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 | ₩45,438 | ₩45,477 | ₩45,344 | ₩45,433 | -0.01% | 1.9천 |
| 2026.10.08 | ₩45,117 | ₩45,117 | ₩45,023 | ₩45,107 | -0.02% | 8.9천 |
| 2026.10.07 | ₩45,318 | ₩45,652 | ₩45,318 | ₩45,465 | +0.32% | 4.4만 |
| 2026.10.06 | ₩46,121 | ₩46,121 | ₩45,853 | ₩45,857 | -0.57% | 1.9천 |
| 2026.10.05 | ₩45,973 | ₩46,014 | ₩45,853 | ₩45,972 | -0.00% | 3.2천 |
| 2026.10.02 | ₩45,465 | ₩45,666 | ₩45,264 | ₩45,505 | +0.09% | 4.8만 |
| 2026.10.01 | ₩45,103 | ₩45,291 | ₩45,063 | ₩45,291 | +0.42% | 3.4천 |
| 2026.09.30 | ₩45,297 | ₩45,318 | ₩45,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,243 |
| -0.12% |
| 1.3천 |
| 2026.09.29 | ₩45,492 | ₩45,505 | ₩45,291 | ₩45,451 | -0.09% | 1.8천 |
|---|
| 2026.09.28 | ₩45,451 | ₩45,451 | ₩45,170 | ₩45,358 | -0.21% | 4.1천 |
|---|
| 2026.09.25 | ₩45,690 | ₩45,690 | ₩45,518 | ₩45,601 | -0.19% | 1.4천 |
|---|
| 2026.09.24 | ₩45,304 | ₩45,451 | ₩45,304 | ₩45,343 | +0.09% | 13.3만 |
|---|
| 2026.09.23 | ₩46,000 | ₩46,000 | ₩45,478 | ₩45,502 | -1.08% | 2.7천 |
|---|
| 2026.09.22 | ₩45,880 | ₩45,913 | ₩45,853 | ₩45,913 | +0.07% | 4.3천 |
|---|
| 2026.09.21 | ₩45,719 | ₩45,774 | ₩45,719 | ₩45,774 | +0.12% | 600 |
|---|
| 2026.09.18 | ₩45,130 | ₩45,264 | ₩45,130 | ₩45,223 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩45,192 | ₩45,237 | ₩45,161 | ₩45,161 | -0.07% | 1.3천 |
|---|
| 2026.09.16 | ₩44,862 | ₩44,876 | ₩44,635 | ₩44,698 | -0.37% | 2.1천 |
|---|
| 2026.09.15 | ₩44,970 | ₩44,970 | ₩44,635 | ₩44,717 | -0.56% | 800 |
|---|
| 2026.09.14 | ₩44,789 | ₩44,929 | ₩44,722 | ₩44,742 | -0.10% | 3.3천 |
|---|
| 2026.09.11 | ₩45,411 | ₩45,419 | ₩45,318 | ₩45,419 | +0.02% | 1.1천 |
|---|
| 2026.09.10 | ₩45,137 | ₩45,137 | ₩45,105 | ₩45,105 | -0.07% | 2.4천 |
|---|
| 2026.09.09 | ₩45,732 | ₩45,732 | ₩45,493 | ₩45,583 | -0.33% | 3.8천 |
|---|
| 2026.09.08 | ₩45,652 | ₩45,732 | ₩45,585 | ₩45,621 | -0.07% | 2.2천 |
|---|
| 2026.09.04 | ₩45,585 | ₩45,663 | ₩45,573 | ₩45,663 | +0.17% | 1.2천 |
|---|
| 2026.09.03 | ₩44,983 | ₩45,411 | ₩44,983 | ₩45,397 | +0.92% | 2.1천 |
|---|
| 2026.09.02 | ₩45,182 | ₩45,289 | ₩45,182 | ₩45,243 | +0.13% | 1천 |
|---|
| 2026.09.01 | ₩45,150 | ₩45,150 | ₩44,944 | ₩45,070 | -0.18% | 1.7천 |
|---|
| 2026.08.31 | ₩44,983 | ₩45,093 | ₩44,943 | ₩45,093 | +0.24% | 5.7천 |
|---|
| 2026.08.28 | ₩45,190 | ₩45,190 | ₩45,095 | ₩45,095 | -0.21% | 1천 |
|---|
| 2026.08.27 | ₩45,065 | ₩45,197 | ₩45,065 | ₩45,164 | +0.22% | 1.8천 |
|---|
