시장 데이터를 불러오는 중
전체 종목
Innovator Premium Income 30 Barrier ETF - April 과거 주가
Innovator Premium Income 30 Barrier ETF - April · APRJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Premium Income 30 Barrier ETF - April · APRJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,053 | ₩33,107 | ₩33,040 | ₩33,040 | -0.04% | 1.8만 |
| 2026.10.08 | ₩33,093 | ₩33,093 | ₩33,026 | ₩33,026 | -0.20% | 3.2천 |
| 2026.10.07 | ₩33,028 | ₩33,060 | ₩33,026 | ₩33,026 | -0.00% | 5.3천 |
| 2026.10.06 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 1.8천 |
| 2026.10.05 | ₩33,014 | ₩33,014 | ₩33,013 | ₩33,013 | -0.00% | 600 |
| 2026.10.02 | ₩33,067 | ₩33,067 | ₩33,000 | ₩33,000 | -0.20% | 800 |
| 2026.10.01 | ₩32,973 | ₩33,033 | ₩32,973 | ₩33,033 | +0.18% | 8.4천 |
| 2026.09.30 | ₩32,973 | ₩32,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,973 |
| 0.00% |
| 1.5만 |
| 2026.09.29 | ₩33,536 | ₩33,557 | ₩33,536 | ₩33,536 | 0.00% | 2.5천 |
|---|
| 2026.09.28 | ₩33,523 | ₩33,576 | ₩33,523 | ₩33,523 | 0.00% | 2.8천 |
|---|
| 2026.09.25 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,509 | ₩33,549 | ₩33,509 | ₩33,509 | 0.00% | 2.2천 |
|---|
| 2026.09.23 | ₩33,523 | ₩33,556 | ₩33,523 | ₩33,523 | 0.00% | 2.1천 |
|---|
| 2026.09.22 | ₩33,583 | ₩33,590 | ₩33,509 | ₩33,590 | +0.02% | 6.2천 |
|---|
| 2026.09.21 | ₩33,509 | ₩33,549 | ₩33,509 | ₩33,543 | +0.10% | 9.5천 |
|---|
| 2026.09.18 | ₩33,348 | ₩33,524 | ₩33,348 | ₩33,524 | +0.53% | 2.5천 |
|---|
| 2026.09.17 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩33,516 | ₩33,516 | ₩33,442 | ₩33,482 | -0.10% | 1.1만 |
|---|
| 2026.09.15 | ₩33,482 | ₩33,529 | ₩33,470 | ₩33,529 | +0.14% | 6천 |
|---|
| 2026.09.14 | ₩33,455 | ₩33,523 | ₩33,455 | ₩33,512 | +0.17% | 3.2천 |
|---|
| 2026.09.11 | ₩33,543 | ₩33,543 | ₩33,482 | ₩33,543 | 0.00% | 2.1천 |
|---|
| 2026.09.10 | ₩33,509 | ₩33,509 | ₩33,470 | ₩33,502 | -0.02% | 2.9천 |
|---|
| 2026.09.09 | ₩33,497 | ₩33,556 | ₩33,497 | ₩33,556 | +0.18% | 1.3천 |
|---|
| 2026.09.08 | ₩33,576 | ₩33,576 | ₩33,523 | ₩33,569 | -0.02% | 5.8천 |
|---|
| 2026.09.04 | ₩33,549 | ₩33,590 | ₩33,523 | ₩33,523 | -0.08% | 1.9천 |
|---|
| 2026.09.03 | ₩33,569 | ₩33,616 | ₩33,509 | ₩33,509 | -0.18% | 600 |
|---|
| 2026.09.02 | ₩33,529 | ₩33,529 | ₩33,472 | ₩33,496 | -0.10% | 5.7만 |
|---|
| 2026.09.01 | ₩33,502 | ₩33,502 | ₩33,469 | ₩33,469 | -0.10% | 1.7천 |
|---|
| 2026.08.31 | ₩33,523 | ₩33,523 | ₩33,455 | ₩33,482 | -0.12% | 1.4천 |
|---|
