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 | ₩45,441 | ₩45,480 | ₩45,348 | ₩45,436 | -0.01% | 1.9천 |
| 2026.10.08 | ₩45,120 | ₩45,120 | ₩45,026 | ₩45,111 | -0.02% | 8.9천 |
| 2026.10.07 | ₩45,321 | ₩45,656 | ₩45,321 | ₩45,468 | +0.32% | 4.4만 |
| 2026.10.06 | ₩46,124 | ₩46,124 | ₩45,856 | ₩45,860 | -0.57% | 1.9천 |
| 2026.10.05 | ₩45,977 | ₩46,017 | ₩45,856 | ₩45,975 | -0.00% | 3.2천 |
| 2026.10.02 | ₩45,468 | ₩45,669 | ₩45,267 | ₩45,508 | +0.09% | 4.8만 |
| 2026.10.01 | ₩45,107 | ₩45,294 | ₩45,067 | ₩45,294 | +0.42% | 3.4천 |
| 2026.09.30 | ₩45,301 | ₩45,321 | ₩45,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,246 |
| -0.12% |
| 1.3천 |
| 2026.09.29 | ₩45,495 | ₩45,508 | ₩45,294 | ₩45,455 | -0.09% | 1.8천 |
|---|
| 2026.09.28 | ₩45,455 | ₩45,455 | ₩45,174 | ₩45,361 | -0.21% | 4.1천 |
|---|
| 2026.09.25 | ₩45,693 | ₩45,693 | ₩45,522 | ₩45,605 | -0.19% | 1.4천 |
|---|
| 2026.09.24 | ₩45,308 | ₩45,455 | ₩45,308 | ₩45,346 | +0.09% | 13.3만 |
|---|
| 2026.09.23 | ₩46,004 | ₩46,004 | ₩45,482 | ₩45,506 | -1.08% | 2.7천 |
|---|
| 2026.09.22 | ₩45,883 | ₩45,917 | ₩45,856 | ₩45,917 | +0.07% | 4.3천 |
|---|
| 2026.09.21 | ₩45,722 | ₩45,777 | ₩45,722 | ₩45,777 | +0.12% | 600 |
|---|
| 2026.09.18 | ₩45,134 | ₩45,267 | ₩45,134 | ₩45,226 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩45,195 | ₩45,241 | ₩45,164 | ₩45,164 | -0.07% | 1.3천 |
|---|
| 2026.09.16 | ₩44,866 | ₩44,879 | ₩44,638 | ₩44,701 | -0.37% | 2.1천 |
|---|
| 2026.09.15 | ₩44,973 | ₩44,973 | ₩44,638 | ₩44,720 | -0.56% | 800 |
|---|
| 2026.09.14 | ₩44,792 | ₩44,933 | ₩44,725 | ₩44,745 | -0.10% | 3.3천 |
|---|
| 2026.09.11 | ₩45,415 | ₩45,423 | ₩45,321 | ₩45,423 | +0.02% | 1.1천 |
|---|
| 2026.09.10 | ₩45,140 | ₩45,140 | ₩45,108 | ₩45,108 | -0.07% | 2.4천 |
|---|
| 2026.09.09 | ₩45,736 | ₩45,736 | ₩45,496 | ₩45,586 | -0.33% | 3.8천 |
|---|
| 2026.09.08 | ₩45,656 | ₩45,736 | ₩45,589 | ₩45,625 | -0.07% | 2.2천 |
|---|
| 2026.09.04 | ₩45,589 | ₩45,666 | ₩45,577 | ₩45,666 | +0.17% | 1.2천 |
|---|
| 2026.09.03 | ₩44,986 | ₩45,415 | ₩44,986 | ₩45,400 | +0.92% | 2.1천 |
|---|
| 2026.09.02 | ₩45,186 | ₩45,293 | ₩45,186 | ₩45,246 | +0.13% | 1천 |
|---|
| 2026.09.01 | ₩45,154 | ₩45,154 | ₩44,947 | ₩45,073 | -0.18% | 1.7천 |
|---|
| 2026.08.31 | ₩44,986 | ₩45,096 | ₩44,946 | ₩45,096 | +0.24% | 5.7천 |
|---|
| 2026.08.28 | ₩45,194 | ₩45,194 | ₩45,099 | ₩45,099 | -0.21% | 1천 |
|---|
| 2026.08.27 | ₩45,068 | ₩45,200 | ₩45,068 | ₩45,167 | +0.22% | 1.8천 |
|---|
