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 | ₩32,887 | ₩32,940 | ₩32,874 | ₩32,874 | -0.04% | 1.8만 |
| 2026.10.08 | ₩32,927 | ₩32,927 | ₩32,860 | ₩32,860 | -0.20% | 3.2천 |
| 2026.10.07 | ₩32,862 | ₩32,894 | ₩32,860 | ₩32,860 | -0.00% | 5.3천 |
| 2026.10.06 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 1.8천 |
| 2026.10.05 | ₩32,848 | ₩32,848 | ₩32,847 | ₩32,847 | -0.00% | 600 |
| 2026.10.02 | ₩32,900 | ₩32,900 | ₩32,834 | ₩32,834 | -0.20% | 800 |
| 2026.10.01 | ₩32,807 | ₩32,867 | ₩32,807 | ₩32,867 | +0.18% | 8.4천 |
| 2026.09.30 | ₩32,807 | ₩32,807 | ₩32,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,807 |
| 0.00% |
| 1.5만 |
| 2026.09.29 | ₩33,367 | ₩33,389 | ₩33,367 | ₩33,367 | 0.00% | 2.5천 |
|---|
| 2026.09.28 | ₩33,354 | ₩33,407 | ₩33,354 | ₩33,354 | 0.00% | 2.8천 |
|---|
| 2026.09.25 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,341 | ₩33,381 | ₩33,341 | ₩33,341 | 0.00% | 2.2천 |
|---|
| 2026.09.23 | ₩33,354 | ₩33,387 | ₩33,354 | ₩33,354 | 0.00% | 2.1천 |
|---|
| 2026.09.22 | ₩33,414 | ₩33,421 | ₩33,341 | ₩33,421 | +0.02% | 6.2천 |
|---|
| 2026.09.21 | ₩33,341 | ₩33,381 | ₩33,341 | ₩33,374 | +0.10% | 9.5천 |
|---|
| 2026.09.18 | ₩33,181 | ₩33,355 | ₩33,181 | ₩33,355 | +0.53% | 2.5천 |
|---|
| 2026.09.17 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩33,347 | ₩33,347 | ₩33,274 | ₩33,314 | -0.10% | 1.1만 |
|---|
| 2026.09.15 | ₩33,314 | ₩33,361 | ₩33,302 | ₩33,361 | +0.14% | 6천 |
|---|
| 2026.09.14 | ₩33,287 | ₩33,354 | ₩33,287 | ₩33,343 | +0.17% | 3.2천 |
|---|
| 2026.09.11 | ₩33,374 | ₩33,374 | ₩33,314 | ₩33,374 | 0.00% | 2.1천 |
|---|
| 2026.09.10 | ₩33,341 | ₩33,341 | ₩33,302 | ₩33,334 | -0.02% | 2.9천 |
|---|
| 2026.09.09 | ₩33,329 | ₩33,387 | ₩33,329 | ₩33,387 | +0.18% | 1.3천 |
|---|
| 2026.09.08 | ₩33,407 | ₩33,407 | ₩33,354 | ₩33,401 | -0.02% | 5.8천 |
|---|
| 2026.09.04 | ₩33,381 | ₩33,421 | ₩33,354 | ₩33,354 | -0.08% | 1.9천 |
|---|
| 2026.09.03 | ₩33,401 | ₩33,447 | ₩33,341 | ₩33,341 | -0.18% | 600 |
|---|
| 2026.09.02 | ₩33,361 | ₩33,361 | ₩33,303 | ₩33,327 | -0.10% | 5.7만 |
|---|
| 2026.09.01 | ₩33,334 | ₩33,334 | ₩33,301 | ₩33,301 | -0.10% | 1.7천 |
|---|
| 2026.08.31 | ₩33,354 | ₩33,354 | ₩33,287 | ₩33,314 | -0.12% | 1.4천 |
|---|
| 2026.08.28 | ₩33,302 | ₩33,302 | ₩33,301 | ₩33,301 | -0.00% | 1.4천 |
|---|
| 2026.08.27 | ₩33,302 | ₩33,361 | ₩33,302 | ₩33,314 | +0.04% | 1.4천 |
|---|
| 2026.08.26 | ₩33,334 | ₩33,334 | ₩33,287 | ₩33,287 | -0.14% | 1천 |
