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 | ₩52,655 | ₩52,847 | ₩52,607 | ₩52,791 | +0.26% | 8.1천 |
| 2026.10.08 | ₩52,500 | ₩52,627 | ₩52,286 | ₩52,607 | +0.20% | 1.2만 |
| 2026.10.07 | ₩52,674 | ₩52,674 | ₩52,527 | ₩52,647 | -0.05% | 9.8천 |
| 2026.10.06 | ₩53,275 | ₩53,275 | ₩52,981 | ₩52,981 | -0.55% | 3.3천 |
| 2026.10.05 | ₩53,034 | ₩53,195 | ₩53,034 | ₩53,128 | +0.18% | 86.4만 |
| 2026.10.02 | ₩52,968 | ₩53,034 | ₩52,941 | ₩52,974 | +0.01% | 4.6천 |
| 2026.10.01 | ₩52,473 | ₩52,834 | ₩52,460 | ₩52,759 | +0.54% | 1.8만 |
| 2026.09.30 | ₩52,867 | ₩52,867 | ₩52,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,683 |
| -0.35% |
| 7.4천 |
| 2026.09.29 | ₩52,741 | ₩52,821 | ₩52,627 | ₩52,671 | -0.13% | 3천 |
|---|
| 2026.09.28 | ₩52,841 | ₩52,901 | ₩52,734 | ₩52,815 | -0.05% | 9.2천 |
|---|
| 2026.09.25 | ₩52,941 | ₩53,115 | ₩52,861 | ₩53,014 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩52,781 | ₩52,981 | ₩52,634 | ₩52,929 | +0.28% | 8.8천 |
|---|
| 2026.09.23 | ₩53,221 | ₩53,221 | ₩52,978 | ₩52,978 | -0.46% | 4.2천 |
|---|
| 2026.09.22 | ₩53,489 | ₩53,489 | ₩53,315 | ₩53,435 | -0.10% | 3.9천 |
|---|
| 2026.09.21 | ₩53,288 | ₩53,348 | ₩53,208 | ₩53,235 | -0.10% | 2.5천 |
|---|
| 2026.09.18 | ₩53,088 | ₩53,088 | ₩52,968 | ₩53,061 | -0.05% | 7.2천 |
|---|
| 2026.09.17 | ₩53,282 | ₩53,422 | ₩53,262 | ₩53,271 | -0.02% | 3.6천 |
|---|
| 2026.09.16 | ₩53,342 | ₩53,342 | ₩52,847 | ₩52,994 | -0.65% | 4.4천 |
|---|
| 2026.09.15 | ₩53,155 | ₩53,168 | ₩53,048 | ₩53,144 | -0.02% | 6.6천 |
|---|
| 2026.09.14 | ₩53,268 | ₩53,462 | ₩53,254 | ₩53,275 | +0.01% | 6.7천 |
|---|
| 2026.09.11 | ₩53,415 | ₩53,422 | ₩53,302 | ₩53,394 | -0.04% | 2.7천 |
|---|
| 2026.09.10 | ₩53,352 | ₩53,395 | ₩53,155 | ₩53,217 | -0.25% | 8.5천 |
|---|
| 2026.09.09 | ₩53,569 | ₩53,742 | ₩53,459 | ₩53,459 | -0.20% | 1.5만 |
|---|
| 2026.09.08 | ₩53,244 | ₩53,889 | ₩53,244 | ₩53,780 | +1.01% | 5천 |
|---|
| 2026.09.04 | ₩53,889 | ₩53,889 | ₩53,809 | ₩53,856 | -0.06% | 2.3천 |
|---|
| 2026.09.03 | ₩53,823 | ₩53,889 | ₩53,742 | ₩53,824 | +0.00% | 3.1천 |
|---|
| 2026.09.02 | ₩53,582 | ₩53,756 | ₩53,582 | ₩53,696 | +0.21% | 2.2만 |
|---|
| 2026.09.01 | ₩53,449 | ₩53,529 | ₩53,415 | ₩53,415 | -0.06% | 5.2천 |
|---|
| 2026.08.31 | ₩53,609 | ₩53,649 | ₩53,569 | ₩53,649 | +0.07% | 4.5천 |
|---|
| 2026.08.28 | ₩53,809 | ₩53,809 | ₩53,689 | ₩53,689 | -0.22% | 2.8천 |
|---|
| 2026.08.27 | ₩53,996 | ₩54,063 | ₩53,929 | ₩53,990 | -0.01% | 7.3천 |
|---|
| 2026.08.26 | ₩53,956 | ₩53,983 | ₩53,809 | ₩53,875 | -0.15% | 4.9천 |
|---|
| 2026.08.25 | ₩53,809 | ₩53,907 | ₩53,756 | ₩53,907 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩53,903 | ₩53,903 | ₩53,702 | ₩53,796 | -0.20% | 7.2천 |
