 | ₩33,352 | ₩33,425 | 0.00% | 1.5천 |
|---|
| 2026.03.16 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩33,392 | ₩33,392 | ₩33,392 | ₩33,392 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,392 | ₩33,392 | ₩33,311 | ₩33,392 | 0.00% | 4.4천 |
|---|
| 2026.03.11 | ₩33,446 | ₩33,446 | ₩33,338 | ₩33,385 | -0.18% | 700 |
|---|
| 2026.03.10 | ₩33,409 | ₩33,409 | ₩33,311 | ₩33,392 | -0.05% | 1.7천 |
|---|
| 2026.03.09 | ₩33,405 | ₩33,419 | ₩33,258 | ₩33,379 | -0.08% | 6.3천 |
|---|
| 2026.03.06 | ₩33,271 | ₩33,377 | ₩33,271 | ₩33,271 | 0.00% | 5.4천 |
|---|
| 2026.03.05 | ₩33,285 | ₩33,379 | ₩33,285 | ₩33,372 | +0.26% | 1.2천 |
|---|
| 2026.03.04 | ₩33,311 | ₩33,379 | ₩33,311 | ₩33,379 | +0.20% | 2.6천 |
|---|
| 2026.03.03 | ₩33,258 | ₩33,352 | ₩33,258 | ₩33,311 | +0.16% | 2.4천 |
|---|
| 2026.03.02 | ₩33,298 | ₩33,459 | ₩33,298 | ₩33,377 | +0.24% | 900 |
|---|
| 2026.02.27 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,298 | ₩33,446 | ₩33,285 | ₩33,299 | +0.00% | 4.6천 |
|---|
| 2026.02.25 | ₩33,311 | ₩33,405 | ₩33,271 | ₩33,365 | +0.16% | 1.3천 |
|---|
| 2026.02.24 | ₩33,271 | ₩33,352 | ₩33,271 | ₩33,352 | +0.24% | 1.1천 |
|---|
| 2026.02.23 | ₩33,358 | ₩33,358 | ₩33,271 | ₩33,305 | -0.16% | 8천 |
|---|
| 2026.02.20 | ₩33,244 | ₩33,338 | ₩33,244 | ₩33,338 | +0.28% | 100 |
|---|
| 2026.02.19 | ₩33,258 | ₩33,325 | ₩33,258 | ₩33,325 | +0.20% | 700 |
|---|
| 2026.02.18 | ₩33,258 | ₩33,399 | ₩33,258 | ₩33,325 | +0.20% | 600 |
|---|
| 2026.02.17 | ₩33,244 | ₩33,318 | ₩33,231 | ₩33,317 | +0.22% | 5.4천 |
|---|
| 2026.02.13 | ₩33,305 | ₩33,305 | ₩33,305 | ₩33,305 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩33,365 | ₩33,365 | ₩33,231 | ₩33,303 | -0.18% | 1.7천 |
|---|
| 2026.02.10 | ₩33,244 | ₩33,311 | ₩33,244 | ₩33,305 | +0.18% | 1천 |
|---|
| 2026.02.09 | ₩33,231 | ₩33,305 | ₩33,231 | ₩33,298 | +0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩33,218 | ₩33,364 | ₩33,204 | ₩33,285 | +0.20% | 5.7천 |
|---|
| 2026.02.05 | ₩33,244 | ₩33,271 | ₩33,177 | ₩33,191 | -0.16% | 7.4천 |
|---|
| 2026.02.04 | ₩33,285 | ₩33,352 | ₩33,204 | ₩33,224 | -0.18% | 5천 |
|---|
| 2026.02.03 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩33,338 | ₩33,365 | ₩33,278 | ₩33,278 | -0.18% | 1.1천 |
|---|
| 2026.01.30 | ₩33,204 | ₩33,311 | ₩33,204 | ₩33,251 | +0.14% | 1천 |
|---|
| 2026.01.29 | ₩33,191 | ₩33,251 | ₩33,191 | ₩33,251 | +0.18% | 800 |
|---|
| 2026.01.28 | ₩33,266 | ₩33,266 | ₩33,177 | ₩33,258 | -0.02% | 4.7천 |
|---|
| 2026.01.27 | ₩33,204 | ₩33,311 | ₩33,204 | ₩33,252 | +0.15% | 2.7천 |
|---|
| 2026.01.26 | ₩33,311 | ₩33,311 | ₩33,204 | ₩33,259 | -0.16% | 1.4천 |
|---|
| 2026.01.23 | ₩33,251 | ₩33,251 | ₩33,204 | ₩33,251 | 0.00% | 2천 |
|---|