| 2026.08.26 | ₩45,147 | ₩45,147 | ₩45,000 | ₩45,025 | -0.27% | 5.9천 |
|---|
| 2026.08.25 | ₩44,826 | ₩44,972 | ₩44,719 | ₩44,972 | +0.33% | 2.1천 |
|---|
| 2026.08.24 | ₩44,464 | ₩44,633 | ₩44,464 | ₩44,633 | +0.38% | 1.6천 |
|---|
| 2026.08.21 | ₩44,973 | ₩44,988 | ₩44,800 | ₩44,854 | -0.26% | 3.2천 |
|---|
| 2026.08.20 | ₩44,585 | ₩44,691 | ₩44,585 | ₩44,691 | +0.24% | 1.4천 |
|---|
| 2026.08.19 | ₩44,424 | ₩44,614 | ₩44,397 | ₩44,545 | +0.27% | 2.2천 |
|---|
| 2026.08.18 | ₩44,504 | ₩44,504 | ₩44,223 | ₩44,223 | -0.63% | 2천 |
|---|
| 2026.08.17 | ₩44,852 | ₩45,020 | ₩44,786 | ₩44,919 | +0.15% | 2.9천 |
|---|
| 2026.08.14 | ₩44,652 | ₩44,705 | ₩44,571 | ₩44,644 | -0.02% | 1.6천 |
|---|
| 2026.08.13 | ₩44,658 | ₩44,678 | ₩44,625 | ₩44,625 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩44,545 | ₩44,545 | ₩44,424 | ₩44,498 | -0.11% | 1.9천 |
|---|
| 2026.08.11 | ₩44,238 | ₩44,238 | ₩44,103 | ₩44,169 | -0.16% | 4.2천 |
|---|
| 2026.08.10 | ₩43,795 | ₩44,138 | ₩43,795 | ₩43,982 | +0.43% | 3.4천 |
|---|
| 2026.08.07 | ₩43,969 | ₩44,128 | ₩43,942 | ₩44,128 | +0.36% | 4.9천 |
|---|
| 2026.08.06 | ₩43,835 | ₩43,902 | ₩43,742 | ₩43,857 | +0.05% | 1.5만 |
|---|
| 2026.08.05 | ₩43,982 | ₩44,090 | ₩43,942 | ₩44,035 | +0.12% | 4.3천 |
|---|
| 2026.08.04 | ₩43,675 | ₩44,023 | ₩43,675 | ₩43,992 | +0.73% | 2만 |
|---|
| 2026.08.03 | ₩43,447 | ₩43,551 | ₩43,300 | ₩43,486 | +0.09% | 3.1천 |
|---|
| 2026.07.31 | ₩43,300 | ₩43,420 | ₩43,300 | ₩43,399 | +0.23% | 2.2천 |
|---|
| 2026.07.30 | ₩42,550 | ₩43,137 | ₩42,550 | ₩43,137 | +1.38% | 2천 |
|---|
| 2026.07.29 | ₩42,283 | ₩42,657 | ₩42,271 | ₩42,281 | -0.00% | 7천 |
|---|
| 2026.07.28 | ₩42,416 | ₩42,791 | ₩42,403 | ₩42,639 | +0.52% | 2천 |
|---|
| 2026.07.27 | ₩43,474 | ₩43,474 | ₩42,818 | ₩43,036 | -1.01% | 8.1천 |
|---|
| 2026.07.24 | ₩42,791 | ₩42,846 | ₩42,791 | ₩42,846 | +0.13% | 7.8만 |
|---|
| 2026.07.23 | ₩43,179 | ₩43,191 | ₩43,099 | ₩43,165 | -0.03% | 1.8천 |
|---|
| 2026.07.22 | ₩43,300 | ₩43,432 | ₩43,286 | ₩43,286 | -0.03% | 1.6천 |
|---|
| 2026.07.21 | ₩43,300 | ₩43,514 | ₩43,286 | ₩43,474 | +0.40% | 3.8천 |
|---|
| 2026.07.20 | ₩42,818 | ₩42,999 | ₩42,818 | ₩42,865 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩42,738 | ₩42,764 | ₩42,684 | ₩42,703 | -0.08% | 3.4만 |
|---|
| 2026.07.16 | ₩42,872 | ₩43,032 | ₩42,872 | ₩43,025 | +0.36% | 800 |
|---|
| 2026.07.15 | ₩43,293 | ₩43,422 | ₩43,233 | ₩43,422 | +0.30% | 2.9천 |
|---|
| 2026.07.14 | ₩43,260 | ₩43,420 | ₩42,216 | ₩43,395 | +0.31% | 3.7천 |