|---|
| 2026.08.21 | ₩53,905 | ₩53,909 | ₩53,849 | ₩53,881 | -0.04% | 4.5천 |
|---|
| 2026.08.20 | ₩53,749 | ₩53,823 | ₩53,649 | ₩53,718 | -0.06% | 7.4천 |
|---|
| 2026.08.19 | ₩53,983 | ₩53,983 | ₩53,876 | ₩53,956 | -0.05% | 1.3천 |
|---|
| 2026.08.18 | ₩54,090 | ₩54,090 | ₩53,772 | ₩53,844 | -0.45% | 6천 |
|---|
| 2026.08.17 | ₩53,983 | ₩54,076 | ₩53,943 | ₩54,010 | +0.05% | 5.9천 |
|---|
| 2026.08.14 | ₩54,010 | ₩54,036 | ₩53,956 | ₩54,020 | +0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩54,023 | ₩54,023 | ₩53,903 | ₩53,929 | -0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩53,836 | ₩53,916 | ₩53,783 | ₩53,892 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩53,729 | ₩53,823 | ₩53,682 | ₩53,702 | -0.05% | 2.6천 |
|---|
| 2026.08.10 | ₩53,773 | ₩53,773 | ₩53,649 | ₩53,649 | -0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩53,676 | ₩53,773 | ₩53,622 | ₩53,773 | +0.18% | 4.3천 |
|---|
| 2026.08.06 | ₩53,649 | ₩53,702 | ₩53,515 | ₩53,515 | -0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩53,690 | ₩53,769 | ₩53,609 | ₩53,609 | -0.15% | 7천 |
|---|
| 2026.08.04 | ₩53,542 | ₩53,769 | ₩53,529 | ₩53,662 | +0.22% | 1.1만 |
|---|
| 2026.08.03 | ₩53,435 | ₩53,435 | ₩53,368 | ₩53,434 | -0.00% | 2.9천 |
|---|
| 2026.07.31 | ₩53,161 | ₩53,161 | ₩52,986 | ₩53,071 | -0.17% | 700 |
|---|
| 2026.07.30 | ₩52,968 | ₩53,141 | ₩52,901 | ₩53,088 | +0.23% | 6.6천 |
|---|
| 2026.07.29 | ₩52,807 | ₩52,807 | ₩52,801 | ₩52,801 | -0.01% | 500 |
|---|
| 2026.07.28 | ₩52,889 | ₩53,195 | ₩52,889 | ₩53,115 | +0.43% | 4.9천 |
|---|
| 2026.07.27 | ₩53,034 | ₩53,115 | ₩52,928 | ₩53,056 | +0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩52,914 | ₩53,072 | ₩52,901 | ₩52,904 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩52,821 | ₩52,890 | ₩52,781 | ₩52,890 | +0.13% | 2.6천 |
|---|
| 2026.07.22 | ₩53,187 | ₩53,187 | ₩53,021 | ₩53,034 | -0.29% | 3.1천 |
|---|
| 2026.07.21 | ₩53,041 | ₩53,262 | ₩53,022 | ₩53,262 | +0.42% | 8.6천 |
|---|
| 2026.07.20 | ₩53,125 | ₩53,125 | ₩52,954 | ₩52,964 | -0.30% | 1.8천 |
|---|
| 2026.07.17 | ₩53,075 | ₩53,185 | ₩53,025 | ₩53,054 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩53,235 | ₩53,302 | ₩53,135 | ₩53,135 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩53,208 | ₩53,235 | ₩53,128 | ₩53,132 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩52,994 | ₩53,101 | ₩52,994 | ₩53,041 | +0.09% | 9.2천 |
|---|
| 2026.07.13 | ₩53,008 | ₩53,008 | ₩52,887 | ₩52,896 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩52,981 | ₩53,101 | ₩52,981 | ₩53,101 | +0.23% | 5.7천 |
|---|
| 2026.07.09 | ₩53,008 | ₩53,168 | ₩53,008 | ₩53,128 | +0.23% | 1.8만 |
|---|