|---|
| 2026.08.25 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩33,262 | ₩33,334 | ₩33,261 | ₩33,327 | +0.20% | 2.3천 |
|---|
| 2026.08.21 | ₩33,261 | ₩33,274 | ₩33,261 | ₩33,274 | +0.04% | 6.5천 |
|---|
| 2026.08.20 | ₩33,247 | ₩33,281 | ₩33,234 | ₩33,274 | +0.08% | 3.8천 |
|---|
| 2026.08.19 | ₩33,327 | ₩33,327 | ₩33,287 | ₩33,287 | -0.12% | 400 |
|---|
| 2026.08.18 | ₩33,234 | ₩33,267 | ₩33,234 | ₩33,267 | +0.10% | 4.1천 |
|---|
| 2026.08.17 | ₩33,247 | ₩33,314 | ₩33,247 | ₩33,247 | 0.00% | 1천 |
|---|
| 2026.08.14 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,247 | ₩33,269 | ₩33,247 | ₩33,267 | +0.06% | 3.2천 |
|---|
| 2026.08.12 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,254 | ₩33,254 | ₩33,221 | ₩33,254 | 0.00% | 3천 |
|---|
| 2026.08.10 | ₩33,221 | ₩33,254 | ₩33,221 | ₩33,247 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩33,227 | ₩33,247 | ₩33,195 | ₩33,227 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩33,194 | ₩33,227 | ₩33,194 | ₩33,227 | +0.10% | 3.2천 |
|---|
| 2026.08.04 | ₩33,287 | ₩33,287 | ₩33,181 | ₩33,181 | -0.32% | 4.2천 |
|---|
| 2026.08.03 | ₩33,167 | ₩33,181 | ₩33,154 | ₩33,181 | +0.04% | 2천 |
|---|
| 2026.07.31 | ₩33,114 | ₩33,154 | ₩33,114 | ₩33,154 | +0.12% | 3.5천 |
|---|
| 2026.07.30 | ₩33,087 | ₩33,127 | ₩33,074 | ₩33,114 | +0.08% | 4.3천 |
|---|
| 2026.07.29 | ₩33,060 | ₩33,094 | ₩33,060 | ₩33,094 | +0.10% | 900 |
|---|
| 2026.07.28 | ₩33,074 | ₩33,127 | ₩33,060 | ₩33,101 | +0.08% | 3.4천 |
|---|
| 2026.07.27 | ₩33,034 | ₩33,060 | ₩33,034 | ₩33,060 | +0.08% | 2.2천 |
|---|
| 2026.07.24 | ₩33,047 | ₩33,060 | ₩33,047 | ₩33,054 | +0.02% | 900 |
|---|
| 2026.07.23 | ₩33,007 | ₩33,034 | ₩32,994 | ₩33,034 | +0.08% | 1.7천 |
|---|
| 2026.07.22 | ₩33,094 | ₩33,094 | ₩33,080 | ₩33,080 | -0.04% | 300 |
|---|
| 2026.07.21 | ₩33,060 | ₩33,101 | ₩33,060 | ₩33,094 | +0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩33,080 | ₩33,080 | ₩33,047 | ₩33,067 | -0.04% | 1.9천 |
|---|
| 2026.07.17 | ₩33,035 | ₩33,060 | ₩33,034 | ₩33,052 | +0.05% | 9.8천 |
|---|
| 2026.07.16 | ₩33,074 | ₩33,094 | ₩33,060 | ₩33,087 | +0.04% | 4.7천 |
|---|
| 2026.07.15 | ₩33,094 | ₩33,094 | ₩33,067 | ₩33,067 | -0.08% | 1천 |
|---|
| 2026.07.14 | ₩33,087 | ₩33,094 | ₩33,034 | ₩33,034 | -0.16% | 1.2천 |
|---|
| 2026.07.13 | ₩33,047 | ₩33,047 | ₩32,994 | ₩32,994 | -0.16% | 1.8천 |
|---|
| 2026.07.10 | ₩33,074 | ₩33,074 | ₩33,067 | ₩33,067 | -0.02% | 300 |
