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 | ₩32,937 | ₩32,990 | ₩32,923 | ₩32,923 | -0.04% | 1.8만 |
| 2026.10.08 | ₩32,977 | ₩32,977 | ₩32,910 | ₩32,910 | -0.20% | 3.2천 |
| 2026.10.07 | ₩32,911 | ₩32,944 | ₩32,910 | ₩32,910 | -0.00% | 5.3천 |
| 2026.10.06 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 1.8천 |
| 2026.10.05 | ₩32,898 | ₩32,898 | ₩32,897 | ₩32,897 | -0.00% | 600 |
| 2026.10.02 | ₩32,950 | ₩32,950 | ₩32,883 | ₩32,883 | -0.20% | 800 |
| 2026.10.01 | ₩32,857 | ₩32,917 | ₩32,857 | ₩32,917 | +0.18% | 8.4천 |
| 2026.09.30 | ₩32,857 | ₩32,857 | ₩32,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,857 |
| 0.00% |
| 1.5만 |
| 2026.09.29 | ₩33,418 | ₩33,439 | ₩33,418 | ₩33,418 | 0.00% | 2.5천 |
|---|
| 2026.09.28 | ₩33,405 | ₩33,458 | ₩33,405 | ₩33,405 | 0.00% | 2.8천 |
|---|
| 2026.09.25 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,391 | ₩33,431 | ₩33,391 | ₩33,391 | 0.00% | 2.2천 |
|---|
| 2026.09.23 | ₩33,405 | ₩33,438 | ₩33,405 | ₩33,405 | 0.00% | 2.1천 |
|---|
| 2026.09.22 | ₩33,465 | ₩33,471 | ₩33,391 | ₩33,471 | +0.02% | 6.2천 |
|---|
| 2026.09.21 | ₩33,391 | ₩33,431 | ₩33,391 | ₩33,425 | +0.10% | 9.5천 |
|---|
| 2026.09.18 | ₩33,231 | ₩33,406 | ₩33,231 | ₩33,406 | +0.53% | 2.5천 |
|---|
| 2026.09.17 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩33,398 | ₩33,398 | ₩33,324 | ₩33,364 | -0.10% | 1.1만 |
|---|
| 2026.09.15 | ₩33,364 | ₩33,411 | ₩33,352 | ₩33,411 | +0.14% | 6천 |
|---|
| 2026.09.14 | ₩33,338 | ₩33,405 | ₩33,338 | ₩33,394 | +0.17% | 3.2천 |
|---|
| 2026.09.11 | ₩33,425 | ₩33,425 | ₩33,364 | ₩33,425 | 0.00% | 2.1천 |
|---|
| 2026.09.10 | ₩33,391 | ₩33,391 | ₩33,352 | ₩33,384 | -0.02% | 2.9천 |
|---|
| 2026.09.09 | ₩33,379 | ₩33,438 | ₩33,379 | ₩33,438 | +0.18% | 1.3천 |
|---|
| 2026.09.08 | ₩33,458 | ₩33,458 | ₩33,405 | ₩33,451 | -0.02% | 5.8천 |
|---|
| 2026.09.04 | ₩33,431 | ₩33,471 | ₩33,405 | ₩33,405 | -0.08% | 1.9천 |
|---|
| 2026.09.03 | ₩33,451 | ₩33,498 | ₩33,391 | ₩33,391 | -0.18% | 600 |
|---|
| 2026.09.02 | ₩33,411 | ₩33,411 | ₩33,354 | ₩33,378 | -0.10% | 5.7만 |
|---|
| 2026.09.01 | ₩33,384 | ₩33,384 | ₩33,351 | ₩33,351 | -0.10% | 1.7천 |
|---|
| 2026.08.31 | ₩33,405 | ₩33,405 | ₩33,338 | ₩33,364 | -0.12% | 1.4천 |
|---|
| 2026.08.28 | ₩33,352 | ₩33,352 | ₩33,351 | ₩33,351 | -0.00% | 1.4천 |
|---|
| 2026.08.27 | ₩33,352 | ₩33,411 | ₩33,352 | ₩33,364 | +0.04% | 1.4천 |
|---|
| 2026.08.26 | ₩33,384 | ₩33,384 | ₩33,338 | ₩33,338 | -0.14% | 1천 |