| 2026.08.28 | ₩33,470 | ₩33,470 | ₩33,469 | ₩33,469 | -0.00% | 1.4천 |
|---|
| 2026.08.27 | ₩33,470 | ₩33,529 | ₩33,470 | ₩33,482 | +0.04% | 1.4천 |
|---|
| 2026.08.26 | ₩33,502 | ₩33,502 | ₩33,455 | ₩33,455 | -0.14% | 1천 |
|---|
| 2026.08.25 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩33,430 | ₩33,502 | ₩33,429 | ₩33,496 | +0.20% | 2.3천 |
|---|
| 2026.08.21 | ₩33,429 | ₩33,442 | ₩33,429 | ₩33,442 | +0.04% | 6.5천 |
|---|
| 2026.08.20 | ₩33,415 | ₩33,449 | ₩33,402 | ₩33,442 | +0.08% | 3.8천 |
|---|
| 2026.08.19 | ₩33,496 | ₩33,496 | ₩33,455 | ₩33,455 | -0.12% | 400 |
|---|
| 2026.08.18 | ₩33,402 | ₩33,435 | ₩33,402 | ₩33,435 | +0.10% | 4.1천 |
|---|
| 2026.08.17 | ₩33,415 | ₩33,482 | ₩33,415 | ₩33,415 | 0.00% | 1천 |
|---|
| 2026.08.14 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,415 | ₩33,437 | ₩33,415 | ₩33,435 | +0.06% | 3.2천 |
|---|
| 2026.08.12 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,422 | ₩33,422 | ₩33,388 | ₩33,422 | 0.00% | 3천 |
|---|
| 2026.08.10 | ₩33,388 | ₩33,422 | ₩33,388 | ₩33,415 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩33,395 | ₩33,415 | ₩33,363 | ₩33,395 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩33,362 | ₩33,395 | ₩33,362 | ₩33,395 | +0.10% | 3.2천 |
|---|
| 2026.08.04 | ₩33,455 | ₩33,455 | ₩33,348 | ₩33,348 | -0.32% | 4.2천 |
|---|
| 2026.08.03 | ₩33,335 | ₩33,348 | ₩33,321 | ₩33,348 | +0.04% | 2천 |
|---|
| 2026.07.31 | ₩33,281 | ₩33,321 | ₩33,281 | ₩33,321 | +0.12% | 3.5천 |
|---|
| 2026.07.30 | ₩33,254 | ₩33,295 | ₩33,241 | ₩33,281 | +0.08% | 4.3천 |
|---|
| 2026.07.29 | ₩33,228 | ₩33,261 | ₩33,228 | ₩33,261 | +0.10% | 900 |
|---|
| 2026.07.28 | ₩33,241 | ₩33,295 | ₩33,228 | ₩33,268 | +0.08% | 3.4천 |
|---|
| 2026.07.27 | ₩33,201 | ₩33,228 | ₩33,201 | ₩33,228 | +0.08% | 2.2천 |
|---|
| 2026.07.24 | ₩33,214 | ₩33,228 | ₩33,214 | ₩33,221 | +0.02% | 900 |
|---|
| 2026.07.23 | ₩33,174 | ₩33,201 | ₩33,160 | ₩33,201 | +0.08% | 1.7천 |
|---|
| 2026.07.22 | ₩33,261 | ₩33,261 | ₩33,248 | ₩33,248 | -0.04% | 300 |
|---|
| 2026.07.21 | ₩33,228 | ₩33,268 | ₩33,228 | ₩33,261 | +0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩33,248 | ₩33,248 | ₩33,214 | ₩33,234 | -0.04% | 1.9천 |
|---|
| 2026.07.17 | ₩33,202 | ₩33,228 | ₩33,201 | ₩33,219 | +0.05% | 9.8천 |
|---|
| 2026.07.16 | ₩33,241 | ₩33,261 | ₩33,228 | ₩33,254 | +0.04% | 4.7천 |
|---|
| 2026.07.15 | ₩33,261 | ₩33,261 | ₩33,234 | ₩33,234 | -0.08% | 1천 |
|---|
| 2026.07.14 | ₩33,254 | ₩33,261 | ₩33,201 | ₩33,201 | -0.16% | 1.2천 |