| 2026.08.26 | ₩45,144 | ₩45,144 | ₩44,996 | ₩45,022 | -0.27% | 5.9천 |
|---|
| 2026.08.25 | ₩44,822 | ₩44,968 | ₩44,715 | ₩44,968 | +0.33% | 2.1천 |
|---|
| 2026.08.24 | ₩44,461 | ₩44,630 | ₩44,461 | ₩44,630 | +0.38% | 1.6천 |
|---|
| 2026.08.21 | ₩44,970 | ₩44,984 | ₩44,797 | ₩44,850 | -0.26% | 3.2천 |
|---|
| 2026.08.20 | ₩44,581 | ₩44,687 | ₩44,581 | ₩44,687 | +0.24% | 1.4천 |
|---|
| 2026.08.19 | ₩44,421 | ₩44,611 | ₩44,394 | ₩44,541 | +0.27% | 2.2천 |
|---|
| 2026.08.18 | ₩44,501 | ₩44,501 | ₩44,220 | ₩44,220 | -0.63% | 2천 |
|---|
| 2026.08.17 | ₩44,849 | ₩45,016 | ₩44,782 | ₩44,916 | +0.15% | 2.9천 |
|---|
| 2026.08.14 | ₩44,648 | ₩44,702 | ₩44,568 | ₩44,640 | -0.02% | 1.6천 |
|---|
| 2026.08.13 | ₩44,655 | ₩44,675 | ₩44,622 | ₩44,622 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩44,541 | ₩44,541 | ₩44,421 | ₩44,494 | -0.11% | 1.9천 |
|---|
| 2026.08.11 | ₩44,235 | ₩44,235 | ₩44,100 | ₩44,165 | -0.16% | 4.2천 |
|---|
| 2026.08.10 | ₩43,792 | ₩44,134 | ₩43,792 | ₩43,979 | +0.43% | 3.4천 |
|---|
| 2026.08.07 | ₩43,966 | ₩44,125 | ₩43,939 | ₩44,125 | +0.36% | 4.9천 |
|---|
| 2026.08.06 | ₩43,832 | ₩43,899 | ₩43,738 | ₩43,853 | +0.05% | 1.5만 |
|---|
| 2026.08.05 | ₩43,979 | ₩44,086 | ₩43,939 | ₩44,031 | +0.12% | 4.3천 |
|---|
| 2026.08.04 | ₩43,671 | ₩44,019 | ₩43,671 | ₩43,989 | +0.73% | 2만 |
|---|
| 2026.08.03 | ₩43,444 | ₩43,548 | ₩43,297 | ₩43,483 | +0.09% | 3.1천 |
|---|
| 2026.07.31 | ₩43,297 | ₩43,417 | ₩43,297 | ₩43,396 | +0.23% | 2.2천 |
|---|
| 2026.07.30 | ₩42,547 | ₩43,133 | ₩42,547 | ₩43,133 | +1.38% | 2천 |
|---|
| 2026.07.29 | ₩42,279 | ₩42,654 | ₩42,267 | ₩42,278 | -0.00% | 7천 |
|---|
| 2026.07.28 | ₩42,413 | ₩42,788 | ₩42,400 | ₩42,635 | +0.52% | 2천 |
|---|
| 2026.07.27 | ₩43,471 | ₩43,471 | ₩42,815 | ₩43,033 | -1.01% | 8.1천 |
|---|
| 2026.07.24 | ₩42,788 | ₩42,843 | ₩42,788 | ₩42,843 | +0.13% | 7.8만 |
|---|
| 2026.07.23 | ₩43,176 | ₩43,188 | ₩43,096 | ₩43,161 | -0.03% | 1.8천 |
|---|
| 2026.07.22 | ₩43,297 | ₩43,429 | ₩43,283 | ₩43,283 | -0.03% | 1.6천 |
|---|
| 2026.07.21 | ₩43,297 | ₩43,511 | ₩43,283 | ₩43,471 | +0.40% | 3.8천 |
|---|
| 2026.07.20 | ₩42,815 | ₩42,995 | ₩42,815 | ₩42,862 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩42,734 | ₩42,761 | ₩42,681 | ₩42,700 | -0.08% | 3.4만 |
|---|
| 2026.07.16 | ₩42,868 | ₩43,029 | ₩42,868 | ₩43,022 | +0.36% | 800 |
|---|
| 2026.07.15 | ₩43,290 | ₩43,418 | ₩43,230 | ₩43,418 | +0.30% | 2.9천 |
|---|
| 2026.07.14 | ₩43,256 | ₩43,417 | ₩42,213 | ₩43,392 | +0.31% | 3.7천 |
