시장 데이터를 불러오는 중
전체 종목
Innovator Emerging Markets Power Buffer ETF April 과거 주가
Innovator Emerging Markets Power Buffer ETF April · EAPR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Emerging Markets Power Buffer ETF April · EAPR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,494 | ₩45,533 | ₩45,400 | ₩45,488 | -0.01% | 1.9천 |
| 2026.10.08 | ₩45,172 | ₩45,172 | ₩45,078 | ₩45,163 | -0.02% | 8.9천 |
| 2026.10.07 | ₩45,373 | ₩45,708 | ₩45,373 | ₩45,520 | +0.32% | 4.4만 |
| 2026.10.06 | ₩46,177 | ₩46,177 | ₩45,909 | ₩45,913 | -0.57% | 1.9천 |
| 2026.10.05 | ₩46,030 | ₩46,070 | ₩45,909 | ₩46,028 | -0.00% | 3.2천 |
| 2026.10.02 | ₩45,520 | ₩45,721 | ₩45,319 | ₩45,561 | +0.09% | 4.8만 |
| 2026.10.01 | ₩45,159 | ₩45,346 | ₩45,118 | ₩45,346 | +0.42% | 3.4천 |
| 2026.09.30 | ₩45,353 | ₩45,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,298 |
| -0.12% |
| 1.3천 |
| 2026.09.29 | ₩45,547 | ₩45,561 | ₩45,346 | ₩45,507 | -0.09% | 1.8천 |
|---|
| 2026.09.28 | ₩45,507 | ₩45,507 | ₩45,226 | ₩45,413 | -0.21% | 4.1천 |
|---|
| 2026.09.25 | ₩45,746 | ₩45,746 | ₩45,574 | ₩45,657 | -0.19% | 1.4천 |
|---|
| 2026.09.24 | ₩45,360 | ₩45,507 | ₩45,360 | ₩45,399 | +0.09% | 13.3만 |
|---|
| 2026.09.23 | ₩46,056 | ₩46,056 | ₩45,534 | ₩45,558 | -1.08% | 2.7천 |
|---|
| 2026.09.22 | ₩45,936 | ₩45,969 | ₩45,909 | ₩45,969 | +0.07% | 4.3천 |
|---|
| 2026.09.21 | ₩45,775 | ₩45,830 | ₩45,775 | ₩45,830 | +0.12% | 600 |
|---|
| 2026.09.18 | ₩45,185 | ₩45,319 | ₩45,185 | ₩45,278 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩45,247 | ₩45,293 | ₩45,216 | ₩45,216 | -0.07% | 1.3천 |
|---|
| 2026.09.16 | ₩44,917 | ₩44,931 | ₩44,690 | ₩44,753 | -0.37% | 2.1천 |
|---|
| 2026.09.15 | ₩45,025 | ₩45,025 | ₩44,690 | ₩44,771 | -0.56% | 800 |
|---|
| 2026.09.14 | ₩44,844 | ₩44,984 | ₩44,777 | ₩44,797 | -0.10% | 3.3천 |
|---|
| 2026.09.11 | ₩45,467 | ₩45,475 | ₩45,373 | ₩45,475 | +0.02% | 1.1천 |
|---|
| 2026.09.10 | ₩45,192 | ₩45,192 | ₩45,160 | ₩45,160 | -0.07% | 2.4천 |
|---|
| 2026.09.09 | ₩45,788 | ₩45,788 | ₩45,549 | ₩45,638 | -0.33% | 3.8천 |
|---|
| 2026.09.08 | ₩45,708 | ₩45,788 | ₩45,641 | ₩45,677 | -0.07% | 2.2천 |
|---|
| 2026.09.04 | ₩45,641 | ₩45,719 | ₩45,629 | ₩45,719 | +0.17% | 1.2천 |
|---|
| 2026.09.03 | ₩45,038 | ₩45,467 | ₩45,038 | ₩45,452 | +0.92% | 2.1천 |
|---|
| 2026.09.02 | ₩45,238 | ₩45,345 | ₩45,238 | ₩45,298 | +0.13% | 1천 |
|---|
| 2026.09.01 | ₩45,206 | ₩45,206 | ₩44,999 | ₩45,125 | -0.18% | 1.7천 |
|---|
| 2026.08.31 | ₩45,038 | ₩45,148 | ₩44,998 | ₩45,148 | +0.24% | 5.7천 |
