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 | ₩32,890 | ₩32,943 | ₩32,876 | ₩32,876 | -0.04% | 1.8만 |
| 2026.10.08 | ₩32,930 | ₩32,930 | ₩32,863 | ₩32,863 | -0.20% | 3.2천 |
| 2026.10.07 | ₩32,864 | ₩32,896 | ₩32,863 | ₩32,863 | -0.00% | 5.3천 |
| 2026.10.06 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 1.8천 |
| 2026.10.05 | ₩32,851 | ₩32,851 | ₩32,849 | ₩32,849 | -0.00% | 600 |
| 2026.10.02 | ₩32,903 | ₩32,903 | ₩32,836 | ₩32,836 | -0.20% | 800 |
| 2026.10.01 | ₩32,809 | ₩32,869 | ₩32,809 | ₩32,869 | +0.18% | 8.4천 |
| 2026.09.30 | ₩32,809 | ₩32,809 | ₩32,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,809 |
| 0.00% |
| 1.5만 |
| 2026.09.29 | ₩33,370 | ₩33,391 | ₩33,370 | ₩33,370 | 0.00% | 2.5천 |
|---|
| 2026.09.28 | ₩33,357 | ₩33,410 | ₩33,357 | ₩33,357 | 0.00% | 2.8천 |
|---|
| 2026.09.25 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,343 | ₩33,383 | ₩33,343 | ₩33,343 | 0.00% | 2.2천 |
|---|
| 2026.09.23 | ₩33,357 | ₩33,390 | ₩33,357 | ₩33,357 | 0.00% | 2.1천 |
|---|
| 2026.09.22 | ₩33,417 | ₩33,423 | ₩33,343 | ₩33,423 | +0.02% | 6.2천 |
|---|
| 2026.09.21 | ₩33,343 | ₩33,383 | ₩33,343 | ₩33,377 | +0.10% | 9.5천 |
|---|
| 2026.09.18 | ₩33,183 | ₩33,358 | ₩33,183 | ₩33,358 | +0.53% | 2.5천 |
|---|
| 2026.09.17 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩33,350 | ₩33,350 | ₩33,276 | ₩33,316 | -0.10% | 1.1만 |
|---|
| 2026.09.15 | ₩33,316 | ₩33,363 | ₩33,304 | ₩33,363 | +0.14% | 6천 |
|---|
| 2026.09.14 | ₩33,290 | ₩33,357 | ₩33,290 | ₩33,346 | +0.17% | 3.2천 |
|---|
| 2026.09.11 | ₩33,377 | ₩33,377 | ₩33,316 | ₩33,377 | 0.00% | 2.1천 |
|---|
| 2026.09.10 | ₩33,343 | ₩33,343 | ₩33,304 | ₩33,336 | -0.02% | 2.9천 |
|---|
| 2026.09.09 | ₩33,331 | ₩33,390 | ₩33,331 | ₩33,390 | +0.18% | 1.3천 |
|---|
| 2026.09.08 | ₩33,410 | ₩33,410 | ₩33,357 | ₩33,403 | -0.02% | 5.8천 |
|---|
| 2026.09.04 | ₩33,383 | ₩33,423 | ₩33,357 | ₩33,357 | -0.08% | 1.9천 |
|---|
| 2026.09.03 | ₩33,403 | ₩33,450 | ₩33,343 | ₩33,343 | -0.18% | 600 |
|---|
| 2026.09.02 | ₩33,363 | ₩33,363 | ₩33,306 | ₩33,330 | -0.10% | 5.7만 |
|---|
| 2026.09.01 | ₩33,336 | ₩33,336 | ₩33,303 | ₩33,303 | -0.10% | 1.7천 |
|---|
| 2026.08.31 | ₩33,357 | ₩33,357 | ₩33,290 | ₩33,316 | -0.12% | 1.4천 |
|---|
| 2026.08.28 | ₩33,304 | ₩33,304 | ₩33,303 | ₩33,303 | -0.00% | 1.4천 |
|---|
| 2026.08.27 | ₩33,304 | ₩33,363 | ₩33,304 | ₩33,316 | +0.04% | 1.4천 |
|---|
| 2026.08.26 | ₩33,336 | ₩33,336 | ₩33,290 | ₩33,290 | -0.14% | 1천 |
