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 | ₩33,190 | ₩33,257 | ₩33,123 | ₩33,176 | -0.04% | 1.5만 |
| 2026.10.08 | ₩33,123 | ₩33,150 | ₩33,123 | ₩33,150 | +0.08% | 1.5천 |
| 2026.10.07 | ₩33,123 | ₩33,171 | ₩33,110 | ₩33,163 | +0.12% | 6.4천 |
| 2026.10.06 | ₩33,163 | ₩33,163 | ₩33,163 | ₩33,163 | 0.00% | 2.7천 |
| 2026.10.05 | ₩33,163 | ₩33,190 | ₩33,143 | ₩33,143 | -0.06% | 6.3천 |
| 2026.10.02 | ₩33,029 | ₩33,243 | ₩33,029 | ₩33,163 | +0.40% | 2.3천 |
| 2026.10.01 | ₩33,069 | ₩33,136 | ₩33,069 | ₩33,136 | +0.20% | 4.1천 |
| 2026.09.30 | ₩33,203 | ₩33,203 | ₩33,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,150 |
| -0.16% |
| 500 |
| 2026.09.29 | ₩33,858 | ₩33,858 | ₩33,798 | ₩33,811 | -0.14% | 3.7천 |
|---|
| 2026.09.28 | ₩33,811 | ₩33,845 | ₩33,811 | ₩33,811 | 0.00% | 1.9천 |
|---|
| 2026.09.25 | ₩33,791 | ₩33,798 | ₩33,751 | ₩33,798 | +0.02% | 1.7천 |
|---|
| 2026.09.24 | ₩33,658 | ₩33,791 | ₩33,658 | ₩33,791 | +0.40% | 2.9천 |
|---|
| 2026.09.23 | ₩33,751 | ₩33,798 | ₩33,751 | ₩33,798 | +0.14% | 2.2천 |
|---|
| 2026.09.22 | ₩33,644 | ₩33,798 | ₩33,644 | ₩33,798 | +0.46% | 6.4천 |
|---|
| 2026.09.21 | ₩33,785 | ₩33,858 | ₩33,724 | ₩33,765 | -0.06% | 1.1만 |
|---|
| 2026.09.18 | ₩33,724 | ₩33,763 | ₩33,724 | ₩33,738 | +0.04% | 3.2천 |
|---|
| 2026.09.17 | ₩33,771 | ₩33,831 | ₩33,698 | ₩33,698 | -0.22% | 3.5천 |
|---|
| 2026.09.16 | ₩33,711 | ₩33,711 | ₩33,658 | ₩33,684 | -0.08% | 3.2천 |
|---|
| 2026.09.15 | ₩33,684 | ₩33,845 | ₩33,684 | ₩33,711 | +0.08% | 8천 |
|---|
| 2026.09.14 | ₩33,831 | ₩33,831 | ₩33,758 | ₩33,758 | -0.22% | 300 |
|---|
| 2026.09.11 | ₩33,551 | ₩33,771 | ₩33,551 | ₩33,758 | +0.62% | 2.3천 |
|---|
| 2026.09.10 | ₩33,805 | ₩33,805 | ₩33,744 | ₩33,744 | -0.18% | 3.8천 |
|---|
| 2026.09.09 | ₩33,845 | ₩33,845 | ₩33,724 | ₩33,785 | -0.18% | 1.6천 |
|---|
| 2026.09.08 | ₩33,738 | ₩33,791 | ₩33,738 | ₩33,791 | +0.16% | 1.5천 |
|---|
| 2026.09.04 | ₩33,858 | ₩33,858 | ₩33,744 | ₩33,811 | -0.14% | 3.1천 |
|---|
| 2026.09.03 | ₩33,738 | ₩33,858 | ₩33,738 | ₩33,805 | +0.20% | 600 |
|---|
| 2026.09.02 | ₩33,818 | ₩33,858 | ₩33,684 | ₩33,778 | -0.12% | 5.2만 |
|---|
| 2026.09.01 | ₩33,744 | ₩33,751 | ₩33,744 | ₩33,751 | +0.02% | 300 |
|---|
| 2026.08.31 | ₩33,711 | ₩33,765 | ₩33,698 | ₩33,765 | +0.16% | 3천 |
|---|
| 2026.08.28 | ₩33,771 | ₩33,845 | ₩33,765 | ₩33,765 | -0.02% | 1.8만 |
|---|