|---|
| 2026.07.13 | ₩33,214 | ₩33,214 | ₩33,160 | ₩33,160 | -0.16% | 1.8천 |
|---|
| 2026.07.10 | ₩33,241 | ₩33,241 | ₩33,234 | ₩33,234 | -0.02% | 300 |
|---|
| 2026.07.09 | ₩33,187 | ₩33,254 | ₩33,187 | ₩33,221 | +0.10% | 1.4천 |
|---|
| 2026.07.08 | ₩33,134 | ₩33,241 | ₩33,134 | ₩33,207 | +0.22% | 1.7천 |
|---|
| 2026.07.07 | ₩33,187 | ₩33,214 | ₩33,187 | ₩33,214 | +0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩33,187 | ₩33,228 | ₩33,187 | ₩33,214 | +0.08% | 4.3천 |
|---|
| 2026.07.02 | ₩33,258 | ₩33,295 | ₩33,160 | ₩33,187 | -0.21% | 7.2천 |
|---|
| 2026.07.01 | ₩33,207 | ₩33,228 | ₩33,160 | ₩33,174 | -0.10% | 2.1천 |
|---|
| 2026.06.30 | ₩33,147 | ₩33,187 | ₩33,120 | ₩33,187 | +0.12% | 700 |
|---|
| 2026.06.29 | ₩33,697 | ₩33,737 | ₩33,697 | ₩33,737 | +0.12% | 1천 |
|---|
| 2026.06.26 | ₩33,677 | ₩33,683 | ₩33,677 | ₩33,683 | +0.02% | 1.1천 |
|---|
| 2026.06.25 | ₩33,643 | ₩33,670 | ₩33,643 | ₩33,663 | +0.06% | 8.3천 |
|---|
| 2026.06.24 | ₩33,576 | ₩33,734 | ₩33,576 | ₩33,663 | +0.26% | 5천 |
|---|
| 2026.06.23 | ₩33,616 | ₩33,663 | ₩33,616 | ₩33,663 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩33,576 | ₩33,710 | ₩33,576 | ₩33,704 | +0.38% | 3.6천 |
|---|
| 2026.06.18 | ₩33,683 | ₩33,683 | ₩33,670 | ₩33,677 | -0.02% | 2.9천 |
|---|
| 2026.06.17 | ₩33,670 | ₩33,737 | ₩33,631 | ₩33,683 | +0.04% | 7.2천 |
|---|
| 2026.06.16 | ₩33,777 | ₩33,791 | ₩33,683 | ₩33,737 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩33,791 | ₩33,791 | ₩33,683 | ₩33,730 | -0.18% | 4.5천 |
|---|
| 2026.06.12 | ₩33,616 | ₩33,710 | ₩33,616 | ₩33,663 | +0.14% | 1.2천 |
|---|
| 2026.06.11 | ₩33,575 | ₩33,683 | ₩33,575 | ₩33,636 | +0.18% | 8.6천 |
|---|
| 2026.06.10 | ₩33,603 | ₩33,630 | ₩33,536 | ₩33,576 | -0.08% | 8.8천 |
|---|
| 2026.06.09 | ₩33,616 | ₩33,657 | ₩33,510 | ₩33,616 | 0.00% | 5.1천 |
|---|
| 2026.06.08 | ₩33,657 | ₩33,657 | ₩33,604 | ₩33,636 | -0.06% | 1.9천 |
|---|
| 2026.06.05 | ₩33,710 | ₩33,710 | ₩33,549 | ₩33,563 | -0.44% | 6.1천 |
|---|
| 2026.06.04 | ₩33,683 | ₩33,750 | ₩33,630 | ₩33,697 | +0.04% | 5.8천 |
|---|
| 2026.06.03 | ₩33,710 | ₩33,724 | ₩33,643 | ₩33,657 | -0.16% | 1.4천 |
|---|
| 2026.06.02 | ₩33,724 | ₩33,724 | ₩33,643 | ₩33,690 | -0.10% | 3천 |
|---|
| 2026.06.01 | ₩33,690 | ₩33,737 | ₩33,630 | ₩33,630 | -0.18% | 2만 |
|---|
| 2026.05.29 | ₩33,737 | ₩33,737 | ₩33,657 | ₩33,697 | -0.12% | 2.3천 |
|---|
| 2026.05.28 | ₩33,636 | ₩33,710 | ₩33,603 | ₩33,677 | +0.12% | 8.9천 |
