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 | ₩52,639 | ₩52,831 | ₩52,591 | ₩52,775 | +0.26% | 8.1천 |
| 2026.10.08 | ₩52,484 | ₩52,611 | ₩52,270 | ₩52,591 | +0.20% | 1.2만 |
| 2026.10.07 | ₩52,658 | ₩52,658 | ₩52,511 | ₩52,631 | -0.05% | 9.8천 |
| 2026.10.06 | ₩53,259 | ₩53,259 | ₩52,965 | ₩52,965 | -0.55% | 3.3천 |
| 2026.10.05 | ₩53,018 | ₩53,178 | ₩53,018 | ₩53,112 | +0.18% | 86.4만 |
| 2026.10.02 | ₩52,951 | ₩53,018 | ₩52,925 | ₩52,958 | +0.01% | 4.6천 |
| 2026.10.01 | ₩52,457 | ₩52,818 | ₩52,444 | ₩52,743 | +0.54% | 1.8만 |
| 2026.09.30 | ₩52,851 | ₩52,851 | ₩52,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,667 |
| -0.35% |
| 7.4천 |
| 2026.09.29 | ₩52,724 | ₩52,804 | ₩52,611 | ₩52,655 | -0.13% | 3천 |
|---|
| 2026.09.28 | ₩52,825 | ₩52,885 | ₩52,718 | ₩52,799 | -0.05% | 9.2천 |
|---|
| 2026.09.25 | ₩52,925 | ₩53,098 | ₩52,845 | ₩52,998 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩52,764 | ₩52,965 | ₩52,618 | ₩52,913 | +0.28% | 8.8천 |
|---|
| 2026.09.23 | ₩53,205 | ₩53,205 | ₩52,962 | ₩52,962 | -0.46% | 4.2천 |
|---|
| 2026.09.22 | ₩53,472 | ₩53,472 | ₩53,299 | ₩53,419 | -0.10% | 3.9천 |
|---|
| 2026.09.21 | ₩53,272 | ₩53,332 | ₩53,192 | ₩53,218 | -0.10% | 2.5천 |
|---|
| 2026.09.18 | ₩53,072 | ₩53,072 | ₩52,951 | ₩53,045 | -0.05% | 7.2천 |
|---|
| 2026.09.17 | ₩53,265 | ₩53,405 | ₩53,245 | ₩53,255 | -0.02% | 3.6천 |
|---|
| 2026.09.16 | ₩53,325 | ₩53,325 | ₩52,831 | ₩52,978 | -0.65% | 4.4천 |
|---|
| 2026.09.15 | ₩53,138 | ₩53,152 | ₩53,032 | ₩53,128 | -0.02% | 6.6천 |
|---|
| 2026.09.14 | ₩53,252 | ₩53,446 | ₩53,237 | ₩53,259 | +0.01% | 6.7천 |
|---|
| 2026.09.11 | ₩53,399 | ₩53,405 | ₩53,285 | ₩53,377 | -0.04% | 2.7천 |
|---|
| 2026.09.10 | ₩53,336 | ₩53,379 | ₩53,138 | ₩53,201 | -0.25% | 8.5천 |
|---|
| 2026.09.09 | ₩53,552 | ₩53,726 | ₩53,443 | ₩53,443 | -0.20% | 1.5만 |
|---|
| 2026.09.08 | ₩53,228 | ₩53,873 | ₩53,228 | ₩53,763 | +1.01% | 5천 |
|---|
| 2026.09.04 | ₩53,873 | ₩53,873 | ₩53,793 | ₩53,839 | -0.06% | 2.3천 |
|---|
| 2026.09.03 | ₩53,806 | ₩53,873 | ₩53,726 | ₩53,807 | +0.00% | 3.1천 |
|---|
| 2026.09.02 | ₩53,566 | ₩53,739 | ₩53,566 | ₩53,679 | +0.21% | 2.2만 |
|---|
| 2026.09.01 | ₩53,432 | ₩53,512 | ₩53,399 | ₩53,399 | -0.06% | 5.2천 |
|---|
| 2026.08.31 | ₩53,592 | ₩53,632 | ₩53,552 | ₩53,632 | +0.07% | 4.5천 |
|---|
| 2026.08.28 | ₩53,793 | ₩53,793 | ₩53,673 | ₩53,673 | -0.22% | 2.8천 |
|---|
| 2026.08.27 | ₩53,980 | ₩54,046 | ₩53,913 | ₩53,973 | -0.01% | 7.3천 |
|---|
| 2026.08.26 | ₩53,940 | ₩53,966 | ₩53,793 | ₩53,858 | -0.15% | 4.9천 |
|---|