|---|
| 2026.07.09 | ₩33,020 | ₩33,087 | ₩33,020 | ₩33,054 | +0.10% | 1.4천 |
|---|
| 2026.07.08 | ₩32,967 | ₩33,074 | ₩32,967 | ₩33,040 | +0.22% | 1.7천 |
|---|
| 2026.07.07 | ₩33,020 | ₩33,047 | ₩33,020 | ₩33,047 | +0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩33,020 | ₩33,060 | ₩33,020 | ₩33,047 | +0.08% | 4.3천 |
|---|
| 2026.07.02 | ₩33,091 | ₩33,127 | ₩32,994 | ₩33,020 | -0.21% | 7.2천 |
|---|
| 2026.07.01 | ₩33,040 | ₩33,060 | ₩32,994 | ₩33,007 | -0.10% | 2.1천 |
|---|
| 2026.06.30 | ₩32,980 | ₩33,020 | ₩32,954 | ₩33,020 | +0.12% | 700 |
|---|
| 2026.06.29 | ₩33,527 | ₩33,567 | ₩33,527 | ₩33,567 | +0.12% | 1천 |
|---|
| 2026.06.26 | ₩33,507 | ₩33,514 | ₩33,507 | ₩33,514 | +0.02% | 1.1천 |
|---|
| 2026.06.25 | ₩33,474 | ₩33,501 | ₩33,474 | ₩33,494 | +0.06% | 8.3천 |
|---|
| 2026.06.24 | ₩33,407 | ₩33,565 | ₩33,407 | ₩33,494 | +0.26% | 5천 |
|---|
| 2026.06.23 | ₩33,447 | ₩33,494 | ₩33,447 | ₩33,494 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩33,407 | ₩33,541 | ₩33,407 | ₩33,534 | +0.38% | 3.6천 |
|---|
| 2026.06.18 | ₩33,514 | ₩33,514 | ₩33,501 | ₩33,507 | -0.02% | 2.9천 |
|---|
| 2026.06.17 | ₩33,501 | ₩33,567 | ₩33,462 | ₩33,514 | +0.04% | 7.2천 |
|---|
| 2026.06.16 | ₩33,607 | ₩33,621 | ₩33,514 | ₩33,567 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩33,621 | ₩33,621 | ₩33,514 | ₩33,561 | -0.18% | 4.5천 |
|---|
| 2026.06.12 | ₩33,447 | ₩33,541 | ₩33,447 | ₩33,494 | +0.14% | 1.2천 |
|---|
| 2026.06.11 | ₩33,406 | ₩33,514 | ₩33,406 | ₩33,467 | +0.18% | 8.6천 |
|---|
| 2026.06.10 | ₩33,434 | ₩33,461 | ₩33,367 | ₩33,407 | -0.08% | 8.8천 |
|---|
| 2026.06.09 | ₩33,447 | ₩33,487 | ₩33,342 | ₩33,447 | 0.00% | 5.1천 |
|---|
| 2026.06.08 | ₩33,487 | ₩33,487 | ₩33,435 | ₩33,467 | -0.06% | 1.9천 |
|---|
| 2026.06.05 | ₩33,541 | ₩33,541 | ₩33,381 | ₩33,394 | -0.44% | 6.1천 |
|---|
| 2026.06.04 | ₩33,514 | ₩33,581 | ₩33,461 | ₩33,527 | +0.04% | 5.8천 |
|---|
| 2026.06.03 | ₩33,541 | ₩33,554 | ₩33,474 | ₩33,487 | -0.16% | 1.4천 |
|---|
| 2026.06.02 | ₩33,554 | ₩33,554 | ₩33,474 | ₩33,521 | -0.10% | 3천 |
|---|
| 2026.06.01 | ₩33,521 | ₩33,567 | ₩33,461 | ₩33,461 | -0.18% | 2만 |
|---|
| 2026.05.29 | ₩33,567 | ₩33,567 | ₩33,487 | ₩33,527 | -0.12% | 2.3천 |
|---|
| 2026.05.28 | ₩33,467 | ₩33,541 | ₩33,434 | ₩33,507 | +0.12% | 8.9천 |
|---|
| 2026.05.27 | ₩33,514 | ₩33,514 | ₩33,458 | ₩33,487 | -0.08% | 5.1천 |
|---|
| 2026.05.26 | ₩33,514 | ₩33,514 | ₩33,487 | ₩33,487 | -0.08% | 500 |
