시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Small Cap Power Buffer ETF - April 과거 주가
Innovator U.S. Small Cap Power Buffer ETF - April · KAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Small Cap Power Buffer ETF - April · KAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,818 | ₩53,011 | ₩52,770 | ₩52,955 | +0.26% | 8.1천 |
| 2026.10.08 | ₩52,663 | ₩52,790 | ₩52,448 | ₩52,770 | +0.20% | 1.2만 |
| 2026.10.07 | ₩52,837 | ₩52,837 | ₩52,690 | ₩52,810 | -0.05% | 9.8천 |
| 2026.10.06 | ₩53,440 | ₩53,440 | ₩53,145 | ₩53,145 | -0.55% | 3.3천 |
| 2026.10.05 | ₩53,199 | ₩53,360 | ₩53,199 | ₩53,293 | +0.18% | 86.4만 |
| 2026.10.02 | ₩53,132 | ₩53,199 | ₩53,105 | ₩53,138 | +0.01% | 4.6천 |
| 2026.10.01 | ₩52,636 | ₩52,998 | ₩52,623 | ₩52,923 | +0.54% | 1.8만 |
| 2026.09.30 | ₩53,031 | ₩53,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,846 |
| -0.35% |
| 7.4천 |
| 2026.09.29 | ₩52,904 | ₩52,984 | ₩52,790 | ₩52,834 | -0.13% | 3천 |
|---|
| 2026.09.28 | ₩53,004 | ₩53,065 | ₩52,897 | ₩52,979 | -0.05% | 9.2천 |
|---|
| 2026.09.25 | ₩53,105 | ₩53,279 | ₩53,025 | ₩53,179 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩52,944 | ₩53,145 | ₩52,797 | ₩53,093 | +0.28% | 8.8천 |
|---|
| 2026.09.23 | ₩53,386 | ₩53,386 | ₩53,143 | ₩53,143 | -0.46% | 4.2천 |
|---|
| 2026.09.22 | ₩53,654 | ₩53,654 | ₩53,480 | ₩53,601 | -0.10% | 3.9천 |
|---|
| 2026.09.21 | ₩53,453 | ₩53,514 | ₩53,373 | ₩53,400 | -0.10% | 2.5천 |
|---|
| 2026.09.18 | ₩53,252 | ₩53,252 | ₩53,132 | ₩53,226 | -0.05% | 7.2천 |
|---|
| 2026.09.17 | ₩53,447 | ₩53,587 | ₩53,427 | ₩53,436 | -0.02% | 3.6천 |
|---|
| 2026.09.16 | ₩53,507 | ₩53,507 | ₩53,011 | ₩53,159 | -0.65% | 4.4천 |
|---|
| 2026.09.15 | ₩53,319 | ₩53,333 | ₩53,212 | ₩53,309 | -0.02% | 6.6천 |
|---|
| 2026.09.14 | ₩53,433 | ₩53,628 | ₩53,419 | ₩53,440 | +0.01% | 6.7천 |
|---|
| 2026.09.11 | ₩53,581 | ₩53,587 | ₩53,467 | ₩53,559 | -0.04% | 2.7천 |
|---|
| 2026.09.10 | ₩53,518 | ₩53,561 | ₩53,319 | ₩53,382 | -0.25% | 8.5천 |
|---|
| 2026.09.09 | ₩53,735 | ₩53,909 | ₩53,625 | ₩53,625 | -0.20% | 1.5만 |
|---|
| 2026.09.08 | ₩53,409 | ₩54,056 | ₩53,409 | ₩53,947 | +1.01% | 5천 |
|---|
| 2026.09.04 | ₩54,056 | ₩54,056 | ₩53,976 | ₩54,023 | -0.06% | 2.3천 |
|---|
| 2026.09.03 | ₩53,989 | ₩54,056 | ₩53,909 | ₩53,991 | +0.00% | 3.1천 |
|---|
| 2026.09.02 | ₩53,748 | ₩53,922 | ₩53,748 | ₩53,862 | +0.21% | 2.2만 |
|---|
| 2026.09.01 | ₩53,614 | ₩53,695 | ₩53,581 | ₩53,581 | -0.06% | 5.2천 |
|---|
| 2026.08.31 | ₩53,775 | ₩53,815 | ₩53,735 | ₩53,815 | +0.07% | 4.5천 |
|---|
| 2026.08.28 | ₩53,976 | ₩53,976 | ₩53,855 | ₩53,855 | -0.22% | 2.8천 |