|---|
| 2026.07.13 | ₩43,126 | ₩43,126 | ₩42,972 | ₩42,983 | -0.33% | 2천 |
|---|
| 2026.07.10 | ₩43,715 | ₩43,762 | ₩43,574 | ₩43,762 | +0.11% | 2.1천 |
|---|
| 2026.07.09 | ₩43,676 | ₩43,728 | ₩43,527 | ₩43,634 | -0.10% | 1.5천 |
|---|
| 2026.07.08 | ₩43,193 | ₩43,497 | ₩43,139 | ₩43,497 | +0.70% | 6.7천 |
|---|
| 2026.07.07 | ₩43,487 | ₩43,487 | ₩43,286 | ₩43,298 | -0.43% | 900 |
|---|
| 2026.07.06 | ₩43,929 | ₩43,929 | ₩43,822 | ₩43,822 | -0.24% | 1천 |
|---|
| 2026.07.02 | ₩43,634 | ₩43,661 | ₩43,032 | ₩43,258 | -0.86% | 5.6천 |
|---|
| 2026.07.01 | ₩43,701 | ₩43,701 | ₩43,467 | ₩43,501 | -0.46% | 8.5천 |
|---|
| 2026.06.30 | ₩43,835 | ₩44,076 | ₩43,835 | ₩44,048 | +0.49% | 6만 |
|---|
| 2026.06.29 | ₩43,701 | ₩43,835 | ₩43,460 | ₩43,772 | +0.16% | 3.7천 |
|---|
| 2026.06.26 | ₩43,179 | ₩43,715 | ₩43,179 | ₩43,649 | +1.09% | 3.9천 |
|---|
| 2026.06.25 | ₩43,969 | ₩43,996 | ₩43,581 | ₩43,755 | -0.49% | 7.4천 |
|---|
| 2026.06.24 | ₩43,394 | ₩43,594 | ₩43,206 | ₩43,594 | +0.46% | 5만 |
|---|
| 2026.06.23 | ₩43,661 | ₩43,661 | ₩43,460 | ₩43,460 | -0.46% | 4천 |
|---|
| 2026.06.22 | ₩44,678 | ₩44,786 | ₩44,491 | ₩44,638 | -0.09% | 8.4만 |
|---|
| 2026.06.18 | ₩44,436 | ₩44,531 | ₩44,436 | ₩44,480 | +0.10% | 4.2천 |
|---|
| 2026.06.17 | ₩44,183 | ₩44,183 | ₩43,944 | ₩43,944 | -0.54% | 2.9천 |
|---|
| 2026.06.16 | ₩44,171 | ₩44,171 | ₩44,032 | ₩44,032 | -0.32% | 800 |
|---|
| 2026.06.15 | ₩44,257 | ₩44,405 | ₩44,257 | ₩44,391 | +0.30% | 2천 |
|---|
| 2026.06.12 | ₩43,728 | ₩43,747 | ₩43,676 | ₩43,715 | -0.03% | 1.6천 |
|---|
| 2026.06.11 | ₩43,112 | ₩43,641 | ₩43,111 | ₩43,641 | +1.23% | 2.7만 |
|---|
| 2026.06.10 | ₩42,952 | ₩43,099 | ₩42,743 | ₩42,743 | -0.49% | 2만 |
|---|
| 2026.06.09 | ₩43,260 | ₩43,260 | ₩42,671 | ₩43,005 | -0.59% | 1.7만 |
|---|
| 2026.06.08 | ₩43,394 | ₩43,394 | ₩43,072 | ₩43,146 | -0.57% | 4.8만 |
|---|
| 2026.06.05 | ₩43,394 | ₩43,407 | ₩42,644 | ₩42,818 | -1.33% | 8.7만 |
|---|
| 2026.06.04 | ₩44,023 | ₩44,064 | ₩43,902 | ₩44,064 | +0.09% | 4.1천 |
|---|
| 2026.06.03 | ₩44,464 | ₩44,464 | ₩44,116 | ₩44,280 | -0.42% | 9.4천 |
|---|
| 2026.06.02 | ₩44,330 | ₩44,479 | ₩44,304 | ₩44,479 | +0.34% | 2.2만 |
|---|
| 2026.06.01 | ₩44,652 | ₩44,652 | ₩43,956 | ₩44,424 | -0.51% | 3.7만 |
|---|
| 2026.05.29 | ₩44,223 | ₩44,223 | ₩44,029 | ₩44,076 | -0.33% | 1.8만 |
|---|
| 2026.05.28 | ₩43,835 | ₩44,195 | ₩43,835 | ₩44,091 | +0.58% | 6.9천 |
|---|
