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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,272 | ₩33,366 | ₩33,218 | ₩33,285 | +0.04% | 3.2만 |
| 2026.09.28–2026.10.02 | ₩33,922 | ₩33,969 | ₩33,138 | ₩33,272 | -1.92% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩33,896 | ₩33,969 | ₩33,755 | ₩33,909 | +0.04% | 2.4만 |
| 2026.09.14–2026.09.18 | ₩33,942 | ₩33,956 | ₩33,768 | ₩33,849 | -0.28% | 1.8만 |
| 2026.09.08–2026.09.11 | ₩33,849 | ₩33,956 | ₩33,661 | ₩33,869 | +0.06% | 9.2천 |
| 2026.08.31–2026.09.04 | ₩33,822 | ₩33,969 | ₩33,795 | ₩33,922 | +0.30% | 5.9만 |
| 2026.08.24–2026.08.28 | ₩33,755 | ₩33,969 | ₩33,741 | ₩33,875 | +0.36% | 2.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,875 |
| ₩33,714 |
| ₩33,782 |
| +0.12% |
| 9.3천 |
| 2026.08.10–2026.08.14 | ₩33,714 | ₩33,815 | ₩33,688 | ₩33,768 | +0.16% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,607 | ₩33,822 | ₩33,607 | ₩33,768 | +0.48% | 7.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,647 | ₩33,674 | ₩33,473 | ₩33,641 | -0.02% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,473 | ₩33,647 | ₩33,433 | ₩33,533 | +0.18% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,554 | ₩33,661 | ₩33,406 | ₩33,507 | -0.14% | 6.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,540 | ₩33,647 | ₩33,379 | ₩33,567 | +0.08% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,103 | ₩34,197 | ₩33,433 | ₩33,473 | -1.85% | 6.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,130 | ₩34,130 | ₩33,997 | ₩34,063 | -0.20% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,291 | ₩34,291 | ₩33,969 | ₩34,103 | -0.55% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,063 | ₩34,077 | ₩33,849 | ₩34,036 | -0.08% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,264 | ₩34,264 | ₩33,956 | ₩33,956 | -0.90% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,077 | ₩34,144 | ₩33,942 | ₩34,083 | +0.02% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,835 | ₩34,117 | ₩33,822 | ₩34,010 | +0.52% | 14.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,996 | ₩33,996 | ₩33,728 | ₩33,869 | -0.37% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,701 | ₩33,929 | ₩33,688 | ₩33,849 | +0.44% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,741 | ₩33,768 | ₩33,580 | ₩33,768 | +0.08% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,701 | ₩33,728 | ₩33,567 | ₩33,661 | -0.12% | 1.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,299 | ₩33,714 | ₩33,299 | ₩33,664 | +1.10% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,124 | ₩33,513 | ₩32,883 | ₩33,373 | +0.75% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,359 | ₩33,433 | ₩32,829 | ₩33,057 | -0.90% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,352 | ₩33,513 | ₩33,352 | ₩33,440 | +0.26% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,406 | ₩33,513 | ₩33,339 | ₩33,418 | +0.04% | 4.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩33,393 | ₩33,433 | ₩33,245 | ₩33,379 | -0.04% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,285 | ₩33,446 | ₩33,245 | ₩33,259 | -0.08% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,346 | ₩33,433 | ₩33,259 | ₩33,338 | -0.02% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,232 | ₩33,386 | ₩33,218 | ₩33,326 | +0.28% | 6.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,218 | ₩33,352 | ₩33,218 | ₩33,292 | +0.22% | 1.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,326 | ₩33,352 | ₩33,165 | ₩33,272 | -0.16% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,299 | ₩33,299 | ₩33,165 | ₩33,238 | -0.18% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,124 | ₩33,238 | ₩33,104 | ₩33,238 | +0.34% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,229 | ₩33,229 | ₩33,131 | ₩33,212 | -0.05% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,131 | ₩33,238 | ₩33,098 | ₩33,198 | +0.20% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,741 | ₩33,761 | ₩33,071 | ₩33,119 | -1.84% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,606 | ₩33,627 | ₩33,500 | ₩33,627 | +0.06% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,540 | ₩33,621 | ₩33,513 | ₩33,594 | +0.16% | 9.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,543 | ₩33,622 | ₩33,488 | ₩33,601 | +0.17% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,460 | ₩33,547 | ₩33,453 | ₩33,547 | +0.26% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,409 | ₩33,540 | ₩33,373 | ₩33,507 | +0.29% | 8.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,406 | ₩33,441 | ₩33,245 | ₩33,346 | -0.18% | 9.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩33,466 | ₩33,480 | ₩33,299 | ₩33,393 | -0.22% | 1.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,419 | ₩33,460 | ₩33,299 | ₩33,366 | -0.16% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,299 | ₩33,460 | ₩33,299 | ₩33,374 | +0.23% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,352 | ₩33,373 | ₩33,218 | ₩33,373 | +0.06% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,272 | ₩33,339 | ₩33,178 | ₩33,259 | -0.04% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,230 | ₩33,230 | ₩33,186 | ₩33,186 | -0.13% | 400 |
|---|