| 2026.08.25 | ₩53,793 | ₩53,890 | ₩53,739 | ₩53,890 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩53,886 | ₩53,886 | ₩53,686 | ₩53,779 | -0.20% | 7.2천 |
|---|
| 2026.08.21 | ₩53,889 | ₩53,893 | ₩53,833 | ₩53,865 | -0.04% | 4.5천 |
|---|
| 2026.08.20 | ₩53,733 | ₩53,806 | ₩53,632 | ₩53,702 | -0.06% | 7.4천 |
|---|
| 2026.08.19 | ₩53,966 | ₩53,966 | ₩53,860 | ₩53,940 | -0.05% | 1.3천 |
|---|
| 2026.08.18 | ₩54,073 | ₩54,073 | ₩53,755 | ₩53,827 | -0.45% | 6천 |
|---|
| 2026.08.17 | ₩53,966 | ₩54,060 | ₩53,926 | ₩53,993 | +0.05% | 5.9천 |
|---|
| 2026.08.14 | ₩53,993 | ₩54,020 | ₩53,940 | ₩54,004 | +0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩54,006 | ₩54,006 | ₩53,886 | ₩53,913 | -0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩53,819 | ₩53,900 | ₩53,766 | ₩53,876 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩53,713 | ₩53,806 | ₩53,666 | ₩53,686 | -0.05% | 2.6천 |
|---|
| 2026.08.10 | ₩53,757 | ₩53,757 | ₩53,632 | ₩53,632 | -0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩53,659 | ₩53,757 | ₩53,606 | ₩53,757 | +0.18% | 4.3천 |
|---|
| 2026.08.06 | ₩53,632 | ₩53,686 | ₩53,499 | ₩53,499 | -0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩53,674 | ₩53,753 | ₩53,592 | ₩53,592 | -0.15% | 7천 |
|---|
| 2026.08.04 | ₩53,526 | ₩53,753 | ₩53,512 | ₩53,646 | +0.22% | 1.1만 |
|---|
| 2026.08.03 | ₩53,419 | ₩53,419 | ₩53,352 | ₩53,417 | -0.00% | 2.9천 |
|---|
| 2026.07.31 | ₩53,145 | ₩53,145 | ₩52,970 | ₩53,054 | -0.17% | 700 |
|---|
| 2026.07.30 | ₩52,951 | ₩53,125 | ₩52,885 | ₩53,072 | +0.23% | 6.6천 |
|---|
| 2026.07.29 | ₩52,791 | ₩52,791 | ₩52,784 | ₩52,784 | -0.01% | 500 |
|---|
| 2026.07.28 | ₩52,873 | ₩53,178 | ₩52,873 | ₩53,098 | +0.43% | 4.9천 |
|---|
| 2026.07.27 | ₩53,018 | ₩53,098 | ₩52,911 | ₩53,040 | +0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩52,898 | ₩53,056 | ₩52,885 | ₩52,887 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩52,804 | ₩52,874 | ₩52,764 | ₩52,874 | +0.13% | 2.6천 |
|---|
| 2026.07.22 | ₩53,170 | ₩53,170 | ₩53,005 | ₩53,018 | -0.29% | 3.1천 |
|---|
| 2026.07.21 | ₩53,025 | ₩53,245 | ₩53,006 | ₩53,245 | +0.42% | 8.6천 |
|---|
| 2026.07.20 | ₩53,109 | ₩53,109 | ₩52,938 | ₩52,947 | -0.30% | 1.8천 |
|---|
| 2026.07.17 | ₩53,058 | ₩53,169 | ₩53,009 | ₩53,038 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩53,218 | ₩53,285 | ₩53,118 | ₩53,118 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩53,192 | ₩53,218 | ₩53,112 | ₩53,116 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩52,978 | ₩53,085 | ₩52,978 | ₩53,025 | +0.09% | 9.2천 |