|---|
| 2026.07.13 | ₩43,123 | ₩43,123 | ₩42,969 | ₩42,979 | -0.33% | 2천 |
|---|
| 2026.07.10 | ₩43,711 | ₩43,758 | ₩43,571 | ₩43,758 | +0.11% | 2.1천 |
|---|
| 2026.07.09 | ₩43,673 | ₩43,725 | ₩43,524 | ₩43,631 | -0.10% | 1.5천 |
|---|
| 2026.07.08 | ₩43,190 | ₩43,493 | ₩43,136 | ₩43,493 | +0.70% | 6.7천 |
|---|
| 2026.07.07 | ₩43,484 | ₩43,484 | ₩43,283 | ₩43,295 | -0.43% | 900 |
|---|
| 2026.07.06 | ₩43,926 | ₩43,926 | ₩43,819 | ₩43,819 | -0.24% | 1천 |
|---|
| 2026.07.02 | ₩43,631 | ₩43,658 | ₩43,029 | ₩43,255 | -0.86% | 5.6천 |
|---|
| 2026.07.01 | ₩43,698 | ₩43,698 | ₩43,464 | ₩43,497 | -0.46% | 8.5천 |
|---|
| 2026.06.30 | ₩43,832 | ₩44,073 | ₩43,832 | ₩44,045 | +0.49% | 6만 |
|---|
| 2026.06.29 | ₩43,698 | ₩43,832 | ₩43,457 | ₩43,769 | +0.16% | 3.7천 |
|---|
| 2026.06.26 | ₩43,176 | ₩43,711 | ₩43,176 | ₩43,646 | +1.09% | 3.9천 |
|---|
| 2026.06.25 | ₩43,966 | ₩43,993 | ₩43,578 | ₩43,752 | -0.49% | 7.4천 |
|---|
| 2026.06.24 | ₩43,390 | ₩43,591 | ₩43,203 | ₩43,591 | +0.46% | 5만 |
|---|
| 2026.06.23 | ₩43,658 | ₩43,658 | ₩43,457 | ₩43,457 | -0.46% | 4천 |
|---|
| 2026.06.22 | ₩44,675 | ₩44,782 | ₩44,488 | ₩44,635 | -0.09% | 8.4만 |
|---|
| 2026.06.18 | ₩44,433 | ₩44,528 | ₩44,433 | ₩44,477 | +0.10% | 4.2천 |
|---|
| 2026.06.17 | ₩44,180 | ₩44,180 | ₩43,940 | ₩43,940 | -0.54% | 2.9천 |
|---|
| 2026.06.16 | ₩44,168 | ₩44,168 | ₩44,029 | ₩44,029 | -0.32% | 800 |
|---|
| 2026.06.15 | ₩44,254 | ₩44,402 | ₩44,254 | ₩44,387 | +0.30% | 2천 |
|---|
| 2026.06.12 | ₩43,725 | ₩43,744 | ₩43,673 | ₩43,711 | -0.03% | 1.6천 |
|---|
| 2026.06.11 | ₩43,109 | ₩43,638 | ₩43,108 | ₩43,638 | +1.23% | 2.7만 |
|---|
| 2026.06.10 | ₩42,949 | ₩43,096 | ₩42,740 | ₩42,740 | -0.49% | 2만 |
|---|
| 2026.06.09 | ₩43,256 | ₩43,256 | ₩42,668 | ₩43,002 | -0.59% | 1.7만 |
|---|
| 2026.06.08 | ₩43,390 | ₩43,390 | ₩43,069 | ₩43,143 | -0.57% | 4.8만 |
|---|
| 2026.06.05 | ₩43,390 | ₩43,404 | ₩42,641 | ₩42,815 | -1.33% | 8.7만 |
|---|
| 2026.06.04 | ₩44,019 | ₩44,061 | ₩43,899 | ₩44,061 | +0.09% | 4.1천 |
|---|
| 2026.06.03 | ₩44,461 | ₩44,461 | ₩44,113 | ₩44,276 | -0.42% | 9.4천 |
|---|
| 2026.06.02 | ₩44,327 | ₩44,476 | ₩44,300 | ₩44,476 | +0.34% | 2.2만 |
|---|
| 2026.06.01 | ₩44,648 | ₩44,648 | ₩43,952 | ₩44,421 | -0.51% | 3.7만 |
|---|
| 2026.05.29 | ₩44,220 | ₩44,220 | ₩44,026 | ₩44,073 | -0.33% | 1.8만 |
|---|
| 2026.05.28 | ₩43,832 | ₩44,192 | ₩43,832 | ₩44,088 | +0.58% | 6.9천 |
|---|