|---|
| 2026.08.27 | ₩54,164 | ₩54,231 | ₩54,097 | ₩54,157 | -0.01% | 7.3천 |
|---|
| 2026.08.26 | ₩54,123 | ₩54,150 | ₩53,976 | ₩54,042 | -0.15% | 4.9천 |
|---|
| 2026.08.25 | ₩53,976 | ₩54,074 | ₩53,922 | ₩54,074 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩54,070 | ₩54,070 | ₩53,869 | ₩53,963 | -0.20% | 7.2천 |
|---|
| 2026.08.21 | ₩54,072 | ₩54,077 | ₩54,016 | ₩54,048 | -0.04% | 4.5천 |
|---|
| 2026.08.20 | ₩53,916 | ₩53,989 | ₩53,815 | ₩53,885 | -0.06% | 7.4천 |
|---|
| 2026.08.19 | ₩54,150 | ₩54,150 | ₩54,043 | ₩54,123 | -0.05% | 1.3천 |
|---|
| 2026.08.18 | ₩54,257 | ₩54,257 | ₩53,938 | ₩54,011 | -0.45% | 6천 |
|---|
| 2026.08.17 | ₩54,150 | ₩54,244 | ₩54,110 | ₩54,177 | +0.05% | 5.9천 |
|---|
| 2026.08.14 | ₩54,177 | ₩54,204 | ₩54,123 | ₩54,188 | +0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩54,190 | ₩54,190 | ₩54,070 | ₩54,097 | -0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩54,003 | ₩54,083 | ₩53,949 | ₩54,059 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩53,896 | ₩53,989 | ₩53,849 | ₩53,869 | -0.05% | 2.6천 |
|---|
| 2026.08.10 | ₩53,940 | ₩53,940 | ₩53,815 | ₩53,815 | -0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩53,842 | ₩53,940 | ₩53,788 | ₩53,940 | +0.18% | 4.3천 |
|---|
| 2026.08.06 | ₩53,815 | ₩53,869 | ₩53,681 | ₩53,681 | -0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩53,857 | ₩53,936 | ₩53,775 | ₩53,775 | -0.15% | 7천 |
|---|
| 2026.08.04 | ₩53,708 | ₩53,936 | ₩53,695 | ₩53,829 | +0.22% | 1.1만 |
|---|
| 2026.08.03 | ₩53,601 | ₩53,601 | ₩53,534 | ₩53,599 | -0.00% | 2.9천 |
|---|
| 2026.07.31 | ₩53,326 | ₩53,326 | ₩53,151 | ₩53,235 | -0.17% | 700 |
|---|
| 2026.07.30 | ₩53,132 | ₩53,306 | ₩53,065 | ₩53,252 | +0.23% | 6.6천 |
|---|
| 2026.07.29 | ₩52,971 | ₩52,971 | ₩52,964 | ₩52,964 | -0.01% | 500 |
|---|
| 2026.07.28 | ₩53,053 | ₩53,360 | ₩53,053 | ₩53,279 | +0.43% | 4.9천 |
|---|
| 2026.07.27 | ₩53,199 | ₩53,279 | ₩53,092 | ₩53,220 | +0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩53,078 | ₩53,236 | ₩53,065 | ₩53,067 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩52,984 | ₩53,054 | ₩52,944 | ₩53,054 | +0.13% | 2.6천 |
|---|
| 2026.07.22 | ₩53,352 | ₩53,352 | ₩53,185 | ₩53,199 | -0.29% | 3.1천 |
|---|
| 2026.07.21 | ₩53,205 | ₩53,427 | ₩53,187 | ₩53,427 | +0.42% | 8.6천 |
|---|
| 2026.07.20 | ₩53,290 | ₩53,290 | ₩53,118 | ₩53,128 | -0.30% | 1.8천 |
|---|