|---|
| 2026.05.22 | ₩33,394 | ₩33,501 | ₩33,381 | ₩33,447 | +0.16% | 9.4만 |
|---|
| 2026.05.21 | ₩33,434 | ₩33,487 | ₩33,341 | ₩33,487 | +0.16% | 3.1만 |
|---|
| 2026.05.20 | ₩33,314 | ₩33,421 | ₩33,314 | ₩33,407 | +0.28% | 2.5천 |
|---|
| 2026.05.19 | ₩33,274 | ₩33,407 | ₩33,274 | ₩33,361 | +0.26% | 3.1천 |
|---|
| 2026.05.18 | ₩33,407 | ₩33,407 | ₩33,303 | ₩33,367 | -0.12% | 5.8천 |
|---|
| 2026.05.15 | ₩33,381 | ₩33,381 | ₩33,301 | ₩33,347 | -0.10% | 1.2천 |
|---|
| 2026.05.14 | ₩33,394 | ₩33,394 | ₩33,301 | ₩33,361 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩33,381 | ₩33,381 | ₩33,274 | ₩33,334 | -0.14% | 5.5천 |
|---|
| 2026.05.12 | ₩33,354 | ₩33,354 | ₩33,262 | ₩33,321 | -0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩33,407 | ₩33,407 | ₩33,301 | ₩33,327 | -0.24% | 5천 |
|---|
| 2026.05.08 | ₩33,322 | ₩33,347 | ₩33,322 | ₩33,347 | +0.08% | 900 |
|---|
| 2026.05.07 | ₩33,247 | ₩33,367 | ₩33,247 | ₩33,323 | +0.23% | 3천 |
|---|
| 2026.05.06 | ₩33,367 | ₩33,367 | ₩33,261 | ₩33,307 | -0.18% | 2.1천 |
|---|
| 2026.05.05 | ₩33,301 | ₩33,314 | ₩33,221 | ₩33,294 | -0.02% | 5.8천 |
|---|
| 2026.05.04 | ₩33,341 | ₩33,341 | ₩33,181 | ₩33,254 | -0.26% | 2.8만 |
|---|
| 2026.05.01 | ₩33,194 | ₩33,327 | ₩33,194 | ₩33,274 | +0.24% | 1.3만 |
|---|
| 2026.04.30 | ₩33,221 | ₩33,281 | ₩33,221 | ₩33,261 | +0.12% | 3.1천 |
|---|
| 2026.04.29 | ₩33,274 | ₩33,274 | ₩33,167 | ₩33,234 | -0.12% | 3.3만 |
|---|
| 2026.04.28 | ₩33,247 | ₩33,247 | ₩33,154 | ₩33,214 | -0.10% | 1.3천 |
|---|
| 2026.04.27 | ₩33,207 | ₩33,241 | ₩33,207 | ₩33,234 | +0.08% | 1.2천 |
|---|
| 2026.04.24 | ₩33,247 | ₩33,247 | ₩33,141 | ₩33,207 | -0.12% | 1.6천 |
|---|
| 2026.04.23 | ₩33,234 | ₩33,234 | ₩33,221 | ₩33,227 | -0.02% | 500 |
|---|
| 2026.04.22 | ₩33,247 | ₩33,247 | ₩33,141 | ₩33,201 | -0.14% | 2.8천 |
|---|
| 2026.04.21 | ₩33,181 | ₩33,181 | ₩33,127 | ₩33,154 | -0.08% | 2.4천 |
|---|
| 2026.04.20 | ₩33,221 | ₩33,247 | ₩33,181 | ₩33,201 | -0.06% | 2만 |
|---|
| 2026.04.17 | ₩33,187 | ₩33,221 | ₩33,187 | ₩33,187 | 0.00% | 3.5천 |
|---|
| 2026.04.16 | ₩33,181 | ₩33,201 | ₩33,121 | ₩33,201 | +0.06% | 1.6만 |
|---|
| 2026.04.15 | ₩33,181 | ₩33,181 | ₩33,074 | ₩33,127 | -0.16% | 1.3천 |
|---|
| 2026.04.14 | ₩33,167 | ₩33,167 | ₩33,094 | ₩33,094 | -0.22% | 900 |
|---|
| 2026.04.13 | ₩33,060 | ₩33,101 | ₩33,040 | ₩33,066 | +0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩33,087 | ₩33,087 | ₩33,020 | ₩33,022 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩33,047 | ₩33,047 | ₩32,940 | ₩33,027 | -0.06% | 3.1천 |