|---|
| 2026.08.25 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩33,312 | ₩33,384 | ₩33,311 | ₩33,378 | +0.20% | 2.3천 |
|---|
| 2026.08.21 | ₩33,311 | ₩33,324 | ₩33,311 | ₩33,324 | +0.04% | 6.5천 |
|---|
| 2026.08.20 | ₩33,298 | ₩33,331 | ₩33,284 | ₩33,324 | +0.08% | 3.8천 |
|---|
| 2026.08.19 | ₩33,378 | ₩33,378 | ₩33,338 | ₩33,338 | -0.12% | 400 |
|---|
| 2026.08.18 | ₩33,284 | ₩33,318 | ₩33,284 | ₩33,318 | +0.10% | 4.1천 |
|---|
| 2026.08.17 | ₩33,298 | ₩33,364 | ₩33,298 | ₩33,298 | 0.00% | 1천 |
|---|
| 2026.08.14 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,298 | ₩33,319 | ₩33,298 | ₩33,318 | +0.06% | 3.2천 |
|---|
| 2026.08.12 | ₩33,338 | ₩33,338 | ₩33,338 | ₩33,338 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,304 | ₩33,304 | ₩33,271 | ₩33,304 | 0.00% | 3천 |
|---|
| 2026.08.10 | ₩33,271 | ₩33,304 | ₩33,271 | ₩33,298 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩33,278 | ₩33,298 | ₩33,245 | ₩33,278 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩33,244 | ₩33,278 | ₩33,244 | ₩33,278 | +0.10% | 3.2천 |
|---|
| 2026.08.04 | ₩33,338 | ₩33,338 | ₩33,231 | ₩33,231 | -0.32% | 4.2천 |
|---|
| 2026.08.03 | ₩33,217 | ₩33,231 | ₩33,204 | ₩33,231 | +0.04% | 2천 |
|---|
| 2026.07.31 | ₩33,164 | ₩33,204 | ₩33,164 | ₩33,204 | +0.12% | 3.5천 |
|---|
| 2026.07.30 | ₩33,137 | ₩33,177 | ₩33,124 | ₩33,164 | +0.08% | 4.3천 |
|---|
| 2026.07.29 | ₩33,111 | ₩33,144 | ₩33,111 | ₩33,144 | +0.10% | 900 |
|---|
| 2026.07.28 | ₩33,124 | ₩33,177 | ₩33,111 | ₩33,151 | +0.08% | 3.4천 |
|---|
| 2026.07.27 | ₩33,084 | ₩33,111 | ₩33,084 | ₩33,111 | +0.08% | 2.2천 |
|---|
| 2026.07.24 | ₩33,097 | ₩33,111 | ₩33,097 | ₩33,104 | +0.02% | 900 |
|---|
| 2026.07.23 | ₩33,057 | ₩33,084 | ₩33,044 | ₩33,084 | +0.08% | 1.7천 |
|---|
| 2026.07.22 | ₩33,144 | ₩33,144 | ₩33,131 | ₩33,131 | -0.04% | 300 |
|---|
| 2026.07.21 | ₩33,111 | ₩33,151 | ₩33,111 | ₩33,144 | +0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩33,131 | ₩33,131 | ₩33,097 | ₩33,117 | -0.04% | 1.9천 |
|---|
| 2026.07.17 | ₩33,085 | ₩33,111 | ₩33,084 | ₩33,103 | +0.05% | 9.8천 |
|---|
| 2026.07.16 | ₩33,124 | ₩33,144 | ₩33,111 | ₩33,137 | +0.04% | 4.7천 |
|---|
| 2026.07.15 | ₩33,144 | ₩33,144 | ₩33,117 | ₩33,117 | -0.08% | 1천 |
|---|
| 2026.07.14 | ₩33,137 | ₩33,144 | ₩33,084 | ₩33,084 | -0.16% | 1.2천 |
|---|
| 2026.07.13 | ₩33,097 | ₩33,097 | ₩33,044 | ₩33,044 | -0.16% | 1.8천 |
|---|