| 2026.05.27 | ₩43,969 | ₩44,167 | ₩43,969 | ₩44,111 | +0.32% | 3.5천 |
|---|
| 2026.05.26 | ₩44,143 | ₩44,143 | ₩44,036 | ₩44,095 | -0.11% | 7.8천 |
|---|
| 2026.05.22 | ₩43,541 | ₩43,648 | ₩43,501 | ₩43,501 | -0.09% | 3천 |
|---|
| 2026.05.21 | ₩43,313 | ₩43,661 | ₩43,313 | ₩43,604 | +0.67% | 8.8천 |
|---|
| 2026.05.20 | ₩43,193 | ₩43,527 | ₩43,193 | ₩43,464 | +0.63% | 1.3만 |
|---|
| 2026.05.19 | ₩43,139 | ₩43,246 | ₩42,979 | ₩43,074 | -0.15% | 4.2천 |
|---|
| 2026.05.18 | ₩43,554 | ₩43,554 | ₩43,300 | ₩43,404 | -0.34% | 3.8만 |
|---|
| 2026.05.15 | ₩43,407 | ₩43,514 | ₩43,360 | ₩43,367 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩44,142 | ₩44,197 | ₩44,023 | ₩44,115 | -0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩44,090 | ₩44,170 | ₩44,049 | ₩44,156 | +0.15% | 4.9천 |
|---|
| 2026.05.12 | ₩43,701 | ₩43,782 | ₩43,568 | ₩43,723 | +0.05% | 6.9천 |
|---|
| 2026.05.11 | ₩44,431 | ₩44,491 | ₩44,357 | ₩44,403 | -0.06% | 6.9천 |
|---|
| 2026.05.08 | ₩44,357 | ₩44,504 | ₩44,344 | ₩44,405 | +0.11% | 5천 |
|---|
| 2026.05.07 | ₩44,678 | ₩44,678 | ₩44,158 | ₩44,158 | -1.17% | 3.4천 |
|---|
| 2026.05.06 | ₩44,383 | ₩44,451 | ₩44,250 | ₩44,417 | +0.08% | 3.7만 |
|---|
| 2026.05.05 | ₩43,742 | ₩43,942 | ₩43,742 | ₩43,882 | +0.32% | 9천 |
|---|
| 2026.05.04 | ₩43,594 | ₩43,594 | ₩43,353 | ₩43,406 | -0.43% | 7.2천 |
|---|
| 2026.05.01 | ₩43,541 | ₩43,620 | ₩43,353 | ₩43,412 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩43,059 | ₩43,428 | ₩43,052 | ₩43,428 | +0.86% | 7.5천 |
|---|
| 2026.04.29 | ₩43,039 | ₩43,086 | ₩42,885 | ₩42,922 | -0.27% | 4천 |
|---|
| 2026.04.28 | ₩42,965 | ₩43,099 | ₩42,925 | ₩43,094 | +0.30% | 1.6만 |
|---|
| 2026.04.27 | ₩43,460 | ₩43,460 | ₩43,248 | ₩43,293 | -0.38% | 7.9천 |
|---|
| 2026.04.24 | ₩43,193 | ₩43,351 | ₩43,193 | ₩43,297 | +0.24% | 4.7천 |
|---|
| 2026.04.23 | ₩43,046 | ₩43,046 | ₩42,698 | ₩42,789 | -0.60% | 5.2만 |
|---|
| 2026.04.22 | ₩43,126 | ₩43,206 | ₩43,032 | ₩43,166 | +0.09% | 3.1만 |
|---|
| 2026.04.21 | ₩43,220 | ₩43,220 | ₩42,817 | ₩42,817 | -0.93% | 2.4만 |
|---|
| 2026.04.20 | ₩43,233 | ₩43,233 | ₩43,086 | ₩43,166 | -0.15% | 7.6만 |
|---|
| 2026.04.17 | ₩43,340 | ₩43,541 | ₩43,286 | ₩43,407 | +0.15% | 21.5만 |
|---|
| 2026.04.16 | ₩42,858 | ₩42,938 | ₩42,791 | ₩42,858 | 0.00% | 5.3천 |
|---|
| 2026.04.15 | ₩42,724 | ₩42,872 | ₩42,724 | ₩42,791 | +0.16% | 8.4천 |
|---|
| 2026.04.14 | ₩42,684 | ₩42,831 | ₩42,604 | ₩42,793 | +0.25% | 8.5천 |
|---|
| 2026.04.13 | ₩42,028 | ₩42,470 | ₩42,028 | ₩42,398 | +0.88% | 2.3만 |