|---|
| 2026.05.27 | ₩33,683 | ₩33,683 | ₩33,627 | ₩33,657 | -0.08% | 5.1천 |
|---|
| 2026.05.26 | ₩33,683 | ₩33,683 | ₩33,657 | ₩33,657 | -0.08% | 500 |
|---|
| 2026.05.22 | ₩33,563 | ₩33,670 | ₩33,549 | ₩33,616 | +0.16% | 9.4만 |
|---|
| 2026.05.21 | ₩33,603 | ₩33,657 | ₩33,509 | ₩33,657 | +0.16% | 3.1만 |
|---|
| 2026.05.20 | ₩33,482 | ₩33,590 | ₩33,482 | ₩33,576 | +0.28% | 2.5천 |
|---|
| 2026.05.19 | ₩33,442 | ₩33,576 | ₩33,442 | ₩33,529 | +0.26% | 3.1천 |
|---|
| 2026.05.18 | ₩33,576 | ₩33,576 | ₩33,472 | ₩33,536 | -0.12% | 5.8천 |
|---|
| 2026.05.15 | ₩33,549 | ₩33,549 | ₩33,469 | ₩33,516 | -0.10% | 1.2천 |
|---|
| 2026.05.14 | ₩33,563 | ₩33,563 | ₩33,469 | ₩33,529 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩33,549 | ₩33,549 | ₩33,442 | ₩33,502 | -0.14% | 5.5천 |
|---|
| 2026.05.12 | ₩33,523 | ₩33,523 | ₩33,430 | ₩33,489 | -0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩33,576 | ₩33,576 | ₩33,469 | ₩33,496 | -0.24% | 5천 |
|---|
| 2026.05.08 | ₩33,490 | ₩33,516 | ₩33,490 | ₩33,516 | +0.08% | 900 |
|---|
| 2026.05.07 | ₩33,415 | ₩33,536 | ₩33,415 | ₩33,492 | +0.23% | 3천 |
|---|
| 2026.05.06 | ₩33,536 | ₩33,536 | ₩33,429 | ₩33,476 | -0.18% | 2.1천 |
|---|
| 2026.05.05 | ₩33,469 | ₩33,482 | ₩33,388 | ₩33,462 | -0.02% | 5.8천 |
|---|
| 2026.05.04 | ₩33,509 | ₩33,509 | ₩33,348 | ₩33,422 | -0.26% | 2.8만 |
|---|
| 2026.05.01 | ₩33,362 | ₩33,496 | ₩33,362 | ₩33,442 | +0.24% | 1.3만 |
|---|
| 2026.04.30 | ₩33,388 | ₩33,449 | ₩33,388 | ₩33,429 | +0.12% | 3.1천 |
|---|
| 2026.04.29 | ₩33,442 | ₩33,442 | ₩33,335 | ₩33,402 | -0.12% | 3.3만 |
|---|
| 2026.04.28 | ₩33,415 | ₩33,415 | ₩33,321 | ₩33,382 | -0.10% | 1.3천 |
|---|
| 2026.04.27 | ₩33,375 | ₩33,409 | ₩33,375 | ₩33,402 | +0.08% | 1.2천 |
|---|
| 2026.04.24 | ₩33,415 | ₩33,415 | ₩33,308 | ₩33,375 | -0.12% | 1.6천 |
|---|
| 2026.04.23 | ₩33,402 | ₩33,402 | ₩33,388 | ₩33,395 | -0.02% | 500 |
|---|
| 2026.04.22 | ₩33,415 | ₩33,415 | ₩33,308 | ₩33,368 | -0.14% | 2.8천 |
|---|
| 2026.04.21 | ₩33,348 | ₩33,348 | ₩33,295 | ₩33,321 | -0.08% | 2.4천 |
|---|
| 2026.04.20 | ₩33,388 | ₩33,415 | ₩33,348 | ₩33,368 | -0.06% | 2만 |
|---|
| 2026.04.17 | ₩33,355 | ₩33,388 | ₩33,355 | ₩33,355 | 0.00% | 3.5천 |
|---|
| 2026.04.16 | ₩33,348 | ₩33,368 | ₩33,288 | ₩33,368 | +0.06% | 1.6만 |
|---|
| 2026.04.15 | ₩33,348 | ₩33,348 | ₩33,241 | ₩33,295 | -0.16% | 1.3천 |
|---|
| 2026.04.14 | ₩33,335 | ₩33,335 | ₩33,261 | ₩33,261 | -0.22% | 900 |
|---|