|---|
| 2026.07.13 | ₩52,991 | ₩52,991 | ₩52,871 | ₩52,879 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩52,965 | ₩53,085 | ₩52,965 | ₩53,085 | +0.23% | 5.7천 |
|---|
| 2026.07.09 | ₩52,991 | ₩53,152 | ₩52,991 | ₩53,112 | +0.23% | 1.8만 |
|---|
| 2026.07.08 | ₩52,791 | ₩52,858 | ₩52,704 | ₩52,858 | +0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩52,898 | ₩53,072 | ₩52,871 | ₩52,925 | +0.05% | 2.9천 |
|---|
| 2026.07.06 | ₩53,125 | ₩53,285 | ₩53,112 | ₩53,174 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩53,279 | ₩53,279 | ₩52,951 | ₩53,010 | -0.50% | 2.8천 |
|---|
| 2026.07.01 | ₩53,259 | ₩53,299 | ₩53,085 | ₩53,085 | -0.33% | 1.9만 |
|---|
| 2026.06.30 | ₩52,925 | ₩53,176 | ₩52,818 | ₩53,152 | +0.43% | 1.3만 |
|---|
| 2026.06.29 | ₩52,931 | ₩52,997 | ₩52,804 | ₩52,997 | +0.12% | 7.7천 |
|---|
| 2026.06.26 | ₩52,858 | ₩52,925 | ₩52,838 | ₩52,918 | +0.11% | 3.5천 |
|---|
| 2026.06.25 | ₩52,867 | ₩53,152 | ₩52,845 | ₩52,845 | -0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩52,704 | ₩52,991 | ₩52,698 | ₩52,739 | +0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩52,711 | ₩52,804 | ₩52,671 | ₩52,706 | -0.01% | 2.1천 |
|---|
| 2026.06.22 | ₩52,865 | ₩52,931 | ₩52,631 | ₩52,899 | +0.07% | 3.9천 |
|---|
| 2026.06.18 | ₩52,778 | ₩52,778 | ₩52,499 | ₩52,724 | -0.10% | 7.9천 |
|---|
| 2026.06.17 | ₩52,691 | ₩52,778 | ₩52,270 | ₩52,270 | -0.80% | 6.5천 |
|---|
| 2026.06.16 | ₩52,604 | ₩52,644 | ₩52,535 | ₩52,535 | -0.13% | 4.3천 |
|---|
| 2026.06.15 | ₩52,791 | ₩52,818 | ₩52,624 | ₩52,643 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩52,559 | ₩52,559 | ₩52,390 | ₩52,445 | -0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩51,951 | ₩52,261 | ₩51,923 | ₩52,261 | +0.60% | 4.9천 |
|---|
| 2026.06.10 | ₩52,110 | ₩52,110 | ₩51,696 | ₩51,696 | -0.79% | 9.8천 |
|---|
| 2026.06.09 | ₩52,177 | ₩52,177 | ₩51,562 | ₩51,878 | -0.57% | 5.3천 |
|---|
| 2026.06.08 | ₩51,830 | ₩52,030 | ₩51,830 | ₩51,880 | +0.10% | 5.4천 |
|---|
| 2026.06.05 | ₩52,143 | ₩52,143 | ₩51,562 | ₩51,680 | -0.89% | 7.7천 |
|---|
| 2026.06.04 | ₩52,350 | ₩52,399 | ₩52,257 | ₩52,399 | +0.09% | 2.6천 |
|---|
| 2026.06.03 | ₩52,177 | ₩52,177 | ₩52,003 | ₩52,059 | -0.23% | 6.8천 |
|---|
| 2026.06.02 | ₩52,217 | ₩52,350 | ₩52,217 | ₩52,330 | +0.22% | 9.6천 |
|---|
| 2026.06.01 | ₩51,990 | ₩52,270 | ₩51,863 | ₩52,163 | +0.33% | 7.3천 |
|---|
| 2026.05.29 | ₩52,322 | ₩52,322 | ₩52,110 | ₩52,268 | -0.10% | 3.9천 |
|---|