| 2026.05.27 | ₩43,966 | ₩44,164 | ₩43,966 | ₩44,108 | +0.32% | 3.5천 |
|---|
| 2026.05.26 | ₩44,140 | ₩44,140 | ₩44,033 | ₩44,092 | -0.11% | 7.8천 |
|---|
| 2026.05.22 | ₩43,537 | ₩43,645 | ₩43,497 | ₩43,497 | -0.09% | 3천 |
|---|
| 2026.05.21 | ₩43,310 | ₩43,658 | ₩43,310 | ₩43,600 | +0.67% | 8.8천 |
|---|
| 2026.05.20 | ₩43,190 | ₩43,524 | ₩43,190 | ₩43,461 | +0.63% | 1.3만 |
|---|
| 2026.05.19 | ₩43,136 | ₩43,243 | ₩42,975 | ₩43,070 | -0.15% | 4.2천 |
|---|
| 2026.05.18 | ₩43,551 | ₩43,551 | ₩43,297 | ₩43,401 | -0.34% | 3.8만 |
|---|
| 2026.05.15 | ₩43,404 | ₩43,511 | ₩43,357 | ₩43,364 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩44,138 | ₩44,193 | ₩44,019 | ₩44,112 | -0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩44,086 | ₩44,167 | ₩44,046 | ₩44,153 | +0.15% | 4.9천 |
|---|
| 2026.05.12 | ₩43,698 | ₩43,778 | ₩43,564 | ₩43,720 | +0.05% | 6.9천 |
|---|
| 2026.05.11 | ₩44,428 | ₩44,488 | ₩44,354 | ₩44,399 | -0.06% | 6.9천 |
|---|
| 2026.05.08 | ₩44,354 | ₩44,501 | ₩44,341 | ₩44,402 | +0.11% | 5천 |
|---|
| 2026.05.07 | ₩44,675 | ₩44,675 | ₩44,154 | ₩44,154 | -1.17% | 3.4천 |
|---|
| 2026.05.06 | ₩44,379 | ₩44,448 | ₩44,247 | ₩44,414 | +0.08% | 3.7만 |
|---|
| 2026.05.05 | ₩43,738 | ₩43,939 | ₩43,738 | ₩43,879 | +0.32% | 9천 |
|---|
| 2026.05.04 | ₩43,591 | ₩43,591 | ₩43,350 | ₩43,402 | -0.43% | 7.2천 |
|---|
| 2026.05.01 | ₩43,537 | ₩43,616 | ₩43,350 | ₩43,409 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩43,056 | ₩43,425 | ₩43,049 | ₩43,425 | +0.86% | 7.5천 |
|---|
| 2026.04.29 | ₩43,036 | ₩43,082 | ₩42,882 | ₩42,919 | -0.27% | 4천 |
|---|
| 2026.04.28 | ₩42,962 | ₩43,096 | ₩42,922 | ₩43,090 | +0.30% | 1.6만 |
|---|
| 2026.04.27 | ₩43,457 | ₩43,457 | ₩43,244 | ₩43,290 | -0.38% | 7.9천 |
|---|
| 2026.04.24 | ₩43,190 | ₩43,347 | ₩43,190 | ₩43,294 | +0.24% | 4.7천 |
|---|
| 2026.04.23 | ₩43,042 | ₩43,042 | ₩42,694 | ₩42,785 | -0.60% | 5.2만 |
|---|
| 2026.04.22 | ₩43,123 | ₩43,203 | ₩43,029 | ₩43,163 | +0.09% | 3.1만 |
|---|
| 2026.04.21 | ₩43,216 | ₩43,216 | ₩42,813 | ₩42,813 | -0.93% | 2.4만 |
|---|
| 2026.04.20 | ₩43,230 | ₩43,230 | ₩43,082 | ₩43,163 | -0.15% | 7.6만 |
|---|
| 2026.04.17 | ₩43,337 | ₩43,537 | ₩43,283 | ₩43,404 | +0.15% | 21.5만 |
|---|
| 2026.04.16 | ₩42,855 | ₩42,935 | ₩42,788 | ₩42,855 | 0.00% | 5.3천 |
|---|
| 2026.04.15 | ₩42,721 | ₩42,868 | ₩42,721 | ₩42,788 | +0.16% | 8.4천 |
|---|
| 2026.04.14 | ₩42,681 | ₩42,828 | ₩42,601 | ₩42,789 | +0.25% | 8.5천 |
|---|
| 2026.04.13 | ₩42,025 | ₩42,467 | ₩42,025 | ₩42,395 | +0.88% | 2.3만 |