| 2026.07.17 | ₩53,239 | ₩53,350 | ₩53,189 | ₩53,219 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩53,400 | ₩53,467 | ₩53,299 | ₩53,299 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩53,373 | ₩53,400 | ₩53,293 | ₩53,297 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩53,159 | ₩53,266 | ₩53,159 | ₩53,205 | +0.09% | 9.2천 |
|---|
| 2026.07.13 | ₩53,172 | ₩53,172 | ₩53,051 | ₩53,059 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩53,145 | ₩53,266 | ₩53,145 | ₩53,266 | +0.23% | 5.7천 |
|---|
| 2026.07.09 | ₩53,172 | ₩53,333 | ₩53,172 | ₩53,293 | +0.23% | 1.8만 |
|---|
| 2026.07.08 | ₩52,971 | ₩53,038 | ₩52,884 | ₩53,038 | +0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩53,078 | ₩53,252 | ₩53,051 | ₩53,105 | +0.05% | 2.9천 |
|---|
| 2026.07.06 | ₩53,306 | ₩53,467 | ₩53,293 | ₩53,356 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩53,460 | ₩53,460 | ₩53,132 | ₩53,191 | -0.50% | 2.8천 |
|---|
| 2026.07.01 | ₩53,440 | ₩53,480 | ₩53,266 | ₩53,266 | -0.33% | 1.9만 |
|---|
| 2026.06.30 | ₩53,105 | ₩53,357 | ₩52,998 | ₩53,333 | +0.43% | 1.3만 |
|---|
| 2026.06.29 | ₩53,112 | ₩53,177 | ₩52,984 | ₩53,177 | +0.12% | 7.7천 |
|---|
| 2026.06.26 | ₩53,038 | ₩53,105 | ₩53,018 | ₩53,098 | +0.11% | 3.5천 |
|---|
| 2026.06.25 | ₩53,047 | ₩53,333 | ₩53,025 | ₩53,025 | -0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩52,884 | ₩53,172 | ₩52,877 | ₩52,919 | +0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩52,891 | ₩52,984 | ₩52,850 | ₩52,885 | -0.01% | 2.1천 |
|---|
| 2026.06.22 | ₩53,045 | ₩53,112 | ₩52,810 | ₩53,080 | +0.07% | 3.9천 |
|---|
| 2026.06.18 | ₩52,958 | ₩52,958 | ₩52,678 | ₩52,904 | -0.10% | 7.9천 |
|---|
| 2026.06.17 | ₩52,870 | ₩52,958 | ₩52,448 | ₩52,448 | -0.80% | 6.5천 |
|---|
| 2026.06.16 | ₩52,783 | ₩52,824 | ₩52,714 | ₩52,714 | -0.13% | 4.3천 |
|---|
| 2026.06.15 | ₩52,971 | ₩52,998 | ₩52,803 | ₩52,822 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩52,738 | ₩52,738 | ₩52,569 | ₩52,624 | -0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩52,128 | ₩52,439 | ₩52,100 | ₩52,439 | +0.60% | 4.9천 |
|---|
| 2026.06.10 | ₩52,288 | ₩52,288 | ₩51,872 | ₩51,872 | -0.79% | 9.8천 |
|---|
| 2026.06.09 | ₩52,355 | ₩52,355 | ₩51,738 | ₩52,054 | -0.57% | 5.3천 |
|---|
| 2026.06.08 | ₩52,006 | ₩52,207 | ₩52,006 | ₩52,057 | +0.10% | 5.4천 |
|---|
| 2026.06.05 | ₩52,321 | ₩52,321 | ₩51,738 | ₩51,856 | -0.89% | 7.7천 |
|---|
| 2026.06.04 | ₩52,529 | ₩52,577 | ₩52,435 | ₩52,577 | +0.09% | 2.6천 |
|---|
| 2026.06.03 | ₩52,355 | ₩52,355 | ₩52,180 | ₩52,237 | -0.23% | 6.8천 |
|---|
| 2026.06.02 | ₩52,395 | ₩52,529 | ₩52,395 | ₩52,509 | +0.22% | 9.6천 |
|---|
| 2026.06.01 | ₩52,167 | ₩52,448 | ₩52,040 | ₩52,341 | +0.33% | 7.3천 |
|---|