| 2026.05.28 | ₩52,090 | ₩52,377 | ₩52,090 | ₩52,284 | +0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩52,153 | ₩52,202 | ₩52,137 | ₩52,198 | +0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩52,257 | ₩52,257 | ₩52,098 | ₩52,150 | -0.20% | 5.9천 |
|---|
| 2026.05.22 | ₩51,776 | ₩51,990 | ₩51,776 | ₩51,810 | +0.06% | 7.3천 |
|---|
| 2026.05.21 | ₩51,349 | ₩51,763 | ₩51,349 | ₩51,673 | +0.63% | 4천 |
|---|
| 2026.05.20 | ₩51,015 | ₩51,536 | ₩51,015 | ₩51,464 | +0.88% | 8.5천 |
|---|
| 2026.05.19 | ₩50,908 | ₩51,114 | ₩50,800 | ₩50,911 | +0.01% | 1만 |
|---|
| 2026.05.18 | ₩51,282 | ₩51,289 | ₩50,975 | ₩51,108 | -0.34% | 1.1만 |
|---|
| 2026.05.15 | ₩51,282 | ₩51,362 | ₩51,162 | ₩51,269 | -0.03% | 2.2만 |
|---|
| 2026.05.14 | ₩51,643 | ₩51,776 | ₩51,576 | ₩51,656 | +0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩51,509 | ₩51,643 | ₩51,429 | ₩51,496 | -0.03% | 1.3만 |
|---|
| 2026.05.12 | ₩51,562 | ₩51,573 | ₩51,229 | ₩51,573 | +0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩51,709 | ₩51,950 | ₩51,709 | ₩51,783 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩51,603 | ₩51,790 | ₩51,576 | ₩51,735 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩51,709 | ₩51,719 | ₩51,456 | ₩51,456 | -0.49% | 4.7천 |
|---|
| 2026.05.06 | ₩51,756 | ₩51,883 | ₩51,736 | ₩51,868 | +0.22% | 7.2천 |
|---|
| 2026.05.05 | ₩51,549 | ₩51,615 | ₩51,429 | ₩51,544 | -0.01% | 8천 |
|---|
| 2026.05.04 | ₩51,309 | ₩51,442 | ₩51,068 | ₩51,189 | -0.23% | 7.4천 |
|---|
| 2026.05.01 | ₩51,349 | ₩51,402 | ₩51,255 | ₩51,282 | -0.13% | 1.5만 |
|---|
| 2026.04.30 | ₩50,962 | ₩51,309 | ₩50,881 | ₩51,309 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩50,815 | ₩50,921 | ₩50,693 | ₩50,756 | -0.12% | 8.1천 |
|---|
| 2026.04.28 | ₩51,055 | ₩51,122 | ₩50,788 | ₩50,962 | -0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩51,095 | ₩51,202 | ₩51,028 | ₩51,148 | +0.10% | 1.6만 |
|---|
| 2026.04.24 | ₩51,035 | ₩51,209 | ₩51,035 | ₩51,042 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩51,162 | ₩51,162 | ₩50,755 | ₩50,988 | -0.34% | 5만 |
|---|
| 2026.04.22 | ₩51,048 | ₩51,068 | ₩50,935 | ₩51,039 | -0.02% | 4.8천 |
|---|
| 2026.04.21 | ₩51,082 | ₩51,122 | ₩50,801 | ₩50,921 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩51,068 | ₩51,229 | ₩51,028 | ₩51,177 | +0.21% | 3.6만 |
|---|
| 2026.04.17 | ₩51,002 | ₩51,267 | ₩51,002 | ₩51,108 | +0.21% | 3.8만 |
|---|
| 2026.04.16 | ₩50,467 | ₩50,668 | ₩50,429 | ₩50,668 | +0.40% | 8.5천 |
|---|
| 2026.04.15 | ₩50,441 | ₩50,601 | ₩50,441 | ₩50,601 | +0.32% | 7천 |
|---|