| 2026.08.27 | ₩33,858 | ₩33,858 | ₩33,771 | ₩33,771 | -0.26% | 200 |
|---|
| 2026.08.26 | ₩33,684 | ₩33,744 | ₩33,684 | ₩33,744 | +0.18% | 200 |
|---|
| 2026.08.25 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,644 | ₩33,771 | ₩33,631 | ₩33,718 | +0.22% | 2.1천 |
|---|
| 2026.08.21 | ₩33,644 | ₩33,671 | ₩33,644 | ₩33,671 | +0.08% | 700 |
|---|
| 2026.08.20 | ₩33,631 | ₩33,765 | ₩33,619 | ₩33,684 | +0.16% | 3.9천 |
|---|
| 2026.08.19 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩33,618 | ₩33,691 | ₩33,604 | ₩33,691 | +0.22% | 3.2천 |
|---|
| 2026.08.17 | ₩33,631 | ₩33,691 | ₩33,618 | ₩33,691 | +0.18% | 1천 |
|---|
| 2026.08.14 | ₩33,631 | ₩33,658 | ₩33,631 | ₩33,658 | +0.08% | 2.4천 |
|---|
| 2026.08.13 | ₩33,644 | ₩33,704 | ₩33,631 | ₩33,698 | +0.16% | 2천 |
|---|
| 2026.08.12 | ₩33,604 | ₩33,678 | ₩33,604 | ₩33,631 | +0.08% | 900 |
|---|
| 2026.08.11 | ₩33,604 | ₩33,671 | ₩33,591 | ₩33,604 | 0.00% | 1만 |
|---|
| 2026.08.10 | ₩33,604 | ₩33,671 | ₩33,577 | ₩33,664 | +0.18% | 1.9천 |
|---|
| 2026.08.07 | ₩33,591 | ₩33,658 | ₩33,591 | ₩33,658 | +0.20% | 500 |
|---|
| 2026.08.06 | ₩33,638 | ₩33,651 | ₩33,551 | ₩33,651 | +0.04% | 2.1천 |
|---|
| 2026.08.05 | ₩33,631 | ₩33,711 | ₩33,631 | ₩33,631 | 0.00% | 1.4천 |
|---|
| 2026.08.04 | ₩33,611 | ₩33,684 | ₩33,556 | ₩33,624 | +0.04% | 1.8천 |
|---|
| 2026.08.03 | ₩33,497 | ₩33,584 | ₩33,497 | ₩33,584 | +0.26% | 1.3천 |
|---|
| 2026.07.31 | ₩33,491 | ₩33,564 | ₩33,491 | ₩33,531 | +0.12% | 9.1천 |
|---|
| 2026.07.30 | ₩33,477 | ₩33,551 | ₩33,430 | ₩33,484 | +0.02% | 6.2천 |
|---|
| 2026.07.29 | ₩33,470 | ₩33,484 | ₩33,440 | ₩33,440 | -0.09% | 700 |
|---|
| 2026.07.28 | ₩33,377 | ₩33,524 | ₩33,377 | ₩33,457 | +0.24% | 6.5천 |
|---|
| 2026.07.27 | ₩33,537 | ₩33,537 | ₩33,364 | ₩33,437 | -0.30% | 2.8천 |
|---|
| 2026.07.24 | ₩33,377 | ₩33,484 | ₩33,377 | ₩33,424 | +0.14% | 1천 |
|---|
| 2026.07.23 | ₩33,397 | ₩33,457 | ₩33,323 | ₩33,390 | -0.02% | 3.8천 |
|---|
| 2026.07.22 | ₩33,390 | ₩33,537 | ₩33,377 | ₩33,450 | +0.18% | 2.9천 |
|---|
| 2026.07.21 | ₩33,390 | ₩33,537 | ₩33,390 | ₩33,464 | +0.22% | 1.7천 |
|---|
| 2026.07.20 | ₩33,364 | ₩33,437 | ₩33,350 | ₩33,424 | +0.18% | 3.6천 |
|---|
| 2026.07.17 | ₩33,364 | ₩33,457 | ₩33,350 | ₩33,397 | +0.10% | 5천 |
|---|
| 2026.07.16 | ₩33,444 | ₩33,450 | ₩33,444 | ₩33,450 | +0.02% | 3.3천 |
|---|
| 2026.07.15 | ₩33,551 | ₩33,551 | ₩33,390 | ₩33,472 | -0.24% | 6.1천 |
|---|