|---|
| 2026.08.25 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩33,264 | ₩33,336 | ₩33,263 | ₩33,330 | +0.20% | 2.3천 |
|---|
| 2026.08.21 | ₩33,263 | ₩33,276 | ₩33,263 | ₩33,276 | +0.04% | 6.5천 |
|---|
| 2026.08.20 | ₩33,250 | ₩33,283 | ₩33,236 | ₩33,276 | +0.08% | 3.8천 |
|---|
| 2026.08.19 | ₩33,330 | ₩33,330 | ₩33,290 | ₩33,290 | -0.12% | 400 |
|---|
| 2026.08.18 | ₩33,236 | ₩33,270 | ₩33,236 | ₩33,270 | +0.10% | 4.1천 |
|---|
| 2026.08.17 | ₩33,250 | ₩33,316 | ₩33,250 | ₩33,250 | 0.00% | 1천 |
|---|
| 2026.08.14 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,250 | ₩33,271 | ₩33,250 | ₩33,270 | +0.06% | 3.2천 |
|---|
| 2026.08.12 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,256 | ₩33,256 | ₩33,223 | ₩33,256 | 0.00% | 3천 |
|---|
| 2026.08.10 | ₩33,223 | ₩33,256 | ₩33,223 | ₩33,250 | +0.08% | 2.1천 |
|---|
| 2026.08.07 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 600 |
|---|
| 2026.08.06 | ₩33,230 | ₩33,250 | ₩33,198 | ₩33,230 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩33,196 | ₩33,230 | ₩33,196 | ₩33,230 | +0.10% | 3.2천 |
|---|
| 2026.08.04 | ₩33,290 | ₩33,290 | ₩33,183 | ₩33,183 | -0.32% | 4.2천 |
|---|
| 2026.08.03 | ₩33,170 | ₩33,183 | ₩33,156 | ₩33,183 | +0.04% | 2천 |
|---|
| 2026.07.31 | ₩33,116 | ₩33,156 | ₩33,116 | ₩33,156 | +0.12% | 3.5천 |
|---|
| 2026.07.30 | ₩33,090 | ₩33,130 | ₩33,076 | ₩33,116 | +0.08% | 4.3천 |
|---|
| 2026.07.29 | ₩33,063 | ₩33,096 | ₩33,063 | ₩33,096 | +0.10% | 900 |
|---|
| 2026.07.28 | ₩33,076 | ₩33,130 | ₩33,063 | ₩33,103 | +0.08% | 3.4천 |
|---|
| 2026.07.27 | ₩33,036 | ₩33,063 | ₩33,036 | ₩33,063 | +0.08% | 2.2천 |
|---|
| 2026.07.24 | ₩33,050 | ₩33,063 | ₩33,050 | ₩33,056 | +0.02% | 900 |
|---|
| 2026.07.23 | ₩33,010 | ₩33,036 | ₩32,996 | ₩33,036 | +0.08% | 1.7천 |
|---|
| 2026.07.22 | ₩33,096 | ₩33,096 | ₩33,083 | ₩33,083 | -0.04% | 300 |
|---|
| 2026.07.21 | ₩33,063 | ₩33,103 | ₩33,063 | ₩33,096 | +0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩33,083 | ₩33,083 | ₩33,050 | ₩33,070 | -0.04% | 1.9천 |
|---|
| 2026.07.17 | ₩33,038 | ₩33,063 | ₩33,036 | ₩33,055 | +0.05% | 9.8천 |
|---|
| 2026.07.16 | ₩33,076 | ₩33,096 | ₩33,063 | ₩33,090 | +0.04% | 4.7천 |
|---|
| 2026.07.15 | ₩33,096 | ₩33,096 | ₩33,070 | ₩33,070 | -0.08% | 1천 |
|---|
| 2026.07.14 | ₩33,090 | ₩33,096 | ₩33,036 | ₩33,036 | -0.16% | 1.2천 |
|---|
| 2026.07.13 | ₩33,050 | ₩33,050 | ₩32,996 | ₩32,996 | -0.16% | 1.8천 |