| 2026.04.13 | ₩33,228 | ₩33,268 | ₩33,207 | ₩33,233 | +0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩33,254 | ₩33,254 | ₩33,187 | ₩33,189 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩33,214 | ₩33,214 | ₩33,107 | ₩33,194 | -0.06% | 3.1천 |
|---|
| 2026.04.08 | ₩33,254 | ₩33,254 | ₩33,142 | ₩33,142 | -0.34% | 300 |
|---|
| 2026.04.07 | ₩32,986 | ₩32,986 | ₩32,899 | ₩32,962 | -0.07% | 600 |
|---|
| 2026.04.06 | ₩33,053 | ₩33,053 | ₩32,993 | ₩32,993 | -0.18% | 4.3천 |
|---|
| 2026.04.02 | ₩32,852 | ₩32,979 | ₩32,852 | ₩32,979 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩32,933 | ₩33,000 | ₩32,825 | ₩32,852 | -0.24% | 5.9만 |
|---|
| 2026.03.31 | ₩32,812 | ₩32,919 | ₩32,812 | ₩32,852 | +0.12% | 1.1천 |
|---|
| 2026.03.30 | ₩33,261 | ₩33,362 | ₩33,215 | ₩33,301 | +0.12% | 2.1천 |
|---|
| 2026.03.27 | ₩33,254 | ₩33,362 | ₩33,241 | ₩33,308 | +0.16% | 3.6천 |
|---|
| 2026.03.26 | ₩33,321 | ₩33,348 | ₩33,268 | ₩33,335 | +0.04% | 1.9천 |
|---|
| 2026.03.25 | ₩33,308 | ₩33,348 | ₩33,241 | ₩33,308 | 0.00% | 900 |
|---|
| 2026.03.24 | ₩33,375 | ₩33,375 | ₩33,254 | ₩33,335 | -0.12% | 2.3천 |
|---|
| 2026.03.23 | ₩33,201 | ₩33,362 | ₩33,201 | ₩33,308 | +0.32% | 3.7천 |
|---|
| 2026.03.20 | ₩33,241 | ₩33,301 | ₩33,241 | ₩33,292 | +0.15% | 300 |
|---|
| 2026.03.19 | ₩33,254 | ₩33,362 | ₩33,214 | ₩33,295 | +0.12% | 1.8천 |
|---|
| 2026.03.18 | ₩33,214 | ₩33,335 | ₩33,214 | ₩33,295 | +0.24% | 1.3천 |
|---|
| 2026.03.17 | ₩33,241 | ₩33,241 | ₩33,221 | ₩33,221 | -0.06% | 3.1천 |
|---|
| 2026.03.16 | ₩33,201 | ₩33,241 | ₩33,201 | ₩33,241 | +0.12% | 2.5천 |
|---|
| 2026.03.13 | ₩33,214 | ₩33,248 | ₩33,214 | ₩33,248 | +0.10% | 400 |
|---|
| 2026.03.12 | ₩33,187 | ₩33,308 | ₩33,187 | ₩33,248 | +0.18% | 4.5천 |
|---|
| 2026.03.11 | ₩33,201 | ₩33,268 | ₩33,201 | ₩33,228 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩33,214 | ₩33,308 | ₩33,198 | ₩33,228 | +0.04% | 1.4천 |
|---|
| 2026.03.09 | ₩33,187 | ₩33,308 | ₩33,174 | ₩33,241 | +0.16% | 1.7천 |
|---|
| 2026.03.06 | ₩33,174 | ₩33,295 | ₩33,147 | ₩33,221 | +0.14% | 2.6천 |
|---|
| 2026.03.05 | ₩33,295 | ₩33,301 | ₩33,274 | ₩33,274 | -0.06% | 900 |
|---|
| 2026.03.04 | ₩33,246 | ₩33,261 | ₩33,211 | ₩33,261 | +0.04% | 1.1천 |
|---|
| 2026.03.03 | ₩33,281 | ₩33,301 | ₩33,187 | ₩33,228 | -0.16% | 4.2천 |
|---|
| 2026.03.02 | ₩33,201 | ₩33,335 | ₩33,187 | ₩33,234 | +0.10% | 3.6천 |
|---|
| 2026.02.27 | ₩33,308 | ₩33,308 | ₩33,187 | ₩33,228 | -0.24% | 1.1만 |
|---|