| 2026.07.14 | ₩33,350 | ₩33,511 | ₩33,350 | ₩33,437 | +0.26% | 1.5천 |
|---|
| 2026.07.13 | ₩33,444 | ₩33,444 | ₩33,297 | ₩33,397 | -0.14% | 4.5만 |
|---|
| 2026.07.10 | ₩33,430 | ₩33,537 | ₩33,390 | ₩33,457 | +0.08% | 4.4천 |
|---|
| 2026.07.09 | ₩33,424 | ₩33,511 | ₩33,424 | ₩33,424 | 0.00% | 1.5만 |
|---|
| 2026.07.08 | ₩33,323 | ₩33,457 | ₩33,323 | ₩33,370 | +0.14% | 1.1천 |
|---|
| 2026.07.07 | ₩33,270 | ₩33,484 | ₩33,270 | ₩33,424 | +0.46% | 5.8천 |
|---|
| 2026.07.06 | ₩33,430 | ₩33,511 | ₩33,350 | ₩33,430 | 0.00% | 3.7천 |
|---|
| 2026.07.02 | ₩33,337 | ₩33,364 | ₩33,337 | ₩33,364 | +0.08% | 400 |
|---|
| 2026.07.01 | ₩33,377 | ₩33,430 | ₩33,370 | ₩33,370 | -0.02% | 3.2천 |
|---|
| 2026.06.30 | ₩33,337 | ₩33,444 | ₩33,323 | ₩33,323 | -0.04% | 1.9천 |
|---|
| 2026.06.29 | ₩33,992 | ₩34,085 | ₩33,992 | ₩34,032 | +0.12% | 1.1천 |
|---|
| 2026.06.26 | ₩33,886 | ₩33,992 | ₩33,886 | ₩33,952 | +0.19% | 800 |
|---|
| 2026.06.25 | ₩33,992 | ₩33,992 | ₩33,913 | ₩33,952 | -0.12% | 8.5천 |
|---|
| 2026.06.24 | ₩34,005 | ₩34,019 | ₩33,978 | ₩33,992 | -0.04% | 3.5천 |
|---|
| 2026.06.23 | ₩33,992 | ₩33,992 | ₩33,932 | ₩33,932 | -0.18% | 200 |
|---|
| 2026.06.22 | ₩34,019 | ₩34,019 | ₩33,925 | ₩33,965 | -0.16% | 2.4천 |
|---|
| 2026.06.18 | ₩33,978 | ₩34,045 | ₩33,925 | ₩33,992 | +0.04% | 2.2천 |
|---|
| 2026.06.17 | ₩34,039 | ₩34,099 | ₩33,858 | ₩33,932 | -0.31% | 2.3천 |
|---|
| 2026.06.16 | ₩34,112 | ₩34,112 | ₩33,952 | ₩34,032 | -0.24% | 9.8천 |
|---|
| 2026.06.15 | ₩34,179 | ₩34,179 | ₩33,965 | ₩34,019 | -0.47% | 6.8천 |
|---|
| 2026.06.12 | ₩33,965 | ₩33,965 | ₩33,925 | ₩33,925 | -0.12% | 800 |
|---|
| 2026.06.11 | ₩33,818 | ₩33,928 | ₩33,738 | ₩33,912 | +0.28% | 8.3천 |
|---|
| 2026.06.10 | ₩33,858 | ₩33,858 | ₩33,753 | ₩33,771 | -0.26% | 1만 |
|---|
| 2026.06.09 | ₩33,952 | ₩33,952 | ₩33,791 | ₩33,818 | -0.39% | 5.5천 |
|---|
| 2026.06.08 | ₩33,952 | ₩33,952 | ₩33,818 | ₩33,885 | -0.20% | 2.4천 |
|---|
| 2026.06.05 | ₩33,932 | ₩33,992 | ₩33,845 | ₩33,845 | -0.26% | 300 |
|---|
| 2026.06.04 | ₩34,005 | ₩34,032 | ₩33,900 | ₩33,912 | -0.28% | 6.8천 |
|---|
| 2026.06.03 | ₩34,020 | ₩34,032 | ₩33,958 | ₩33,958 | -0.18% | 300 |
|---|
| 2026.06.02 | ₩34,032 | ₩34,032 | ₩33,913 | ₩33,985 | -0.14% | 600 |
|---|
| 2026.06.01 | ₩34,152 | ₩34,152 | ₩33,898 | ₩33,965 | -0.55% | 4.7천 |
|---|
| 2026.05.29 | ₩34,032 | ₩34,032 | ₩33,972 | ₩33,972 | -0.18% | 4.1천 |
|---|