|---|
| 2026.07.10 | ₩33,076 | ₩33,076 | ₩33,070 | ₩33,070 | -0.02% | 300 |
|---|
| 2026.07.09 | ₩33,023 | ₩33,090 | ₩33,023 | ₩33,056 | +0.10% | 1.4천 |
|---|
| 2026.07.08 | ₩32,970 | ₩33,076 | ₩32,970 | ₩33,043 | +0.22% | 1.7천 |
|---|
| 2026.07.07 | ₩33,023 | ₩33,050 | ₩33,023 | ₩33,050 | +0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩33,023 | ₩33,063 | ₩33,023 | ₩33,050 | +0.08% | 4.3천 |
|---|
| 2026.07.02 | ₩33,094 | ₩33,130 | ₩32,996 | ₩33,023 | -0.21% | 7.2천 |
|---|
| 2026.07.01 | ₩33,043 | ₩33,063 | ₩32,996 | ₩33,010 | -0.10% | 2.1천 |
|---|
| 2026.06.30 | ₩32,983 | ₩33,023 | ₩32,956 | ₩33,023 | +0.12% | 700 |
|---|
| 2026.06.29 | ₩33,530 | ₩33,570 | ₩33,530 | ₩33,570 | +0.12% | 1천 |
|---|
| 2026.06.26 | ₩33,510 | ₩33,517 | ₩33,510 | ₩33,517 | +0.02% | 1.1천 |
|---|
| 2026.06.25 | ₩33,477 | ₩33,503 | ₩33,477 | ₩33,497 | +0.06% | 8.3천 |
|---|
| 2026.06.24 | ₩33,410 | ₩33,567 | ₩33,410 | ₩33,497 | +0.26% | 5천 |
|---|
| 2026.06.23 | ₩33,450 | ₩33,497 | ₩33,450 | ₩33,497 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩33,410 | ₩33,543 | ₩33,410 | ₩33,537 | +0.38% | 3.6천 |
|---|
| 2026.06.18 | ₩33,517 | ₩33,517 | ₩33,503 | ₩33,510 | -0.02% | 2.9천 |
|---|
| 2026.06.17 | ₩33,503 | ₩33,570 | ₩33,465 | ₩33,517 | +0.04% | 7.2천 |
|---|
| 2026.06.16 | ₩33,610 | ₩33,623 | ₩33,517 | ₩33,570 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩33,623 | ₩33,623 | ₩33,517 | ₩33,563 | -0.18% | 4.5천 |
|---|
| 2026.06.12 | ₩33,450 | ₩33,543 | ₩33,450 | ₩33,497 | +0.14% | 1.2천 |
|---|
| 2026.06.11 | ₩33,409 | ₩33,517 | ₩33,409 | ₩33,470 | +0.18% | 8.6천 |
|---|
| 2026.06.10 | ₩33,437 | ₩33,463 | ₩33,370 | ₩33,410 | -0.08% | 8.8천 |
|---|
| 2026.06.09 | ₩33,450 | ₩33,490 | ₩33,344 | ₩33,450 | 0.00% | 5.1천 |
|---|
| 2026.06.08 | ₩33,490 | ₩33,490 | ₩33,438 | ₩33,470 | -0.06% | 1.9천 |
|---|
| 2026.06.05 | ₩33,543 | ₩33,543 | ₩33,383 | ₩33,397 | -0.44% | 6.1천 |
|---|
| 2026.06.04 | ₩33,517 | ₩33,583 | ₩33,463 | ₩33,530 | +0.04% | 5.8천 |
|---|
| 2026.06.03 | ₩33,543 | ₩33,557 | ₩33,477 | ₩33,490 | -0.16% | 1.4천 |
|---|
| 2026.06.02 | ₩33,557 | ₩33,557 | ₩33,477 | ₩33,523 | -0.10% | 3천 |
|---|
| 2026.06.01 | ₩33,523 | ₩33,570 | ₩33,463 | ₩33,463 | -0.18% | 2만 |
|---|
| 2026.05.29 | ₩33,570 | ₩33,570 | ₩33,490 | ₩33,530 | -0.12% | 2.3천 |
|---|
| 2026.05.28 | ₩33,470 | ₩33,543 | ₩33,437 | ₩33,510 | +0.12% | 8.9천 |
|---|