| 2026.02.26 | ₩33,228 | ₩33,254 | ₩33,201 | ₩33,248 | +0.06% | 1.2천 |
|---|
| 2026.02.25 | ₩33,228 | ₩33,308 | ₩33,228 | ₩33,268 | +0.12% | 5.7천 |
|---|
| 2026.02.24 | ₩33,193 | ₩33,228 | ₩33,181 | ₩33,199 | +0.02% | 7.4천 |
|---|
| 2026.02.23 | ₩33,163 | ₩33,228 | ₩33,140 | ₩33,207 | +0.13% | 1.4만 |
|---|
| 2026.02.20 | ₩33,160 | ₩33,207 | ₩33,147 | ₩33,207 | +0.14% | 2.5천 |
|---|
| 2026.02.19 | ₩33,154 | ₩33,174 | ₩33,134 | ₩33,134 | -0.06% | 1.4만 |
|---|
| 2026.02.18 | ₩33,160 | ₩33,160 | ₩33,134 | ₩33,140 | -0.06% | 8.4천 |
|---|
| 2026.02.17 | ₩33,147 | ₩33,147 | ₩33,093 | ₩33,134 | -0.04% | 7천 |
|---|
| 2026.02.13 | ₩33,134 | ₩33,174 | ₩33,134 | ₩33,154 | +0.06% | 1.5천 |
|---|
| 2026.02.12 | ₩33,122 | ₩33,174 | ₩33,122 | ₩33,174 | +0.16% | 1.4천 |
|---|
| 2026.02.11 | ₩33,134 | ₩33,174 | ₩33,114 | ₩33,174 | +0.12% | 8.5천 |
|---|
| 2026.02.10 | ₩33,147 | ₩33,147 | ₩33,108 | ₩33,120 | -0.08% | 2.1천 |
|---|
| 2026.02.09 | ₩33,187 | ₩33,187 | ₩33,140 | ₩33,140 | -0.14% | 1.1천 |
|---|
| 2026.02.06 | ₩33,120 | ₩33,201 | ₩33,093 | ₩33,147 | +0.08% | 6.5천 |
|---|
| 2026.02.05 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 900 |
|---|
| 2026.02.04 | ₩33,160 | ₩33,160 | ₩33,080 | ₩33,114 | -0.14% | 2.7천 |
|---|
| 2026.02.03 | ₩33,107 | ₩33,120 | ₩33,107 | ₩33,107 | 0.00% | 1.4천 |
|---|
| 2026.02.02 | ₩33,107 | ₩33,120 | ₩33,093 | ₩33,104 | -0.01% | 5.2천 |
|---|
| 2026.01.30 | ₩33,093 | ₩33,120 | ₩33,093 | ₩33,107 | +0.04% | 4천 |
|---|
| 2026.01.29 | ₩33,080 | ₩33,114 | ₩33,080 | ₩33,080 | 0.00% | 3.7천 |
|---|
| 2026.01.28 | ₩33,080 | ₩33,107 | ₩33,067 | ₩33,093 | +0.04% | 3.6천 |
|---|
| 2026.01.27 | ₩33,134 | ₩33,160 | ₩33,080 | ₩33,093 | -0.12% | 5.2천 |
|---|
| 2026.01.26 | ₩33,138 | ₩33,201 | ₩33,107 | ₩33,140 | +0.01% | 1.8천 |
|---|
| 2026.01.23 | ₩33,067 | ₩33,144 | ₩33,067 | ₩33,134 | +0.20% | 1.7천 |
|---|
| 2026.01.22 | ₩33,053 | ₩33,120 | ₩33,053 | ₩33,073 | +0.06% | 3.8천 |
|---|
| 2026.01.21 | ₩33,053 | ₩33,096 | ₩33,026 | ₩33,053 | 0.00% | 1.2만 |
|---|
| 2026.01.20 | ₩33,100 | ₩33,134 | ₩33,053 | ₩33,080 | -0.06% | 1.1만 |
|---|
| 2026.01.16 | ₩33,093 | ₩33,134 | ₩33,080 | ₩33,114 | +0.06% | 1.8천 |
|---|
| 2026.01.15 | ₩33,053 | ₩33,107 | ₩33,053 | ₩33,053 | 0.00% | 5.5천 |
|---|
| 2026.01.14 | ₩33,107 | ₩33,119 | ₩33,040 | ₩33,087 | -0.06% | 2.3천 |
|---|
| 2026.01.13 | ₩33,053 | ₩33,093 | ₩33,053 | ₩33,093 | +0.12% | 4.9천 |
|---|
| 2026.01.12 | ₩33,107 | ₩33,107 | ₩33,087 | ₩33,087 | -0.06% | 3.3천 |
|---|