| 2026.07.10 | ₩33,124 | ₩33,124 | ₩33,117 | ₩33,117 | -0.02% | 300 |
|---|
| 2026.07.09 | ₩33,070 | ₩33,137 | ₩33,070 | ₩33,104 | +0.10% | 1.4천 |
|---|
| 2026.07.08 | ₩33,017 | ₩33,124 | ₩33,017 | ₩33,090 | +0.22% | 1.7천 |
|---|
| 2026.07.07 | ₩33,070 | ₩33,097 | ₩33,070 | ₩33,097 | +0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩33,070 | ₩33,111 | ₩33,070 | ₩33,097 | +0.08% | 4.3천 |
|---|
| 2026.07.02 | ₩33,141 | ₩33,177 | ₩33,044 | ₩33,070 | -0.21% | 7.2천 |
|---|
| 2026.07.01 | ₩33,090 | ₩33,111 | ₩33,044 | ₩33,057 | -0.10% | 2.1천 |
|---|
| 2026.06.30 | ₩33,030 | ₩33,070 | ₩33,004 | ₩33,070 | +0.12% | 700 |
|---|
| 2026.06.29 | ₩33,578 | ₩33,618 | ₩33,578 | ₩33,618 | +0.12% | 1천 |
|---|
| 2026.06.26 | ₩33,558 | ₩33,565 | ₩33,558 | ₩33,565 | +0.02% | 1.1천 |
|---|
| 2026.06.25 | ₩33,525 | ₩33,551 | ₩33,525 | ₩33,545 | +0.06% | 8.3천 |
|---|
| 2026.06.24 | ₩33,458 | ₩33,616 | ₩33,458 | ₩33,545 | +0.26% | 5천 |
|---|
| 2026.06.23 | ₩33,498 | ₩33,545 | ₩33,498 | ₩33,545 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩33,458 | ₩33,592 | ₩33,458 | ₩33,585 | +0.38% | 3.6천 |
|---|
| 2026.06.18 | ₩33,565 | ₩33,565 | ₩33,551 | ₩33,558 | -0.02% | 2.9천 |
|---|
| 2026.06.17 | ₩33,551 | ₩33,618 | ₩33,513 | ₩33,565 | +0.04% | 7.2천 |
|---|
| 2026.06.16 | ₩33,658 | ₩33,672 | ₩33,565 | ₩33,618 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩33,672 | ₩33,672 | ₩33,565 | ₩33,612 | -0.18% | 4.5천 |
|---|
| 2026.06.12 | ₩33,498 | ₩33,592 | ₩33,498 | ₩33,545 | +0.14% | 1.2천 |
|---|
| 2026.06.11 | ₩33,457 | ₩33,565 | ₩33,457 | ₩33,518 | +0.18% | 8.6천 |
|---|
| 2026.06.10 | ₩33,485 | ₩33,511 | ₩33,418 | ₩33,458 | -0.08% | 8.8천 |
|---|
| 2026.06.09 | ₩33,498 | ₩33,538 | ₩33,392 | ₩33,498 | 0.00% | 5.1천 |
|---|
| 2026.06.08 | ₩33,538 | ₩33,538 | ₩33,486 | ₩33,518 | -0.06% | 1.9천 |
|---|
| 2026.06.05 | ₩33,592 | ₩33,592 | ₩33,431 | ₩33,445 | -0.44% | 6.1천 |
|---|
| 2026.06.04 | ₩33,565 | ₩33,632 | ₩33,511 | ₩33,578 | +0.04% | 5.8천 |
|---|
| 2026.06.03 | ₩33,592 | ₩33,605 | ₩33,525 | ₩33,538 | -0.16% | 1.4천 |
|---|
| 2026.06.02 | ₩33,605 | ₩33,605 | ₩33,525 | ₩33,572 | -0.10% | 3천 |
|---|
| 2026.06.01 | ₩33,572 | ₩33,618 | ₩33,511 | ₩33,511 | -0.18% | 2만 |
|---|
| 2026.05.29 | ₩33,618 | ₩33,618 | ₩33,538 | ₩33,578 | -0.12% | 2.3천 |
|---|
| 2026.05.28 | ₩33,518 | ₩33,592 | ₩33,485 | ₩33,558 | +0.12% | 8.9천 |
|---|
| 2026.05.27 | ₩33,565 | ₩33,565 | ₩33,509 | ₩33,538 | -0.08% | 5.1천 |
|---|