|---|
| 2026.04.08 | ₩33,087 | ₩33,087 | ₩32,975 | ₩32,975 | -0.34% | 300 |
|---|
| 2026.04.07 | ₩32,820 | ₩32,820 | ₩32,734 | ₩32,796 | -0.07% | 600 |
|---|
| 2026.04.06 | ₩32,887 | ₩32,887 | ₩32,827 | ₩32,827 | -0.18% | 4.3천 |
|---|
| 2026.04.02 | ₩32,687 | ₩32,814 | ₩32,687 | ₩32,814 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩32,767 | ₩32,834 | ₩32,660 | ₩32,687 | -0.24% | 5.9만 |
|---|
| 2026.03.31 | ₩32,647 | ₩32,754 | ₩32,647 | ₩32,687 | +0.12% | 1.1천 |
|---|
| 2026.03.30 | ₩33,094 | ₩33,194 | ₩33,048 | ₩33,134 | +0.12% | 2.1천 |
|---|
| 2026.03.27 | ₩33,087 | ₩33,194 | ₩33,074 | ₩33,141 | +0.16% | 3.6천 |
|---|
| 2026.03.26 | ₩33,154 | ₩33,181 | ₩33,101 | ₩33,167 | +0.04% | 1.9천 |
|---|
| 2026.03.25 | ₩33,141 | ₩33,181 | ₩33,074 | ₩33,141 | 0.00% | 900 |
|---|
| 2026.03.24 | ₩33,207 | ₩33,207 | ₩33,087 | ₩33,167 | -0.12% | 2.3천 |
|---|
| 2026.03.23 | ₩33,034 | ₩33,194 | ₩33,034 | ₩33,141 | +0.32% | 3.7천 |
|---|
| 2026.03.20 | ₩33,074 | ₩33,134 | ₩33,074 | ₩33,125 | +0.15% | 300 |
|---|
| 2026.03.19 | ₩33,087 | ₩33,194 | ₩33,047 | ₩33,127 | +0.12% | 1.8천 |
|---|
| 2026.03.18 | ₩33,047 | ₩33,167 | ₩33,047 | ₩33,127 | +0.24% | 1.3천 |
|---|
| 2026.03.17 | ₩33,074 | ₩33,074 | ₩33,054 | ₩33,054 | -0.06% | 3.1천 |
|---|
| 2026.03.16 | ₩33,034 | ₩33,074 | ₩33,034 | ₩33,074 | +0.12% | 2.5천 |
|---|
| 2026.03.13 | ₩33,047 | ₩33,080 | ₩33,047 | ₩33,080 | +0.10% | 400 |
|---|
| 2026.03.12 | ₩33,020 | ₩33,141 | ₩33,020 | ₩33,080 | +0.18% | 4.5천 |
|---|
| 2026.03.11 | ₩33,034 | ₩33,101 | ₩33,034 | ₩33,060 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩33,047 | ₩33,141 | ₩33,031 | ₩33,060 | +0.04% | 1.4천 |
|---|
| 2026.03.09 | ₩33,020 | ₩33,141 | ₩33,007 | ₩33,074 | +0.16% | 1.7천 |
|---|
| 2026.03.06 | ₩33,007 | ₩33,127 | ₩32,980 | ₩33,054 | +0.14% | 2.6천 |
|---|
| 2026.03.05 | ₩33,127 | ₩33,134 | ₩33,107 | ₩33,107 | -0.06% | 900 |
|---|
| 2026.03.04 | ₩33,079 | ₩33,094 | ₩33,044 | ₩33,094 | +0.04% | 1.1천 |
|---|
| 2026.03.03 | ₩33,114 | ₩33,134 | ₩33,020 | ₩33,060 | -0.16% | 4.2천 |
|---|
| 2026.03.02 | ₩33,034 | ₩33,167 | ₩33,020 | ₩33,067 | +0.10% | 3.6천 |
|---|
| 2026.02.27 | ₩33,141 | ₩33,141 | ₩33,020 | ₩33,060 | -0.24% | 1.1만 |
|---|
| 2026.02.26 | ₩33,060 | ₩33,087 | ₩33,034 | ₩33,080 | +0.06% | 1.2천 |
|---|