| 2026.07.08 | ₩52,807 | ₩52,874 | ₩52,721 | ₩52,874 | +0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩52,914 | ₩53,088 | ₩52,887 | ₩52,941 | +0.05% | 2.9천 |
|---|
| 2026.07.06 | ₩53,141 | ₩53,302 | ₩53,128 | ₩53,191 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩53,295 | ₩53,295 | ₩52,968 | ₩53,026 | -0.50% | 2.8천 |
|---|
| 2026.07.01 | ₩53,275 | ₩53,315 | ₩53,101 | ₩53,101 | -0.33% | 1.9만 |
|---|
| 2026.06.30 | ₩52,941 | ₩53,192 | ₩52,834 | ₩53,168 | +0.43% | 1.3만 |
|---|
| 2026.06.29 | ₩52,948 | ₩53,013 | ₩52,821 | ₩53,013 | +0.12% | 7.7천 |
|---|
| 2026.06.26 | ₩52,874 | ₩52,941 | ₩52,854 | ₩52,934 | +0.11% | 3.5천 |
|---|
| 2026.06.25 | ₩52,883 | ₩53,168 | ₩52,861 | ₩52,861 | -0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩52,721 | ₩53,008 | ₩52,714 | ₩52,755 | +0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩52,727 | ₩52,821 | ₩52,687 | ₩52,722 | -0.01% | 2.1천 |
|---|
| 2026.06.22 | ₩52,881 | ₩52,948 | ₩52,647 | ₩52,916 | +0.07% | 3.9천 |
|---|
| 2026.06.18 | ₩52,794 | ₩52,794 | ₩52,515 | ₩52,741 | -0.10% | 7.9천 |
|---|
| 2026.06.17 | ₩52,707 | ₩52,794 | ₩52,286 | ₩52,286 | -0.80% | 6.5천 |
|---|
| 2026.06.16 | ₩52,620 | ₩52,660 | ₩52,551 | ₩52,551 | -0.13% | 4.3천 |
|---|
| 2026.06.15 | ₩52,807 | ₩52,834 | ₩52,640 | ₩52,659 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩52,575 | ₩52,575 | ₩52,407 | ₩52,461 | -0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩51,967 | ₩52,277 | ₩51,939 | ₩52,277 | +0.60% | 4.9천 |
|---|
| 2026.06.10 | ₩52,126 | ₩52,126 | ₩51,712 | ₩51,712 | -0.79% | 9.8천 |
|---|
| 2026.06.09 | ₩52,193 | ₩52,193 | ₩51,578 | ₩51,894 | -0.57% | 5.3천 |
|---|
| 2026.06.08 | ₩51,846 | ₩52,046 | ₩51,846 | ₩51,896 | +0.10% | 5.4천 |
|---|
| 2026.06.05 | ₩52,159 | ₩52,159 | ₩51,578 | ₩51,696 | -0.89% | 7.7천 |
|---|
| 2026.06.04 | ₩52,366 | ₩52,415 | ₩52,273 | ₩52,415 | +0.09% | 2.6천 |
|---|
| 2026.06.03 | ₩52,193 | ₩52,193 | ₩52,019 | ₩52,075 | -0.23% | 6.8천 |
|---|
| 2026.06.02 | ₩52,233 | ₩52,366 | ₩52,233 | ₩52,346 | +0.22% | 9.6천 |
|---|
| 2026.06.01 | ₩52,006 | ₩52,286 | ₩51,879 | ₩52,179 | +0.33% | 7.3천 |
|---|
| 2026.05.29 | ₩52,338 | ₩52,338 | ₩52,126 | ₩52,284 | -0.10% | 3.9천 |
|---|
| 2026.05.28 | ₩52,106 | ₩52,393 | ₩52,106 | ₩52,300 | +0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩52,169 | ₩52,218 | ₩52,153 | ₩52,214 | +0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩52,273 | ₩52,273 | ₩52,114 | ₩52,166 | -0.20% | 5.9천 |
|---|
| 2026.05.22 | ₩51,792 | ₩52,006 | ₩51,792 | ₩51,825 | +0.06% | 7.3천 |
|---|
| 2026.05.21 | ₩51,365 | ₩51,779 | ₩51,365 | ₩51,689 | +0.63% | 4천 |
|---|
| 2026.05.20 | ₩51,031 | ₩51,552 | ₩51,031 | ₩51,479 | +0.88% | 8.5천 |
|---|