|---|
| 2026.04.10 | ₩42,269 | ₩42,337 | ₩42,122 | ₩42,176 | -0.22% | 4.8천 |
|---|
| 2026.04.09 | ₩41,908 | ₩42,109 | ₩41,828 | ₩42,082 | +0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩42,189 | ₩42,229 | ₩41,901 | ₩42,095 | -0.22% | 1.2만 |
|---|
| 2026.04.07 | ₩40,489 | ₩40,850 | ₩40,449 | ₩40,750 | +0.64% | 5.3만 |
|---|
| 2026.04.06 | ₩40,770 | ₩40,770 | ₩40,569 | ₩40,664 | -0.26% | 1.2만 |
|---|
| 2026.04.02 | ₩40,087 | ₩40,529 | ₩39,980 | ₩40,429 | +0.85% | 5.3만 |
|---|
| 2026.04.01 | ₩40,730 | ₩40,983 | ₩40,609 | ₩40,770 | +0.10% | 26.8만 |
|---|
| 2026.03.31 | ₩40,355 | ₩40,462 | ₩39,994 | ₩39,994 | -0.90% | 8만 |
|---|
| 2026.03.30 | ₩40,315 | ₩40,449 | ₩40,315 | ₩40,387 | +0.18% | 10.3만 |
|---|
| 2026.03.27 | ₩40,342 | ₩40,342 | ₩40,268 | ₩40,300 | -0.10% | 4.6천 |
|---|
| 2026.03.26 | ₩40,395 | ₩40,395 | ₩40,280 | ₩40,280 | -0.28% | 3.5천 |
|---|
| 2026.03.25 | ₩40,288 | ₩40,395 | ₩40,275 | ₩40,335 | +0.12% | 9천 |
|---|
| 2026.03.24 | ₩40,409 | ₩40,409 | ₩40,275 | ₩40,280 | -0.32% | 4.3천 |
|---|
| 2026.03.23 | ₩40,248 | ₩40,342 | ₩40,248 | ₩40,327 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩40,369 | ₩40,369 | ₩40,239 | ₩40,239 | -0.32% | 2.2천 |
|---|
| 2026.03.19 | ₩40,302 | ₩40,315 | ₩40,221 | ₩40,314 | +0.03% | 2.6만 |
|---|
| 2026.03.18 | ₩40,394 | ₩40,394 | ₩40,248 | ₩40,300 | -0.23% | 5.3천 |
|---|
| 2026.03.17 | ₩40,328 | ₩40,328 | ₩40,248 | ₩40,320 | -0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩40,355 | ₩40,355 | ₩40,248 | ₩40,260 | -0.24% | 700 |
|---|
| 2026.03.13 | ₩40,168 | ₩40,227 | ₩40,168 | ₩40,195 | +0.07% | 1.2천 |
|---|
| 2026.03.12 | ₩40,128 | ₩40,235 | ₩40,114 | ₩40,180 | +0.13% | 2.8천 |
|---|
| 2026.03.11 | ₩40,275 | ₩40,302 | ₩40,168 | ₩40,256 | -0.05% | 4.1천 |
|---|
| 2026.03.10 | ₩40,195 | ₩40,340 | ₩40,195 | ₩40,235 | +0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩40,141 | ₩40,181 | ₩40,087 | ₩40,162 | +0.05% | 2.5천 |
|---|
| 2026.03.06 | ₩40,108 | ₩40,168 | ₩40,047 | ₩40,090 | -0.04% | 2천 |
|---|
| 2026.03.05 | ₩40,161 | ₩40,195 | ₩40,007 | ₩40,184 | +0.06% | 7.3천 |
|---|
| 2026.03.04 | ₩40,114 | ₩40,261 | ₩40,114 | ₩40,200 | +0.21% | 2.6천 |
|---|
| 2026.03.03 | ₩39,847 | ₩40,181 | ₩39,699 | ₩40,145 | +0.75% | 2.8천 |
|---|
| 2026.03.02 | ₩40,195 | ₩40,342 | ₩40,195 | ₩40,265 | +0.18% | 2.9천 |
|---|
| 2026.02.27 | ₩40,556 | ₩40,556 | ₩40,195 | ₩40,259 | -0.73% | 7.6천 |
|---|