|---|
| 2026.08.28 | ₩45,246 | ₩45,246 | ₩45,151 | ₩45,151 | -0.21% | 1천 |
|---|
| 2026.08.27 | ₩45,120 | ₩45,252 | ₩45,120 | ₩45,219 | +0.22% | 1.8천 |
|---|
| 2026.08.26 | ₩45,199 | ₩45,199 | ₩45,051 | ₩45,077 | -0.27% | 5.9천 |
|---|
| 2026.08.25 | ₩44,877 | ₩45,023 | ₩44,770 | ₩45,023 | +0.33% | 2.1천 |
|---|
| 2026.08.24 | ₩44,515 | ₩44,684 | ₩44,515 | ₩44,684 | +0.38% | 1.6천 |
|---|
| 2026.08.21 | ₩45,025 | ₩45,039 | ₩44,852 | ₩44,905 | -0.26% | 3.2천 |
|---|
| 2026.08.20 | ₩44,636 | ₩44,742 | ₩44,636 | ₩44,742 | +0.24% | 1.4천 |
|---|
| 2026.08.19 | ₩44,475 | ₩44,666 | ₩44,448 | ₩44,596 | +0.27% | 2.2천 |
|---|
| 2026.08.18 | ₩44,556 | ₩44,556 | ₩44,274 | ₩44,274 | -0.63% | 2천 |
|---|
| 2026.08.17 | ₩44,904 | ₩45,072 | ₩44,837 | ₩44,971 | +0.15% | 2.9천 |
|---|
| 2026.08.14 | ₩44,703 | ₩44,757 | ₩44,623 | ₩44,695 | -0.02% | 1.6천 |
|---|
| 2026.08.13 | ₩44,710 | ₩44,730 | ₩44,676 | ₩44,676 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩44,596 | ₩44,596 | ₩44,475 | ₩44,549 | -0.11% | 1.9천 |
|---|
| 2026.08.11 | ₩44,289 | ₩44,289 | ₩44,154 | ₩44,219 | -0.16% | 4.2천 |
|---|
| 2026.08.10 | ₩43,845 | ₩44,189 | ₩43,845 | ₩44,033 | +0.43% | 3.4천 |
|---|
| 2026.08.07 | ₩44,020 | ₩44,179 | ₩43,993 | ₩44,179 | +0.36% | 4.9천 |
|---|
| 2026.08.06 | ₩43,886 | ₩43,953 | ₩43,792 | ₩43,907 | +0.05% | 1.5만 |
|---|
| 2026.08.05 | ₩44,033 | ₩44,140 | ₩43,993 | ₩44,085 | +0.12% | 4.3천 |
|---|
| 2026.08.04 | ₩43,725 | ₩44,073 | ₩43,725 | ₩44,042 | +0.73% | 2만 |
|---|
| 2026.08.03 | ₩43,497 | ₩43,602 | ₩43,350 | ₩43,536 | +0.09% | 3.1천 |
|---|
| 2026.07.31 | ₩43,350 | ₩43,470 | ₩43,350 | ₩43,449 | +0.23% | 2.2천 |
|---|
| 2026.07.30 | ₩42,599 | ₩43,186 | ₩42,599 | ₩43,186 | +1.38% | 2천 |
|---|
| 2026.07.29 | ₩42,331 | ₩42,706 | ₩42,319 | ₩42,330 | -0.00% | 7천 |
|---|
| 2026.07.28 | ₩42,465 | ₩42,840 | ₩42,452 | ₩42,688 | +0.52% | 2천 |
|---|
| 2026.07.27 | ₩43,524 | ₩43,524 | ₩42,867 | ₩43,086 | -1.01% | 8.1천 |
|---|
| 2026.07.24 | ₩42,840 | ₩42,895 | ₩42,840 | ₩42,895 | +0.13% | 7.8만 |
|---|
| 2026.07.23 | ₩43,229 | ₩43,241 | ₩43,149 | ₩43,214 | -0.03% | 1.8천 |
|---|
| 2026.07.22 | ₩43,350 | ₩43,482 | ₩43,336 | ₩43,336 | -0.03% | 1.6천 |
|---|
| 2026.07.21 | ₩43,350 | ₩43,564 | ₩43,336 | ₩43,524 | +0.40% | 3.8천 |
|---|
| 2026.07.20 | ₩42,867 | ₩43,048 | ₩42,867 | ₩42,914 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩42,787 | ₩42,814 | ₩42,733 | ₩42,752 | -0.08% | 3.4만 |
|---|