| 2026.01.22 | ₩33,177 | ₩33,238 | ₩33,171 | ₩33,238 | +0.18% | 1.2천 |
|---|
| 2026.01.21 | ₩33,177 | ₩33,231 | ₩33,150 | ₩33,231 | +0.16% | 7.8천 |
|---|
| 2026.01.20 | ₩33,137 | ₩33,204 | ₩33,117 | ₩33,189 | +0.16% | 4.4천 |
|---|
| 2026.01.16 | ₩33,164 | ₩33,224 | ₩33,150 | ₩33,224 | +0.18% | 2.7천 |
|---|
| 2026.01.15 | ₩33,164 | ₩33,218 | ₩33,157 | ₩33,204 | +0.12% | 2.2천 |
|---|
| 2026.01.14 | ₩33,218 | ₩33,218 | ₩33,144 | ₩33,211 | -0.02% | 1.5천 |
|---|
| 2026.01.13 | ₩33,164 | ₩33,238 | ₩33,150 | ₩33,191 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩33,242 | ₩33,242 | ₩33,150 | ₩33,218 | -0.07% | 1.9천 |
|---|
| 2026.01.09 | ₩33,124 | ₩33,211 | ₩33,124 | ₩33,211 | +0.26% | 2만 |
|---|
| 2026.01.08 | ₩33,137 | ₩33,191 | ₩33,130 | ₩33,191 | +0.16% | 4.7천 |
|---|
| 2026.01.07 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩33,251 | ₩33,251 | ₩33,110 | ₩33,110 | -0.42% | 4.3천 |
|---|
| 2026.01.05 | ₩33,144 | ₩33,191 | ₩33,110 | ₩33,117 | -0.08% | 2.5천 |
|---|
| 2026.01.02 | ₩33,120 | ₩33,197 | ₩33,110 | ₩33,132 | +0.04% | 4.6천 |
|---|
| 2025.12.31 | ₩33,097 | ₩33,157 | ₩33,083 | ₩33,157 | +0.18% | 5.8천 |
|---|
| 2025.12.30 | ₩33,699 | ₩33,774 | ₩33,621 | ₩33,707 | +0.02% | 5.1천 |
|---|
| 2025.12.29 | ₩33,754 | ₩33,761 | ₩33,627 | ₩33,707 | -0.14% | 1천 |
|---|
| 2025.12.26 | ₩33,513 | ₩33,640 | ₩33,513 | ₩33,640 | +0.38% | 400 |
|---|
| 2025.12.24 | ₩33,607 | ₩33,633 | ₩33,607 | ₩33,620 | +0.04% | 7.6천 |
|---|
| 2025.12.23 | ₩33,620 | ₩33,633 | ₩33,580 | ₩33,607 | -0.04% | 9.2천 |
|---|
| 2025.12.22 | ₩33,619 | ₩33,619 | ₩33,607 | ₩33,607 | -0.04% | 2.6천 |
|---|
| 2025.12.19 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,586 | ₩33,586 | ₩33,553 | ₩33,580 | -0.02% | 3.4천 |
|---|
| 2025.12.17 | ₩33,586 | ₩33,620 | ₩33,540 | ₩33,573 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩33,566 | ₩33,566 | ₩33,526 | ₩33,566 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩33,553 | ₩33,633 | ₩33,553 | ₩33,607 | +0.16% | 500 |
|---|
| 2025.12.12 | ₩33,553 | ₩33,613 | ₩33,526 | ₩33,613 | +0.18% | 3천 |
|---|
| 2025.12.11 | ₩33,540 | ₩33,600 | ₩33,533 | ₩33,589 | +0.15% | 3천 |
|---|
| 2025.12.10 | ₩33,593 | ₩33,593 | ₩33,501 | ₩33,593 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩33,553 | ₩33,635 | ₩33,553 | ₩33,553 | 0.00% | 6.2천 |
|---|
| 2025.12.08 | ₩33,556 | ₩33,560 | ₩33,556 | ₩33,560 | +0.01% | 300 |
|---|
| 2025.12.05 | ₩33,499 | ₩33,560 | ₩33,499 | ₩33,560 | +0.18% | 5.7천 |
|---|
| 2025.12.04 | ₩33,499 | ₩33,553 | ₩33,493 | ₩33,553 | +0.16% | 1천 |
|---|
| 2025.12.03 | ₩33,498 | ₩33,560 | ₩33,472 | ₩33,499 | +0.00% | 1만 |
|---|
| 2025.12.02 | ₩33,486 | ₩33,533 | ₩33,479 | ₩33,533 | +0.14% | 600 |
|---|
| 2025.12.01 | ₩33,472 | ₩33,519 | ₩33,466 | ₩33,519 | +0.14% | 1.5천 |