| 2026.05.27 | ₩33,517 | ₩33,517 | ₩33,461 | ₩33,490 | -0.08% | 5.1천 |
|---|
| 2026.05.26 | ₩33,517 | ₩33,517 | ₩33,490 | ₩33,490 | -0.08% | 500 |
|---|
| 2026.05.22 | ₩33,397 | ₩33,503 | ₩33,383 | ₩33,450 | +0.16% | 9.4만 |
|---|
| 2026.05.21 | ₩33,437 | ₩33,490 | ₩33,343 | ₩33,490 | +0.16% | 3.1만 |
|---|
| 2026.05.20 | ₩33,316 | ₩33,423 | ₩33,316 | ₩33,410 | +0.28% | 2.5천 |
|---|
| 2026.05.19 | ₩33,276 | ₩33,410 | ₩33,276 | ₩33,363 | +0.26% | 3.1천 |
|---|
| 2026.05.18 | ₩33,410 | ₩33,410 | ₩33,306 | ₩33,370 | -0.12% | 5.8천 |
|---|
| 2026.05.15 | ₩33,383 | ₩33,383 | ₩33,303 | ₩33,350 | -0.10% | 1.2천 |
|---|
| 2026.05.14 | ₩33,397 | ₩33,397 | ₩33,303 | ₩33,363 | -0.10% | 1.5만 |
|---|
| 2026.05.13 | ₩33,383 | ₩33,383 | ₩33,276 | ₩33,336 | -0.14% | 5.5천 |
|---|
| 2026.05.12 | ₩33,357 | ₩33,357 | ₩33,264 | ₩33,323 | -0.10% | 2.1천 |
|---|
| 2026.05.11 | ₩33,410 | ₩33,410 | ₩33,303 | ₩33,330 | -0.24% | 5천 |
|---|
| 2026.05.08 | ₩33,324 | ₩33,350 | ₩33,324 | ₩33,350 | +0.08% | 900 |
|---|
| 2026.05.07 | ₩33,250 | ₩33,370 | ₩33,250 | ₩33,326 | +0.23% | 3천 |
|---|
| 2026.05.06 | ₩33,370 | ₩33,370 | ₩33,263 | ₩33,310 | -0.18% | 2.1천 |
|---|
| 2026.05.05 | ₩33,303 | ₩33,316 | ₩33,223 | ₩33,296 | -0.02% | 5.8천 |
|---|
| 2026.05.04 | ₩33,343 | ₩33,343 | ₩33,183 | ₩33,256 | -0.26% | 2.8만 |
|---|
| 2026.05.01 | ₩33,196 | ₩33,330 | ₩33,196 | ₩33,276 | +0.24% | 1.3만 |
|---|
| 2026.04.30 | ₩33,223 | ₩33,283 | ₩33,223 | ₩33,263 | +0.12% | 3.1천 |
|---|
| 2026.04.29 | ₩33,276 | ₩33,276 | ₩33,170 | ₩33,236 | -0.12% | 3.3만 |
|---|
| 2026.04.28 | ₩33,250 | ₩33,250 | ₩33,156 | ₩33,216 | -0.10% | 1.3천 |
|---|
| 2026.04.27 | ₩33,210 | ₩33,243 | ₩33,210 | ₩33,236 | +0.08% | 1.2천 |
|---|
| 2026.04.24 | ₩33,250 | ₩33,250 | ₩33,143 | ₩33,210 | -0.12% | 1.6천 |
|---|
| 2026.04.23 | ₩33,236 | ₩33,236 | ₩33,223 | ₩33,230 | -0.02% | 500 |
|---|
| 2026.04.22 | ₩33,250 | ₩33,250 | ₩33,143 | ₩33,203 | -0.14% | 2.8천 |
|---|
| 2026.04.21 | ₩33,183 | ₩33,183 | ₩33,130 | ₩33,156 | -0.08% | 2.4천 |
|---|
| 2026.04.20 | ₩33,223 | ₩33,250 | ₩33,183 | ₩33,203 | -0.06% | 2만 |
|---|
| 2026.04.17 | ₩33,190 | ₩33,223 | ₩33,190 | ₩33,190 | 0.00% | 3.5천 |
|---|
| 2026.04.16 | ₩33,183 | ₩33,203 | ₩33,123 | ₩33,203 | +0.06% | 1.6만 |
|---|
| 2026.04.15 | ₩33,183 | ₩33,183 | ₩33,076 | ₩33,130 | -0.16% | 1.3천 |
|---|
| 2026.04.14 | ₩33,170 | ₩33,170 | ₩33,096 | ₩33,096 | -0.22% | 900 |
|---|
| 2026.04.13 | ₩33,063 | ₩33,103 | ₩33,043 | ₩33,068 | +0.02% | 1.1천 |