| 2026.05.29 | ₩52,501 | ₩52,501 | ₩52,288 | ₩52,446 | -0.10% | 3.9천 |
|---|
| 2026.05.28 | ₩52,267 | ₩52,556 | ₩52,267 | ₩52,462 | +0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩52,330 | ₩52,380 | ₩52,314 | ₩52,376 | +0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩52,435 | ₩52,435 | ₩52,276 | ₩52,328 | -0.20% | 5.9천 |
|---|
| 2026.05.22 | ₩51,953 | ₩52,167 | ₩51,953 | ₩51,986 | +0.06% | 7.3천 |
|---|
| 2026.05.21 | ₩51,524 | ₩51,939 | ₩51,524 | ₩51,849 | +0.63% | 4천 |
|---|
| 2026.05.20 | ₩51,189 | ₩51,711 | ₩51,189 | ₩51,639 | +0.88% | 8.5천 |
|---|
| 2026.05.19 | ₩51,082 | ₩51,288 | ₩50,973 | ₩51,084 | +0.01% | 1만 |
|---|
| 2026.05.18 | ₩51,457 | ₩51,463 | ₩51,149 | ₩51,283 | -0.34% | 1.1만 |
|---|
| 2026.05.15 | ₩51,457 | ₩51,537 | ₩51,336 | ₩51,443 | -0.03% | 2.2만 |
|---|
| 2026.05.14 | ₩51,819 | ₩51,953 | ₩51,752 | ₩51,832 | +0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩51,685 | ₩51,819 | ₩51,604 | ₩51,671 | -0.03% | 1.3만 |
|---|
| 2026.05.12 | ₩51,738 | ₩51,749 | ₩51,403 | ₩51,749 | +0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩51,886 | ₩52,127 | ₩51,886 | ₩51,959 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩51,778 | ₩51,966 | ₩51,752 | ₩51,911 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩51,886 | ₩51,895 | ₩51,631 | ₩51,631 | -0.49% | 4.7천 |
|---|
| 2026.05.06 | ₩51,932 | ₩52,060 | ₩51,912 | ₩52,045 | +0.22% | 7.2천 |
|---|
| 2026.05.05 | ₩51,725 | ₩51,790 | ₩51,604 | ₩51,719 | -0.01% | 8천 |
|---|
| 2026.05.04 | ₩51,484 | ₩51,618 | ₩51,242 | ₩51,363 | -0.23% | 7.4천 |
|---|
| 2026.05.01 | ₩51,524 | ₩51,577 | ₩51,430 | ₩51,457 | -0.13% | 1.5만 |
|---|
| 2026.04.30 | ₩51,135 | ₩51,484 | ₩51,055 | ₩51,484 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩50,988 | ₩51,095 | ₩50,866 | ₩50,929 | -0.12% | 8.1천 |
|---|
| 2026.04.28 | ₩51,229 | ₩51,296 | ₩50,961 | ₩51,135 | -0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩51,269 | ₩51,376 | ₩51,202 | ₩51,323 | +0.10% | 1.6만 |
|---|
| 2026.04.24 | ₩51,209 | ₩51,383 | ₩51,209 | ₩51,216 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩51,336 | ₩51,336 | ₩50,927 | ₩51,162 | -0.34% | 5만 |
|---|
| 2026.04.22 | ₩51,222 | ₩51,242 | ₩51,108 | ₩51,213 | -0.02% | 4.8천 |
|---|
| 2026.04.21 | ₩51,256 | ₩51,296 | ₩50,974 | ₩51,095 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩51,242 | ₩51,403 | ₩51,202 | ₩51,351 | +0.21% | 3.6만 |
|---|
| 2026.04.17 | ₩51,175 | ₩51,442 | ₩51,175 | ₩51,283 | +0.21% | 3.8만 |
|---|
| 2026.04.16 | ₩50,639 | ₩50,840 | ₩50,600 | ₩50,840 | +0.40% | 8.5천 |
|---|