| 2026.04.14 | ₩50,401 | ₩50,561 | ₩50,401 | ₩50,561 | +0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩49,679 | ₩50,254 | ₩49,679 | ₩50,174 | +0.99% | 1.3만 |
|---|
| 2026.04.10 | ₩49,985 | ₩49,985 | ₩49,720 | ₩49,853 | -0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩49,359 | ₩49,880 | ₩49,359 | ₩49,773 | +0.84% | 9.4천 |
|---|
| 2026.04.08 | ₩49,866 | ₩49,866 | ₩49,439 | ₩49,619 | -0.50% | 2.9만 |
|---|
| 2026.04.07 | ₩48,544 | ₩48,825 | ₩48,544 | ₩48,783 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩48,598 | ₩48,905 | ₩48,544 | ₩48,838 | +0.49% | 88.9만 |
|---|
| 2026.04.02 | ₩48,064 | ₩48,745 | ₩47,997 | ₩48,718 | +1.36% | 3.3만 |
|---|
| 2026.04.01 | ₩48,411 | ₩48,758 | ₩48,411 | ₩48,491 | +0.17% | 12.7만 |
|---|
| 2026.03.31 | ₩48,170 | ₩48,411 | ₩48,157 | ₩48,411 | +0.50% | 8.2만 |
|---|
| 2026.03.30 | ₩48,170 | ₩48,170 | ₩48,077 | ₩48,110 | -0.12% | 1.2만 |
|---|
| 2026.03.27 | ₩48,104 | ₩48,144 | ₩48,029 | ₩48,069 | -0.07% | 3.7천 |
|---|
| 2026.03.26 | ₩47,957 | ₩48,097 | ₩47,957 | ₩48,068 | +0.23% | 4.2천 |
|---|
| 2026.03.25 | ₩48,130 | ₩48,157 | ₩48,050 | ₩48,126 | -0.01% | 7.2천 |
|---|
| 2026.03.24 | ₩47,810 | ₩48,036 | ₩47,810 | ₩47,877 | +0.14% | 7.2천 |
|---|
| 2026.03.23 | ₩47,783 | ₩48,050 | ₩47,783 | ₩47,957 | +0.36% | 1.5만 |
|---|
| 2026.03.20 | ₩47,817 | ₩47,817 | ₩47,476 | ₩47,583 | -0.49% | 4.6만 |
|---|
| 2026.03.19 | ₩47,676 | ₩47,796 | ₩47,663 | ₩47,783 | +0.22% | 5.1천 |
|---|
| 2026.03.18 | ₩47,743 | ₩47,890 | ₩47,730 | ₩47,743 | 0.00% | 4천 |
|---|
| 2026.03.17 | ₩47,756 | ₩47,963 | ₩47,756 | ₩47,810 | +0.11% | 6.5천 |
|---|
| 2026.03.16 | ₩47,850 | ₩47,850 | ₩47,716 | ₩47,716 | -0.28% | 7천 |
|---|
| 2026.03.13 | ₩47,596 | ₩47,596 | ₩47,449 | ₩47,449 | -0.31% | 5.3천 |
|---|
| 2026.03.12 | ₩47,463 | ₩47,589 | ₩47,449 | ₩47,543 | +0.17% | 9.2천 |
|---|
| 2026.03.11 | ₩47,743 | ₩47,743 | ₩47,656 | ₩47,720 | -0.05% | 3.1천 |
|---|
| 2026.03.10 | ₩47,663 | ₩47,877 | ₩47,663 | ₩47,663 | 0.00% | 6천 |
|---|
| 2026.03.09 | ₩47,262 | ₩47,756 | ₩47,249 | ₩47,650 | +0.82% | 8.3천 |
|---|
| 2026.03.06 | ₩47,489 | ₩47,596 | ₩47,423 | ₩47,449 | -0.08% | 1.2만 |
|---|
| 2026.03.05 | ₩47,909 | ₩47,923 | ₩47,663 | ₩47,796 | -0.23% | 3.4천 |
|---|
| 2026.03.04 | ₩47,823 | ₩47,930 | ₩47,796 | ₩47,863 | +0.08% | 4.8천 |
|---|
| 2026.03.03 | ₩47,630 | ₩47,850 | ₩47,543 | ₩47,792 | +0.34% | 1.1만 |
|---|
| 2026.03.02 | ₩47,850 | ₩47,870 | ₩47,796 | ₩47,837 | -0.03% | 1.4만 |
|---|
| 2026.02.27 | ₩47,804 | ₩47,867 | ₩47,756 | ₩47,867 | +0.13% | 1.3만 |
|---|
| 2026.02.26 | ₩47,850 | ₩47,903 | ₩47,823 | ₩47,877 | +0.06% | 2.7천 |
