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 | ₩45,537 | ₩45,576 | ₩45,443 | ₩45,531 | -0.01% | 1.9천 |
| 2026.10.08 | ₩45,215 | ₩45,215 | ₩45,121 | ₩45,205 | -0.02% | 8.9천 |
| 2026.10.07 | ₩45,416 | ₩45,751 | ₩45,416 | ₩45,564 | +0.32% | 4.4만 |
| 2026.10.06 | ₩46,221 | ₩46,221 | ₩45,953 | ₩45,957 | -0.57% | 1.9천 |
| 2026.10.05 | ₩46,073 | ₩46,114 | ₩45,953 | ₩46,072 | -0.00% | 3.2천 |
| 2026.10.02 | ₩45,564 | ₩45,765 | ₩45,362 | ₩45,604 | +0.09% | 4.8만 |
| 2026.10.01 | ₩45,201 | ₩45,389 | ₩45,161 | ₩45,389 | +0.42% | 3.4천 |
| 2026.09.30 | ₩45,396 | ₩45,416 | ₩45,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,341 |
| -0.12% |
| 1.3천 |
| 2026.09.29 | ₩45,590 | ₩45,604 | ₩45,389 | ₩45,550 | -0.09% | 1.8천 |
|---|
| 2026.09.28 | ₩45,550 | ₩45,550 | ₩45,269 | ₩45,456 | -0.21% | 4.1천 |
|---|
| 2026.09.25 | ₩45,789 | ₩45,789 | ₩45,617 | ₩45,700 | -0.19% | 1.4천 |
|---|
| 2026.09.24 | ₩45,403 | ₩45,550 | ₩45,403 | ₩45,442 | +0.09% | 13.3만 |
|---|
| 2026.09.23 | ₩46,100 | ₩46,100 | ₩45,577 | ₩45,601 | -1.08% | 2.7천 |
|---|
| 2026.09.22 | ₩45,979 | ₩46,013 | ₩45,953 | ₩46,013 | +0.07% | 4.3천 |
|---|
| 2026.09.21 | ₩45,818 | ₩45,873 | ₩45,818 | ₩45,873 | +0.12% | 600 |
|---|
| 2026.09.18 | ₩45,228 | ₩45,362 | ₩45,228 | ₩45,321 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩45,290 | ₩45,336 | ₩45,259 | ₩45,259 | -0.07% | 1.3천 |
|---|
| 2026.09.16 | ₩44,960 | ₩44,973 | ₩44,732 | ₩44,795 | -0.37% | 2.1천 |
|---|
| 2026.09.15 | ₩45,067 | ₩45,067 | ₩44,732 | ₩44,814 | -0.56% | 800 |
|---|
| 2026.09.14 | ₩44,886 | ₩45,027 | ₩44,819 | ₩44,839 | -0.10% | 3.3천 |
|---|
| 2026.09.11 | ₩45,510 | ₩45,518 | ₩45,416 | ₩45,518 | +0.02% | 1.1천 |
|---|
| 2026.09.10 | ₩45,235 | ₩45,235 | ₩45,203 | ₩45,203 | -0.07% | 2.4천 |
|---|
| 2026.09.09 | ₩45,832 | ₩45,832 | ₩45,592 | ₩45,682 | -0.33% | 3.8천 |
|---|
| 2026.09.08 | ₩45,751 | ₩45,832 | ₩45,684 | ₩45,721 | -0.07% | 2.2천 |
|---|
| 2026.09.04 | ₩45,684 | ₩45,762 | ₩45,672 | ₩45,762 | +0.17% | 1.2천 |
|---|
| 2026.09.03 | ₩45,081 | ₩45,510 | ₩45,081 | ₩45,495 | +0.92% | 2.1천 |
|---|
| 2026.09.02 | ₩45,281 | ₩45,388 | ₩45,281 | ₩45,341 | +0.13% | 1천 |
|---|
| 2026.09.01 | ₩45,248 | ₩45,248 | ₩45,042 | ₩45,168 | -0.18% | 1.7천 |
|---|
| 2026.08.31 | ₩45,081 | ₩45,191 | ₩45,041 | ₩45,191 | +0.24% | 5.7천 |
|---|
| 2026.08.28 | ₩45,289 | ₩45,289 | ₩45,193 | ₩45,193 | -0.21% | 1천 |
|---|
| 2026.08.27 | ₩45,163 | ₩45,295 | ₩45,163 | ₩45,262 | +0.22% | 1.8천 |