| 2026.05.26 | ₩33,565 | ₩33,565 | ₩33,538 | ₩33,538 | -0.08% | 500 |
|---|
| 2026.05.22 | ₩33,445 | ₩33,551 | ₩33,431 | ₩33,498 | +0.16% | 9.4만 |
|---|
| 2026.05.21 | ₩33,485 | ₩33,538 | ₩33,391 | ₩33,538 | +0.16% | 3.1만 |
|---|
| 2026.05.20 | ₩33,364 | ₩33,471 | ₩33,364 | ₩33,458 | +0.28% | 2.5천 |
|---|
| 2026.05.19 | ₩33,324 | ₩33,458 | ₩33,324 | ₩33,411 | +0.26% | 3.1천 |
|---|
| 2026.05.18 | ₩33,458 | ₩33,458 | ₩33,354 | ₩33,418 | -0.12% | 5.8천 |
|---|
| 2026.05.15 | ₩33,431 | ₩33,431 | ₩33,351 | ₩33,398 | -0.10% | 1.2천 |
|---|
| 2026.05.14 | ₩33,445 | ₩33,445 | ₩33,351 | ₩33,411 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩33,431 | ₩33,431 | ₩33,324 | ₩33,384 | -0.14% | 5.5천 |
|---|
| 2026.05.12 | ₩33,405 | ₩33,405 | ₩33,312 | ₩33,371 | -0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩33,458 | ₩33,458 | ₩33,351 | ₩33,378 | -0.24% | 5천 |
|---|
| 2026.05.08 | ₩33,372 | ₩33,398 | ₩33,372 | ₩33,398 | +0.08% | 900 |
|---|
| 2026.05.07 | ₩33,298 | ₩33,418 | ₩33,298 | ₩33,374 | +0.23% | 3천 |
|---|
| 2026.05.06 | ₩33,418 | ₩33,418 | ₩33,311 | ₩33,358 | -0.18% | 2.1천 |
|---|
| 2026.05.05 | ₩33,351 | ₩33,364 | ₩33,271 | ₩33,344 | -0.02% | 5.8천 |
|---|
| 2026.05.04 | ₩33,391 | ₩33,391 | ₩33,231 | ₩33,304 | -0.26% | 2.8만 |
|---|
| 2026.05.01 | ₩33,244 | ₩33,378 | ₩33,244 | ₩33,324 | +0.24% | 1.3만 |
|---|
| 2026.04.30 | ₩33,271 | ₩33,331 | ₩33,271 | ₩33,311 | +0.12% | 3.1천 |
|---|
| 2026.04.29 | ₩33,324 | ₩33,324 | ₩33,217 | ₩33,284 | -0.12% | 3.3만 |
|---|
| 2026.04.28 | ₩33,298 | ₩33,298 | ₩33,204 | ₩33,264 | -0.10% | 1.3천 |
|---|
| 2026.04.27 | ₩33,258 | ₩33,291 | ₩33,258 | ₩33,284 | +0.08% | 1.2천 |
|---|
| 2026.04.24 | ₩33,298 | ₩33,298 | ₩33,191 | ₩33,258 | -0.12% | 1.6천 |
|---|
| 2026.04.23 | ₩33,284 | ₩33,284 | ₩33,271 | ₩33,278 | -0.02% | 500 |
|---|
| 2026.04.22 | ₩33,298 | ₩33,298 | ₩33,191 | ₩33,251 | -0.14% | 2.8천 |
|---|
| 2026.04.21 | ₩33,231 | ₩33,231 | ₩33,177 | ₩33,204 | -0.08% | 2.4천 |
|---|
| 2026.04.20 | ₩33,271 | ₩33,298 | ₩33,231 | ₩33,251 | -0.06% | 2만 |
|---|
| 2026.04.17 | ₩33,237 | ₩33,271 | ₩33,237 | ₩33,237 | 0.00% | 3.5천 |
|---|
| 2026.04.16 | ₩33,231 | ₩33,251 | ₩33,171 | ₩33,251 | +0.06% | 1.6만 |
|---|
| 2026.04.15 | ₩33,231 | ₩33,231 | ₩33,124 | ₩33,177 | -0.16% | 1.3천 |
|---|
| 2026.04.14 | ₩33,217 | ₩33,217 | ₩33,144 | ₩33,144 | -0.22% | 900 |
|---|