|---|
| 2026.02.25 | ₩47,883 | ₩47,890 | ₩47,796 | ₩47,850 | -0.07% | 4.2만 |
|---|
| 2026.02.24 | ₩47,823 | ₩47,850 | ₩47,770 | ₩47,796 | -0.06% | 5.5천 |
|---|
| 2026.02.23 | ₩47,663 | ₩47,796 | ₩47,663 | ₩47,676 | +0.03% | 3.5천 |
|---|
| 2026.02.20 | ₩47,703 | ₩47,810 | ₩47,703 | ₩47,756 | +0.11% | 1.2만 |
|---|
| 2026.02.19 | ₩47,837 | ₩47,837 | ₩47,703 | ₩47,752 | -0.18% | 2.9천 |
|---|
| 2026.02.18 | ₩47,803 | ₩47,853 | ₩47,743 | ₩47,743 | -0.13% | 6.9천 |
|---|
| 2026.02.17 | ₩47,736 | ₩47,770 | ₩47,690 | ₩47,703 | -0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩47,730 | ₩47,730 | ₩47,663 | ₩47,663 | -0.14% | 2.5천 |
|---|
| 2026.02.12 | ₩47,716 | ₩47,716 | ₩47,583 | ₩47,583 | -0.28% | 2.9천 |
|---|
| 2026.02.11 | ₩47,803 | ₩47,803 | ₩47,703 | ₩47,743 | -0.13% | 7.1천 |
|---|
| 2026.02.10 | ₩47,796 | ₩47,817 | ₩47,716 | ₩47,730 | -0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩47,710 | ₩47,783 | ₩47,676 | ₩47,730 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩47,463 | ₩47,743 | ₩47,463 | ₩47,676 | +0.45% | 1.2만 |
|---|
| 2026.02.05 | ₩47,650 | ₩47,650 | ₩47,409 | ₩47,421 | -0.48% | 3.7천 |
|---|
| 2026.02.04 | ₩47,676 | ₩47,676 | ₩47,523 | ₩47,529 | -0.31% | 1.3만 |
|---|
| 2026.02.03 | ₩47,663 | ₩47,690 | ₩47,516 | ₩47,647 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩47,503 | ₩47,663 | ₩47,503 | ₩47,610 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩47,529 | ₩47,556 | ₩47,503 | ₩47,516 | -0.03% | 5.8천 |
|---|
| 2026.01.29 | ₩47,623 | ₩47,623 | ₩47,543 | ₩47,583 | -0.08% | 4.1천 |
|---|
| 2026.01.28 | ₩47,656 | ₩47,663 | ₩47,596 | ₩47,610 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩47,610 | ₩47,636 | ₩47,610 | ₩47,636 | +0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩47,596 | ₩47,676 | ₩47,583 | ₩47,596 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩47,688 | ₩47,688 | ₩47,583 | ₩47,630 | -0.12% | 7.4천 |
|---|
| 2026.01.22 | ₩47,663 | ₩47,690 | ₩47,623 | ₩47,623 | -0.08% | 6.1천 |
|---|
| 2026.01.21 | ₩47,516 | ₩47,630 | ₩47,476 | ₩47,583 | +0.14% | 7.3천 |
|---|
| 2026.01.20 | ₩47,409 | ₩47,529 | ₩47,409 | ₩47,469 | +0.13% | 3.4만 |
|---|
| 2026.01.16 | ₩47,556 | ₩47,620 | ₩47,543 | ₩47,596 | +0.08% | 1만 |
|---|
| 2026.01.15 | ₩47,503 | ₩47,623 | ₩47,503 | ₩47,573 | +0.15% | 8천 |
|---|
| 2026.01.14 | ₩47,529 | ₩47,529 | ₩47,411 | ₩47,508 | -0.04% | 3.4천 |
|---|
| 2026.01.13 | ₩47,563 | ₩47,563 | ₩47,449 | ₩47,449 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩47,503 | ₩47,529 | ₩47,409 | ₩47,463 | -0.08% | 7.4천 |