|---|
| 2026.04.10 | ₩33,090 | ₩33,090 | ₩33,023 | ₩33,024 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩33,050 | ₩33,050 | ₩32,943 | ₩33,030 | -0.06% | 3.1천 |
|---|
| 2026.04.08 | ₩33,090 | ₩33,090 | ₩32,978 | ₩32,978 | -0.34% | 300 |
|---|
| 2026.04.07 | ₩32,823 | ₩32,823 | ₩32,736 | ₩32,799 | -0.07% | 600 |
|---|
| 2026.04.06 | ₩32,890 | ₩32,890 | ₩32,829 | ₩32,829 | -0.18% | 4.3천 |
|---|
| 2026.04.02 | ₩32,689 | ₩32,816 | ₩32,689 | ₩32,816 | +0.39% | 7.1천 |
|---|
| 2026.04.01 | ₩32,769 | ₩32,836 | ₩32,663 | ₩32,689 | -0.24% | 5.9만 |
|---|
| 2026.03.31 | ₩32,649 | ₩32,756 | ₩32,649 | ₩32,689 | +0.12% | 1.1천 |
|---|
| 2026.03.30 | ₩33,096 | ₩33,196 | ₩33,051 | ₩33,136 | +0.12% | 2.1천 |
|---|
| 2026.03.27 | ₩33,090 | ₩33,196 | ₩33,076 | ₩33,143 | +0.16% | 3.6천 |
|---|
| 2026.03.26 | ₩33,156 | ₩33,183 | ₩33,103 | ₩33,170 | +0.04% | 1.9천 |
|---|
| 2026.03.25 | ₩33,143 | ₩33,183 | ₩33,076 | ₩33,143 | 0.00% | 900 |
|---|
| 2026.03.24 | ₩33,210 | ₩33,210 | ₩33,090 | ₩33,170 | -0.12% | 2.3천 |
|---|
| 2026.03.23 | ₩33,036 | ₩33,196 | ₩33,036 | ₩33,143 | +0.32% | 3.7천 |
|---|
| 2026.03.20 | ₩33,076 | ₩33,136 | ₩33,076 | ₩33,127 | +0.15% | 300 |
|---|
| 2026.03.19 | ₩33,090 | ₩33,196 | ₩33,050 | ₩33,130 | +0.12% | 1.8천 |
|---|
| 2026.03.18 | ₩33,050 | ₩33,170 | ₩33,050 | ₩33,130 | +0.24% | 1.3천 |
|---|
| 2026.03.17 | ₩33,076 | ₩33,076 | ₩33,056 | ₩33,056 | -0.06% | 3.1천 |
|---|
| 2026.03.16 | ₩33,036 | ₩33,076 | ₩33,036 | ₩33,076 | +0.12% | 2.5천 |
|---|
| 2026.03.13 | ₩33,050 | ₩33,083 | ₩33,050 | ₩33,083 | +0.10% | 400 |
|---|
| 2026.03.12 | ₩33,023 | ₩33,143 | ₩33,023 | ₩33,083 | +0.18% | 4.5천 |
|---|
| 2026.03.11 | ₩33,036 | ₩33,103 | ₩33,036 | ₩33,063 | +0.08% | 600 |
|---|
| 2026.03.10 | ₩33,050 | ₩33,143 | ₩33,034 | ₩33,063 | +0.04% | 1.4천 |
|---|
| 2026.03.09 | ₩33,023 | ₩33,143 | ₩33,010 | ₩33,076 | +0.16% | 1.7천 |
|---|
| 2026.03.06 | ₩33,010 | ₩33,130 | ₩32,983 | ₩33,056 | +0.14% | 2.6천 |
|---|
| 2026.03.05 | ₩33,130 | ₩33,136 | ₩33,110 | ₩33,110 | -0.06% | 900 |
|---|
| 2026.03.04 | ₩33,082 | ₩33,096 | ₩33,047 | ₩33,096 | +0.04% | 1.1천 |
|---|
| 2026.03.03 | ₩33,116 | ₩33,136 | ₩33,023 | ₩33,063 | -0.16% | 4.2천 |
|---|
| 2026.03.02 | ₩33,036 | ₩33,170 | ₩33,023 | ₩33,070 | +0.10% | 3.6천 |
|---|
| 2026.02.27 | ₩33,143 | ₩33,143 | ₩33,023 | ₩33,063 | -0.24% | 1.1만 |
|---|
| 2026.02.26 | ₩33,063 | ₩33,090 | ₩33,036 | ₩33,083 | +0.06% | 1.2천 |
|---|