|---|
| 2025.11.28 | ₩33,513 | ₩33,519 | ₩33,513 | ₩33,519 | +0.02% | 1.3천 |
|---|
| 2025.11.26 | ₩33,484 | ₩33,553 | ₩33,419 | ₩33,486 | +0.00% | 5.1천 |
|---|
| 2025.11.25 | ₩33,452 | ₩33,459 | ₩33,452 | ₩33,459 | +0.02% | 400 |
|---|
| 2025.11.24 | ₩33,421 | ₩33,486 | ₩33,385 | ₩33,447 | +0.08% | 1.7천 |
|---|
| 2025.11.21 | ₩33,298 | ₩33,392 | ₩33,298 | ₩33,358 | +0.18% | 1.9천 |
|---|
| 2025.11.20 | ₩33,454 | ₩33,454 | ₩33,258 | ₩33,333 | -0.36% | 2.8천 |
|---|
| 2025.11.19 | ₩33,388 | ₩33,388 | ₩33,332 | ₩33,338 | -0.15% | 1.6천 |
|---|
| 2025.11.18 | ₩33,325 | ₩33,372 | ₩33,325 | ₩33,372 | +0.14% | 1.4천 |
|---|
| 2025.11.17 | ₩33,419 | ₩33,446 | ₩33,338 | ₩33,395 | -0.07% | 2.1천 |
|---|
| 2025.11.14 | ₩33,352 | ₩33,405 | ₩33,338 | ₩33,405 | +0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩33,459 | ₩33,466 | ₩33,311 | ₩33,365 | -0.28% | 4.8천 |
|---|
| 2025.11.12 | ₩33,385 | ₩33,459 | ₩33,365 | ₩33,439 | +0.16% | 4.6천 |
|---|
| 2025.11.11 | ₩33,432 | ₩33,493 | ₩33,376 | ₩33,434 | +0.00% | 2.4천 |
|---|
| 2025.11.10 | ₩33,479 | ₩33,479 | ₩33,392 | ₩33,434 | -0.14% | 1.1천 |
|---|
| 2025.11.07 | ₩33,325 | ₩33,446 | ₩33,313 | ₩33,379 | +0.16% | 6.7천 |
|---|
| 2025.11.06 | ₩33,399 | ₩33,472 | ₩33,311 | ₩33,385 | -0.04% | 3.6천 |
|---|
| 2025.11.05 | ₩33,446 | ₩33,452 | ₩33,365 | ₩33,365 | -0.24% | 1.2천 |
|---|
| 2025.11.04 | ₩33,392 | ₩33,392 | ₩33,325 | ₩33,346 | -0.14% | 2.4천 |
|---|
| 2025.11.03 | ₩33,432 | ₩33,459 | ₩33,311 | ₩33,389 | -0.13% | 2.6천 |
|---|
| 2025.10.31 | ₩33,352 | ₩33,387 | ₩33,352 | ₩33,387 | +0.10% | 300 |
|---|
| 2025.10.30 | ₩33,472 | ₩33,472 | ₩33,325 | ₩33,379 | -0.28% | 1.7천 |
|---|
| 2025.10.29 | ₩33,365 | ₩33,405 | ₩33,340 | ₩33,405 | +0.12% | 800 |
|---|
| 2025.10.28 | ₩33,338 | ₩33,392 | ₩33,338 | ₩33,385 | +0.14% | 3천 |
|---|
| 2025.10.27 | ₩33,311 | ₩33,399 | ₩33,311 | ₩33,399 | +0.26% | 4.4천 |
|---|
| 2025.10.24 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,231 | ₩33,345 | ₩33,231 | ₩33,345 | +0.34% | 400 |
|---|
| 2025.10.22 | ₩33,311 | ₩33,332 | ₩33,244 | ₩33,332 | +0.06% | 4천 |
|---|
| 2025.10.21 | ₩33,285 | ₩33,332 | ₩33,285 | ₩33,332 | +0.14% | 200 |
|---|
| 2025.10.20 | ₩33,365 | ₩33,379 | ₩33,244 | ₩33,318 | -0.14% | 6.1천 |
|---|
| 2025.10.17 | ₩33,311 | ₩33,325 | ₩33,258 | ₩33,271 | -0.12% | 3.8천 |
|---|
| 2025.10.16 | ₩33,218 | ₩33,231 | ₩33,204 | ₩33,204 | -0.04% | 1.4천 |
|---|
| 2025.10.15 | ₩33,352 | ₩33,352 | ₩33,204 | ₩33,256 | -0.29% | 6.9천 |
|---|
| 2025.10.14 | ₩33,218 | ₩33,263 | ₩33,191 | ₩33,255 | +0.11% | 2.4천 |
|---|
| 2025.10.13 | ₩33,285 | ₩33,285 | ₩33,218 | ₩33,271 | -0.04% | 3.6천 |
|---|
| 2025.10.10 | ₩33,243 | ₩33,243 | ₩33,199 | ₩33,199 | -0.13% | 400 |
|---|