| 2026.05.19 | ₩50,924 | ₩51,129 | ₩50,816 | ₩50,926 | +0.01% | 1만 |
|---|
| 2026.05.18 | ₩51,298 | ₩51,304 | ₩50,991 | ₩51,124 | -0.34% | 1.1만 |
|---|
| 2026.05.15 | ₩51,298 | ₩51,378 | ₩51,178 | ₩51,284 | -0.03% | 2.2만 |
|---|
| 2026.05.14 | ₩51,658 | ₩51,792 | ₩51,592 | ₩51,672 | +0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩51,525 | ₩51,658 | ₩51,445 | ₩51,512 | -0.03% | 1.3만 |
|---|
| 2026.05.12 | ₩51,578 | ₩51,589 | ₩51,244 | ₩51,589 | +0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩51,725 | ₩51,966 | ₩51,725 | ₩51,799 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩51,618 | ₩51,805 | ₩51,592 | ₩51,751 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩51,725 | ₩51,735 | ₩51,471 | ₩51,471 | -0.49% | 4.7천 |
|---|
| 2026.05.06 | ₩51,772 | ₩51,899 | ₩51,752 | ₩51,884 | +0.22% | 7.2천 |
|---|
| 2026.05.05 | ₩51,565 | ₩51,630 | ₩51,445 | ₩51,560 | -0.01% | 8천 |
|---|
| 2026.05.04 | ₩51,325 | ₩51,458 | ₩51,084 | ₩51,204 | -0.23% | 7.4천 |
|---|
| 2026.05.01 | ₩51,365 | ₩51,418 | ₩51,271 | ₩51,298 | -0.13% | 1.5만 |
|---|
| 2026.04.30 | ₩50,977 | ₩51,325 | ₩50,897 | ₩51,325 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩50,830 | ₩50,937 | ₩50,709 | ₩50,771 | -0.12% | 8.1천 |
|---|
| 2026.04.28 | ₩51,071 | ₩51,137 | ₩50,804 | ₩50,977 | -0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩51,111 | ₩51,218 | ₩51,044 | ₩51,164 | +0.10% | 1.6만 |
|---|
| 2026.04.24 | ₩51,051 | ₩51,224 | ₩51,051 | ₩51,057 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩51,178 | ₩51,178 | ₩50,770 | ₩51,004 | -0.34% | 5만 |
|---|
| 2026.04.22 | ₩51,064 | ₩51,084 | ₩50,950 | ₩51,055 | -0.02% | 4.8천 |
|---|
| 2026.04.21 | ₩51,097 | ₩51,137 | ₩50,817 | ₩50,937 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩51,084 | ₩51,244 | ₩51,044 | ₩51,192 | +0.21% | 3.6만 |
|---|
| 2026.04.17 | ₩51,017 | ₩51,283 | ₩51,017 | ₩51,124 | +0.21% | 3.8만 |
|---|
| 2026.04.16 | ₩50,483 | ₩50,683 | ₩50,444 | ₩50,683 | +0.40% | 8.5천 |
|---|
| 2026.04.15 | ₩50,456 | ₩50,616 | ₩50,456 | ₩50,616 | +0.32% | 7천 |
|---|
| 2026.04.14 | ₩50,416 | ₩50,576 | ₩50,416 | ₩50,576 | +0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩49,695 | ₩50,269 | ₩49,695 | ₩50,189 | +0.99% | 1.3만 |
|---|
| 2026.04.10 | ₩50,001 | ₩50,001 | ₩49,735 | ₩49,868 | -0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩49,374 | ₩49,895 | ₩49,374 | ₩49,788 | +0.84% | 9.4천 |
|---|
| 2026.04.08 | ₩49,882 | ₩49,882 | ₩49,454 | ₩49,635 | -0.50% | 2.9만 |
|---|
| 2026.04.07 | ₩48,559 | ₩48,840 | ₩48,559 | ₩48,798 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩48,613 | ₩48,920 | ₩48,559 | ₩48,853 | +0.49% | 88.9만 |
|---|
| 2026.04.02 | ₩48,078 | ₩48,760 | ₩48,012 | ₩48,733 | +1.36% | 3.3만 |