| 2026.05.28 | ₩33,845 | ₩34,005 | ₩33,845 | ₩33,938 | +0.28% | 1.4만 |
|---|
| 2026.05.27 | ₩33,978 | ₩33,978 | ₩33,831 | ₩33,912 | -0.20% | 1.7천 |
|---|
| 2026.05.26 | ₩33,965 | ₩33,965 | ₩33,885 | ₩33,912 | -0.16% | 7.7천 |
|---|
| 2026.05.22 | ₩33,938 | ₩34,005 | ₩33,778 | ₩33,898 | -0.12% | 10.8만 |
|---|
| 2026.05.21 | ₩33,871 | ₩33,925 | ₩33,765 | ₩33,765 | -0.32% | 4.8천 |
|---|
| 2026.05.20 | ₩33,724 | ₩33,811 | ₩33,724 | ₩33,811 | +0.26% | 500 |
|---|
| 2026.05.19 | ₩33,818 | ₩33,818 | ₩33,711 | ₩33,765 | -0.16% | 1.4만 |
|---|
| 2026.05.18 | ₩33,724 | ₩33,858 | ₩33,724 | ₩33,785 | +0.18% | 2.1만 |
|---|
| 2026.05.15 | ₩33,698 | ₩33,831 | ₩33,698 | ₩33,758 | +0.18% | 5.7천 |
|---|
| 2026.05.14 | ₩33,751 | ₩33,845 | ₩33,751 | ₩33,785 | +0.10% | 6.1천 |
|---|
| 2026.05.13 | ₩33,724 | ₩33,738 | ₩33,659 | ₩33,738 | +0.04% | 3.6천 |
|---|
| 2026.05.12 | ₩33,658 | ₩33,765 | ₩33,618 | ₩33,711 | +0.16% | 900 |
|---|
| 2026.05.11 | ₩33,885 | ₩33,885 | ₩33,684 | ₩33,744 | -0.41% | 4.2천 |
|---|
| 2026.05.08 | ₩33,738 | ₩33,818 | ₩33,738 | ₩33,738 | 0.00% | 2.6천 |
|---|
| 2026.05.07 | ₩33,751 | ₩33,791 | ₩33,658 | ₩33,704 | -0.14% | 900 |
|---|
| 2026.05.06 | ₩33,711 | ₩33,789 | ₩33,631 | ₩33,711 | 0.00% | 3.6천 |
|---|
| 2026.05.05 | ₩33,604 | ₩33,738 | ₩33,577 | ₩33,658 | +0.16% | 7.5천 |
|---|
| 2026.05.04 | ₩33,591 | ₩33,684 | ₩33,577 | ₩33,597 | +0.02% | 2.2만 |
|---|
| 2026.05.01 | ₩33,618 | ₩33,658 | ₩33,604 | ₩33,658 | +0.12% | 1.2천 |
|---|
| 2026.04.30 | ₩33,524 | ₩33,638 | ₩33,497 | ₩33,564 | +0.12% | 1.3만 |
|---|
| 2026.04.29 | ₩33,470 | ₩33,551 | ₩33,470 | ₩33,551 | +0.24% | 4.5천 |
|---|
| 2026.04.28 | ₩33,470 | ₩33,557 | ₩33,470 | ₩33,557 | +0.26% | 3.6천 |
|---|
| 2026.04.27 | ₩33,631 | ₩33,631 | ₩33,497 | ₩33,548 | -0.25% | 3.1천 |
|---|
| 2026.04.24 | ₩33,544 | ₩33,618 | ₩33,484 | ₩33,551 | +0.02% | 700 |
|---|
| 2026.04.23 | ₩33,511 | ₩33,524 | ₩33,457 | ₩33,524 | +0.04% | 5.3천 |
|---|
| 2026.04.22 | ₩33,537 | ₩33,537 | ₩33,457 | ₩33,531 | -0.02% | 1.9천 |
|---|
| 2026.04.21 | ₩33,591 | ₩33,604 | ₩33,469 | ₩33,469 | -0.36% | 6.6천 |
|---|
| 2026.04.20 | ₩33,591 | ₩33,597 | ₩33,470 | ₩33,564 | -0.08% | 2.3천 |
|---|
| 2026.04.17 | ₩33,457 | ₩33,604 | ₩33,457 | ₩33,553 | +0.29% | 600 |
|---|
| 2026.04.16 | ₩33,444 | ₩33,524 | ₩33,377 | ₩33,464 | +0.06% | 8.7천 |
|---|
| 2026.04.15 | ₩33,484 | ₩33,484 | ₩33,417 | ₩33,457 | -0.08% | 1.9천 |
|---|