|---|
| 2026.08.26 | ₩45,242 | ₩45,242 | ₩45,094 | ₩45,120 | -0.27% | 5.9천 |
|---|
| 2026.08.25 | ₩44,920 | ₩45,066 | ₩44,812 | ₩45,066 | +0.33% | 2.1천 |
|---|
| 2026.08.24 | ₩44,558 | ₩44,727 | ₩44,558 | ₩44,727 | +0.38% | 1.6천 |
|---|
| 2026.08.21 | ₩45,067 | ₩45,082 | ₩44,894 | ₩44,948 | -0.26% | 3.2천 |
|---|
| 2026.08.20 | ₩44,678 | ₩44,784 | ₩44,678 | ₩44,784 | +0.24% | 1.4천 |
|---|
| 2026.08.19 | ₩44,517 | ₩44,708 | ₩44,491 | ₩44,638 | +0.27% | 2.2천 |
|---|
| 2026.08.18 | ₩44,598 | ₩44,598 | ₩44,316 | ₩44,316 | -0.63% | 2천 |
|---|
| 2026.08.17 | ₩44,947 | ₩45,114 | ₩44,880 | ₩45,014 | +0.15% | 2.9천 |
|---|
| 2026.08.14 | ₩44,745 | ₩44,799 | ₩44,665 | ₩44,737 | -0.02% | 1.6천 |
|---|
| 2026.08.13 | ₩44,752 | ₩44,772 | ₩44,719 | ₩44,719 | -0.07% | 1.5천 |
|---|
| 2026.08.12 | ₩44,638 | ₩44,638 | ₩44,517 | ₩44,591 | -0.11% | 1.9천 |
|---|
| 2026.08.11 | ₩44,331 | ₩44,331 | ₩44,196 | ₩44,261 | -0.16% | 4.2천 |
|---|
| 2026.08.10 | ₩43,887 | ₩44,230 | ₩43,887 | ₩44,075 | +0.43% | 3.4천 |
|---|
| 2026.08.07 | ₩44,061 | ₩44,221 | ₩44,035 | ₩44,221 | +0.36% | 4.9천 |
|---|
| 2026.08.06 | ₩43,927 | ₩43,994 | ₩43,833 | ₩43,949 | +0.05% | 1.5만 |
|---|
| 2026.08.05 | ₩44,075 | ₩44,182 | ₩44,035 | ₩44,127 | +0.12% | 4.3천 |
|---|
| 2026.08.04 | ₩43,766 | ₩44,115 | ₩43,766 | ₩44,084 | +0.73% | 2만 |
|---|
| 2026.08.03 | ₩43,538 | ₩43,643 | ₩43,391 | ₩43,577 | +0.09% | 3.1천 |
|---|
| 2026.07.31 | ₩43,391 | ₩43,511 | ₩43,391 | ₩43,490 | +0.23% | 2.2천 |
|---|
| 2026.07.30 | ₩42,640 | ₩43,227 | ₩42,640 | ₩43,227 | +1.38% | 2천 |
|---|
| 2026.07.29 | ₩42,371 | ₩42,747 | ₩42,359 | ₩42,370 | -0.00% | 7천 |
|---|
| 2026.07.28 | ₩42,505 | ₩42,881 | ₩42,492 | ₩42,728 | +0.52% | 2천 |
|---|
| 2026.07.27 | ₩43,565 | ₩43,565 | ₩42,908 | ₩43,126 | -1.01% | 8.1천 |
|---|
| 2026.07.24 | ₩42,881 | ₩42,936 | ₩42,881 | ₩42,936 | +0.13% | 7.8만 |
|---|
| 2026.07.23 | ₩43,270 | ₩43,282 | ₩43,190 | ₩43,255 | -0.03% | 1.8천 |
|---|
| 2026.07.22 | ₩43,391 | ₩43,524 | ₩43,377 | ₩43,377 | -0.03% | 1.6천 |
|---|
| 2026.07.21 | ₩43,391 | ₩43,605 | ₩43,377 | ₩43,565 | +0.40% | 3.8천 |
|---|
| 2026.07.20 | ₩42,908 | ₩43,089 | ₩42,908 | ₩42,955 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩42,827 | ₩42,854 | ₩42,774 | ₩42,793 | -0.08% | 3.4만 |
|---|
| 2026.07.16 | ₩42,962 | ₩43,122 | ₩42,962 | ₩43,116 | +0.36% | 800 |
|---|
| 2026.07.15 | ₩43,384 | ₩43,513 | ₩43,324 | ₩43,513 | +0.30% | 2.9천 |
|---|