|---|
| 2026.04.10 | ₩42,266 | ₩42,334 | ₩42,119 | ₩42,172 | -0.22% | 4.8천 |
|---|
| 2026.04.09 | ₩41,905 | ₩42,105 | ₩41,824 | ₩42,079 | +0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩42,186 | ₩42,226 | ₩41,898 | ₩42,092 | -0.22% | 1.2만 |
|---|
| 2026.04.07 | ₩40,486 | ₩40,847 | ₩40,446 | ₩40,747 | +0.64% | 5.3만 |
|---|
| 2026.04.06 | ₩40,767 | ₩40,767 | ₩40,566 | ₩40,661 | -0.26% | 1.2만 |
|---|
| 2026.04.02 | ₩40,084 | ₩40,526 | ₩39,977 | ₩40,426 | +0.85% | 5.3만 |
|---|
| 2026.04.01 | ₩40,727 | ₩40,980 | ₩40,606 | ₩40,767 | +0.10% | 26.8만 |
|---|
| 2026.03.31 | ₩40,352 | ₩40,459 | ₩39,991 | ₩39,991 | -0.90% | 8만 |
|---|
| 2026.03.30 | ₩40,312 | ₩40,446 | ₩40,312 | ₩40,384 | +0.18% | 10.3만 |
|---|
| 2026.03.27 | ₩40,339 | ₩40,339 | ₩40,265 | ₩40,297 | -0.10% | 4.6천 |
|---|
| 2026.03.26 | ₩40,392 | ₩40,392 | ₩40,277 | ₩40,277 | -0.28% | 3.5천 |
|---|
| 2026.03.25 | ₩40,285 | ₩40,392 | ₩40,272 | ₩40,332 | +0.12% | 9천 |
|---|
| 2026.03.24 | ₩40,406 | ₩40,406 | ₩40,272 | ₩40,277 | -0.32% | 4.3천 |
|---|
| 2026.03.23 | ₩40,245 | ₩40,339 | ₩40,245 | ₩40,324 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩40,366 | ₩40,366 | ₩40,236 | ₩40,236 | -0.32% | 2.2천 |
|---|
| 2026.03.19 | ₩40,299 | ₩40,312 | ₩40,218 | ₩40,311 | +0.03% | 2.6만 |
|---|
| 2026.03.18 | ₩40,391 | ₩40,391 | ₩40,245 | ₩40,297 | -0.23% | 5.3천 |
|---|
| 2026.03.17 | ₩40,325 | ₩40,325 | ₩40,245 | ₩40,317 | -0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩40,352 | ₩40,352 | ₩40,245 | ₩40,257 | -0.24% | 700 |
|---|
| 2026.03.13 | ₩40,165 | ₩40,224 | ₩40,165 | ₩40,192 | +0.07% | 1.2천 |
|---|
| 2026.03.12 | ₩40,125 | ₩40,232 | ₩40,111 | ₩40,177 | +0.13% | 2.8천 |
|---|
| 2026.03.11 | ₩40,272 | ₩40,299 | ₩40,165 | ₩40,253 | -0.05% | 4.1천 |
|---|
| 2026.03.10 | ₩40,192 | ₩40,337 | ₩40,192 | ₩40,232 | +0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩40,138 | ₩40,178 | ₩40,084 | ₩40,159 | +0.05% | 2.5천 |
|---|
| 2026.03.06 | ₩40,105 | ₩40,165 | ₩40,044 | ₩40,087 | -0.04% | 2천 |
|---|
| 2026.03.05 | ₩40,158 | ₩40,192 | ₩40,004 | ₩40,181 | +0.06% | 7.3천 |
|---|
| 2026.03.04 | ₩40,111 | ₩40,258 | ₩40,111 | ₩40,197 | +0.21% | 2.6천 |
|---|
| 2026.03.03 | ₩39,844 | ₩40,178 | ₩39,696 | ₩40,142 | +0.75% | 2.8천 |
|---|
| 2026.03.02 | ₩40,192 | ₩40,339 | ₩40,192 | ₩40,262 | +0.18% | 2.9천 |
|---|
| 2026.02.27 | ₩40,553 | ₩40,553 | ₩40,192 | ₩40,256 | -0.73% | 7.6천 |
|---|