| 2026.01.09 | ₩33,040 | ₩33,093 | ₩33,026 | ₩33,093 | +0.16% | 4.5천 |
|---|
| 2026.01.08 | ₩33,040 | ₩33,080 | ₩33,026 | ₩33,073 | +0.10% | 5.1천 |
|---|
| 2026.01.07 | ₩33,120 | ₩33,147 | ₩33,013 | ₩33,053 | -0.20% | 7.9천 |
|---|
| 2026.01.06 | ₩33,013 | ₩33,093 | ₩33,013 | ₩33,053 | +0.12% | 3.8천 |
|---|
| 2026.01.05 | ₩33,046 | ₩33,093 | ₩33,030 | ₩33,030 | -0.05% | 3.9천 |
|---|
| 2026.01.02 | ₩32,986 | ₩33,134 | ₩32,986 | ₩33,040 | +0.16% | 5.9천 |
|---|
| 2025.12.31 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 400 |
|---|
| 2025.12.30 | ₩33,563 | ₩33,563 | ₩33,442 | ₩33,509 | -0.16% | 3.7천 |
|---|
| 2025.12.29 | ₩33,563 | ₩33,563 | ₩33,429 | ₩33,496 | -0.20% | 2.7천 |
|---|
| 2025.12.26 | ₩33,429 | ₩33,482 | ₩33,429 | ₩33,482 | +0.16% | 1.7천 |
|---|
| 2025.12.24 | ₩33,536 | ₩33,549 | ₩33,442 | ₩33,442 | -0.28% | 2.8천 |
|---|
| 2025.12.23 | ₩33,482 | ₩33,523 | ₩33,394 | ₩33,442 | -0.12% | 1.2만 |
|---|
| 2025.12.22 | ₩33,523 | ₩33,523 | ₩33,415 | ₩33,462 | -0.18% | 3.5천 |
|---|
| 2025.12.19 | ₩33,482 | ₩33,482 | ₩33,388 | ₩33,442 | -0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩33,482 | ₩33,482 | ₩33,348 | ₩33,435 | -0.14% | 4천 |
|---|
| 2025.12.17 | ₩33,435 | ₩33,494 | ₩33,386 | ₩33,415 | -0.06% | 2.5천 |
|---|
| 2025.12.16 | ₩33,388 | ₩33,509 | ₩33,362 | ₩33,435 | +0.14% | 4.8천 |
|---|
| 2025.12.15 | ₩33,362 | ₩33,482 | ₩33,362 | ₩33,433 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩33,348 | ₩33,388 | ₩33,335 | ₩33,388 | +0.12% | 5.6천 |
|---|
| 2025.12.11 | ₩33,399 | ₩33,435 | ₩33,362 | ₩33,409 | +0.03% | 4천 |
|---|
| 2025.12.10 | ₩33,335 | ₩33,417 | ₩33,308 | ₩33,402 | +0.20% | 5천 |
|---|
| 2025.12.09 | ₩33,362 | ₩33,442 | ₩33,309 | ₩33,382 | +0.06% | 2.9천 |
|---|
| 2025.12.08 | ₩33,362 | ₩33,394 | ₩33,335 | ₩33,394 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩33,335 | ₩33,455 | ₩33,323 | ₩33,395 | +0.18% | 8.7천 |
|---|
| 2025.12.04 | ₩33,321 | ₩33,368 | ₩33,308 | ₩33,368 | +0.14% | 4.7천 |
|---|
| 2025.12.03 | ₩33,321 | ₩33,415 | ₩33,295 | ₩33,368 | +0.14% | 1.4만 |
|---|
| 2025.12.02 | ₩33,295 | ₩33,355 | ₩33,268 | ₩33,355 | +0.18% | 5.1천 |
|---|
| 2025.12.01 | ₩33,323 | ₩33,341 | ₩33,295 | ₩33,341 | +0.06% | 900 |
|---|
| 2025.11.28 | ₩33,375 | ₩33,388 | ₩33,254 | ₩33,328 | -0.14% | 2.2천 |
|---|
| 2025.11.26 | ₩33,254 | ₩33,375 | ₩33,241 | ₩33,308 | +0.16% | 3.8천 |
|---|
| 2025.11.25 | ₩33,214 | ₩33,335 | ₩33,214 | ₩33,241 | +0.08% | 5.8천 |
|---|