| 2026.07.14 | ₩43,350 | ₩43,511 | ₩42,304 | ₩43,486 | +0.31% | 3.7천 |
|---|
| 2026.07.13 | ₩43,216 | ₩43,216 | ₩43,062 | ₩43,073 | -0.33% | 2천 |
|---|
| 2026.07.10 | ₩43,807 | ₩43,853 | ₩43,666 | ₩43,853 | +0.11% | 2.1천 |
|---|
| 2026.07.09 | ₩43,768 | ₩43,820 | ₩43,619 | ₩43,726 | -0.10% | 1.5천 |
|---|
| 2026.07.08 | ₩43,283 | ₩43,588 | ₩43,230 | ₩43,588 | +0.70% | 6.7천 |
|---|
| 2026.07.07 | ₩43,579 | ₩43,579 | ₩43,377 | ₩43,389 | -0.43% | 900 |
|---|
| 2026.07.06 | ₩44,021 | ₩44,021 | ₩43,914 | ₩43,914 | -0.24% | 1천 |
|---|
| 2026.07.02 | ₩43,726 | ₩43,753 | ₩43,122 | ₩43,349 | -0.86% | 5.6천 |
|---|
| 2026.07.01 | ₩43,793 | ₩43,793 | ₩43,558 | ₩43,592 | -0.46% | 8.5천 |
|---|
| 2026.06.30 | ₩43,927 | ₩44,169 | ₩43,927 | ₩44,141 | +0.49% | 6만 |
|---|
| 2026.06.29 | ₩43,793 | ₩43,927 | ₩43,552 | ₩43,864 | +0.16% | 3.7천 |
|---|
| 2026.06.26 | ₩43,270 | ₩43,807 | ₩43,270 | ₩43,741 | +1.09% | 3.9천 |
|---|
| 2026.06.25 | ₩44,061 | ₩44,088 | ₩43,672 | ₩43,847 | -0.49% | 7.4천 |
|---|
| 2026.06.24 | ₩43,485 | ₩43,686 | ₩43,297 | ₩43,686 | +0.46% | 5만 |
|---|
| 2026.06.23 | ₩43,753 | ₩43,753 | ₩43,552 | ₩43,552 | -0.46% | 4천 |
|---|
| 2026.06.22 | ₩44,772 | ₩44,880 | ₩44,584 | ₩44,732 | -0.09% | 8.4만 |
|---|
| 2026.06.18 | ₩44,529 | ₩44,625 | ₩44,529 | ₩44,574 | +0.10% | 4.2천 |
|---|
| 2026.06.17 | ₩44,276 | ₩44,276 | ₩44,036 | ₩44,036 | -0.54% | 2.9천 |
|---|
| 2026.06.16 | ₩44,264 | ₩44,264 | ₩44,124 | ₩44,124 | -0.32% | 800 |
|---|
| 2026.06.15 | ₩44,350 | ₩44,499 | ₩44,350 | ₩44,484 | +0.30% | 2천 |
|---|
| 2026.06.12 | ₩43,820 | ₩43,839 | ₩43,768 | ₩43,807 | -0.03% | 1.6천 |
|---|
| 2026.06.11 | ₩43,203 | ₩43,733 | ₩43,202 | ₩43,733 | +1.23% | 2.7만 |
|---|
| 2026.06.10 | ₩43,042 | ₩43,190 | ₩42,833 | ₩42,833 | -0.49% | 2만 |
|---|
| 2026.06.09 | ₩43,350 | ₩43,350 | ₩42,760 | ₩43,096 | -0.59% | 1.7만 |
|---|
| 2026.06.08 | ₩43,485 | ₩43,485 | ₩43,163 | ₩43,236 | -0.57% | 4.8만 |
|---|
| 2026.06.05 | ₩43,485 | ₩43,498 | ₩42,734 | ₩42,908 | -1.33% | 8.7만 |
|---|
| 2026.06.04 | ₩44,115 | ₩44,157 | ₩43,994 | ₩44,157 | +0.09% | 4.1천 |
|---|
| 2026.06.03 | ₩44,558 | ₩44,558 | ₩44,209 | ₩44,373 | -0.42% | 9.4천 |
|---|
| 2026.06.02 | ₩44,424 | ₩44,572 | ₩44,397 | ₩44,572 | +0.34% | 2.2만 |
|---|
| 2026.06.01 | ₩44,745 | ₩44,745 | ₩44,048 | ₩44,517 | -0.51% | 3.7만 |
|---|
| 2026.05.29 | ₩44,316 | ₩44,316 | ₩44,122 | ₩44,169 | -0.33% | 1.8만 |
|---|
| 2026.05.28 | ₩43,927 | ₩44,288 | ₩43,927 | ₩44,183 | +0.58% | 6.9천 |