| 2026.02.25 | ₩33,063 | ₩33,143 | ₩33,063 | ₩33,103 | +0.12% | 5.7천 |
|---|
| 2026.02.24 | ₩33,028 | ₩33,063 | ₩33,016 | ₩33,035 | +0.02% | 7.4천 |
|---|
| 2026.02.23 | ₩32,999 | ₩33,063 | ₩32,976 | ₩33,043 | +0.13% | 1.4만 |
|---|
| 2026.02.20 | ₩32,996 | ₩33,043 | ₩32,983 | ₩33,043 | +0.14% | 2.5천 |
|---|
| 2026.02.19 | ₩32,990 | ₩33,010 | ₩32,970 | ₩32,970 | -0.06% | 1.4만 |
|---|
| 2026.02.18 | ₩32,996 | ₩32,996 | ₩32,970 | ₩32,976 | -0.06% | 8.4천 |
|---|
| 2026.02.17 | ₩32,983 | ₩32,983 | ₩32,930 | ₩32,970 | -0.04% | 7천 |
|---|
| 2026.02.13 | ₩32,970 | ₩33,010 | ₩32,970 | ₩32,990 | +0.06% | 1.5천 |
|---|
| 2026.02.12 | ₩32,958 | ₩33,010 | ₩32,958 | ₩33,010 | +0.16% | 1.4천 |
|---|
| 2026.02.11 | ₩32,970 | ₩33,010 | ₩32,950 | ₩33,010 | +0.12% | 8.5천 |
|---|
| 2026.02.10 | ₩32,983 | ₩32,983 | ₩32,944 | ₩32,956 | -0.08% | 2.1천 |
|---|
| 2026.02.09 | ₩33,023 | ₩33,023 | ₩32,976 | ₩32,976 | -0.14% | 1.1천 |
|---|
| 2026.02.06 | ₩32,956 | ₩33,036 | ₩32,930 | ₩32,983 | +0.08% | 6.5천 |
|---|
| 2026.02.05 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 900 |
|---|
| 2026.02.04 | ₩32,996 | ₩32,996 | ₩32,916 | ₩32,950 | -0.14% | 2.7천 |
|---|
| 2026.02.03 | ₩32,943 | ₩32,956 | ₩32,943 | ₩32,943 | 0.00% | 1.4천 |
|---|
| 2026.02.02 | ₩32,943 | ₩32,956 | ₩32,930 | ₩32,940 | -0.01% | 5.2천 |
|---|
| 2026.01.30 | ₩32,930 | ₩32,956 | ₩32,930 | ₩32,943 | +0.04% | 4천 |
|---|
| 2026.01.29 | ₩32,916 | ₩32,950 | ₩32,916 | ₩32,916 | 0.00% | 3.7천 |
|---|
| 2026.01.28 | ₩32,916 | ₩32,943 | ₩32,903 | ₩32,930 | +0.04% | 3.6천 |
|---|
| 2026.01.27 | ₩32,970 | ₩32,996 | ₩32,916 | ₩32,930 | -0.12% | 5.2천 |
|---|
| 2026.01.26 | ₩32,974 | ₩33,036 | ₩32,943 | ₩32,976 | +0.01% | 1.8천 |
|---|
| 2026.01.23 | ₩32,903 | ₩32,980 | ₩32,903 | ₩32,970 | +0.20% | 1.7천 |
|---|
| 2026.01.22 | ₩32,890 | ₩32,956 | ₩32,890 | ₩32,910 | +0.06% | 3.8천 |
|---|
| 2026.01.21 | ₩32,890 | ₩32,932 | ₩32,863 | ₩32,890 | 0.00% | 1.2만 |
|---|
| 2026.01.20 | ₩32,936 | ₩32,970 | ₩32,890 | ₩32,916 | -0.06% | 1.1만 |
|---|
| 2026.01.16 | ₩32,930 | ₩32,970 | ₩32,916 | ₩32,950 | +0.06% | 1.8천 |
|---|
| 2026.01.15 | ₩32,890 | ₩32,943 | ₩32,890 | ₩32,890 | 0.00% | 5.5천 |
|---|
| 2026.01.14 | ₩32,943 | ₩32,955 | ₩32,876 | ₩32,923 | -0.06% | 2.3천 |
|---|
| 2026.01.13 | ₩32,890 | ₩32,930 | ₩32,890 | ₩32,930 | +0.12% | 4.9천 |
|---|
| 2026.01.12 | ₩32,943 | ₩32,943 | ₩32,923 | ₩32,923 | -0.06% | 3.3천 |
|---|