| 2026.02.26 | ₩40,205 | ₩40,258 | ₩40,192 | ₩40,257 | +0.13% | 5.8천 |
|---|
| 2026.02.25 | ₩40,264 | ₩40,311 | ₩40,131 | ₩40,185 | -0.20% | 3.4만 |
|---|
| 2026.02.24 | ₩40,192 | ₩40,339 | ₩40,192 | ₩40,254 | +0.16% | 3.2천 |
|---|
| 2026.02.23 | ₩40,165 | ₩40,265 | ₩40,165 | ₩40,244 | +0.20% | 1.9천 |
|---|
| 2026.02.20 | ₩40,165 | ₩40,325 | ₩40,165 | ₩40,241 | +0.19% | 4.1천 |
|---|
| 2026.02.19 | ₩40,325 | ₩40,325 | ₩40,151 | ₩40,222 | -0.26% | 1.3천 |
|---|
| 2026.02.18 | ₩40,225 | ₩40,240 | ₩40,151 | ₩40,232 | +0.02% | 3.1천 |
|---|
| 2026.02.17 | ₩40,125 | ₩40,272 | ₩40,125 | ₩40,218 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩40,111 | ₩40,272 | ₩40,111 | ₩40,196 | +0.21% | 3.3천 |
|---|
| 2026.02.12 | ₩39,964 | ₩40,218 | ₩39,964 | ₩40,177 | +0.53% | 3.5천 |
|---|
| 2026.02.11 | ₩40,138 | ₩40,258 | ₩40,138 | ₩40,202 | +0.16% | 2.2천 |
|---|
| 2026.02.10 | ₩40,198 | ₩40,258 | ₩40,125 | ₩40,150 | -0.12% | 2.7천 |
|---|
| 2026.02.09 | ₩40,185 | ₩40,218 | ₩40,098 | ₩40,184 | -0.00% | 5.5천 |
|---|
| 2026.02.06 | ₩40,071 | ₩40,232 | ₩40,071 | ₩40,155 | +0.21% | 7.5천 |
|---|
| 2026.02.05 | ₩40,178 | ₩40,178 | ₩40,101 | ₩40,101 | -0.19% | 1.5천 |
|---|
| 2026.02.04 | ₩40,084 | ₩40,097 | ₩40,084 | ₩40,097 | +0.03% | 800 |
|---|
| 2026.02.03 | ₩40,084 | ₩40,178 | ₩40,058 | ₩40,125 | +0.10% | 3천 |
|---|
| 2026.02.02 | ₩40,192 | ₩40,192 | ₩40,044 | ₩40,117 | -0.19% | 2천 |
|---|
| 2026.01.30 | ₩40,071 | ₩40,192 | ₩40,044 | ₩40,103 | +0.08% | 6.8천 |
|---|
| 2026.01.29 | ₩40,058 | ₩40,165 | ₩40,044 | ₩40,110 | +0.13% | 1.3천 |
|---|
| 2026.01.28 | ₩40,071 | ₩40,165 | ₩40,031 | ₩40,095 | +0.06% | 2.4천 |
|---|
| 2026.01.27 | ₩40,044 | ₩40,178 | ₩40,044 | ₩40,110 | +0.16% | 2천 |
|---|
| 2026.01.26 | ₩40,031 | ₩40,125 | ₩40,031 | ₩40,102 | +0.18% | 1.3천 |
|---|
| 2026.01.23 | ₩40,044 | ₩40,165 | ₩40,031 | ₩40,103 | +0.15% | 1.7천 |
|---|
| 2026.01.22 | ₩39,897 | ₩40,150 | ₩39,897 | ₩40,076 | +0.45% | 3천 |
|---|
| 2026.01.21 | ₩39,964 | ₩40,138 | ₩39,964 | ₩40,056 | +0.23% | 5.3천 |
|---|
| 2026.01.20 | ₩39,937 | ₩40,038 | ₩39,937 | ₩40,016 | +0.20% | 1.7만 |
|---|
| 2026.01.16 | ₩39,999 | ₩40,084 | ₩39,951 | ₩40,043 | +0.11% | 3.8천 |
|---|
| 2026.01.15 | ₩40,044 | ₩40,044 | ₩39,897 | ₩39,932 | -0.28% | 6.2천 |
|---|
| 2026.01.14 | ₩39,951 | ₩40,111 | ₩39,937 | ₩39,969 | +0.05% | 4천 |
|---|
| 2026.01.13 | ₩39,992 | ₩40,084 | ₩39,952 | ₩40,008 | +0.04% | 2.6천 |
|---|
| 2026.01.12 | ₩39,723 | ₩40,036 | ₩39,723 | ₩40,028 | +0.77% | 4.9천 |
|---|