| 2026.02.25 | ₩33,060 | ₩33,141 | ₩33,060 | ₩33,101 | +0.12% | 5.7천 |
|---|
| 2026.02.24 | ₩33,026 | ₩33,060 | ₩33,014 | ₩33,032 | +0.02% | 7.4천 |
|---|
| 2026.02.23 | ₩32,996 | ₩33,060 | ₩32,974 | ₩33,040 | +0.13% | 1.4만 |
|---|
| 2026.02.20 | ₩32,994 | ₩33,040 | ₩32,980 | ₩33,040 | +0.14% | 2.5천 |
|---|
| 2026.02.19 | ₩32,987 | ₩33,007 | ₩32,967 | ₩32,967 | -0.06% | 1.4만 |
|---|
| 2026.02.18 | ₩32,994 | ₩32,994 | ₩32,967 | ₩32,974 | -0.06% | 8.4천 |
|---|
| 2026.02.17 | ₩32,980 | ₩32,980 | ₩32,927 | ₩32,967 | -0.04% | 7천 |
|---|
| 2026.02.13 | ₩32,967 | ₩33,007 | ₩32,967 | ₩32,987 | +0.06% | 1.5천 |
|---|
| 2026.02.12 | ₩32,955 | ₩33,007 | ₩32,955 | ₩33,007 | +0.16% | 1.4천 |
|---|
| 2026.02.11 | ₩32,967 | ₩33,007 | ₩32,947 | ₩33,007 | +0.12% | 8.5천 |
|---|
| 2026.02.10 | ₩32,980 | ₩32,980 | ₩32,942 | ₩32,954 | -0.08% | 2.1천 |
|---|
| 2026.02.09 | ₩33,020 | ₩33,020 | ₩32,974 | ₩32,974 | -0.14% | 1.1천 |
|---|
| 2026.02.06 | ₩32,954 | ₩33,034 | ₩32,927 | ₩32,980 | +0.08% | 6.5천 |
|---|
| 2026.02.05 | ₩32,927 | ₩32,927 | ₩32,927 | ₩32,927 | 0.00% | 900 |
|---|
| 2026.02.04 | ₩32,994 | ₩32,994 | ₩32,914 | ₩32,947 | -0.14% | 2.7천 |
|---|
| 2026.02.03 | ₩32,940 | ₩32,954 | ₩32,940 | ₩32,940 | 0.00% | 1.4천 |
|---|
| 2026.02.02 | ₩32,940 | ₩32,954 | ₩32,927 | ₩32,938 | -0.01% | 5.2천 |
|---|
| 2026.01.30 | ₩32,927 | ₩32,954 | ₩32,927 | ₩32,940 | +0.04% | 4천 |
|---|
| 2026.01.29 | ₩32,914 | ₩32,947 | ₩32,914 | ₩32,914 | 0.00% | 3.7천 |
|---|
| 2026.01.28 | ₩32,914 | ₩32,940 | ₩32,900 | ₩32,927 | +0.04% | 3.6천 |
|---|
| 2026.01.27 | ₩32,967 | ₩32,994 | ₩32,914 | ₩32,927 | -0.12% | 5.2천 |
|---|
| 2026.01.26 | ₩32,971 | ₩33,034 | ₩32,940 | ₩32,974 | +0.01% | 1.8천 |
|---|
| 2026.01.23 | ₩32,900 | ₩32,978 | ₩32,900 | ₩32,967 | +0.20% | 1.7천 |
|---|
| 2026.01.22 | ₩32,887 | ₩32,954 | ₩32,887 | ₩32,907 | +0.06% | 3.8천 |
|---|
| 2026.01.21 | ₩32,887 | ₩32,930 | ₩32,860 | ₩32,887 | 0.00% | 1.2만 |
|---|
| 2026.01.20 | ₩32,934 | ₩32,967 | ₩32,887 | ₩32,914 | -0.06% | 1.1만 |
|---|
| 2026.01.16 | ₩32,927 | ₩32,967 | ₩32,914 | ₩32,947 | +0.06% | 1.8천 |
|---|
| 2026.01.15 | ₩32,887 | ₩32,940 | ₩32,887 | ₩32,887 | 0.00% | 5.5천 |
|---|
| 2026.01.14 | ₩32,940 | ₩32,952 | ₩32,874 | ₩32,920 | -0.06% | 2.3천 |
|---|
| 2026.01.13 | ₩32,887 | ₩32,927 | ₩32,887 | ₩32,927 | +0.12% | 4.9천 |
|---|
| 2026.01.12 | ₩32,940 | ₩32,940 | ₩32,920 | ₩32,920 | -0.06% | 3.3천 |
|---|
| 2026.01.09 | ₩32,874 | ₩32,927 | ₩32,860 | ₩32,927 | +0.16% | 4.5천 |