| 2026.02.26 | ₩40,208 | ₩40,261 | ₩40,195 | ₩40,260 | +0.13% | 5.8천 |
|---|
| 2026.02.25 | ₩40,267 | ₩40,314 | ₩40,134 | ₩40,188 | -0.20% | 3.4만 |
|---|
| 2026.02.24 | ₩40,195 | ₩40,342 | ₩40,195 | ₩40,257 | +0.16% | 3.2천 |
|---|
| 2026.02.23 | ₩40,168 | ₩40,268 | ₩40,168 | ₩40,247 | +0.20% | 1.9천 |
|---|
| 2026.02.20 | ₩40,168 | ₩40,328 | ₩40,168 | ₩40,244 | +0.19% | 4.1천 |
|---|
| 2026.02.19 | ₩40,328 | ₩40,328 | ₩40,154 | ₩40,225 | -0.26% | 1.3천 |
|---|
| 2026.02.18 | ₩40,228 | ₩40,243 | ₩40,154 | ₩40,235 | +0.02% | 3.1천 |
|---|
| 2026.02.17 | ₩40,128 | ₩40,275 | ₩40,128 | ₩40,221 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩40,114 | ₩40,275 | ₩40,114 | ₩40,199 | +0.21% | 3.3천 |
|---|
| 2026.02.12 | ₩39,967 | ₩40,221 | ₩39,967 | ₩40,180 | +0.53% | 3.5천 |
|---|
| 2026.02.11 | ₩40,141 | ₩40,261 | ₩40,141 | ₩40,205 | +0.16% | 2.2천 |
|---|
| 2026.02.10 | ₩40,201 | ₩40,261 | ₩40,128 | ₩40,153 | -0.12% | 2.7천 |
|---|
| 2026.02.09 | ₩40,188 | ₩40,221 | ₩40,101 | ₩40,187 | -0.00% | 5.5천 |
|---|
| 2026.02.06 | ₩40,074 | ₩40,235 | ₩40,074 | ₩40,158 | +0.21% | 7.5천 |
|---|
| 2026.02.05 | ₩40,181 | ₩40,181 | ₩40,104 | ₩40,104 | -0.19% | 1.5천 |
|---|
| 2026.02.04 | ₩40,087 | ₩40,100 | ₩40,087 | ₩40,100 | +0.03% | 800 |
|---|
| 2026.02.03 | ₩40,087 | ₩40,181 | ₩40,061 | ₩40,128 | +0.10% | 3천 |
|---|
| 2026.02.02 | ₩40,195 | ₩40,195 | ₩40,047 | ₩40,120 | -0.19% | 2천 |
|---|
| 2026.01.30 | ₩40,074 | ₩40,195 | ₩40,047 | ₩40,106 | +0.08% | 6.8천 |
|---|
| 2026.01.29 | ₩40,061 | ₩40,168 | ₩40,047 | ₩40,113 | +0.13% | 1.3천 |
|---|
| 2026.01.28 | ₩40,074 | ₩40,168 | ₩40,034 | ₩40,098 | +0.06% | 2.4천 |
|---|
| 2026.01.27 | ₩40,047 | ₩40,181 | ₩40,047 | ₩40,113 | +0.16% | 2천 |
|---|
| 2026.01.26 | ₩40,034 | ₩40,128 | ₩40,034 | ₩40,105 | +0.18% | 1.3천 |
|---|
| 2026.01.23 | ₩40,047 | ₩40,168 | ₩40,034 | ₩40,106 | +0.15% | 1.7천 |
|---|
| 2026.01.22 | ₩39,900 | ₩40,153 | ₩39,900 | ₩40,079 | +0.45% | 3천 |
|---|
| 2026.01.21 | ₩39,967 | ₩40,141 | ₩39,967 | ₩40,059 | +0.23% | 5.3천 |
|---|
| 2026.01.20 | ₩39,940 | ₩40,041 | ₩39,940 | ₩40,019 | +0.20% | 1.7만 |
|---|
| 2026.01.16 | ₩40,002 | ₩40,087 | ₩39,954 | ₩40,046 | +0.11% | 3.8천 |
|---|
| 2026.01.15 | ₩40,047 | ₩40,047 | ₩39,900 | ₩39,935 | -0.28% | 6.2천 |
|---|
| 2026.01.14 | ₩39,954 | ₩40,114 | ₩39,940 | ₩39,972 | +0.05% | 4천 |
|---|
| 2026.01.13 | ₩39,995 | ₩40,087 | ₩39,955 | ₩40,011 | +0.04% | 2.6천 |
|---|
| 2026.01.12 | ₩39,726 | ₩40,039 | ₩39,726 | ₩40,031 | +0.77% | 4.9천 |
|---|