| 2026.01.09 | ₩39,924 | ₩40,192 | ₩39,924 | ₩40,008 | +0.21% | 4.1천 |
|---|
| 2026.01.08 | ₩40,034 | ₩40,034 | ₩39,910 | ₩39,969 | -0.16% | 1.3천 |
|---|
| 2026.01.07 | ₩39,897 | ₩39,984 | ₩39,872 | ₩39,984 | +0.22% | 800 |
|---|
| 2026.01.06 | ₩39,973 | ₩40,018 | ₩39,910 | ₩39,910 | -0.16% | 4.5천 |
|---|
| 2026.01.05 | ₩39,897 | ₩39,957 | ₩39,884 | ₩39,884 | -0.03% | 1.1만 |
|---|
| 2026.01.02 | ₩39,925 | ₩39,948 | ₩39,850 | ₩39,857 | -0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩39,777 | ₩39,870 | ₩39,656 | ₩39,750 | -0.07% | 13.2만 |
|---|
| 2025.12.30 | ₩39,777 | ₩39,821 | ₩39,777 | ₩39,803 | +0.07% | 3.5천 |
|---|
| 2025.12.29 | ₩39,750 | ₩39,897 | ₩39,750 | ₩39,803 | +0.13% | 4.9천 |
|---|
| 2025.12.26 | ₩39,810 | ₩39,844 | ₩39,810 | ₩39,837 | +0.07% | 2.1천 |
|---|
| 2025.12.24 | ₩39,803 | ₩39,803 | ₩39,750 | ₩39,753 | -0.13% | 1.4천 |
|---|
| 2025.12.23 | ₩39,737 | ₩39,803 | ₩39,737 | ₩39,749 | +0.03% | 1.1천 |
|---|
| 2025.12.22 | ₩39,703 | ₩39,750 | ₩39,670 | ₩39,722 | +0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩39,703 | ₩39,737 | ₩39,591 | ₩39,675 | -0.07% | 2.3천 |
|---|
| 2025.12.18 | ₩39,563 | ₩39,616 | ₩39,497 | ₩39,509 | -0.14% | 3.7천 |
|---|
| 2025.12.17 | ₩39,482 | ₩39,563 | ₩39,415 | ₩39,496 | +0.03% | 5.4천 |
|---|
| 2025.12.16 | ₩39,516 | ₩39,516 | ₩39,295 | ₩39,469 | -0.12% | 4.2천 |
|---|
| 2025.12.15 | ₩39,589 | ₩39,628 | ₩39,496 | ₩39,528 | -0.16% | 3.8천 |
|---|
| 2025.12.12 | ₩39,678 | ₩39,723 | ₩39,497 | ₩39,522 | -0.39% | 4천 |
|---|
| 2025.12.11 | ₩39,589 | ₩39,710 | ₩39,589 | ₩39,656 | +0.17% | 4.5천 |
|---|
| 2025.12.10 | ₩39,670 | ₩39,723 | ₩39,121 | ₩39,723 | +0.13% | 5.9천 |
|---|
| 2025.12.09 | ₩39,616 | ₩39,616 | ₩39,522 | ₩39,522 | -0.24% | 6.5천 |
|---|
| 2025.12.08 | ₩39,549 | ₩39,683 | ₩39,509 | ₩39,522 | -0.07% | 4.2천 |
|---|
| 2025.12.05 | ₩39,629 | ₩39,662 | ₩39,509 | ₩39,509 | -0.30% | 3.9천 |
|---|
| 2025.12.04 | ₩39,469 | ₩39,548 | ₩39,442 | ₩39,548 | +0.20% | 1.5천 |
|---|
| 2025.12.03 | ₩39,509 | ₩39,509 | ₩39,402 | ₩39,445 | -0.16% | 1.5천 |
|---|
| 2025.12.02 | ₩39,389 | ₩39,509 | ₩39,375 | ₩39,459 | +0.18% | 2.8천 |
|---|
| 2025.12.01 | ₩39,335 | ₩39,482 | ₩39,335 | ₩39,434 | +0.25% | 1.7천 |
|---|
| 2025.11.28 | ₩39,482 | ₩39,482 | ₩39,389 | ₩39,415 | -0.17% | 800 |
|---|
| 2025.11.26 | ₩39,389 | ₩39,389 | ₩39,308 | ₩39,360 | -0.07% | 1.2천 |
|---|
| 2025.11.25 | ₩38,907 | ₩39,267 | ₩38,907 | ₩39,267 | +0.93% | 3.8천 |
|---|