|---|
| 2026.01.08 | ₩32,874 | ₩32,914 | ₩32,860 | ₩32,907 | +0.10% | 5.1천 |
|---|
| 2026.01.07 | ₩32,954 | ₩32,980 | ₩32,847 | ₩32,887 | -0.20% | 7.9천 |
|---|
| 2026.01.06 | ₩32,847 | ₩32,927 | ₩32,847 | ₩32,887 | +0.12% | 3.8천 |
|---|
| 2026.01.05 | ₩32,880 | ₩32,927 | ₩32,864 | ₩32,864 | -0.05% | 3.9천 |
|---|
| 2026.01.02 | ₩32,820 | ₩32,967 | ₩32,820 | ₩32,874 | +0.16% | 5.9천 |
|---|
| 2025.12.31 | ₩32,886 | ₩32,886 | ₩32,886 | ₩32,886 | 0.00% | 400 |
|---|
| 2025.12.30 | ₩33,394 | ₩33,394 | ₩33,274 | ₩33,341 | -0.16% | 3.7천 |
|---|
| 2025.12.29 | ₩33,394 | ₩33,394 | ₩33,261 | ₩33,327 | -0.20% | 2.7천 |
|---|
| 2025.12.26 | ₩33,261 | ₩33,314 | ₩33,261 | ₩33,314 | +0.16% | 1.7천 |
|---|
| 2025.12.24 | ₩33,367 | ₩33,381 | ₩33,274 | ₩33,274 | -0.28% | 2.8천 |
|---|
| 2025.12.23 | ₩33,314 | ₩33,354 | ₩33,226 | ₩33,274 | -0.12% | 1.2만 |
|---|
| 2025.12.22 | ₩33,354 | ₩33,354 | ₩33,247 | ₩33,294 | -0.18% | 3.5천 |
|---|
| 2025.12.19 | ₩33,314 | ₩33,314 | ₩33,221 | ₩33,274 | -0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩33,314 | ₩33,314 | ₩33,181 | ₩33,267 | -0.14% | 4천 |
|---|
| 2025.12.17 | ₩33,267 | ₩33,326 | ₩33,218 | ₩33,247 | -0.06% | 2.5천 |
|---|
| 2025.12.16 | ₩33,221 | ₩33,341 | ₩33,194 | ₩33,267 | +0.14% | 4.8천 |
|---|
| 2025.12.15 | ₩33,194 | ₩33,314 | ₩33,194 | ₩33,265 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩33,181 | ₩33,221 | ₩33,167 | ₩33,221 | +0.12% | 5.6천 |
|---|
| 2025.12.11 | ₩33,231 | ₩33,267 | ₩33,194 | ₩33,241 | +0.03% | 4천 |
|---|
| 2025.12.10 | ₩33,167 | ₩33,249 | ₩33,141 | ₩33,234 | +0.20% | 5천 |
|---|
| 2025.12.09 | ₩33,194 | ₩33,274 | ₩33,142 | ₩33,214 | +0.06% | 2.9천 |
|---|
| 2025.12.08 | ₩33,194 | ₩33,226 | ₩33,167 | ₩33,226 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩33,167 | ₩33,287 | ₩33,155 | ₩33,227 | +0.18% | 8.7천 |
|---|
| 2025.12.04 | ₩33,154 | ₩33,201 | ₩33,141 | ₩33,201 | +0.14% | 4.7천 |
|---|
| 2025.12.03 | ₩33,154 | ₩33,247 | ₩33,127 | ₩33,201 | +0.14% | 1.4만 |
|---|
| 2025.12.02 | ₩33,127 | ₩33,187 | ₩33,101 | ₩33,187 | +0.18% | 5.1천 |
|---|
| 2025.12.01 | ₩33,155 | ₩33,174 | ₩33,127 | ₩33,174 | +0.06% | 900 |
|---|
| 2025.11.28 | ₩33,207 | ₩33,221 | ₩33,087 | ₩33,161 | -0.14% | 2.2천 |
|---|
| 2025.11.26 | ₩33,087 | ₩33,207 | ₩33,074 | ₩33,141 | +0.16% | 3.8천 |
|---|
| 2025.11.25 | ₩33,047 | ₩33,167 | ₩33,047 | ₩33,074 | +0.08% | 5.8천 |
|---|
| 2025.11.24 | ₩33,047 | ₩33,101 | ₩33,022 | ₩33,101 | +0.16% | 2.1천 |