|---|
| 2026.05.27 | ₩44,061 | ₩44,260 | ₩44,061 | ₩44,204 | +0.32% | 3.5천 |
|---|
| 2026.05.26 | ₩44,236 | ₩44,236 | ₩44,128 | ₩44,187 | -0.11% | 7.8천 |
|---|
| 2026.05.22 | ₩43,632 | ₩43,739 | ₩43,592 | ₩43,592 | -0.09% | 3천 |
|---|
| 2026.05.21 | ₩43,404 | ₩43,753 | ₩43,404 | ₩43,695 | +0.67% | 8.8천 |
|---|
| 2026.05.20 | ₩43,283 | ₩43,619 | ₩43,283 | ₩43,556 | +0.63% | 1.3만 |
|---|
| 2026.05.19 | ₩43,230 | ₩43,337 | ₩43,069 | ₩43,164 | -0.15% | 4.2천 |
|---|
| 2026.05.18 | ₩43,646 | ₩43,646 | ₩43,391 | ₩43,495 | -0.34% | 3.8만 |
|---|
| 2026.05.15 | ₩43,498 | ₩43,605 | ₩43,451 | ₩43,458 | -0.09% | 1.9만 |
|---|
| 2026.05.14 | ₩44,234 | ₩44,289 | ₩44,115 | ₩44,208 | -0.06% | 2.7천 |
|---|
| 2026.05.13 | ₩44,182 | ₩44,263 | ₩44,142 | ₩44,249 | +0.15% | 4.9천 |
|---|
| 2026.05.12 | ₩43,793 | ₩43,874 | ₩43,659 | ₩43,815 | +0.05% | 6.9천 |
|---|
| 2026.05.11 | ₩44,524 | ₩44,584 | ₩44,450 | ₩44,496 | -0.06% | 6.9천 |
|---|
| 2026.05.08 | ₩44,450 | ₩44,598 | ₩44,437 | ₩44,499 | +0.11% | 5천 |
|---|
| 2026.05.07 | ₩44,772 | ₩44,772 | ₩44,250 | ₩44,250 | -1.17% | 3.4천 |
|---|
| 2026.05.06 | ₩44,476 | ₩44,544 | ₩44,343 | ₩44,511 | +0.08% | 3.7만 |
|---|
| 2026.05.05 | ₩43,833 | ₩44,035 | ₩43,833 | ₩43,974 | +0.32% | 9천 |
|---|
| 2026.05.04 | ₩43,686 | ₩43,686 | ₩43,444 | ₩43,497 | -0.43% | 7.2천 |
|---|
| 2026.05.01 | ₩43,632 | ₩43,711 | ₩43,444 | ₩43,503 | -0.30% | 1.3만 |
|---|
| 2026.04.30 | ₩43,149 | ₩43,519 | ₩43,143 | ₩43,519 | +0.86% | 7.5천 |
|---|
| 2026.04.29 | ₩43,129 | ₩43,176 | ₩42,975 | ₩43,012 | -0.27% | 4천 |
|---|
| 2026.04.28 | ₩43,055 | ₩43,190 | ₩43,015 | ₩43,184 | +0.30% | 1.6만 |
|---|
| 2026.04.27 | ₩43,552 | ₩43,552 | ₩43,338 | ₩43,384 | -0.38% | 7.9천 |
|---|
| 2026.04.24 | ₩43,283 | ₩43,442 | ₩43,283 | ₩43,388 | +0.24% | 4.7천 |
|---|
| 2026.04.23 | ₩43,136 | ₩43,136 | ₩42,787 | ₩42,878 | -0.60% | 5.2만 |
|---|
| 2026.04.22 | ₩43,216 | ₩43,297 | ₩43,122 | ₩43,257 | +0.09% | 3.1만 |
|---|
| 2026.04.21 | ₩43,310 | ₩43,310 | ₩42,907 | ₩42,907 | -0.93% | 2.4만 |
|---|
| 2026.04.20 | ₩43,324 | ₩43,324 | ₩43,176 | ₩43,257 | -0.15% | 7.6만 |
|---|
| 2026.04.17 | ₩43,431 | ₩43,632 | ₩43,377 | ₩43,498 | +0.15% | 21.5만 |
|---|
| 2026.04.16 | ₩42,948 | ₩43,029 | ₩42,881 | ₩42,948 | 0.00% | 5.3천 |
|---|
| 2026.04.15 | ₩42,814 | ₩42,962 | ₩42,814 | ₩42,881 | +0.16% | 8.4천 |
|---|
| 2026.04.14 | ₩42,774 | ₩42,921 | ₩42,693 | ₩42,882 | +0.25% | 8.5천 |
|---|