| 2026.07.16 | ₩42,921 | ₩43,082 | ₩42,921 | ₩43,075 | +0.36% | 800 |
|---|
| 2026.07.15 | ₩43,343 | ₩43,472 | ₩43,283 | ₩43,472 | +0.30% | 2.9천 |
|---|
| 2026.07.14 | ₩43,309 | ₩43,470 | ₩42,264 | ₩43,445 | +0.31% | 3.7천 |
|---|
| 2026.07.13 | ₩43,175 | ₩43,175 | ₩43,021 | ₩43,032 | -0.33% | 2천 |
|---|
| 2026.07.10 | ₩43,765 | ₩43,812 | ₩43,624 | ₩43,812 | +0.11% | 2.1천 |
|---|
| 2026.07.09 | ₩43,726 | ₩43,778 | ₩43,577 | ₩43,685 | -0.10% | 1.5천 |
|---|
| 2026.07.08 | ₩43,242 | ₩43,547 | ₩43,189 | ₩43,547 | +0.70% | 6.7천 |
|---|
| 2026.07.07 | ₩43,537 | ₩43,537 | ₩43,336 | ₩43,348 | -0.43% | 900 |
|---|
| 2026.07.06 | ₩43,979 | ₩43,979 | ₩43,872 | ₩43,872 | -0.24% | 1천 |
|---|
| 2026.07.02 | ₩43,685 | ₩43,711 | ₩43,082 | ₩43,308 | -0.86% | 5.6천 |
|---|
| 2026.07.01 | ₩43,752 | ₩43,752 | ₩43,517 | ₩43,551 | -0.46% | 8.5천 |
|---|
| 2026.06.30 | ₩43,886 | ₩44,127 | ₩43,886 | ₩44,099 | +0.49% | 6만 |
|---|
| 2026.06.29 | ₩43,752 | ₩43,886 | ₩43,510 | ₩43,823 | +0.16% | 3.7천 |
|---|
| 2026.06.26 | ₩43,229 | ₩43,765 | ₩43,229 | ₩43,699 | +1.09% | 3.9천 |
|---|
| 2026.06.25 | ₩44,020 | ₩44,046 | ₩43,631 | ₩43,805 | -0.49% | 7.4천 |
|---|
| 2026.06.24 | ₩43,443 | ₩43,644 | ₩43,256 | ₩43,644 | +0.46% | 5만 |
|---|
| 2026.06.23 | ₩43,711 | ₩43,711 | ₩43,510 | ₩43,510 | -0.46% | 4천 |
|---|
| 2026.06.22 | ₩44,730 | ₩44,837 | ₩44,542 | ₩44,690 | -0.09% | 8.4만 |
|---|
| 2026.06.18 | ₩44,487 | ₩44,582 | ₩44,487 | ₩44,532 | +0.10% | 4.2천 |
|---|
| 2026.06.17 | ₩44,234 | ₩44,234 | ₩43,994 | ₩43,994 | -0.54% | 2.9천 |
|---|
| 2026.06.16 | ₩44,222 | ₩44,222 | ₩44,083 | ₩44,083 | -0.32% | 800 |
|---|
| 2026.06.15 | ₩44,308 | ₩44,457 | ₩44,308 | ₩44,442 | +0.30% | 2천 |
|---|
| 2026.06.12 | ₩43,778 | ₩43,797 | ₩43,726 | ₩43,765 | -0.03% | 1.6천 |
|---|
| 2026.06.11 | ₩43,162 | ₩43,691 | ₩43,161 | ₩43,691 | +1.23% | 2.7만 |
|---|
| 2026.06.10 | ₩43,001 | ₩43,149 | ₩42,792 | ₩42,792 | -0.49% | 2만 |
|---|
| 2026.06.09 | ₩43,309 | ₩43,309 | ₩42,720 | ₩43,055 | -0.59% | 1.7만 |
|---|
| 2026.06.08 | ₩43,443 | ₩43,443 | ₩43,122 | ₩43,196 | -0.57% | 4.8만 |
|---|
| 2026.06.05 | ₩43,443 | ₩43,457 | ₩42,693 | ₩42,867 | -1.33% | 8.7만 |
|---|
| 2026.06.04 | ₩44,073 | ₩44,115 | ₩43,953 | ₩44,115 | +0.09% | 4.1천 |
|---|
| 2026.06.03 | ₩44,515 | ₩44,515 | ₩44,167 | ₩44,331 | -0.42% | 9.4천 |
|---|
| 2026.06.02 | ₩44,381 | ₩44,530 | ₩44,355 | ₩44,530 | +0.34% | 2.2만 |
|---|
| 2026.06.01 | ₩44,703 | ₩44,703 | ₩44,006 | ₩44,475 | -0.51% | 3.7만 |
|---|
| 2026.05.29 | ₩44,274 | ₩44,274 | ₩44,080 | ₩44,127 | -0.33% | 1.8만 |