|---|
| 2025.11.21 | ₩32,954 | ₩33,040 | ₩32,954 | ₩33,022 | +0.21% | 2.3천 |
|---|
| 2025.11.20 | ₩33,087 | ₩33,090 | ₩32,994 | ₩33,020 | -0.20% | 3.4천 |
|---|
| 2025.11.19 | ₩33,007 | ₩33,034 | ₩32,994 | ₩33,034 | +0.08% | 2천 |
|---|
| 2025.11.18 | ₩32,980 | ₩33,087 | ₩32,954 | ₩33,047 | +0.20% | 2.4천 |
|---|
| 2025.11.17 | ₩33,034 | ₩33,127 | ₩33,007 | ₩33,054 | +0.06% | 5.2천 |
|---|
| 2025.11.14 | ₩32,980 | ₩33,127 | ₩32,980 | ₩33,080 | +0.30% | 8.8천 |
|---|
| 2025.11.13 | ₩32,967 | ₩33,139 | ₩32,967 | ₩33,054 | +0.26% | 9천 |
|---|
| 2025.11.12 | ₩33,047 | ₩33,098 | ₩33,020 | ₩33,034 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩33,020 | ₩33,101 | ₩33,020 | ₩33,087 | +0.20% | 3.6천 |
|---|
| 2025.11.10 | ₩33,020 | ₩33,087 | ₩33,020 | ₩33,087 | +0.20% | 1.2천 |
|---|
| 2025.11.07 | ₩32,980 | ₩33,040 | ₩32,967 | ₩32,994 | +0.04% | 5.1천 |
|---|
| 2025.11.06 | ₩32,994 | ₩33,127 | ₩32,967 | ₩33,027 | +0.10% | 7.6천 |
|---|
| 2025.11.05 | ₩32,940 | ₩33,101 | ₩32,940 | ₩33,047 | +0.32% | 6천 |
|---|
| 2025.11.04 | ₩32,980 | ₩33,114 | ₩32,980 | ₩33,027 | +0.14% | 1.8천 |
|---|
| 2025.11.03 | ₩32,967 | ₩33,087 | ₩32,967 | ₩33,039 | +0.22% | 1.2만 |
|---|
| 2025.10.31 | ₩33,007 | ₩33,101 | ₩33,007 | ₩33,047 | +0.12% | 2.7천 |
|---|
| 2025.10.30 | ₩32,994 | ₩33,101 | ₩32,994 | ₩33,034 | +0.12% | 1.7천 |
|---|
| 2025.10.29 | ₩33,020 | ₩33,060 | ₩32,994 | ₩33,054 | +0.10% | 3천 |
|---|
| 2025.10.28 | ₩33,007 | ₩33,054 | ₩32,980 | ₩33,054 | +0.14% | 2.6천 |
|---|
| 2025.10.27 | ₩33,007 | ₩33,054 | ₩33,007 | ₩33,054 | +0.14% | 2.6천 |
|---|
| 2025.10.24 | ₩32,954 | ₩33,087 | ₩32,954 | ₩33,040 | +0.26% | 3.3천 |
|---|
| 2025.10.23 | ₩32,954 | ₩33,034 | ₩32,954 | ₩33,007 | +0.16% | 5.3천 |
|---|
| 2025.10.22 | ₩32,927 | ₩33,059 | ₩32,927 | ₩32,994 | +0.20% | 4.7천 |
|---|
| 2025.10.21 | ₩32,927 | ₩33,047 | ₩32,927 | ₩32,994 | +0.20% | 1.7만 |
|---|
| 2025.10.20 | ₩32,940 | ₩32,984 | ₩32,940 | ₩32,980 | +0.12% | 2.8천 |
|---|
| 2025.10.17 | ₩32,834 | ₩32,934 | ₩32,834 | ₩32,934 | +0.30% | 4.1천 |
|---|
| 2025.10.16 | ₩32,887 | ₩32,927 | ₩32,846 | ₩32,895 | +0.02% | 5.7천 |
|---|
| 2025.10.15 | ₩32,914 | ₩32,954 | ₩32,887 | ₩32,927 | +0.04% | 1.9만 |
|---|
| 2025.10.14 | ₩32,887 | ₩32,934 | ₩32,887 | ₩32,927 | +0.12% | 1.4천 |
|---|
| 2025.10.13 | ₩32,860 | ₩32,959 | ₩32,860 | ₩32,954 | +0.28% | 2.5천 |
|---|
| 2025.10.10 | ₩32,687 | ₩32,927 | ₩32,687 | ₩32,902 | +0.66% | 2.7천 |
|---|