| 2025.11.24 | ₩33,214 | ₩33,268 | ₩33,189 | ₩33,268 | +0.16% | 2.1천 |
|---|
| 2025.11.21 | ₩33,120 | ₩33,207 | ₩33,120 | ₩33,189 | +0.21% | 2.3천 |
|---|
| 2025.11.20 | ₩33,254 | ₩33,257 | ₩33,160 | ₩33,187 | -0.20% | 3.4천 |
|---|
| 2025.11.19 | ₩33,174 | ₩33,201 | ₩33,160 | ₩33,201 | +0.08% | 2천 |
|---|
| 2025.11.18 | ₩33,147 | ₩33,254 | ₩33,120 | ₩33,214 | +0.20% | 2.4천 |
|---|
| 2025.11.17 | ₩33,201 | ₩33,295 | ₩33,174 | ₩33,221 | +0.06% | 5.2천 |
|---|
| 2025.11.14 | ₩33,147 | ₩33,295 | ₩33,147 | ₩33,248 | +0.30% | 8.8천 |
|---|
| 2025.11.13 | ₩33,134 | ₩33,307 | ₩33,134 | ₩33,221 | +0.26% | 9천 |
|---|
| 2025.11.12 | ₩33,214 | ₩33,265 | ₩33,187 | ₩33,201 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩33,187 | ₩33,268 | ₩33,187 | ₩33,254 | +0.20% | 3.6천 |
|---|
| 2025.11.10 | ₩33,187 | ₩33,254 | ₩33,187 | ₩33,254 | +0.20% | 1.2천 |
|---|
| 2025.11.07 | ₩33,147 | ₩33,207 | ₩33,134 | ₩33,160 | +0.04% | 5.1천 |
|---|
| 2025.11.06 | ₩33,160 | ₩33,295 | ₩33,134 | ₩33,194 | +0.10% | 7.6천 |
|---|
| 2025.11.05 | ₩33,107 | ₩33,268 | ₩33,107 | ₩33,214 | +0.32% | 6천 |
|---|
| 2025.11.04 | ₩33,147 | ₩33,281 | ₩33,147 | ₩33,194 | +0.14% | 1.8천 |
|---|
| 2025.11.03 | ₩33,134 | ₩33,254 | ₩33,134 | ₩33,206 | +0.22% | 1.2만 |
|---|
| 2025.10.31 | ₩33,174 | ₩33,268 | ₩33,174 | ₩33,214 | +0.12% | 2.7천 |
|---|
| 2025.10.30 | ₩33,160 | ₩33,268 | ₩33,160 | ₩33,201 | +0.12% | 1.7천 |
|---|
| 2025.10.29 | ₩33,187 | ₩33,228 | ₩33,160 | ₩33,221 | +0.10% | 3천 |
|---|
| 2025.10.28 | ₩33,174 | ₩33,221 | ₩33,147 | ₩33,221 | +0.14% | 2.6천 |
|---|
| 2025.10.27 | ₩33,174 | ₩33,221 | ₩33,174 | ₩33,221 | +0.14% | 2.6천 |
|---|
| 2025.10.24 | ₩33,120 | ₩33,254 | ₩33,120 | ₩33,207 | +0.26% | 3.3천 |
|---|
| 2025.10.23 | ₩33,120 | ₩33,201 | ₩33,120 | ₩33,174 | +0.16% | 5.3천 |
|---|
| 2025.10.22 | ₩33,093 | ₩33,226 | ₩33,093 | ₩33,160 | +0.20% | 4.7천 |
|---|
| 2025.10.21 | ₩33,093 | ₩33,214 | ₩33,093 | ₩33,160 | +0.20% | 1.7만 |
|---|
| 2025.10.20 | ₩33,107 | ₩33,151 | ₩33,107 | ₩33,147 | +0.12% | 2.8천 |
|---|
| 2025.10.17 | ₩33,000 | ₩33,100 | ₩33,000 | ₩33,100 | +0.30% | 4.1천 |
|---|
| 2025.10.16 | ₩33,053 | ₩33,093 | ₩33,012 | ₩33,061 | +0.02% | 5.7천 |
|---|
| 2025.10.15 | ₩33,080 | ₩33,120 | ₩33,053 | ₩33,093 | +0.04% | 1.9만 |
|---|
| 2025.10.14 | ₩33,053 | ₩33,100 | ₩33,053 | ₩33,093 | +0.12% | 1.4천 |
|---|
| 2025.10.13 | ₩33,026 | ₩33,126 | ₩33,026 | ₩33,120 | +0.28% | 2.5천 |
|---|
| 2025.10.10 | ₩32,852 | ₩33,093 | ₩32,852 | ₩33,068 | +0.66% | 2.7천 |
|---|