| 2026.04.13 | ₩42,117 | ₩42,559 | ₩42,117 | ₩42,487 | +0.88% | 2.3만 |
|---|
| 2026.04.10 | ₩42,358 | ₩42,426 | ₩42,210 | ₩42,264 | -0.22% | 4.8천 |
|---|
| 2026.04.09 | ₩41,996 | ₩42,197 | ₩41,915 | ₩42,170 | +0.42% | 1.6만 |
|---|
| 2026.04.08 | ₩42,277 | ₩42,318 | ₩41,989 | ₩42,184 | -0.22% | 1.2만 |
|---|
| 2026.04.07 | ₩40,574 | ₩40,936 | ₩40,534 | ₩40,836 | +0.64% | 5.3만 |
|---|
| 2026.04.06 | ₩40,856 | ₩40,856 | ₩40,654 | ₩40,750 | -0.26% | 1.2만 |
|---|
| 2026.04.02 | ₩40,172 | ₩40,614 | ₩40,064 | ₩40,514 | +0.85% | 5.3만 |
|---|
| 2026.04.01 | ₩40,815 | ₩41,069 | ₩40,695 | ₩40,856 | +0.10% | 26.8만 |
|---|
| 2026.03.31 | ₩40,440 | ₩40,547 | ₩40,078 | ₩40,078 | -0.90% | 8만 |
|---|
| 2026.03.30 | ₩40,400 | ₩40,534 | ₩40,400 | ₩40,472 | +0.18% | 10.3만 |
|---|
| 2026.03.27 | ₩40,426 | ₩40,426 | ₩40,353 | ₩40,385 | -0.10% | 4.6천 |
|---|
| 2026.03.26 | ₩40,480 | ₩40,480 | ₩40,365 | ₩40,365 | -0.28% | 3.5천 |
|---|
| 2026.03.25 | ₩40,373 | ₩40,480 | ₩40,359 | ₩40,420 | +0.12% | 9천 |
|---|
| 2026.03.24 | ₩40,494 | ₩40,494 | ₩40,359 | ₩40,365 | -0.32% | 4.3천 |
|---|
| 2026.03.23 | ₩40,333 | ₩40,426 | ₩40,333 | ₩40,412 | +0.20% | 2.5천 |
|---|
| 2026.03.20 | ₩40,453 | ₩40,453 | ₩40,323 | ₩40,323 | -0.32% | 2.2천 |
|---|
| 2026.03.19 | ₩40,386 | ₩40,400 | ₩40,306 | ₩40,398 | +0.03% | 2.6만 |
|---|
| 2026.03.18 | ₩40,479 | ₩40,479 | ₩40,333 | ₩40,385 | -0.23% | 5.3천 |
|---|
| 2026.03.17 | ₩40,413 | ₩40,413 | ₩40,333 | ₩40,405 | -0.02% | 3.6천 |
|---|
| 2026.03.16 | ₩40,440 | ₩40,440 | ₩40,333 | ₩40,345 | -0.24% | 700 |
|---|
| 2026.03.13 | ₩40,252 | ₩40,311 | ₩40,252 | ₩40,279 | +0.07% | 1.2천 |
|---|
| 2026.03.12 | ₩40,212 | ₩40,319 | ₩40,198 | ₩40,264 | +0.13% | 2.8천 |
|---|
| 2026.03.11 | ₩40,359 | ₩40,386 | ₩40,252 | ₩40,341 | -0.05% | 4.1천 |
|---|
| 2026.03.10 | ₩40,279 | ₩40,425 | ₩40,279 | ₩40,319 | +0.10% | 2.6천 |
|---|
| 2026.03.09 | ₩40,225 | ₩40,266 | ₩40,172 | ₩40,247 | +0.05% | 2.5천 |
|---|
| 2026.03.06 | ₩40,192 | ₩40,252 | ₩40,131 | ₩40,174 | -0.04% | 2천 |
|---|
| 2026.03.05 | ₩40,245 | ₩40,279 | ₩40,091 | ₩40,268 | +0.06% | 7.3천 |
|---|
| 2026.03.04 | ₩40,198 | ₩40,346 | ₩40,198 | ₩40,284 | +0.21% | 2.6천 |
|---|
| 2026.03.03 | ₩39,930 | ₩40,266 | ₩39,783 | ₩40,229 | +0.75% | 2.8천 |
|---|
| 2026.03.02 | ₩40,279 | ₩40,426 | ₩40,279 | ₩40,350 | +0.18% | 2.9천 |
|---|
| 2026.02.27 | ₩40,641 | ₩40,641 | ₩40,279 | ₩40,343 | -0.73% | 7.6천 |
|---|
| 2026.02.26 | ₩40,292 | ₩40,346 | ₩40,279 | ₩40,345 | +0.13% | 5.8천 |