| 2026.04.14 | ₩33,397 | ₩33,457 | ₩33,350 | ₩33,417 | +0.06% | 5.4천 |
|---|
| 2026.04.13 | ₩33,190 | ₩33,390 | ₩33,190 | ₩33,390 | +0.60% | 1.4천 |
|---|
| 2026.04.10 | ₩33,404 | ₩33,404 | ₩33,237 | ₩33,263 | -0.42% | 4천 |
|---|
| 2026.04.09 | ₩33,297 | ₩33,297 | ₩33,176 | ₩33,297 | 0.00% | 1.5만 |
|---|
| 2026.04.08 | ₩33,243 | ₩33,243 | ₩33,176 | ₩33,223 | -0.06% | 700 |
|---|
| 2026.04.07 | ₩32,775 | ₩32,936 | ₩32,775 | ₩32,896 | +0.37% | 1.6천 |
|---|
| 2026.04.06 | ₩33,016 | ₩33,043 | ₩32,909 | ₩32,963 | -0.16% | 8.6천 |
|---|
| 2026.04.02 | ₩32,722 | ₩32,949 | ₩32,722 | ₩32,949 | +0.69% | 1.9만 |
|---|
| 2026.04.01 | ₩32,802 | ₩32,922 | ₩32,775 | ₩32,848 | +0.14% | 1.5만 |
|---|
| 2026.03.31 | ₩32,735 | ₩32,779 | ₩32,735 | ₩32,779 | +0.13% | 600 |
|---|
| 2026.03.30 | ₩33,250 | ₩33,323 | ₩33,243 | ₩33,323 | +0.22% | 2.8천 |
|---|
| 2026.03.27 | ₩33,257 | ₩33,377 | ₩33,257 | ₩33,330 | +0.22% | 1.8천 |
|---|
| 2026.03.26 | ₩33,257 | ₩33,390 | ₩33,257 | ₩33,283 | +0.08% | 3.8천 |
|---|
| 2026.03.25 | ₩33,270 | ₩33,337 | ₩33,270 | ₩33,337 | +0.20% | 1.5천 |
|---|
| 2026.03.24 | ₩33,257 | ₩33,404 | ₩33,257 | ₩33,323 | +0.20% | 6.3천 |
|---|
| 2026.03.23 | ₩33,243 | ₩33,323 | ₩33,243 | ₩33,323 | +0.24% | 1천 |
|---|
| 2026.03.20 | ₩33,270 | ₩33,404 | ₩33,270 | ₩33,309 | +0.12% | 500 |
|---|
| 2026.03.19 | ₩33,364 | ₩33,377 | ₩33,293 | ₩33,293 | -0.21% | 1.3천 |
|---|
| 2026.03.18 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 600 |
|---|
| 2026.03.17 | ₩33,303 | ₩33,321 | ₩33,230 | ₩33,303 | 0.00% | 1.5천 |
|---|
| 2026.03.16 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 700 |
|---|
| 2026.03.13 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,270 | ₩33,270 | ₩33,190 | ₩33,270 | 0.00% | 4.4천 |
|---|
| 2026.03.11 | ₩33,323 | ₩33,323 | ₩33,216 | ₩33,263 | -0.18% | 700 |
|---|
| 2026.03.10 | ₩33,287 | ₩33,287 | ₩33,190 | ₩33,270 | -0.05% | 1.7천 |
|---|
| 2026.03.09 | ₩33,283 | ₩33,297 | ₩33,136 | ₩33,257 | -0.08% | 6.3천 |
|---|
| 2026.03.06 | ₩33,150 | ₩33,255 | ₩33,150 | ₩33,150 | 0.00% | 5.4천 |
|---|
| 2026.03.05 | ₩33,163 | ₩33,257 | ₩33,163 | ₩33,250 | +0.26% | 1.2천 |
|---|
| 2026.03.04 | ₩33,190 | ₩33,257 | ₩33,190 | ₩33,257 | +0.20% | 2.6천 |
|---|
| 2026.03.03 | ₩33,136 | ₩33,230 | ₩33,136 | ₩33,190 | +0.16% | 2.4천 |
|---|
| 2026.03.02 | ₩33,176 | ₩33,337 | ₩33,176 | ₩33,255 | +0.24% | 900 |
|---|