| 2025.11.24 | ₩39,201 | ₩39,240 | ₩39,107 | ₩39,194 | -0.02% | 9.5천 |
|---|
| 2025.11.21 | ₩38,933 | ₩39,087 | ₩38,933 | ₩39,087 | +0.40% | 1.8천 |
|---|
| 2025.11.20 | ₩39,281 | ₩39,281 | ₩38,960 | ₩38,992 | -0.74% | 2.9천 |
|---|
| 2025.11.19 | ₩39,188 | ₩39,255 | ₩39,101 | ₩39,168 | -0.05% | 3.7천 |
|---|
| 2025.11.18 | ₩39,228 | ₩39,235 | ₩39,105 | ₩39,184 | -0.11% | 9.4천 |
|---|
| 2025.11.17 | ₩39,041 | ₩39,275 | ₩39,041 | ₩39,186 | +0.37% | 2.4천 |
|---|
| 2025.11.14 | ₩39,188 | ₩39,415 | ₩39,188 | ₩39,320 | +0.34% | 7.3천 |
|---|
| 2025.11.13 | ₩39,348 | ₩39,354 | ₩39,255 | ₩39,280 | -0.17% | 3.1천 |
|---|
| 2025.11.12 | ₩39,402 | ₩39,481 | ₩39,322 | ₩39,393 | -0.02% | 4.7천 |
|---|
| 2025.11.11 | ₩39,281 | ₩39,415 | ₩39,281 | ₩39,380 | +0.25% | 3천 |
|---|
| 2025.11.10 | ₩39,429 | ₩39,442 | ₩39,308 | ₩39,375 | -0.14% | 2.2천 |
|---|
| 2025.11.07 | ₩39,148 | ₩39,268 | ₩39,055 | ₩39,221 | +0.19% | 9.1천 |
|---|
| 2025.11.06 | ₩39,281 | ₩39,308 | ₩39,161 | ₩39,241 | -0.10% | 5.5천 |
|---|
| 2025.11.05 | ₩39,228 | ₩39,348 | ₩39,215 | ₩39,281 | +0.14% | 4.1천 |
|---|
| 2025.11.04 | ₩39,322 | ₩39,322 | ₩39,188 | ₩39,249 | -0.18% | 3.4천 |
|---|
| 2025.11.03 | ₩39,402 | ₩39,415 | ₩39,268 | ₩39,348 | -0.14% | 1.3만 |
|---|
| 2025.10.31 | ₩39,229 | ₩39,322 | ₩39,228 | ₩39,295 | +0.17% | 2.7천 |
|---|
| 2025.10.30 | ₩39,348 | ₩39,348 | ₩39,241 | ₩39,322 | -0.07% | 1.4천 |
|---|
| 2025.10.29 | ₩39,455 | ₩39,455 | ₩39,308 | ₩39,335 | -0.31% | 2.1천 |
|---|
| 2025.10.28 | ₩39,281 | ₩39,402 | ₩39,281 | ₩39,360 | +0.20% | 5.3천 |
|---|
| 2025.10.27 | ₩39,415 | ₩39,442 | ₩39,255 | ₩39,372 | -0.11% | 4.5만 |
|---|
| 2025.10.24 | ₩39,375 | ₩39,375 | ₩39,255 | ₩39,283 | -0.23% | 1.4만 |
|---|
| 2025.10.23 | ₩39,295 | ₩39,308 | ₩39,174 | ₩39,247 | -0.12% | 2.5천 |
|---|
| 2025.10.22 | ₩39,148 | ₩39,174 | ₩39,121 | ₩39,121 | -0.07% | 2.3천 |
|---|
| 2025.10.21 | ₩39,107 | ₩39,221 | ₩39,107 | ₩39,189 | +0.21% | 1.2만 |
|---|
| 2025.10.20 | ₩39,107 | ₩39,244 | ₩39,107 | ₩39,227 | +0.30% | 2천 |
|---|
| 2025.10.17 | ₩39,014 | ₩39,058 | ₩38,933 | ₩39,011 | -0.01% | 7.7천 |
|---|
| 2025.10.16 | ₩39,000 | ₩39,148 | ₩38,947 | ₩38,998 | -0.01% | 2.8천 |
|---|
| 2025.10.15 | ₩39,034 | ₩39,081 | ₩38,992 | ₩38,992 | -0.11% | 2.3천 |
|---|
| 2025.10.14 | ₩38,707 | ₩38,931 | ₩38,707 | ₩38,840 | +0.34% | 3.1천 |
|---|
| 2025.10.13 | ₩38,913 | ₩39,014 | ₩38,841 | ₩38,940 | +0.07% | 2.9천 |
|---|
| 2025.10.10 | ₩39,134 | ₩39,134 | ₩38,612 | ₩38,698 | -1.11% | 2.7천 |
|---|