| 2026.04.15 | ₩50,613 | ₩50,773 | ₩50,613 | ₩50,773 | +0.32% | 7천 |
|---|
| 2026.04.14 | ₩50,572 | ₩50,733 | ₩50,572 | ₩50,733 | +0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩49,849 | ₩50,425 | ₩49,849 | ₩50,345 | +0.99% | 1.3만 |
|---|
| 2026.04.10 | ₩50,156 | ₩50,156 | ₩49,889 | ₩50,023 | -0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩49,527 | ₩50,050 | ₩49,527 | ₩49,943 | +0.84% | 9.4천 |
|---|
| 2026.04.08 | ₩50,036 | ₩50,036 | ₩49,608 | ₩49,788 | -0.50% | 2.9만 |
|---|
| 2026.04.07 | ₩48,710 | ₩48,991 | ₩48,710 | ₩48,950 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩48,763 | ₩49,072 | ₩48,710 | ₩49,005 | +0.49% | 88.9만 |
|---|
| 2026.04.02 | ₩48,227 | ₩48,911 | ₩48,160 | ₩48,884 | +1.36% | 3.3만 |
|---|
| 2026.04.01 | ₩48,576 | ₩48,924 | ₩48,576 | ₩48,656 | +0.17% | 12.7만 |
|---|
| 2026.03.31 | ₩48,335 | ₩48,576 | ₩48,321 | ₩48,576 | +0.50% | 8.2만 |
|---|
| 2026.03.30 | ₩48,335 | ₩48,335 | ₩48,241 | ₩48,274 | -0.12% | 1.2만 |
|---|
| 2026.03.27 | ₩48,268 | ₩48,308 | ₩48,192 | ₩48,233 | -0.07% | 3.7천 |
|---|
| 2026.03.26 | ₩48,120 | ₩48,261 | ₩48,120 | ₩48,231 | +0.23% | 4.2천 |
|---|
| 2026.03.25 | ₩48,294 | ₩48,321 | ₩48,214 | ₩48,290 | -0.01% | 7.2천 |
|---|
| 2026.03.24 | ₩47,973 | ₩48,199 | ₩47,973 | ₩48,040 | +0.14% | 7.2천 |
|---|
| 2026.03.23 | ₩47,946 | ₩48,214 | ₩47,946 | ₩48,120 | +0.36% | 1.5만 |
|---|
| 2026.03.20 | ₩47,979 | ₩47,979 | ₩47,638 | ₩47,745 | -0.49% | 4.6만 |
|---|
| 2026.03.19 | ₩47,839 | ₩47,959 | ₩47,825 | ₩47,946 | +0.22% | 5.1천 |
|---|
| 2026.03.18 | ₩47,906 | ₩48,053 | ₩47,892 | ₩47,906 | 0.00% | 4천 |
|---|
| 2026.03.17 | ₩47,919 | ₩48,127 | ₩47,919 | ₩47,973 | +0.11% | 6.5천 |
|---|
| 2026.03.16 | ₩48,013 | ₩48,013 | ₩47,879 | ₩47,879 | -0.28% | 7천 |
|---|
| 2026.03.13 | ₩47,758 | ₩47,758 | ₩47,611 | ₩47,611 | -0.31% | 5.3천 |
|---|
| 2026.03.12 | ₩47,624 | ₩47,752 | ₩47,611 | ₩47,705 | +0.17% | 9.2천 |
|---|
| 2026.03.11 | ₩47,906 | ₩47,906 | ₩47,819 | ₩47,883 | -0.05% | 3.1천 |
|---|
| 2026.03.10 | ₩47,825 | ₩48,040 | ₩47,825 | ₩47,825 | 0.00% | 6천 |
|---|
| 2026.03.09 | ₩47,423 | ₩47,919 | ₩47,410 | ₩47,812 | +0.82% | 8.3천 |
|---|
| 2026.03.06 | ₩47,651 | ₩47,758 | ₩47,584 | ₩47,611 | -0.08% | 1.2만 |
|---|
| 2026.03.05 | ₩48,072 | ₩48,087 | ₩47,825 | ₩47,959 | -0.23% | 3.4천 |
|---|
| 2026.03.04 | ₩47,986 | ₩48,093 | ₩47,959 | ₩48,026 | +0.08% | 4.8천 |
|---|
| 2026.03.03 | ₩47,792 | ₩48,013 | ₩47,705 | ₩47,955 | +0.34% | 1.1만 |
|---|
| 2026.03.02 | ₩48,013 | ₩48,033 | ₩47,959 | ₩48,000 | -0.03% | 1.4만 |
|---|
| 2026.02.27 | ₩47,967 | ₩48,030 | ₩47,919 | ₩48,030 | +0.13% | 1.3만 |