|---|
| 2026.02.25 | ₩40,351 | ₩40,398 | ₩40,219 | ₩40,272 | -0.20% | 3.4만 |
|---|
| 2026.02.24 | ₩40,279 | ₩40,426 | ₩40,279 | ₩40,342 | +0.16% | 3.2천 |
|---|
| 2026.02.23 | ₩40,252 | ₩40,353 | ₩40,252 | ₩40,331 | +0.20% | 1.9천 |
|---|
| 2026.02.20 | ₩40,252 | ₩40,413 | ₩40,252 | ₩40,329 | +0.19% | 4.1천 |
|---|
| 2026.02.19 | ₩40,413 | ₩40,413 | ₩40,239 | ₩40,310 | -0.26% | 1.3천 |
|---|
| 2026.02.18 | ₩40,312 | ₩40,327 | ₩40,239 | ₩40,319 | +0.02% | 3.1천 |
|---|
| 2026.02.17 | ₩40,212 | ₩40,359 | ₩40,212 | ₩40,306 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩40,198 | ₩40,359 | ₩40,198 | ₩40,283 | +0.21% | 3.3천 |
|---|
| 2026.02.12 | ₩40,051 | ₩40,306 | ₩40,051 | ₩40,264 | +0.53% | 3.5천 |
|---|
| 2026.02.11 | ₩40,225 | ₩40,346 | ₩40,225 | ₩40,290 | +0.16% | 2.2천 |
|---|
| 2026.02.10 | ₩40,286 | ₩40,346 | ₩40,212 | ₩40,237 | -0.12% | 2.7천 |
|---|
| 2026.02.09 | ₩40,272 | ₩40,306 | ₩40,185 | ₩40,271 | -0.00% | 5.5천 |
|---|
| 2026.02.06 | ₩40,158 | ₩40,319 | ₩40,158 | ₩40,243 | +0.21% | 7.5천 |
|---|
| 2026.02.05 | ₩40,266 | ₩40,266 | ₩40,188 | ₩40,188 | -0.19% | 1.5천 |
|---|
| 2026.02.04 | ₩40,172 | ₩40,184 | ₩40,172 | ₩40,184 | +0.03% | 800 |
|---|
| 2026.02.03 | ₩40,172 | ₩40,266 | ₩40,145 | ₩40,212 | +0.10% | 3천 |
|---|
| 2026.02.02 | ₩40,279 | ₩40,279 | ₩40,131 | ₩40,204 | -0.19% | 2천 |
|---|
| 2026.01.30 | ₩40,158 | ₩40,279 | ₩40,131 | ₩40,190 | +0.08% | 6.8천 |
|---|
| 2026.01.29 | ₩40,145 | ₩40,252 | ₩40,131 | ₩40,197 | +0.13% | 1.3천 |
|---|
| 2026.01.28 | ₩40,158 | ₩40,252 | ₩40,118 | ₩40,182 | +0.06% | 2.4천 |
|---|
| 2026.01.27 | ₩40,131 | ₩40,266 | ₩40,131 | ₩40,197 | +0.16% | 2천 |
|---|
| 2026.01.26 | ₩40,118 | ₩40,212 | ₩40,118 | ₩40,189 | +0.18% | 1.3천 |
|---|
| 2026.01.23 | ₩40,131 | ₩40,252 | ₩40,118 | ₩40,190 | +0.15% | 1.7천 |
|---|
| 2026.01.22 | ₩39,984 | ₩40,237 | ₩39,984 | ₩40,164 | +0.45% | 3천 |
|---|
| 2026.01.21 | ₩40,051 | ₩40,225 | ₩40,051 | ₩40,143 | +0.23% | 5.3천 |
|---|
| 2026.01.20 | ₩40,024 | ₩40,125 | ₩40,024 | ₩40,103 | +0.20% | 1.7만 |
|---|
| 2026.01.16 | ₩40,086 | ₩40,172 | ₩40,038 | ₩40,130 | +0.11% | 3.8천 |
|---|
| 2026.01.15 | ₩40,131 | ₩40,131 | ₩39,984 | ₩40,019 | -0.28% | 6.2천 |
|---|
| 2026.01.14 | ₩40,038 | ₩40,198 | ₩40,024 | ₩40,056 | +0.05% | 4천 |
|---|
| 2026.01.13 | ₩40,079 | ₩40,172 | ₩40,039 | ₩40,095 | +0.04% | 2.6천 |
|---|
| 2026.01.12 | ₩39,809 | ₩40,123 | ₩39,809 | ₩40,115 | +0.77% | 4.9천 |
|---|