| 2026.01.09 | ₩39,927 | ₩40,195 | ₩39,927 | ₩40,011 | +0.21% | 4.1천 |
|---|
| 2026.01.08 | ₩40,037 | ₩40,037 | ₩39,913 | ₩39,972 | -0.16% | 1.3천 |
|---|
| 2026.01.07 | ₩39,900 | ₩39,987 | ₩39,875 | ₩39,987 | +0.22% | 800 |
|---|
| 2026.01.06 | ₩39,976 | ₩40,021 | ₩39,913 | ₩39,913 | -0.16% | 4.5천 |
|---|
| 2026.01.05 | ₩39,900 | ₩39,960 | ₩39,887 | ₩39,887 | -0.03% | 1.1만 |
|---|
| 2026.01.02 | ₩39,928 | ₩39,951 | ₩39,853 | ₩39,860 | -0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩39,780 | ₩39,873 | ₩39,659 | ₩39,753 | -0.07% | 13.2만 |
|---|
| 2025.12.30 | ₩39,780 | ₩39,824 | ₩39,780 | ₩39,806 | +0.07% | 3.5천 |
|---|
| 2025.12.29 | ₩39,753 | ₩39,900 | ₩39,753 | ₩39,806 | +0.13% | 4.9천 |
|---|
| 2025.12.26 | ₩39,813 | ₩39,847 | ₩39,813 | ₩39,840 | +0.07% | 2.1천 |
|---|
| 2025.12.24 | ₩39,806 | ₩39,806 | ₩39,753 | ₩39,756 | -0.13% | 1.4천 |
|---|
| 2025.12.23 | ₩39,739 | ₩39,806 | ₩39,739 | ₩39,752 | +0.03% | 1.1천 |
|---|
| 2025.12.22 | ₩39,706 | ₩39,753 | ₩39,673 | ₩39,725 | +0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩39,706 | ₩39,739 | ₩39,594 | ₩39,678 | -0.07% | 2.3천 |
|---|
| 2025.12.18 | ₩39,565 | ₩39,619 | ₩39,500 | ₩39,512 | -0.14% | 3.7천 |
|---|
| 2025.12.17 | ₩39,485 | ₩39,565 | ₩39,418 | ₩39,499 | +0.03% | 5.4천 |
|---|
| 2025.12.16 | ₩39,519 | ₩39,519 | ₩39,298 | ₩39,472 | -0.12% | 4.2천 |
|---|
| 2025.12.15 | ₩39,592 | ₩39,631 | ₩39,499 | ₩39,531 | -0.16% | 3.8천 |
|---|
| 2025.12.12 | ₩39,681 | ₩39,726 | ₩39,500 | ₩39,525 | -0.39% | 4천 |
|---|
| 2025.12.11 | ₩39,592 | ₩39,713 | ₩39,592 | ₩39,659 | +0.17% | 4.5천 |
|---|
| 2025.12.10 | ₩39,673 | ₩39,726 | ₩39,124 | ₩39,726 | +0.13% | 5.9천 |
|---|
| 2025.12.09 | ₩39,619 | ₩39,619 | ₩39,525 | ₩39,525 | -0.24% | 6.5천 |
|---|
| 2025.12.08 | ₩39,552 | ₩39,686 | ₩39,512 | ₩39,525 | -0.07% | 4.2천 |
|---|
| 2025.12.05 | ₩39,632 | ₩39,665 | ₩39,512 | ₩39,512 | -0.30% | 3.9천 |
|---|
| 2025.12.04 | ₩39,472 | ₩39,551 | ₩39,445 | ₩39,551 | +0.20% | 1.5천 |
|---|
| 2025.12.03 | ₩39,512 | ₩39,512 | ₩39,405 | ₩39,448 | -0.16% | 1.5천 |
|---|
| 2025.12.02 | ₩39,391 | ₩39,512 | ₩39,378 | ₩39,462 | +0.18% | 2.8천 |
|---|
| 2025.12.01 | ₩39,338 | ₩39,485 | ₩39,338 | ₩39,437 | +0.25% | 1.7천 |
|---|
| 2025.11.28 | ₩39,485 | ₩39,485 | ₩39,391 | ₩39,418 | -0.17% | 800 |
|---|
| 2025.11.26 | ₩39,391 | ₩39,391 | ₩39,311 | ₩39,363 | -0.07% | 1.2천 |
|---|
| 2025.11.25 | ₩38,910 | ₩39,270 | ₩38,910 | ₩39,270 | +0.93% | 3.8천 |
|---|