|---|
| 2026.05.28 | ₩43,886 | ₩44,246 | ₩43,886 | ₩44,142 | +0.58% | 6.9천 |
|---|
| 2026.05.27 | ₩44,020 | ₩44,218 | ₩44,020 | ₩44,162 | +0.32% | 3.5천 |
|---|
| 2026.05.26 | ₩44,194 | ₩44,194 | ₩44,087 | ₩44,146 | -0.11% | 7.8천 |
|---|
| 2026.05.22 | ₩43,591 | ₩43,698 | ₩43,551 | ₩43,551 | -0.09% | 3천 |
|---|
| 2026.05.21 | ₩43,363 | ₩43,711 | ₩43,363 | ₩43,654 | +0.67% | 8.8천 |
|---|
| 2026.05.20 | ₩43,242 | ₩43,577 | ₩43,242 | ₩43,514 | +0.63% | 1.3만 |
|---|
| 2026.05.19 | ₩43,189 | ₩43,296 | ₩43,028 | ₩43,123 | -0.15% | 4.2천 |
|---|
| 2026.05.18 | ₩43,604 | ₩43,604 | ₩43,350 | ₩43,454 | -0.34% | 3.8만 |
|---|
| 2026.05.15 | ₩43,457 | ₩43,564 | ₩43,410 | ₩43,417 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩44,193 | ₩44,247 | ₩44,073 | ₩44,166 | -0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩44,140 | ₩44,221 | ₩44,100 | ₩44,207 | +0.15% | 4.9천 |
|---|
| 2026.05.12 | ₩43,752 | ₩43,832 | ₩43,618 | ₩43,773 | +0.05% | 6.9천 |
|---|
| 2026.05.11 | ₩44,482 | ₩44,542 | ₩44,408 | ₩44,454 | -0.06% | 6.9천 |
|---|
| 2026.05.08 | ₩44,408 | ₩44,556 | ₩44,395 | ₩44,457 | +0.11% | 5천 |
|---|
| 2026.05.07 | ₩44,730 | ₩44,730 | ₩44,209 | ₩44,209 | -1.17% | 3.4천 |
|---|
| 2026.05.06 | ₩44,434 | ₩44,502 | ₩44,301 | ₩44,469 | +0.08% | 3.7만 |
|---|
| 2026.05.05 | ₩43,792 | ₩43,993 | ₩43,792 | ₩43,933 | +0.32% | 9천 |
|---|
| 2026.05.04 | ₩43,644 | ₩43,644 | ₩43,403 | ₩43,456 | -0.43% | 7.2천 |
|---|
| 2026.05.01 | ₩43,591 | ₩43,670 | ₩43,403 | ₩43,462 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩43,108 | ₩43,478 | ₩43,102 | ₩43,478 | +0.86% | 7.5천 |
|---|
| 2026.04.29 | ₩43,088 | ₩43,135 | ₩42,934 | ₩42,972 | -0.27% | 4천 |
|---|
| 2026.04.28 | ₩43,015 | ₩43,149 | ₩42,974 | ₩43,143 | +0.30% | 1.6만 |
|---|
| 2026.04.27 | ₩43,510 | ₩43,510 | ₩43,297 | ₩43,343 | -0.38% | 7.9천 |
|---|
| 2026.04.24 | ₩43,242 | ₩43,401 | ₩43,242 | ₩43,347 | +0.24% | 4.7천 |
|---|
| 2026.04.23 | ₩43,095 | ₩43,095 | ₩42,747 | ₩42,838 | -0.60% | 5.2만 |
|---|
| 2026.04.22 | ₩43,175 | ₩43,256 | ₩43,082 | ₩43,216 | +0.09% | 3.1만 |
|---|
| 2026.04.21 | ₩43,269 | ₩43,269 | ₩42,866 | ₩42,866 | -0.93% | 2.4만 |
|---|
| 2026.04.20 | ₩43,283 | ₩43,283 | ₩43,135 | ₩43,216 | -0.15% | 7.6만 |
|---|
| 2026.04.17 | ₩43,390 | ₩43,591 | ₩43,336 | ₩43,457 | +0.15% | 21.5만 |
|---|
| 2026.04.16 | ₩42,907 | ₩42,988 | ₩42,840 | ₩42,907 | 0.00% | 5.3천 |
|---|
| 2026.04.15 | ₩42,773 | ₩42,921 | ₩42,773 | ₩42,840 | +0.16% | 8.4천 |
|---|