| 2026.01.09 | ₩32,876 | ₩32,930 | ₩32,863 | ₩32,930 | +0.16% | 4.5천 |
|---|
| 2026.01.08 | ₩32,876 | ₩32,916 | ₩32,863 | ₩32,910 | +0.10% | 5.1천 |
|---|
| 2026.01.07 | ₩32,956 | ₩32,983 | ₩32,849 | ₩32,890 | -0.20% | 7.9천 |
|---|
| 2026.01.06 | ₩32,849 | ₩32,930 | ₩32,849 | ₩32,890 | +0.12% | 3.8천 |
|---|
| 2026.01.05 | ₩32,883 | ₩32,930 | ₩32,867 | ₩32,867 | -0.05% | 3.9천 |
|---|
| 2026.01.02 | ₩32,823 | ₩32,970 | ₩32,823 | ₩32,876 | +0.16% | 5.9천 |
|---|
| 2025.12.31 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 400 |
|---|
| 2025.12.30 | ₩33,397 | ₩33,397 | ₩33,276 | ₩33,343 | -0.16% | 3.7천 |
|---|
| 2025.12.29 | ₩33,397 | ₩33,397 | ₩33,263 | ₩33,330 | -0.20% | 2.7천 |
|---|
| 2025.12.26 | ₩33,263 | ₩33,316 | ₩33,263 | ₩33,316 | +0.16% | 1.7천 |
|---|
| 2025.12.24 | ₩33,370 | ₩33,383 | ₩33,276 | ₩33,276 | -0.28% | 2.8천 |
|---|
| 2025.12.23 | ₩33,316 | ₩33,357 | ₩33,228 | ₩33,276 | -0.12% | 1.2만 |
|---|
| 2025.12.22 | ₩33,357 | ₩33,357 | ₩33,250 | ₩33,296 | -0.18% | 3.5천 |
|---|
| 2025.12.19 | ₩33,316 | ₩33,316 | ₩33,223 | ₩33,276 | -0.12% | 5.8천 |
|---|
| 2025.12.18 | ₩33,316 | ₩33,316 | ₩33,183 | ₩33,270 | -0.14% | 4천 |
|---|
| 2025.12.17 | ₩33,270 | ₩33,328 | ₩33,220 | ₩33,250 | -0.06% | 2.5천 |
|---|
| 2025.12.16 | ₩33,223 | ₩33,343 | ₩33,196 | ₩33,270 | +0.14% | 4.8천 |
|---|
| 2025.12.15 | ₩33,196 | ₩33,316 | ₩33,196 | ₩33,267 | +0.21% | 2.2천 |
|---|
| 2025.12.12 | ₩33,183 | ₩33,223 | ₩33,170 | ₩33,223 | +0.12% | 5.6천 |
|---|
| 2025.12.11 | ₩33,234 | ₩33,270 | ₩33,196 | ₩33,243 | +0.03% | 4천 |
|---|
| 2025.12.10 | ₩33,170 | ₩33,251 | ₩33,143 | ₩33,236 | +0.20% | 5천 |
|---|
| 2025.12.09 | ₩33,196 | ₩33,276 | ₩33,144 | ₩33,216 | +0.06% | 2.9천 |
|---|
| 2025.12.08 | ₩33,196 | ₩33,228 | ₩33,170 | ₩33,228 | +0.10% | 1천 |
|---|
| 2025.12.05 | ₩33,170 | ₩33,290 | ₩33,158 | ₩33,230 | +0.18% | 8.7천 |
|---|
| 2025.12.04 | ₩33,156 | ₩33,203 | ₩33,143 | ₩33,203 | +0.14% | 4.7천 |
|---|
| 2025.12.03 | ₩33,156 | ₩33,250 | ₩33,130 | ₩33,203 | +0.14% | 1.4만 |
|---|
| 2025.12.02 | ₩33,130 | ₩33,190 | ₩33,103 | ₩33,190 | +0.18% | 5.1천 |
|---|
| 2025.12.01 | ₩33,158 | ₩33,176 | ₩33,130 | ₩33,176 | +0.06% | 900 |
|---|
| 2025.11.28 | ₩33,210 | ₩33,223 | ₩33,090 | ₩33,163 | -0.14% | 2.2천 |
|---|
| 2025.11.26 | ₩33,090 | ₩33,210 | ₩33,076 | ₩33,143 | +0.16% | 3.8천 |
|---|
| 2025.11.25 | ₩33,050 | ₩33,170 | ₩33,050 | ₩33,076 | +0.08% | 5.8천 |
|---|
| 2025.11.24 | ₩33,050 | ₩33,103 | ₩33,024 | ₩33,103 | +0.16% | 2.1천 |