| 2026.04.13 | ₩33,111 | ₩33,151 | ₩33,090 | ₩33,116 | +0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩33,137 | ₩33,137 | ₩33,070 | ₩33,072 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩33,097 | ₩33,097 | ₩32,990 | ₩33,077 | -0.06% | 3.1천 |
|---|
| 2026.04.08 | ₩33,137 | ₩33,137 | ₩33,025 | ₩33,025 | -0.34% | 300 |
|---|
| 2026.04.07 | ₩32,870 | ₩32,870 | ₩32,783 | ₩32,846 | -0.07% | 600 |
|---|
| 2026.04.06 | ₩32,937 | ₩32,937 | ₩32,877 | ₩32,877 | -0.18% | 4.3천 |
|---|
| 2026.04.02 | ₩32,736 | ₩32,863 | ₩32,736 | ₩32,863 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩32,817 | ₩32,883 | ₩32,710 | ₩32,736 | -0.24% | 5.9만 |
|---|
| 2026.03.31 | ₩32,696 | ₩32,803 | ₩32,696 | ₩32,736 | +0.12% | 1.1천 |
|---|
| 2026.03.30 | ₩33,144 | ₩33,244 | ₩33,099 | ₩33,184 | +0.12% | 2.1천 |
|---|
| 2026.03.27 | ₩33,137 | ₩33,244 | ₩33,124 | ₩33,191 | +0.16% | 3.6천 |
|---|
| 2026.03.26 | ₩33,204 | ₩33,231 | ₩33,151 | ₩33,217 | +0.04% | 1.9천 |
|---|
| 2026.03.25 | ₩33,191 | ₩33,231 | ₩33,124 | ₩33,191 | 0.00% | 900 |
|---|
| 2026.03.24 | ₩33,258 | ₩33,258 | ₩33,137 | ₩33,217 | -0.12% | 2.3천 |
|---|
| 2026.03.23 | ₩33,084 | ₩33,244 | ₩33,084 | ₩33,191 | +0.32% | 3.7천 |
|---|
| 2026.03.20 | ₩33,124 | ₩33,184 | ₩33,124 | ₩33,175 | +0.15% | 300 |
|---|
| 2026.03.19 | ₩33,137 | ₩33,244 | ₩33,097 | ₩33,177 | +0.12% | 1.8천 |
|---|
| 2026.03.18 | ₩33,097 | ₩33,217 | ₩33,097 | ₩33,177 | +0.24% | 1.3천 |
|---|
| 2026.03.17 | ₩33,124 | ₩33,124 | ₩33,104 | ₩33,104 | -0.06% | 3.1천 |
|---|
| 2026.03.16 | ₩33,084 | ₩33,124 | ₩33,084 | ₩33,124 | +0.12% | 2.5천 |
|---|
| 2026.03.13 | ₩33,097 | ₩33,131 | ₩33,097 | ₩33,131 | +0.10% | 400 |
|---|
| 2026.03.12 | ₩33,070 | ₩33,191 | ₩33,070 | ₩33,131 | +0.18% | 4.5천 |
|---|
| 2026.03.11 | ₩33,084 | ₩33,151 | ₩33,084 | ₩33,111 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩33,097 | ₩33,191 | ₩33,081 | ₩33,111 | +0.04% | 1.4천 |
|---|
| 2026.03.09 | ₩33,070 | ₩33,191 | ₩33,057 | ₩33,124 | +0.16% | 1.7천 |
|---|
| 2026.03.06 | ₩33,057 | ₩33,177 | ₩33,030 | ₩33,104 | +0.14% | 2.6천 |
|---|
| 2026.03.05 | ₩33,177 | ₩33,184 | ₩33,157 | ₩33,157 | -0.06% | 900 |
|---|
| 2026.03.04 | ₩33,129 | ₩33,144 | ₩33,095 | ₩33,144 | +0.04% | 1.1천 |
|---|
| 2026.03.03 | ₩33,164 | ₩33,184 | ₩33,070 | ₩33,111 | -0.16% | 4.2천 |
|---|
| 2026.03.02 | ₩33,084 | ₩33,217 | ₩33,070 | ₩33,117 | +0.10% | 3.6천 |
|---|
| 2026.02.27 | ₩33,191 | ₩33,191 | ₩33,070 | ₩33,111 | -0.24% | 1.1만 |
|---|
| 2026.02.26 | ₩33,111 | ₩33,137 | ₩33,084 | ₩33,131 | +0.06% | 1.2천 |
|---|