| 2026.04.14 | ₩42,733 | ₩42,881 | ₩42,653 | ₩42,842 | +0.25% | 8.5천 |
|---|
| 2026.04.13 | ₩42,077 | ₩42,519 | ₩42,077 | ₩42,446 | +0.88% | 2.3만 |
|---|
| 2026.04.10 | ₩42,318 | ₩42,386 | ₩42,170 | ₩42,224 | -0.22% | 4.8천 |
|---|
| 2026.04.09 | ₩41,956 | ₩42,157 | ₩41,876 | ₩42,130 | +0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩42,237 | ₩42,278 | ₩41,949 | ₩42,144 | -0.22% | 1.2만 |
|---|
| 2026.04.07 | ₩40,536 | ₩40,897 | ₩40,495 | ₩40,797 | +0.64% | 5.3만 |
|---|
| 2026.04.06 | ₩40,817 | ₩40,817 | ₩40,616 | ₩40,711 | -0.26% | 1.2만 |
|---|
| 2026.04.02 | ₩40,134 | ₩40,576 | ₩40,026 | ₩40,475 | +0.85% | 5.3만 |
|---|
| 2026.04.01 | ₩40,777 | ₩41,030 | ₩40,656 | ₩40,817 | +0.10% | 26.8만 |
|---|
| 2026.03.31 | ₩40,402 | ₩40,509 | ₩40,040 | ₩40,040 | -0.90% | 8만 |
|---|
| 2026.03.30 | ₩40,361 | ₩40,495 | ₩40,361 | ₩40,434 | +0.18% | 10.3만 |
|---|
| 2026.03.27 | ₩40,388 | ₩40,388 | ₩40,315 | ₩40,347 | -0.10% | 4.6천 |
|---|
| 2026.03.26 | ₩40,442 | ₩40,442 | ₩40,327 | ₩40,327 | -0.28% | 3.5천 |
|---|
| 2026.03.25 | ₩40,335 | ₩40,442 | ₩40,321 | ₩40,382 | +0.12% | 9천 |
|---|
| 2026.03.24 | ₩40,455 | ₩40,455 | ₩40,321 | ₩40,327 | -0.32% | 4.3천 |
|---|
| 2026.03.23 | ₩40,294 | ₩40,388 | ₩40,294 | ₩40,373 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩40,415 | ₩40,415 | ₩40,285 | ₩40,285 | -0.32% | 2.2천 |
|---|
| 2026.03.19 | ₩40,348 | ₩40,361 | ₩40,268 | ₩40,360 | +0.03% | 2.6만 |
|---|
| 2026.03.18 | ₩40,440 | ₩40,440 | ₩40,294 | ₩40,347 | -0.23% | 5.3천 |
|---|
| 2026.03.17 | ₩40,375 | ₩40,375 | ₩40,294 | ₩40,367 | -0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩40,402 | ₩40,402 | ₩40,294 | ₩40,306 | -0.24% | 700 |
|---|
| 2026.03.13 | ₩40,214 | ₩40,273 | ₩40,214 | ₩40,241 | +0.07% | 1.2천 |
|---|
| 2026.03.12 | ₩40,174 | ₩40,281 | ₩40,160 | ₩40,226 | +0.13% | 2.8천 |
|---|
| 2026.03.11 | ₩40,321 | ₩40,348 | ₩40,214 | ₩40,302 | -0.05% | 4.1천 |
|---|
| 2026.03.10 | ₩40,241 | ₩40,387 | ₩40,241 | ₩40,281 | +0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩40,187 | ₩40,227 | ₩40,134 | ₩40,209 | +0.05% | 2.5천 |
|---|
| 2026.03.06 | ₩40,154 | ₩40,214 | ₩40,093 | ₩40,136 | -0.04% | 2천 |
|---|
| 2026.03.05 | ₩40,207 | ₩40,241 | ₩40,053 | ₩40,230 | +0.06% | 7.3천 |
|---|
| 2026.03.04 | ₩40,160 | ₩40,308 | ₩40,160 | ₩40,246 | +0.21% | 2.6천 |
|---|
| 2026.03.03 | ₩39,892 | ₩40,227 | ₩39,745 | ₩40,191 | +0.75% | 2.8천 |
|---|
| 2026.03.02 | ₩40,241 | ₩40,388 | ₩40,241 | ₩40,312 | +0.18% | 2.9천 |
|---|