|---|
| 2025.11.21 | ₩32,956 | ₩33,043 | ₩32,956 | ₩33,024 | +0.21% | 2.3천 |
|---|
| 2025.11.20 | ₩33,090 | ₩33,092 | ₩32,996 | ₩33,023 | -0.20% | 3.4천 |
|---|
| 2025.11.19 | ₩33,010 | ₩33,036 | ₩32,996 | ₩33,036 | +0.08% | 2천 |
|---|
| 2025.11.18 | ₩32,983 | ₩33,090 | ₩32,956 | ₩33,050 | +0.20% | 2.4천 |
|---|
| 2025.11.17 | ₩33,036 | ₩33,130 | ₩33,010 | ₩33,056 | +0.06% | 5.2천 |
|---|
| 2025.11.14 | ₩32,983 | ₩33,130 | ₩32,983 | ₩33,083 | +0.30% | 8.8천 |
|---|
| 2025.11.13 | ₩32,970 | ₩33,142 | ₩32,970 | ₩33,056 | +0.26% | 9천 |
|---|
| 2025.11.12 | ₩33,050 | ₩33,100 | ₩33,023 | ₩33,036 | -0.04% | 1.1만 |
|---|
| 2025.11.11 | ₩33,023 | ₩33,103 | ₩33,023 | ₩33,090 | +0.20% | 3.6천 |
|---|
| 2025.11.10 | ₩33,023 | ₩33,090 | ₩33,023 | ₩33,090 | +0.20% | 1.2천 |
|---|
| 2025.11.07 | ₩32,983 | ₩33,043 | ₩32,970 | ₩32,996 | +0.04% | 5.1천 |
|---|
| 2025.11.06 | ₩32,996 | ₩33,130 | ₩32,970 | ₩33,030 | +0.10% | 7.6천 |
|---|
| 2025.11.05 | ₩32,943 | ₩33,103 | ₩32,943 | ₩33,050 | +0.32% | 6천 |
|---|
| 2025.11.04 | ₩32,983 | ₩33,116 | ₩32,983 | ₩33,030 | +0.14% | 1.8천 |
|---|
| 2025.11.03 | ₩32,970 | ₩33,090 | ₩32,970 | ₩33,042 | +0.22% | 1.2만 |
|---|
| 2025.10.31 | ₩33,010 | ₩33,103 | ₩33,010 | ₩33,050 | +0.12% | 2.7천 |
|---|
| 2025.10.30 | ₩32,996 | ₩33,103 | ₩32,996 | ₩33,036 | +0.12% | 1.7천 |
|---|
| 2025.10.29 | ₩33,023 | ₩33,063 | ₩32,996 | ₩33,056 | +0.10% | 3천 |
|---|
| 2025.10.28 | ₩33,010 | ₩33,056 | ₩32,983 | ₩33,056 | +0.14% | 2.6천 |
|---|
| 2025.10.27 | ₩33,010 | ₩33,056 | ₩33,010 | ₩33,056 | +0.14% | 2.6천 |
|---|
| 2025.10.24 | ₩32,956 | ₩33,090 | ₩32,956 | ₩33,043 | +0.26% | 3.3천 |
|---|
| 2025.10.23 | ₩32,956 | ₩33,036 | ₩32,956 | ₩33,010 | +0.16% | 5.3천 |
|---|
| 2025.10.22 | ₩32,930 | ₩33,062 | ₩32,930 | ₩32,996 | +0.20% | 4.7천 |
|---|
| 2025.10.21 | ₩32,930 | ₩33,050 | ₩32,930 | ₩32,996 | +0.20% | 1.7만 |
|---|
| 2025.10.20 | ₩32,943 | ₩32,987 | ₩32,943 | ₩32,983 | +0.12% | 2.8천 |
|---|
| 2025.10.17 | ₩32,836 | ₩32,936 | ₩32,836 | ₩32,936 | +0.30% | 4.1천 |
|---|
| 2025.10.16 | ₩32,890 | ₩32,930 | ₩32,848 | ₩32,898 | +0.02% | 5.7천 |
|---|
| 2025.10.15 | ₩32,916 | ₩32,956 | ₩32,890 | ₩32,930 | +0.04% | 1.9만 |
|---|
| 2025.10.14 | ₩32,890 | ₩32,936 | ₩32,890 | ₩32,930 | +0.12% | 1.4천 |
|---|
| 2025.10.13 | ₩32,863 | ₩32,962 | ₩32,863 | ₩32,956 | +0.28% | 2.5천 |
|---|
| 2025.10.10 | ₩32,689 | ₩32,930 | ₩32,689 | ₩32,904 | +0.66% | 2.7천 |
|---|