| 2026.02.25 | ₩33,111 | ₩33,191 | ₩33,111 | ₩33,151 | +0.12% | 5.7천 |
|---|
| 2026.02.24 | ₩33,076 | ₩33,111 | ₩33,064 | ₩33,082 | +0.02% | 7.4천 |
|---|
| 2026.02.23 | ₩33,046 | ₩33,111 | ₩33,024 | ₩33,090 | +0.13% | 1.4만 |
|---|
| 2026.02.20 | ₩33,044 | ₩33,090 | ₩33,030 | ₩33,090 | +0.14% | 2.5천 |
|---|
| 2026.02.19 | ₩33,037 | ₩33,057 | ₩33,017 | ₩33,017 | -0.06% | 1.4만 |
|---|
| 2026.02.18 | ₩33,044 | ₩33,044 | ₩33,017 | ₩33,024 | -0.06% | 8.4천 |
|---|
| 2026.02.17 | ₩33,030 | ₩33,030 | ₩32,977 | ₩33,017 | -0.04% | 7천 |
|---|
| 2026.02.13 | ₩33,017 | ₩33,057 | ₩33,017 | ₩33,037 | +0.06% | 1.5천 |
|---|
| 2026.02.12 | ₩33,005 | ₩33,057 | ₩33,005 | ₩33,057 | +0.16% | 1.4천 |
|---|
| 2026.02.11 | ₩33,017 | ₩33,057 | ₩32,997 | ₩33,057 | +0.12% | 8.5천 |
|---|
| 2026.02.10 | ₩33,030 | ₩33,030 | ₩32,992 | ₩33,004 | -0.08% | 2.1천 |
|---|
| 2026.02.09 | ₩33,070 | ₩33,070 | ₩33,024 | ₩33,024 | -0.14% | 1.1천 |
|---|
| 2026.02.06 | ₩33,004 | ₩33,084 | ₩32,977 | ₩33,030 | +0.08% | 6.5천 |
|---|
| 2026.02.05 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 900 |
|---|
| 2026.02.04 | ₩33,044 | ₩33,044 | ₩32,964 | ₩32,997 | -0.14% | 2.7천 |
|---|
| 2026.02.03 | ₩32,990 | ₩33,004 | ₩32,990 | ₩32,990 | 0.00% | 1.4천 |
|---|
| 2026.02.02 | ₩32,990 | ₩33,004 | ₩32,977 | ₩32,988 | -0.01% | 5.2천 |
|---|
| 2026.01.30 | ₩32,977 | ₩33,004 | ₩32,977 | ₩32,990 | +0.04% | 4천 |
|---|
| 2026.01.29 | ₩32,964 | ₩32,997 | ₩32,964 | ₩32,964 | 0.00% | 3.7천 |
|---|
| 2026.01.28 | ₩32,964 | ₩32,990 | ₩32,950 | ₩32,977 | +0.04% | 3.6천 |
|---|
| 2026.01.27 | ₩33,017 | ₩33,044 | ₩32,964 | ₩32,977 | -0.12% | 5.2천 |
|---|
| 2026.01.26 | ₩33,021 | ₩33,084 | ₩32,990 | ₩33,024 | +0.01% | 1.8천 |
|---|
| 2026.01.23 | ₩32,950 | ₩33,028 | ₩32,950 | ₩33,017 | +0.20% | 1.7천 |
|---|
| 2026.01.22 | ₩32,937 | ₩33,004 | ₩32,937 | ₩32,957 | +0.06% | 3.8천 |
|---|
| 2026.01.21 | ₩32,937 | ₩32,980 | ₩32,910 | ₩32,937 | 0.00% | 1.2만 |
|---|
| 2026.01.20 | ₩32,984 | ₩33,017 | ₩32,937 | ₩32,964 | -0.06% | 1.1만 |
|---|
| 2026.01.16 | ₩32,977 | ₩33,017 | ₩32,964 | ₩32,997 | +0.06% | 1.8천 |
|---|
| 2026.01.15 | ₩32,937 | ₩32,990 | ₩32,937 | ₩32,937 | 0.00% | 5.5천 |
|---|
| 2026.01.14 | ₩32,990 | ₩33,002 | ₩32,923 | ₩32,970 | -0.06% | 2.3천 |
|---|
| 2026.01.13 | ₩32,937 | ₩32,977 | ₩32,937 | ₩32,977 | +0.12% | 4.9천 |
|---|
| 2026.01.12 | ₩32,990 | ₩32,990 | ₩32,970 | ₩32,970 | -0.06% | 3.3천 |
|---|
| 2026.01.09 | ₩32,923 | ₩32,977 | ₩32,910 | ₩32,977 | +0.16% | 4.5천 |