| 2026.01.09 | ₩40,011 | ₩40,279 | ₩40,011 | ₩40,095 | +0.21% | 4.1천 |
|---|
| 2026.01.08 | ₩40,121 | ₩40,121 | ₩39,997 | ₩40,056 | -0.16% | 1.3천 |
|---|
| 2026.01.07 | ₩39,984 | ₩40,071 | ₩39,958 | ₩40,071 | +0.22% | 800 |
|---|
| 2026.01.06 | ₩40,060 | ₩40,105 | ₩39,997 | ₩39,997 | -0.16% | 4.5천 |
|---|
| 2026.01.05 | ₩39,984 | ₩40,044 | ₩39,970 | ₩39,970 | -0.03% | 1.1만 |
|---|
| 2026.01.02 | ₩40,012 | ₩40,035 | ₩39,937 | ₩39,944 | -0.17% | 2.9천 |
|---|
| 2025.12.31 | ₩39,863 | ₩39,957 | ₩39,742 | ₩39,836 | -0.07% | 13.2만 |
|---|
| 2025.12.30 | ₩39,863 | ₩39,907 | ₩39,863 | ₩39,890 | +0.07% | 3.5천 |
|---|
| 2025.12.29 | ₩39,836 | ₩39,984 | ₩39,836 | ₩39,890 | +0.13% | 4.9천 |
|---|
| 2025.12.26 | ₩39,897 | ₩39,930 | ₩39,897 | ₩39,923 | +0.07% | 2.1천 |
|---|
| 2025.12.24 | ₩39,890 | ₩39,890 | ₩39,836 | ₩39,839 | -0.13% | 1.4천 |
|---|
| 2025.12.23 | ₩39,823 | ₩39,890 | ₩39,823 | ₩39,835 | +0.03% | 1.1천 |
|---|
| 2025.12.22 | ₩39,789 | ₩39,836 | ₩39,756 | ₩39,808 | +0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩39,789 | ₩39,823 | ₩39,677 | ₩39,761 | -0.07% | 2.3천 |
|---|
| 2025.12.18 | ₩39,649 | ₩39,702 | ₩39,583 | ₩39,595 | -0.14% | 3.7천 |
|---|
| 2025.12.17 | ₩39,568 | ₩39,649 | ₩39,501 | ₩39,581 | +0.03% | 5.4천 |
|---|
| 2025.12.16 | ₩39,602 | ₩39,602 | ₩39,380 | ₩39,555 | -0.12% | 4.2천 |
|---|
| 2025.12.15 | ₩39,675 | ₩39,714 | ₩39,581 | ₩39,614 | -0.16% | 3.8천 |
|---|
| 2025.12.12 | ₩39,764 | ₩39,809 | ₩39,583 | ₩39,608 | -0.39% | 4천 |
|---|
| 2025.12.11 | ₩39,675 | ₩39,796 | ₩39,675 | ₩39,742 | +0.17% | 4.5천 |
|---|
| 2025.12.10 | ₩39,756 | ₩39,809 | ₩39,206 | ₩39,809 | +0.13% | 5.9천 |
|---|
| 2025.12.09 | ₩39,702 | ₩39,702 | ₩39,608 | ₩39,608 | -0.24% | 6.5천 |
|---|
| 2025.12.08 | ₩39,635 | ₩39,769 | ₩39,595 | ₩39,608 | -0.07% | 4.2천 |
|---|
| 2025.12.05 | ₩39,716 | ₩39,748 | ₩39,595 | ₩39,595 | -0.30% | 3.9천 |
|---|
| 2025.12.04 | ₩39,555 | ₩39,634 | ₩39,528 | ₩39,634 | +0.20% | 1.5천 |
|---|
| 2025.12.03 | ₩39,595 | ₩39,595 | ₩39,488 | ₩39,530 | -0.16% | 1.5천 |
|---|
| 2025.12.02 | ₩39,474 | ₩39,595 | ₩39,461 | ₩39,545 | +0.18% | 2.8천 |
|---|
| 2025.12.01 | ₩39,421 | ₩39,568 | ₩39,421 | ₩39,520 | +0.25% | 1.7천 |
|---|
| 2025.11.28 | ₩39,568 | ₩39,568 | ₩39,474 | ₩39,501 | -0.17% | 800 |
|---|
| 2025.11.26 | ₩39,474 | ₩39,474 | ₩39,394 | ₩39,446 | -0.07% | 1.2천 |
|---|
| 2025.11.25 | ₩38,991 | ₩39,352 | ₩38,991 | ₩39,352 | +0.93% | 3.8천 |
|---|
| 2025.11.24 | ₩39,286 | ₩39,325 | ₩39,192 | ₩39,280 | -0.02% | 9.5천 |