|---|
| 2026.02.26 | ₩48,013 | ₩48,067 | ₩47,986 | ₩48,040 | +0.06% | 2.7천 |
|---|
| 2026.02.25 | ₩48,046 | ₩48,053 | ₩47,959 | ₩48,013 | -0.07% | 4.2만 |
|---|
| 2026.02.24 | ₩47,986 | ₩48,013 | ₩47,933 | ₩47,959 | -0.06% | 5.5천 |
|---|
| 2026.02.23 | ₩47,825 | ₩47,959 | ₩47,825 | ₩47,839 | +0.03% | 3.5천 |
|---|
| 2026.02.20 | ₩47,866 | ₩47,973 | ₩47,866 | ₩47,919 | +0.11% | 1.2만 |
|---|
| 2026.02.19 | ₩48,000 | ₩48,000 | ₩47,866 | ₩47,915 | -0.18% | 2.9천 |
|---|
| 2026.02.18 | ₩47,966 | ₩48,016 | ₩47,906 | ₩47,906 | -0.13% | 6.9천 |
|---|
| 2026.02.17 | ₩47,899 | ₩47,933 | ₩47,852 | ₩47,866 | -0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩47,892 | ₩47,892 | ₩47,825 | ₩47,825 | -0.14% | 2.5천 |
|---|
| 2026.02.12 | ₩47,879 | ₩47,879 | ₩47,745 | ₩47,745 | -0.28% | 2.9천 |
|---|
| 2026.02.11 | ₩47,966 | ₩47,966 | ₩47,866 | ₩47,906 | -0.13% | 7.1천 |
|---|
| 2026.02.10 | ₩47,959 | ₩47,979 | ₩47,879 | ₩47,892 | -0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩47,872 | ₩47,946 | ₩47,839 | ₩47,892 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩47,624 | ₩47,906 | ₩47,624 | ₩47,839 | +0.45% | 1.2만 |
|---|
| 2026.02.05 | ₩47,812 | ₩47,812 | ₩47,571 | ₩47,583 | -0.48% | 3.7천 |
|---|
| 2026.02.04 | ₩47,839 | ₩47,839 | ₩47,685 | ₩47,691 | -0.31% | 1.3만 |
|---|
| 2026.02.03 | ₩47,825 | ₩47,852 | ₩47,678 | ₩47,809 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩47,665 | ₩47,825 | ₩47,665 | ₩47,772 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩47,691 | ₩47,718 | ₩47,665 | ₩47,678 | -0.03% | 5.8천 |
|---|
| 2026.01.29 | ₩47,785 | ₩47,785 | ₩47,705 | ₩47,745 | -0.08% | 4.1천 |
|---|
| 2026.01.28 | ₩47,819 | ₩47,825 | ₩47,758 | ₩47,772 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩47,772 | ₩47,799 | ₩47,772 | ₩47,799 | +0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩47,758 | ₩47,839 | ₩47,745 | ₩47,758 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩47,851 | ₩47,851 | ₩47,745 | ₩47,792 | -0.12% | 7.4천 |
|---|
| 2026.01.22 | ₩47,825 | ₩47,852 | ₩47,785 | ₩47,785 | -0.08% | 6.1천 |
|---|
| 2026.01.21 | ₩47,678 | ₩47,792 | ₩47,638 | ₩47,745 | +0.14% | 7.3천 |
|---|
| 2026.01.20 | ₩47,571 | ₩47,691 | ₩47,571 | ₩47,631 | +0.13% | 3.4만 |
|---|
| 2026.01.16 | ₩47,718 | ₩47,782 | ₩47,705 | ₩47,758 | +0.08% | 1만 |
|---|
| 2026.01.15 | ₩47,665 | ₩47,785 | ₩47,665 | ₩47,736 | +0.15% | 8천 |
|---|
| 2026.01.14 | ₩47,691 | ₩47,691 | ₩47,572 | ₩47,670 | -0.04% | 3.4천 |
|---|
| 2026.01.13 | ₩47,725 | ₩47,725 | ₩47,611 | ₩47,611 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩47,665 | ₩47,691 | ₩47,571 | ₩47,624 | -0.08% | 7.4천 |