| 2026.02.27 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,176 | ₩33,323 | ₩33,163 | ₩33,178 | +0.00% | 4.6천 |
|---|
| 2026.02.25 | ₩33,190 | ₩33,283 | ₩33,150 | ₩33,243 | +0.16% | 1.3천 |
|---|
| 2026.02.24 | ₩33,150 | ₩33,230 | ₩33,150 | ₩33,230 | +0.24% | 1.1천 |
|---|
| 2026.02.23 | ₩33,237 | ₩33,237 | ₩33,150 | ₩33,183 | -0.16% | 8천 |
|---|
| 2026.02.20 | ₩33,123 | ₩33,216 | ₩33,123 | ₩33,216 | +0.28% | 100 |
|---|
| 2026.02.19 | ₩33,136 | ₩33,203 | ₩33,136 | ₩33,203 | +0.20% | 700 |
|---|
| 2026.02.18 | ₩33,136 | ₩33,277 | ₩33,136 | ₩33,203 | +0.20% | 600 |
|---|
| 2026.02.17 | ₩33,123 | ₩33,196 | ₩33,110 | ₩33,195 | +0.22% | 5.4천 |
|---|
| 2026.02.13 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩33,243 | ₩33,243 | ₩33,110 | ₩33,182 | -0.18% | 1.7천 |
|---|
| 2026.02.10 | ₩33,123 | ₩33,190 | ₩33,123 | ₩33,183 | +0.18% | 1천 |
|---|
| 2026.02.09 | ₩33,110 | ₩33,183 | ₩33,110 | ₩33,176 | +0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩33,096 | ₩33,242 | ₩33,083 | ₩33,163 | +0.20% | 5.7천 |
|---|
| 2026.02.05 | ₩33,123 | ₩33,150 | ₩33,056 | ₩33,069 | -0.16% | 7.4천 |
|---|
| 2026.02.04 | ₩33,163 | ₩33,230 | ₩33,083 | ₩33,103 | -0.18% | 5천 |
|---|
| 2026.02.03 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩33,216 | ₩33,243 | ₩33,156 | ₩33,156 | -0.18% | 1.1천 |
|---|
| 2026.01.30 | ₩33,083 | ₩33,190 | ₩33,083 | ₩33,130 | +0.14% | 1천 |
|---|
| 2026.01.29 | ₩33,069 | ₩33,130 | ₩33,069 | ₩33,130 | +0.18% | 800 |
|---|
| 2026.01.28 | ₩33,144 | ₩33,144 | ₩33,056 | ₩33,136 | -0.02% | 4.7천 |
|---|
| 2026.01.27 | ₩33,083 | ₩33,190 | ₩33,083 | ₩33,131 | +0.15% | 2.7천 |
|---|
| 2026.01.26 | ₩33,190 | ₩33,190 | ₩33,083 | ₩33,138 | -0.16% | 1.4천 |
|---|
| 2026.01.23 | ₩33,130 | ₩33,130 | ₩33,083 | ₩33,130 | 0.00% | 2천 |
|---|
| 2026.01.22 | ₩33,056 | ₩33,116 | ₩33,049 | ₩33,116 | +0.18% | 1.2천 |
|---|
| 2026.01.21 | ₩33,056 | ₩33,110 | ₩33,029 | ₩33,110 | +0.16% | 7.8천 |
|---|
| 2026.01.20 | ₩33,016 | ₩33,083 | ₩32,996 | ₩33,068 | +0.16% | 4.4천 |
|---|
| 2026.01.16 | ₩33,043 | ₩33,103 | ₩33,029 | ₩33,103 | +0.18% | 2.7천 |
|---|
| 2026.01.15 | ₩33,043 | ₩33,096 | ₩33,036 | ₩33,083 | +0.12% | 2.2천 |
|---|
| 2026.01.14 | ₩33,096 | ₩33,096 | ₩33,023 | ₩33,090 | -0.02% | 1.5천 |
|---|
| 2026.01.13 | ₩33,043 | ₩33,116 | ₩33,029 | ₩33,069 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩33,120 | ₩33,120 | ₩33,029 | ₩33,096 | -0.07% | 1.9천 |
|---|