|---|
| 2026.01.09 | ₩47,543 | ₩47,543 | ₩47,409 | ₩47,469 | -0.15% | 6.9천 |
|---|
| 2026.01.08 | ₩47,342 | ₩47,403 | ₩47,342 | ₩47,356 | +0.03% | 5.6천 |
|---|
| 2026.01.07 | ₩47,289 | ₩47,329 | ₩47,289 | ₩47,329 | +0.08% | 1.8천 |
|---|
| 2026.01.06 | ₩47,240 | ₩47,348 | ₩47,196 | ₩47,302 | +0.13% | 3만 |
|---|
| 2026.01.05 | ₩47,196 | ₩47,276 | ₩47,182 | ₩47,222 | +0.06% | 9.6천 |
|---|
| 2026.01.02 | ₩46,968 | ₩47,089 | ₩46,928 | ₩47,083 | +0.24% | 3.2천 |
|---|
| 2025.12.31 | ₩46,982 | ₩47,075 | ₩46,915 | ₩46,915 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩47,194 | ₩47,194 | ₩47,010 | ₩47,053 | -0.30% | 4.7천 |
|---|
| 2025.12.29 | ₩47,062 | ₩47,167 | ₩47,062 | ₩47,102 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩47,043 | ₩47,102 | ₩46,995 | ₩47,049 | +0.01% | 9.4천 |
|---|
| 2025.12.24 | ₩47,022 | ₩47,098 | ₩47,022 | ₩47,098 | +0.16% | 1.1천 |
|---|
| 2025.12.23 | ₩46,982 | ₩47,082 | ₩46,982 | ₩47,022 | +0.09% | 2.3만 |
|---|
| 2025.12.22 | ₩47,102 | ₩47,102 | ₩47,035 | ₩47,035 | -0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩46,902 | ₩46,968 | ₩46,888 | ₩46,902 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩46,875 | ₩46,875 | ₩46,721 | ₩46,848 | -0.06% | 5.4천 |
|---|
| 2025.12.17 | ₩46,848 | ₩46,895 | ₩46,648 | ₩46,648 | -0.43% | 1.6만 |
|---|
| 2025.12.16 | ₩46,782 | ₩46,831 | ₩46,728 | ₩46,808 | +0.06% | 6.9천 |
|---|
| 2025.12.15 | ₩46,823 | ₩46,875 | ₩46,783 | ₩46,822 | -0.00% | 2.6천 |
|---|
| 2025.12.12 | ₩47,009 | ₩47,009 | ₩46,822 | ₩46,835 | -0.37% | 3.8천 |
|---|
| 2025.12.11 | ₩46,995 | ₩46,995 | ₩46,875 | ₩46,982 | -0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩46,723 | ₩46,908 | ₩46,708 | ₩46,822 | +0.21% | 5.1천 |
|---|
| 2025.12.09 | ₩46,675 | ₩46,708 | ₩46,648 | ₩46,661 | -0.03% | 4.8천 |
|---|
| 2025.12.08 | ₩46,708 | ₩46,741 | ₩46,621 | ₩46,621 | -0.19% | 7.8천 |
|---|
| 2025.12.05 | ₩46,681 | ₩46,732 | ₩46,661 | ₩46,701 | +0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩46,615 | ₩46,707 | ₩46,595 | ₩46,707 | +0.20% | 5.8천 |
|---|
| 2025.12.03 | ₩46,394 | ₩46,647 | ₩46,394 | ₩46,581 | +0.40% | 4.8천 |
|---|
| 2025.12.02 | ₩46,421 | ₩46,434 | ₩46,381 | ₩46,381 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩46,301 | ₩46,461 | ₩46,301 | ₩46,401 | +0.22% | 2천 |
|---|
| 2025.11.28 | ₩46,464 | ₩46,478 | ₩46,409 | ₩46,478 | +0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩46,194 | ₩46,461 | ₩46,194 | ₩46,449 | +0.55% | 4.2천 |
|---|
| 2025.11.25 | ₩46,047 | ₩46,286 | ₩46,047 | ₩46,261 | +0.46% | 3.8천 |