|---|
| 2026.01.09 | ₩47,705 | ₩47,705 | ₩47,571 | ₩47,631 | -0.15% | 6.9천 |
|---|
| 2026.01.08 | ₩47,504 | ₩47,564 | ₩47,504 | ₩47,517 | +0.03% | 5.6천 |
|---|
| 2026.01.07 | ₩47,450 | ₩47,490 | ₩47,450 | ₩47,490 | +0.08% | 1.8천 |
|---|
| 2026.01.06 | ₩47,401 | ₩47,509 | ₩47,356 | ₩47,464 | +0.13% | 3만 |
|---|
| 2026.01.05 | ₩47,356 | ₩47,437 | ₩47,343 | ₩47,383 | +0.06% | 9.6천 |
|---|
| 2026.01.02 | ₩47,129 | ₩47,249 | ₩47,088 | ₩47,244 | +0.24% | 3.2천 |
|---|
| 2025.12.31 | ₩47,142 | ₩47,236 | ₩47,075 | ₩47,075 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩47,355 | ₩47,355 | ₩47,170 | ₩47,213 | -0.30% | 4.7천 |
|---|
| 2025.12.29 | ₩47,222 | ₩47,328 | ₩47,222 | ₩47,263 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩47,204 | ₩47,263 | ₩47,155 | ₩47,209 | +0.01% | 9.4천 |
|---|
| 2025.12.24 | ₩47,182 | ₩47,258 | ₩47,182 | ₩47,258 | +0.16% | 1.1천 |
|---|
| 2025.12.23 | ₩47,142 | ₩47,242 | ₩47,142 | ₩47,182 | +0.09% | 2.3만 |
|---|
| 2025.12.22 | ₩47,263 | ₩47,263 | ₩47,196 | ₩47,196 | -0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩47,062 | ₩47,129 | ₩47,048 | ₩47,062 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩47,035 | ₩47,035 | ₩46,881 | ₩47,008 | -0.06% | 5.4천 |
|---|
| 2025.12.17 | ₩47,008 | ₩47,055 | ₩46,807 | ₩46,807 | -0.43% | 1.6만 |
|---|
| 2025.12.16 | ₩46,941 | ₩46,990 | ₩46,887 | ₩46,968 | +0.06% | 6.9천 |
|---|
| 2025.12.15 | ₩46,982 | ₩47,035 | ₩46,942 | ₩46,981 | -0.00% | 2.6천 |
|---|
| 2025.12.12 | ₩47,169 | ₩47,169 | ₩46,981 | ₩46,995 | -0.37% | 3.8천 |
|---|
| 2025.12.11 | ₩47,155 | ₩47,155 | ₩47,035 | ₩47,142 | -0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩46,882 | ₩47,068 | ₩46,867 | ₩46,981 | +0.21% | 5.1천 |
|---|
| 2025.12.09 | ₩46,834 | ₩46,867 | ₩46,807 | ₩46,820 | -0.03% | 4.8천 |
|---|
| 2025.12.08 | ₩46,867 | ₩46,901 | ₩46,780 | ₩46,780 | -0.19% | 7.8천 |
|---|
| 2025.12.05 | ₩46,840 | ₩46,891 | ₩46,820 | ₩46,861 | +0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩46,773 | ₩46,866 | ₩46,753 | ₩46,866 | +0.20% | 5.8천 |
|---|
| 2025.12.03 | ₩46,552 | ₩46,806 | ₩46,552 | ₩46,740 | +0.40% | 4.8천 |
|---|
| 2025.12.02 | ₩46,579 | ₩46,592 | ₩46,539 | ₩46,539 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩46,458 | ₩46,619 | ₩46,458 | ₩46,559 | +0.22% | 2천 |
|---|
| 2025.11.28 | ₩46,622 | ₩46,637 | ₩46,567 | ₩46,637 | +0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩46,351 | ₩46,619 | ₩46,351 | ₩46,607 | +0.55% | 4.2천 |
|---|