| 2026.02.27 | ₩40,603 | ₩40,603 | ₩40,241 | ₩40,305 | -0.73% | 7.6천 |
|---|
| 2026.02.26 | ₩40,254 | ₩40,308 | ₩40,241 | ₩40,306 | +0.13% | 5.8천 |
|---|
| 2026.02.25 | ₩40,313 | ₩40,360 | ₩40,181 | ₩40,234 | -0.20% | 3.4만 |
|---|
| 2026.02.24 | ₩40,241 | ₩40,388 | ₩40,241 | ₩40,304 | +0.16% | 3.2천 |
|---|
| 2026.02.23 | ₩40,214 | ₩40,315 | ₩40,214 | ₩40,293 | +0.20% | 1.9천 |
|---|
| 2026.02.20 | ₩40,214 | ₩40,375 | ₩40,214 | ₩40,290 | +0.19% | 4.1천 |
|---|
| 2026.02.19 | ₩40,375 | ₩40,375 | ₩40,201 | ₩40,272 | -0.26% | 1.3천 |
|---|
| 2026.02.18 | ₩40,274 | ₩40,289 | ₩40,201 | ₩40,281 | +0.02% | 3.1천 |
|---|
| 2026.02.17 | ₩40,174 | ₩40,321 | ₩40,174 | ₩40,268 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩40,160 | ₩40,321 | ₩40,160 | ₩40,245 | +0.21% | 3.3천 |
|---|
| 2026.02.12 | ₩40,013 | ₩40,268 | ₩40,013 | ₩40,226 | +0.53% | 3.5천 |
|---|
| 2026.02.11 | ₩40,187 | ₩40,308 | ₩40,187 | ₩40,252 | +0.16% | 2.2천 |
|---|
| 2026.02.10 | ₩40,248 | ₩40,308 | ₩40,174 | ₩40,199 | -0.12% | 2.7천 |
|---|
| 2026.02.09 | ₩40,234 | ₩40,268 | ₩40,147 | ₩40,233 | -0.00% | 5.5천 |
|---|
| 2026.02.06 | ₩40,120 | ₩40,281 | ₩40,120 | ₩40,205 | +0.21% | 7.5천 |
|---|
| 2026.02.05 | ₩40,227 | ₩40,227 | ₩40,150 | ₩40,150 | -0.19% | 1.5천 |
|---|
| 2026.02.04 | ₩40,134 | ₩40,146 | ₩40,134 | ₩40,146 | +0.03% | 800 |
|---|
| 2026.02.03 | ₩40,134 | ₩40,227 | ₩40,107 | ₩40,174 | +0.10% | 3천 |
|---|
| 2026.02.02 | ₩40,241 | ₩40,241 | ₩40,093 | ₩40,166 | -0.19% | 2천 |
|---|
| 2026.01.30 | ₩40,120 | ₩40,241 | ₩40,093 | ₩40,152 | +0.08% | 6.8천 |
|---|
| 2026.01.29 | ₩40,107 | ₩40,214 | ₩40,093 | ₩40,159 | +0.13% | 1.3천 |
|---|
| 2026.01.28 | ₩40,120 | ₩40,214 | ₩40,080 | ₩40,144 | +0.06% | 2.4천 |
|---|
| 2026.01.27 | ₩40,093 | ₩40,227 | ₩40,093 | ₩40,159 | +0.16% | 2천 |
|---|
| 2026.01.26 | ₩40,080 | ₩40,174 | ₩40,080 | ₩40,151 | +0.18% | 1.3천 |
|---|
| 2026.01.23 | ₩40,093 | ₩40,214 | ₩40,080 | ₩40,152 | +0.15% | 1.7천 |
|---|
| 2026.01.22 | ₩39,946 | ₩40,199 | ₩39,946 | ₩40,126 | +0.45% | 3천 |
|---|
| 2026.01.21 | ₩40,013 | ₩40,187 | ₩40,013 | ₩40,105 | +0.23% | 5.3천 |
|---|
| 2026.01.20 | ₩39,986 | ₩40,087 | ₩39,986 | ₩40,065 | +0.20% | 1.7만 |
|---|
| 2026.01.16 | ₩40,048 | ₩40,134 | ₩40,000 | ₩40,092 | +0.11% | 3.8천 |
|---|
| 2026.01.15 | ₩40,093 | ₩40,093 | ₩39,946 | ₩39,981 | -0.28% | 6.2천 |
|---|
| 2026.01.14 | ₩40,000 | ₩40,160 | ₩39,986 | ₩40,018 | +0.05% | 4천 |
|---|
| 2026.01.13 | ₩40,041 | ₩40,134 | ₩40,001 | ₩40,057 | +0.04% | 2.6천 |
|---|