| 2026.01.09 | ₩33,003 | ₩33,090 | ₩33,003 | ₩33,090 | +0.26% | 2만 |
|---|
| 2026.01.08 | ₩33,016 | ₩33,069 | ₩33,009 | ₩33,069 | +0.16% | 4.7천 |
|---|
| 2026.01.07 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩33,130 | ₩33,130 | ₩32,989 | ₩32,989 | -0.42% | 4.3천 |
|---|
| 2026.01.05 | ₩33,023 | ₩33,069 | ₩32,989 | ₩32,996 | -0.08% | 2.5천 |
|---|
| 2026.01.02 | ₩32,999 | ₩33,076 | ₩32,989 | ₩33,011 | +0.04% | 4.6천 |
|---|
| 2025.12.31 | ₩32,976 | ₩33,036 | ₩32,963 | ₩33,036 | +0.18% | 5.8천 |
|---|
| 2025.12.30 | ₩33,576 | ₩33,651 | ₩33,499 | ₩33,584 | +0.02% | 5.1천 |
|---|
| 2025.12.29 | ₩33,631 | ₩33,638 | ₩33,504 | ₩33,584 | -0.14% | 1천 |
|---|
| 2025.12.26 | ₩33,390 | ₩33,517 | ₩33,390 | ₩33,517 | +0.38% | 400 |
|---|
| 2025.12.24 | ₩33,484 | ₩33,511 | ₩33,484 | ₩33,497 | +0.04% | 7.6천 |
|---|
| 2025.12.23 | ₩33,497 | ₩33,511 | ₩33,457 | ₩33,484 | -0.04% | 9.2천 |
|---|
| 2025.12.22 | ₩33,496 | ₩33,496 | ₩33,484 | ₩33,484 | -0.04% | 2.6천 |
|---|
| 2025.12.19 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,464 | ₩33,464 | ₩33,430 | ₩33,457 | -0.02% | 3.4천 |
|---|
| 2025.12.17 | ₩33,464 | ₩33,497 | ₩33,417 | ₩33,450 | -0.04% | 600 |
|---|
| 2025.12.16 | ₩33,444 | ₩33,444 | ₩33,404 | ₩33,444 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩33,430 | ₩33,511 | ₩33,430 | ₩33,484 | +0.16% | 500 |
|---|
| 2025.12.12 | ₩33,430 | ₩33,491 | ₩33,404 | ₩33,491 | +0.18% | 3천 |
|---|
| 2025.12.11 | ₩33,417 | ₩33,477 | ₩33,410 | ₩33,466 | +0.15% | 3천 |
|---|
| 2025.12.10 | ₩33,470 | ₩33,470 | ₩33,378 | ₩33,470 | 0.00% | 1천 |
|---|
| 2025.12.09 | ₩33,430 | ₩33,512 | ₩33,430 | ₩33,430 | 0.00% | 6.2천 |
|---|
| 2025.12.08 | ₩33,433 | ₩33,437 | ₩33,433 | ₩33,437 | +0.01% | 300 |
|---|
| 2025.12.05 | ₩33,377 | ₩33,437 | ₩33,377 | ₩33,437 | +0.18% | 5.7천 |
|---|
| 2025.12.04 | ₩33,377 | ₩33,430 | ₩33,370 | ₩33,430 | +0.16% | 1천 |
|---|
| 2025.12.03 | ₩33,376 | ₩33,437 | ₩33,350 | ₩33,377 | +0.00% | 1만 |
|---|
| 2025.12.02 | ₩33,364 | ₩33,410 | ₩33,357 | ₩33,410 | +0.14% | 600 |
|---|
| 2025.12.01 | ₩33,350 | ₩33,397 | ₩33,343 | ₩33,397 | +0.14% | 1.5천 |
|---|
| 2025.11.28 | ₩33,390 | ₩33,397 | ₩33,390 | ₩33,397 | +0.02% | 1.3천 |
|---|
| 2025.11.26 | ₩33,362 | ₩33,430 | ₩33,297 | ₩33,364 | +0.00% | 5.1천 |
|---|
| 2025.11.25 | ₩33,330 | ₩33,337 | ₩33,330 | ₩33,337 | +0.02% | 400 |
|---|
| 2025.11.24 | ₩33,299 | ₩33,364 | ₩33,263 | ₩33,325 | +0.08% | 1.7천 |