|---|
| 2025.11.24 | ₩45,608 | ₩45,912 | ₩45,608 | ₩45,912 | +0.67% | 2.9천 |
|---|
| 2025.11.21 | ₩45,206 | ₩45,576 | ₩45,206 | ₩45,576 | +0.82% | 4.7천 |
|---|
| 2025.11.20 | ₩45,873 | ₩45,873 | ₩45,104 | ₩45,104 | -1.68% | 6.1천 |
|---|
| 2025.11.19 | ₩45,513 | ₩45,513 | ₩45,366 | ₩45,457 | -0.12% | 7.9천 |
|---|
| 2025.11.18 | ₩45,207 | ₩45,419 | ₩45,207 | ₩45,413 | +0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩45,566 | ₩45,726 | ₩45,299 | ₩45,299 | -0.59% | 1.8만 |
|---|
| 2025.11.14 | ₩45,553 | ₩45,726 | ₩45,553 | ₩45,662 | +0.24% | 2.7천 |
|---|
| 2025.11.13 | ₩45,867 | ₩45,867 | ₩45,499 | ₩45,560 | -0.67% | 9.8천 |
|---|
| 2025.11.12 | ₩46,007 | ₩46,048 | ₩45,994 | ₩46,048 | +0.09% | 1.6만 |
|---|
| 2025.11.11 | ₩45,968 | ₩46,116 | ₩45,967 | ₩46,064 | +0.21% | 8.3천 |
|---|
| 2025.11.10 | ₩46,020 | ₩46,127 | ₩46,008 | ₩46,114 | +0.20% | 4.3천 |
|---|
| 2025.11.07 | ₩45,606 | ₩45,795 | ₩45,526 | ₩45,795 | +0.41% | 1.5만 |
|---|
| 2025.11.06 | ₩45,900 | ₩45,940 | ₩45,726 | ₩45,747 | -0.33% | 5.9천 |
|---|
| 2025.11.05 | ₩45,873 | ₩46,060 | ₩45,873 | ₩46,006 | +0.29% | 3천 |
|---|
| 2025.11.04 | ₩45,700 | ₩45,864 | ₩45,700 | ₩45,775 | +0.16% | 5.7천 |
|---|
| 2025.11.03 | ₩45,967 | ₩45,986 | ₩45,833 | ₩45,986 | +0.04% | 2.1만 |
|---|
| 2025.10.31 | ₩45,954 | ₩46,080 | ₩45,900 | ₩46,007 | +0.12% | 9.5천 |
|---|
| 2025.10.30 | ₩46,100 | ₩46,111 | ₩45,927 | ₩45,994 | -0.23% | 7.6천 |
|---|
| 2025.10.29 | ₩46,194 | ₩46,221 | ₩46,034 | ₩46,034 | -0.35% | 2천 |
|---|
| 2025.10.28 | ₩46,194 | ₩46,261 | ₩46,194 | ₩46,227 | +0.07% | 7.5천 |
|---|
| 2025.10.27 | ₩46,321 | ₩46,321 | ₩46,194 | ₩46,269 | -0.11% | 3.8천 |
|---|
| 2025.10.24 | ₩46,181 | ₩46,299 | ₩46,181 | ₩46,251 | +0.15% | 2.4천 |
|---|
| 2025.10.23 | ₩45,947 | ₩46,051 | ₩45,940 | ₩46,051 | +0.23% | 1.2천 |
|---|
| 2025.10.22 | ₩45,847 | ₩45,873 | ₩45,820 | ₩45,861 | +0.03% | 1.3천 |
|---|
| 2025.10.21 | ₩46,020 | ₩46,123 | ₩46,020 | ₩46,082 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩45,873 | ₩46,102 | ₩45,873 | ₩46,102 | +0.50% | 6.1천 |
|---|
| 2025.10.17 | ₩45,698 | ₩45,713 | ₩45,553 | ₩45,713 | +0.03% | 8.6천 |
|---|
| 2025.10.16 | ₩46,035 | ₩46,219 | ₩45,673 | ₩45,686 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩46,114 | ₩46,234 | ₩45,940 | ₩46,062 | -0.11% | 7.2천 |
|---|
| 2025.10.14 | ₩45,740 | ₩46,007 | ₩45,740 | ₩45,986 | +0.54% | 6.5만 |
|---|
| 2025.10.13 | ₩45,660 | ₩45,853 | ₩45,660 | ₩45,807 | +0.32% | 1.6만 |
|---|
| 2025.10.10 | ₩45,927 | ₩45,967 | ₩45,442 | ₩45,442 | -1.06% | 2.2천 |
|---|