| 2026.01.12 | ₩39,772 | ₩40,085 | ₩39,772 | ₩40,077 | +0.77% | 4.9천 |
|---|
| 2026.01.09 | ₩39,973 | ₩40,241 | ₩39,973 | ₩40,057 | +0.21% | 4.1천 |
|---|
| 2026.01.08 | ₩40,083 | ₩40,083 | ₩39,959 | ₩40,018 | -0.16% | 1.3천 |
|---|
| 2026.01.07 | ₩39,946 | ₩40,033 | ₩39,921 | ₩40,033 | +0.22% | 800 |
|---|
| 2026.01.06 | ₩40,022 | ₩40,067 | ₩39,959 | ₩39,959 | -0.16% | 4.5천 |
|---|
| 2026.01.05 | ₩39,946 | ₩40,006 | ₩39,933 | ₩39,933 | -0.03% | 1.1만 |
|---|
| 2026.01.02 | ₩39,974 | ₩39,997 | ₩39,899 | ₩39,906 | -0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩39,825 | ₩39,919 | ₩39,705 | ₩39,799 | -0.07% | 13.2만 |
|---|
| 2025.12.30 | ₩39,825 | ₩39,870 | ₩39,825 | ₩39,852 | +0.07% | 3.5천 |
|---|
| 2025.12.29 | ₩39,799 | ₩39,946 | ₩39,799 | ₩39,852 | +0.13% | 4.9천 |
|---|
| 2025.12.26 | ₩39,859 | ₩39,892 | ₩39,859 | ₩39,886 | +0.07% | 2.1천 |
|---|
| 2025.12.24 | ₩39,852 | ₩39,852 | ₩39,799 | ₩39,801 | -0.13% | 1.4천 |
|---|
| 2025.12.23 | ₩39,785 | ₩39,852 | ₩39,785 | ₩39,797 | +0.03% | 1.1천 |
|---|
| 2025.12.22 | ₩39,752 | ₩39,799 | ₩39,718 | ₩39,770 | +0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩39,752 | ₩39,785 | ₩39,639 | ₩39,724 | -0.07% | 2.3천 |
|---|
| 2025.12.18 | ₩39,611 | ₩39,665 | ₩39,545 | ₩39,557 | -0.14% | 3.7천 |
|---|
| 2025.12.17 | ₩39,531 | ₩39,611 | ₩39,464 | ₩39,544 | +0.03% | 5.4천 |
|---|
| 2025.12.16 | ₩39,564 | ₩39,564 | ₩39,343 | ₩39,517 | -0.12% | 4.2천 |
|---|
| 2025.12.15 | ₩39,638 | ₩39,677 | ₩39,544 | ₩39,576 | -0.16% | 3.8천 |
|---|
| 2025.12.12 | ₩39,726 | ₩39,772 | ₩39,545 | ₩39,571 | -0.39% | 4천 |
|---|
| 2025.12.11 | ₩39,638 | ₩39,758 | ₩39,638 | ₩39,705 | +0.17% | 4.5천 |
|---|
| 2025.12.10 | ₩39,718 | ₩39,772 | ₩39,169 | ₩39,772 | +0.13% | 5.9천 |
|---|
| 2025.12.09 | ₩39,665 | ₩39,665 | ₩39,571 | ₩39,571 | -0.24% | 6.5천 |
|---|
| 2025.12.08 | ₩39,598 | ₩39,732 | ₩39,557 | ₩39,571 | -0.07% | 4.2천 |
|---|
| 2025.12.05 | ₩39,678 | ₩39,710 | ₩39,557 | ₩39,557 | -0.30% | 3.9천 |
|---|
| 2025.12.04 | ₩39,517 | ₩39,596 | ₩39,490 | ₩39,596 | +0.20% | 1.5천 |
|---|
| 2025.12.03 | ₩39,557 | ₩39,557 | ₩39,450 | ₩39,493 | -0.16% | 1.5천 |
|---|
| 2025.12.02 | ₩39,437 | ₩39,557 | ₩39,423 | ₩39,508 | +0.18% | 2.8천 |
|---|
| 2025.12.01 | ₩39,383 | ₩39,531 | ₩39,383 | ₩39,482 | +0.25% | 1.7천 |
|---|
| 2025.11.28 | ₩39,531 | ₩39,531 | ₩39,437 | ₩39,464 | -0.17% | 800 |
|---|
| 2025.11.26 | ₩39,437 | ₩39,437 | ₩39,356 | ₩39,409 | -0.07% | 1.2천 |
|---|
| 2025.11.25 | ₩38,954 | ₩39,315 | ₩38,954 | ₩39,315 | +0.93% | 3.8천 |