|---|
| 2025.11.21 | ₩39,018 | ₩39,172 | ₩39,018 | ₩39,172 | +0.40% | 1.8천 |
|---|
| 2025.11.20 | ₩39,367 | ₩39,367 | ₩39,045 | ₩39,077 | -0.74% | 2.9천 |
|---|
| 2025.11.19 | ₩39,273 | ₩39,340 | ₩39,186 | ₩39,253 | -0.05% | 3.7천 |
|---|
| 2025.11.18 | ₩39,313 | ₩39,320 | ₩39,190 | ₩39,269 | -0.11% | 9.4천 |
|---|
| 2025.11.17 | ₩39,125 | ₩39,360 | ₩39,125 | ₩39,272 | +0.37% | 2.4천 |
|---|
| 2025.11.14 | ₩39,273 | ₩39,501 | ₩39,273 | ₩39,406 | +0.34% | 7.3천 |
|---|
| 2025.11.13 | ₩39,434 | ₩39,439 | ₩39,340 | ₩39,366 | -0.17% | 3.1천 |
|---|
| 2025.11.12 | ₩39,488 | ₩39,567 | ₩39,407 | ₩39,478 | -0.02% | 4.7천 |
|---|
| 2025.11.11 | ₩39,367 | ₩39,501 | ₩39,367 | ₩39,466 | +0.25% | 3천 |
|---|
| 2025.11.10 | ₩39,514 | ₩39,528 | ₩39,394 | ₩39,461 | -0.14% | 2.2천 |
|---|
| 2025.11.07 | ₩39,233 | ₩39,353 | ₩39,140 | ₩39,307 | +0.19% | 9.1천 |
|---|
| 2025.11.06 | ₩39,367 | ₩39,394 | ₩39,246 | ₩39,327 | -0.10% | 5.5천 |
|---|
| 2025.11.05 | ₩39,313 | ₩39,434 | ₩39,300 | ₩39,367 | +0.14% | 4.1천 |
|---|
| 2025.11.04 | ₩39,407 | ₩39,407 | ₩39,273 | ₩39,335 | -0.18% | 3.4천 |
|---|
| 2025.11.03 | ₩39,488 | ₩39,501 | ₩39,353 | ₩39,434 | -0.14% | 1.3만 |
|---|
| 2025.10.31 | ₩39,315 | ₩39,407 | ₩39,313 | ₩39,380 | +0.17% | 2.7천 |
|---|
| 2025.10.30 | ₩39,434 | ₩39,434 | ₩39,327 | ₩39,407 | -0.07% | 1.4천 |
|---|
| 2025.10.29 | ₩39,541 | ₩39,541 | ₩39,394 | ₩39,421 | -0.31% | 2.1천 |
|---|
| 2025.10.28 | ₩39,367 | ₩39,488 | ₩39,367 | ₩39,446 | +0.20% | 5.3천 |
|---|
| 2025.10.27 | ₩39,501 | ₩39,528 | ₩39,340 | ₩39,458 | -0.11% | 4.5만 |
|---|
| 2025.10.24 | ₩39,461 | ₩39,461 | ₩39,340 | ₩39,368 | -0.23% | 1.4만 |
|---|
| 2025.10.23 | ₩39,380 | ₩39,394 | ₩39,260 | ₩39,332 | -0.12% | 2.5천 |
|---|
| 2025.10.22 | ₩39,233 | ₩39,260 | ₩39,206 | ₩39,206 | -0.07% | 2.3천 |
|---|
| 2025.10.21 | ₩39,192 | ₩39,307 | ₩39,192 | ₩39,274 | +0.21% | 1.2만 |
|---|
| 2025.10.20 | ₩39,192 | ₩39,329 | ₩39,192 | ₩39,312 | +0.30% | 2천 |
|---|
| 2025.10.17 | ₩39,099 | ₩39,143 | ₩39,018 | ₩39,096 | -0.01% | 7.7천 |
|---|
| 2025.10.16 | ₩39,085 | ₩39,233 | ₩39,032 | ₩39,083 | -0.01% | 2.8천 |
|---|
| 2025.10.15 | ₩39,119 | ₩39,166 | ₩39,077 | ₩39,077 | -0.11% | 2.3천 |
|---|
| 2025.10.14 | ₩38,791 | ₩39,015 | ₩38,791 | ₩38,924 | +0.34% | 3.1천 |
|---|
| 2025.10.13 | ₩38,998 | ₩39,099 | ₩38,926 | ₩39,025 | +0.07% | 2.9천 |
|---|
| 2025.10.10 | ₩39,219 | ₩39,219 | ₩38,696 | ₩38,782 | -1.11% | 2.7천 |
|---|