|---|
| 2025.11.21 | ₩33,176 | ₩33,270 | ₩33,176 | ₩33,237 | +0.18% | 1.9천 |
|---|
| 2025.11.20 | ₩33,331 | ₩33,331 | ₩33,136 | ₩33,211 | -0.36% | 2.8천 |
|---|
| 2025.11.19 | ₩33,266 | ₩33,266 | ₩33,210 | ₩33,216 | -0.15% | 1.6천 |
|---|
| 2025.11.18 | ₩33,203 | ₩33,250 | ₩33,203 | ₩33,250 | +0.14% | 1.4천 |
|---|
| 2025.11.17 | ₩33,297 | ₩33,323 | ₩33,216 | ₩33,273 | -0.07% | 2.1천 |
|---|
| 2025.11.14 | ₩33,230 | ₩33,283 | ₩33,216 | ₩33,283 | +0.16% | 2.7천 |
|---|
| 2025.11.13 | ₩33,337 | ₩33,343 | ₩33,190 | ₩33,243 | -0.28% | 4.8천 |
|---|
| 2025.11.12 | ₩33,263 | ₩33,337 | ₩33,243 | ₩33,317 | +0.16% | 4.6천 |
|---|
| 2025.11.11 | ₩33,310 | ₩33,370 | ₩33,254 | ₩33,311 | +0.00% | 2.4천 |
|---|
| 2025.11.10 | ₩33,357 | ₩33,357 | ₩33,270 | ₩33,311 | -0.14% | 1.1천 |
|---|
| 2025.11.07 | ₩33,203 | ₩33,323 | ₩33,191 | ₩33,257 | +0.16% | 6.7천 |
|---|
| 2025.11.06 | ₩33,277 | ₩33,350 | ₩33,190 | ₩33,263 | -0.04% | 3.6천 |
|---|
| 2025.11.05 | ₩33,323 | ₩33,330 | ₩33,243 | ₩33,243 | -0.24% | 1.2천 |
|---|
| 2025.11.04 | ₩33,270 | ₩33,270 | ₩33,203 | ₩33,225 | -0.14% | 2.4천 |
|---|
| 2025.11.03 | ₩33,310 | ₩33,337 | ₩33,190 | ₩33,267 | -0.13% | 2.6천 |
|---|
| 2025.10.31 | ₩33,230 | ₩33,265 | ₩33,230 | ₩33,265 | +0.10% | 300 |
|---|
| 2025.10.30 | ₩33,350 | ₩33,350 | ₩33,203 | ₩33,257 | -0.28% | 1.7천 |
|---|
| 2025.10.29 | ₩33,243 | ₩33,283 | ₩33,218 | ₩33,283 | +0.12% | 800 |
|---|
| 2025.10.28 | ₩33,216 | ₩33,270 | ₩33,216 | ₩33,263 | +0.14% | 3천 |
|---|
| 2025.10.27 | ₩33,190 | ₩33,277 | ₩33,190 | ₩33,277 | +0.26% | 4.4천 |
|---|
| 2025.10.24 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩33,110 | ₩33,223 | ₩33,110 | ₩33,223 | +0.34% | 400 |
|---|
| 2025.10.22 | ₩33,190 | ₩33,210 | ₩33,123 | ₩33,210 | +0.06% | 4천 |
|---|
| 2025.10.21 | ₩33,163 | ₩33,210 | ₩33,163 | ₩33,210 | +0.14% | 200 |
|---|
| 2025.10.20 | ₩33,243 | ₩33,257 | ₩33,123 | ₩33,196 | -0.14% | 6.1천 |
|---|
| 2025.10.17 | ₩33,190 | ₩33,203 | ₩33,136 | ₩33,150 | -0.12% | 3.8천 |
|---|
| 2025.10.16 | ₩33,096 | ₩33,110 | ₩33,083 | ₩33,083 | -0.04% | 1.4천 |
|---|
| 2025.10.15 | ₩33,230 | ₩33,230 | ₩33,083 | ₩33,135 | -0.29% | 6.9천 |
|---|
| 2025.10.14 | ₩33,096 | ₩33,142 | ₩33,069 | ₩33,134 | +0.11% | 2.4천 |
|---|
| 2025.10.13 | ₩33,163 | ₩33,163 | ₩33,096 | ₩33,150 | -0.04% | 3.6천 |
|---|
| 2025.10.10 | ₩33,122 | ₩33,122 | ₩33,077 | ₩33,077 | -0.13% | 400 |
|---|