|---|
| 2026.01.08 | ₩32,923 | ₩32,964 | ₩32,910 | ₩32,957 | +0.10% | 5.1천 |
|---|
| 2026.01.07 | ₩33,004 | ₩33,030 | ₩32,897 | ₩32,937 | -0.20% | 7.9천 |
|---|
| 2026.01.06 | ₩32,897 | ₩32,977 | ₩32,897 | ₩32,937 | +0.12% | 3.8천 |
|---|
| 2026.01.05 | ₩32,930 | ₩32,977 | ₩32,914 | ₩32,914 | -0.05% | 3.9천 |
|---|
| 2026.01.02 | ₩32,870 | ₩33,017 | ₩32,870 | ₩32,923 | +0.16% | 5.9천 |
|---|
| 2025.12.31 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 400 |
|---|
| 2025.12.30 | ₩33,445 | ₩33,445 | ₩33,324 | ₩33,391 | -0.16% | 3.7천 |
|---|
| 2025.12.29 | ₩33,445 | ₩33,445 | ₩33,311 | ₩33,378 | -0.20% | 2.7천 |
|---|
| 2025.12.26 | ₩33,311 | ₩33,364 | ₩33,311 | ₩33,364 | +0.16% | 1.7천 |
|---|
| 2025.12.24 | ₩33,418 | ₩33,431 | ₩33,324 | ₩33,324 | -0.28% | 2.8천 |
|---|
| 2025.12.23 | ₩33,364 | ₩33,405 | ₩33,276 | ₩33,324 | -0.12% | 1.2만 |
|---|
| 2025.12.22 | ₩33,405 | ₩33,405 | ₩33,298 | ₩33,344 | -0.18% | 3.5천 |
|---|
| 2025.12.19 | ₩33,364 | ₩33,364 | ₩33,271 | ₩33,324 | -0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩33,364 | ₩33,364 | ₩33,231 | ₩33,318 | -0.14% | 4천 |
|---|
| 2025.12.17 | ₩33,318 | ₩33,376 | ₩33,268 | ₩33,298 | -0.06% | 2.5천 |
|---|
| 2025.12.16 | ₩33,271 | ₩33,391 | ₩33,244 | ₩33,318 | +0.14% | 4.8천 |
|---|
| 2025.12.15 | ₩33,244 | ₩33,364 | ₩33,244 | ₩33,315 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩33,231 | ₩33,271 | ₩33,217 | ₩33,271 | +0.12% | 5.6천 |
|---|
| 2025.12.11 | ₩33,282 | ₩33,318 | ₩33,244 | ₩33,291 | +0.03% | 4천 |
|---|
| 2025.12.10 | ₩33,217 | ₩33,299 | ₩33,191 | ₩33,284 | +0.20% | 5천 |
|---|
| 2025.12.09 | ₩33,244 | ₩33,324 | ₩33,192 | ₩33,264 | +0.06% | 2.9천 |
|---|
| 2025.12.08 | ₩33,244 | ₩33,276 | ₩33,217 | ₩33,276 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩33,217 | ₩33,338 | ₩33,205 | ₩33,278 | +0.18% | 8.7천 |
|---|
| 2025.12.04 | ₩33,204 | ₩33,251 | ₩33,191 | ₩33,251 | +0.14% | 4.7천 |
|---|
| 2025.12.03 | ₩33,204 | ₩33,298 | ₩33,177 | ₩33,251 | +0.14% | 1.4만 |
|---|
| 2025.12.02 | ₩33,177 | ₩33,237 | ₩33,151 | ₩33,237 | +0.18% | 5.1천 |
|---|
| 2025.12.01 | ₩33,205 | ₩33,224 | ₩33,177 | ₩33,224 | +0.06% | 900 |
|---|
| 2025.11.28 | ₩33,258 | ₩33,271 | ₩33,137 | ₩33,211 | -0.14% | 2.2천 |
|---|
| 2025.11.26 | ₩33,137 | ₩33,258 | ₩33,124 | ₩33,191 | +0.16% | 3.8천 |
|---|
| 2025.11.25 | ₩33,097 | ₩33,217 | ₩33,097 | ₩33,124 | +0.08% | 5.8천 |
|---|
| 2025.11.24 | ₩33,097 | ₩33,151 | ₩33,072 | ₩33,151 | +0.16% | 2.1천 |