| 2025.11.24 | ₩39,204 | ₩39,243 | ₩39,110 | ₩39,197 | -0.02% | 9.5천 |
|---|
| 2025.11.21 | ₩38,936 | ₩39,090 | ₩38,936 | ₩39,090 | +0.40% | 1.8천 |
|---|
| 2025.11.20 | ₩39,284 | ₩39,284 | ₩38,963 | ₩38,995 | -0.74% | 2.9천 |
|---|
| 2025.11.19 | ₩39,191 | ₩39,258 | ₩39,104 | ₩39,171 | -0.05% | 3.7천 |
|---|
| 2025.11.18 | ₩39,231 | ₩39,238 | ₩39,108 | ₩39,187 | -0.11% | 9.4천 |
|---|
| 2025.11.17 | ₩39,043 | ₩39,278 | ₩39,043 | ₩39,189 | +0.37% | 2.4천 |
|---|
| 2025.11.14 | ₩39,191 | ₩39,418 | ₩39,191 | ₩39,323 | +0.34% | 7.3천 |
|---|
| 2025.11.13 | ₩39,351 | ₩39,357 | ₩39,258 | ₩39,283 | -0.17% | 3.1천 |
|---|
| 2025.11.12 | ₩39,405 | ₩39,484 | ₩39,325 | ₩39,395 | -0.02% | 4.7천 |
|---|
| 2025.11.11 | ₩39,284 | ₩39,418 | ₩39,284 | ₩39,383 | +0.25% | 3천 |
|---|
| 2025.11.10 | ₩39,432 | ₩39,445 | ₩39,311 | ₩39,378 | -0.14% | 2.2천 |
|---|
| 2025.11.07 | ₩39,151 | ₩39,271 | ₩39,058 | ₩39,224 | +0.19% | 9.1천 |
|---|
| 2025.11.06 | ₩39,284 | ₩39,311 | ₩39,164 | ₩39,244 | -0.10% | 5.5천 |
|---|
| 2025.11.05 | ₩39,231 | ₩39,351 | ₩39,217 | ₩39,284 | +0.14% | 4.1천 |
|---|
| 2025.11.04 | ₩39,325 | ₩39,325 | ₩39,191 | ₩39,252 | -0.18% | 3.4천 |
|---|
| 2025.11.03 | ₩39,405 | ₩39,418 | ₩39,271 | ₩39,351 | -0.14% | 1.3만 |
|---|
| 2025.10.31 | ₩39,232 | ₩39,325 | ₩39,231 | ₩39,298 | +0.17% | 2.7천 |
|---|
| 2025.10.30 | ₩39,351 | ₩39,351 | ₩39,244 | ₩39,325 | -0.07% | 1.4천 |
|---|
| 2025.10.29 | ₩39,458 | ₩39,458 | ₩39,311 | ₩39,338 | -0.31% | 2.1천 |
|---|
| 2025.10.28 | ₩39,284 | ₩39,405 | ₩39,284 | ₩39,363 | +0.20% | 5.3천 |
|---|
| 2025.10.27 | ₩39,418 | ₩39,445 | ₩39,258 | ₩39,375 | -0.11% | 4.5만 |
|---|
| 2025.10.24 | ₩39,378 | ₩39,378 | ₩39,258 | ₩39,286 | -0.23% | 1.4만 |
|---|
| 2025.10.23 | ₩39,298 | ₩39,311 | ₩39,177 | ₩39,250 | -0.12% | 2.5천 |
|---|
| 2025.10.22 | ₩39,151 | ₩39,177 | ₩39,124 | ₩39,124 | -0.07% | 2.3천 |
|---|
| 2025.10.21 | ₩39,110 | ₩39,224 | ₩39,110 | ₩39,192 | +0.21% | 1.2만 |
|---|
| 2025.10.20 | ₩39,110 | ₩39,247 | ₩39,110 | ₩39,230 | +0.30% | 2천 |
|---|
| 2025.10.17 | ₩39,017 | ₩39,061 | ₩38,936 | ₩39,014 | -0.01% | 7.7천 |
|---|
| 2025.10.16 | ₩39,003 | ₩39,151 | ₩38,950 | ₩39,001 | -0.01% | 2.8천 |
|---|
| 2025.10.15 | ₩39,037 | ₩39,084 | ₩38,995 | ₩38,995 | -0.11% | 2.3천 |
|---|
| 2025.10.14 | ₩38,710 | ₩38,934 | ₩38,710 | ₩38,843 | +0.34% | 3.1천 |
|---|
| 2025.10.13 | ₩38,916 | ₩39,017 | ₩38,844 | ₩38,943 | +0.07% | 2.9천 |
|---|
| 2025.10.10 | ₩39,137 | ₩39,137 | ₩38,615 | ₩38,701 | -1.11% | 2.7천 |
|---|