| 2025.11.25 | ₩46,204 | ₩46,444 | ₩46,204 | ₩46,418 | +0.46% | 3.8천 |
|---|
| 2025.11.24 | ₩45,763 | ₩46,069 | ₩45,763 | ₩46,069 | +0.67% | 2.9천 |
|---|
| 2025.11.21 | ₩45,360 | ₩45,731 | ₩45,360 | ₩45,731 | +0.82% | 4.7천 |
|---|
| 2025.11.20 | ₩46,030 | ₩46,030 | ₩45,258 | ₩45,258 | -1.68% | 6.1천 |
|---|
| 2025.11.19 | ₩45,668 | ₩45,668 | ₩45,520 | ₩45,612 | -0.12% | 7.9천 |
|---|
| 2025.11.18 | ₩45,361 | ₩45,574 | ₩45,361 | ₩45,567 | +0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩45,721 | ₩45,882 | ₩45,453 | ₩45,453 | -0.59% | 1.8만 |
|---|
| 2025.11.14 | ₩45,708 | ₩45,882 | ₩45,708 | ₩45,818 | +0.24% | 2.7천 |
|---|
| 2025.11.13 | ₩46,023 | ₩46,023 | ₩45,654 | ₩45,715 | -0.67% | 9.8천 |
|---|
| 2025.11.12 | ₩46,164 | ₩46,205 | ₩46,150 | ₩46,205 | +0.09% | 1.6만 |
|---|
| 2025.11.11 | ₩46,125 | ₩46,274 | ₩46,123 | ₩46,221 | +0.21% | 8.3천 |
|---|
| 2025.11.10 | ₩46,177 | ₩46,284 | ₩46,165 | ₩46,271 | +0.20% | 4.3천 |
|---|
| 2025.11.07 | ₩45,762 | ₩45,951 | ₩45,681 | ₩45,951 | +0.41% | 1.5만 |
|---|
| 2025.11.06 | ₩46,056 | ₩46,097 | ₩45,882 | ₩45,902 | -0.33% | 5.9천 |
|---|
| 2025.11.05 | ₩46,030 | ₩46,217 | ₩46,030 | ₩46,162 | +0.29% | 3천 |
|---|
| 2025.11.04 | ₩45,855 | ₩46,020 | ₩45,855 | ₩45,931 | +0.16% | 5.7천 |
|---|
| 2025.11.03 | ₩46,123 | ₩46,142 | ₩45,989 | ₩46,142 | +0.04% | 2.1만 |
|---|
| 2025.10.31 | ₩46,110 | ₩46,237 | ₩46,056 | ₩46,164 | +0.12% | 9.5천 |
|---|
| 2025.10.30 | ₩46,257 | ₩46,268 | ₩46,083 | ₩46,150 | -0.23% | 7.6천 |
|---|
| 2025.10.29 | ₩46,351 | ₩46,378 | ₩46,190 | ₩46,190 | -0.35% | 2천 |
|---|
| 2025.10.28 | ₩46,351 | ₩46,418 | ₩46,351 | ₩46,385 | +0.07% | 7.5천 |
|---|
| 2025.10.27 | ₩46,479 | ₩46,479 | ₩46,351 | ₩46,426 | -0.11% | 3.8천 |
|---|
| 2025.10.24 | ₩46,338 | ₩46,457 | ₩46,338 | ₩46,409 | +0.15% | 2.4천 |
|---|
| 2025.10.23 | ₩46,103 | ₩46,208 | ₩46,097 | ₩46,208 | +0.23% | 1.2천 |
|---|
| 2025.10.22 | ₩46,003 | ₩46,030 | ₩45,976 | ₩46,018 | +0.03% | 1.3천 |
|---|
| 2025.10.21 | ₩46,177 | ₩46,280 | ₩46,177 | ₩46,239 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩46,030 | ₩46,259 | ₩46,030 | ₩46,259 | +0.50% | 6.1천 |
|---|
| 2025.10.17 | ₩45,854 | ₩45,869 | ₩45,708 | ₩45,869 | +0.03% | 8.6천 |
|---|
| 2025.10.16 | ₩46,192 | ₩46,377 | ₩45,829 | ₩45,842 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩46,271 | ₩46,391 | ₩46,097 | ₩46,219 | -0.11% | 7.2천 |
|---|
| 2025.10.14 | ₩45,896 | ₩46,164 | ₩45,896 | ₩46,142 | +0.54% | 6.5만 |
|---|
| 2025.10.13 | ₩45,815 | ₩46,010 | ₩45,815 | ₩45,963 | +0.32% | 1.6만 |
|---|
| 2025.10.10 | ₩46,083 | ₩46,123 | ₩45,597 | ₩45,597 | -1.06% | 2.2천 |
|---|