|---|
| 2025.11.24 | ₩39,249 | ₩39,288 | ₩39,155 | ₩39,242 | -0.02% | 9.5천 |
|---|
| 2025.11.21 | ₩38,981 | ₩39,135 | ₩38,981 | ₩39,135 | +0.40% | 1.8천 |
|---|
| 2025.11.20 | ₩39,330 | ₩39,330 | ₩39,008 | ₩39,040 | -0.74% | 2.9천 |
|---|
| 2025.11.19 | ₩39,236 | ₩39,303 | ₩39,149 | ₩39,216 | -0.05% | 3.7천 |
|---|
| 2025.11.18 | ₩39,276 | ₩39,283 | ₩39,153 | ₩39,232 | -0.11% | 9.4천 |
|---|
| 2025.11.17 | ₩39,088 | ₩39,323 | ₩39,088 | ₩39,234 | +0.37% | 2.4천 |
|---|
| 2025.11.14 | ₩39,236 | ₩39,464 | ₩39,236 | ₩39,368 | +0.34% | 7.3천 |
|---|
| 2025.11.13 | ₩39,397 | ₩39,402 | ₩39,303 | ₩39,328 | -0.17% | 3.1천 |
|---|
| 2025.11.12 | ₩39,450 | ₩39,529 | ₩39,370 | ₩39,441 | -0.02% | 4.7천 |
|---|
| 2025.11.11 | ₩39,330 | ₩39,464 | ₩39,330 | ₩39,429 | +0.25% | 3천 |
|---|
| 2025.11.10 | ₩39,477 | ₩39,490 | ₩39,356 | ₩39,423 | -0.14% | 2.2천 |
|---|
| 2025.11.07 | ₩39,196 | ₩39,316 | ₩39,103 | ₩39,269 | +0.19% | 9.1천 |
|---|
| 2025.11.06 | ₩39,330 | ₩39,356 | ₩39,209 | ₩39,289 | -0.10% | 5.5천 |
|---|
| 2025.11.05 | ₩39,276 | ₩39,397 | ₩39,263 | ₩39,330 | +0.14% | 4.1천 |
|---|
| 2025.11.04 | ₩39,370 | ₩39,370 | ₩39,236 | ₩39,297 | -0.18% | 3.4천 |
|---|
| 2025.11.03 | ₩39,450 | ₩39,464 | ₩39,316 | ₩39,397 | -0.14% | 1.3만 |
|---|
| 2025.10.31 | ₩39,277 | ₩39,370 | ₩39,276 | ₩39,343 | +0.17% | 2.7천 |
|---|
| 2025.10.30 | ₩39,397 | ₩39,397 | ₩39,289 | ₩39,370 | -0.07% | 1.4천 |
|---|
| 2025.10.29 | ₩39,504 | ₩39,504 | ₩39,356 | ₩39,383 | -0.31% | 2.1천 |
|---|
| 2025.10.28 | ₩39,330 | ₩39,450 | ₩39,330 | ₩39,409 | +0.20% | 5.3천 |
|---|
| 2025.10.27 | ₩39,464 | ₩39,490 | ₩39,303 | ₩39,421 | -0.11% | 4.5만 |
|---|
| 2025.10.24 | ₩39,423 | ₩39,423 | ₩39,303 | ₩39,331 | -0.23% | 1.4만 |
|---|
| 2025.10.23 | ₩39,343 | ₩39,356 | ₩39,222 | ₩39,295 | -0.12% | 2.5천 |
|---|
| 2025.10.22 | ₩39,196 | ₩39,222 | ₩39,169 | ₩39,169 | -0.07% | 2.3천 |
|---|
| 2025.10.21 | ₩39,155 | ₩39,269 | ₩39,155 | ₩39,237 | +0.21% | 1.2만 |
|---|
| 2025.10.20 | ₩39,155 | ₩39,292 | ₩39,155 | ₩39,275 | +0.30% | 2천 |
|---|
| 2025.10.17 | ₩39,062 | ₩39,106 | ₩38,981 | ₩39,059 | -0.01% | 7.7천 |
|---|
| 2025.10.16 | ₩39,048 | ₩39,196 | ₩38,995 | ₩39,046 | -0.01% | 2.8천 |
|---|
| 2025.10.15 | ₩39,082 | ₩39,129 | ₩39,040 | ₩39,040 | -0.11% | 2.3천 |
|---|
| 2025.10.14 | ₩38,755 | ₩38,979 | ₩38,755 | ₩38,887 | +0.34% | 3.1천 |
|---|
| 2025.10.13 | ₩38,961 | ₩39,062 | ₩38,889 | ₩38,988 | +0.07% | 2.9천 |
|---|
| 2025.10.10 | ₩39,182 | ₩39,182 | ₩38,660 | ₩38,745 | -1.11% | 2.7천 |
|---|