|---|
| 2025.11.21 | ₩33,004 | ₩33,090 | ₩33,004 | ₩33,072 | +0.21% | 2.3천 |
|---|
| 2025.11.20 | ₩33,137 | ₩33,140 | ₩33,044 | ₩33,070 | -0.20% | 3.4천 |
|---|
| 2025.11.19 | ₩33,057 | ₩33,084 | ₩33,044 | ₩33,084 | +0.08% | 2천 |
|---|
| 2025.11.18 | ₩33,030 | ₩33,137 | ₩33,004 | ₩33,097 | +0.20% | 2.4천 |
|---|
| 2025.11.17 | ₩33,084 | ₩33,177 | ₩33,057 | ₩33,104 | +0.06% | 5.2천 |
|---|
| 2025.11.14 | ₩33,030 | ₩33,177 | ₩33,030 | ₩33,131 | +0.30% | 8.8천 |
|---|
| 2025.11.13 | ₩33,017 | ₩33,189 | ₩33,017 | ₩33,104 | +0.26% | 9천 |
|---|
| 2025.11.12 | ₩33,097 | ₩33,148 | ₩33,070 | ₩33,084 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩33,070 | ₩33,151 | ₩33,070 | ₩33,137 | +0.20% | 3.6천 |
|---|
| 2025.11.10 | ₩33,070 | ₩33,137 | ₩33,070 | ₩33,137 | +0.20% | 1.2천 |
|---|
| 2025.11.07 | ₩33,030 | ₩33,090 | ₩33,017 | ₩33,044 | +0.04% | 5.1천 |
|---|
| 2025.11.06 | ₩33,044 | ₩33,177 | ₩33,017 | ₩33,077 | +0.10% | 7.6천 |
|---|
| 2025.11.05 | ₩32,990 | ₩33,151 | ₩32,990 | ₩33,097 | +0.32% | 6천 |
|---|
| 2025.11.04 | ₩33,030 | ₩33,164 | ₩33,030 | ₩33,077 | +0.14% | 1.8천 |
|---|
| 2025.11.03 | ₩33,017 | ₩33,137 | ₩33,017 | ₩33,089 | +0.22% | 1.2만 |
|---|
| 2025.10.31 | ₩33,057 | ₩33,151 | ₩33,057 | ₩33,097 | +0.12% | 2.7천 |
|---|
| 2025.10.30 | ₩33,044 | ₩33,151 | ₩33,044 | ₩33,084 | +0.12% | 1.7천 |
|---|
| 2025.10.29 | ₩33,070 | ₩33,111 | ₩33,044 | ₩33,104 | +0.10% | 3천 |
|---|
| 2025.10.28 | ₩33,057 | ₩33,104 | ₩33,030 | ₩33,104 | +0.14% | 2.6천 |
|---|
| 2025.10.27 | ₩33,057 | ₩33,104 | ₩33,057 | ₩33,104 | +0.14% | 2.6천 |
|---|
| 2025.10.24 | ₩33,004 | ₩33,137 | ₩33,004 | ₩33,090 | +0.26% | 3.3천 |
|---|
| 2025.10.23 | ₩33,004 | ₩33,084 | ₩33,004 | ₩33,057 | +0.16% | 5.3천 |
|---|
| 2025.10.22 | ₩32,977 | ₩33,109 | ₩32,977 | ₩33,044 | +0.20% | 4.7천 |
|---|
| 2025.10.21 | ₩32,977 | ₩33,097 | ₩32,977 | ₩33,044 | +0.20% | 1.7만 |
|---|
| 2025.10.20 | ₩32,990 | ₩33,034 | ₩32,990 | ₩33,030 | +0.12% | 2.8천 |
|---|
| 2025.10.17 | ₩32,883 | ₩32,984 | ₩32,883 | ₩32,984 | +0.30% | 4.1천 |
|---|
| 2025.10.16 | ₩32,937 | ₩32,977 | ₩32,895 | ₩32,945 | +0.02% | 5.7천 |
|---|
| 2025.10.15 | ₩32,964 | ₩33,004 | ₩32,937 | ₩32,977 | +0.04% | 1.9만 |
|---|
| 2025.10.14 | ₩32,937 | ₩32,984 | ₩32,937 | ₩32,977 | +0.12% | 1.4천 |
|---|
| 2025.10.13 | ₩32,910 | ₩33,009 | ₩32,910 | ₩33,004 | +0.28% | 2.5천 |
|---|
| 2025.10.10 | ₩32,736 | ₩32,977 | ₩32,736 | ₩32,952 | +0.66% | 2.7천 |
|---|