|---|
| 2026.04.01 | ₩48,426 | ₩48,773 | ₩48,426 | ₩48,506 | +0.17% | 12.7만 |
|---|
| 2026.03.31 | ₩48,185 | ₩48,426 | ₩48,172 | ₩48,426 | +0.50% | 8.2만 |
|---|
| 2026.03.30 | ₩48,185 | ₩48,185 | ₩48,092 | ₩48,125 | -0.12% | 1.2만 |
|---|
| 2026.03.27 | ₩48,118 | ₩48,158 | ₩48,044 | ₩48,084 | -0.07% | 3.7천 |
|---|
| 2026.03.26 | ₩47,971 | ₩48,112 | ₩47,971 | ₩48,082 | +0.23% | 4.2천 |
|---|
| 2026.03.25 | ₩48,145 | ₩48,172 | ₩48,065 | ₩48,141 | -0.01% | 7.2천 |
|---|
| 2026.03.24 | ₩47,825 | ₩48,050 | ₩47,825 | ₩47,891 | +0.14% | 7.2천 |
|---|
| 2026.03.23 | ₩47,798 | ₩48,065 | ₩47,798 | ₩47,971 | +0.36% | 1.5만 |
|---|
| 2026.03.20 | ₩47,831 | ₩47,831 | ₩47,491 | ₩47,597 | -0.49% | 4.6만 |
|---|
| 2026.03.19 | ₩47,691 | ₩47,811 | ₩47,678 | ₩47,798 | +0.22% | 5.1천 |
|---|
| 2026.03.18 | ₩47,758 | ₩47,905 | ₩47,744 | ₩47,758 | 0.00% | 4천 |
|---|
| 2026.03.17 | ₩47,771 | ₩47,978 | ₩47,771 | ₩47,825 | +0.11% | 6.5천 |
|---|
| 2026.03.16 | ₩47,865 | ₩47,865 | ₩47,731 | ₩47,731 | -0.28% | 7천 |
|---|
| 2026.03.13 | ₩47,611 | ₩47,611 | ₩47,464 | ₩47,464 | -0.31% | 5.3천 |
|---|
| 2026.03.12 | ₩47,477 | ₩47,604 | ₩47,464 | ₩47,557 | +0.17% | 9.2천 |
|---|
| 2026.03.11 | ₩47,758 | ₩47,758 | ₩47,671 | ₩47,735 | -0.05% | 3.1천 |
|---|
| 2026.03.10 | ₩47,678 | ₩47,891 | ₩47,678 | ₩47,678 | 0.00% | 6천 |
|---|
| 2026.03.09 | ₩47,277 | ₩47,771 | ₩47,263 | ₩47,664 | +0.82% | 8.3천 |
|---|
| 2026.03.06 | ₩47,504 | ₩47,611 | ₩47,437 | ₩47,464 | -0.08% | 1.2만 |
|---|
| 2026.03.05 | ₩47,923 | ₩47,938 | ₩47,678 | ₩47,811 | -0.23% | 3.4천 |
|---|
| 2026.03.04 | ₩47,838 | ₩47,945 | ₩47,811 | ₩47,878 | +0.08% | 4.8천 |
|---|
| 2026.03.03 | ₩47,644 | ₩47,865 | ₩47,557 | ₩47,807 | +0.34% | 1.1만 |
|---|
| 2026.03.02 | ₩47,865 | ₩47,885 | ₩47,811 | ₩47,851 | -0.03% | 1.4만 |
|---|
| 2026.02.27 | ₩47,819 | ₩47,882 | ₩47,771 | ₩47,882 | +0.13% | 1.3만 |
|---|
| 2026.02.26 | ₩47,865 | ₩47,918 | ₩47,838 | ₩47,891 | +0.06% | 2.7천 |
|---|
| 2026.02.25 | ₩47,898 | ₩47,905 | ₩47,811 | ₩47,865 | -0.07% | 4.2만 |
|---|
| 2026.02.24 | ₩47,838 | ₩47,865 | ₩47,784 | ₩47,811 | -0.06% | 5.5천 |
|---|
| 2026.02.23 | ₩47,678 | ₩47,811 | ₩47,678 | ₩47,691 | +0.03% | 3.5천 |
|---|
| 2026.02.20 | ₩47,718 | ₩47,825 | ₩47,718 | ₩47,771 | +0.11% | 1.2만 |
|---|
| 2026.02.19 | ₩47,851 | ₩47,851 | ₩47,718 | ₩47,767 | -0.18% | 2.9천 |
|---|
| 2026.02.18 | ₩47,818 | ₩47,867 | ₩47,758 | ₩47,758 | -0.13% | 6.9천 |
|---|
| 2026.02.17 | ₩47,751 | ₩47,784 | ₩47,704 | ₩47,718 | -0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩47,744 | ₩47,744 | ₩47,678 | ₩47,678 | -0.14% | 2.5천 |
|---|
| 2026.02.12 | ₩47,731 | ₩47,731 | ₩47,597 | ₩47,597 | -0.28% | 2.9천 |
|---|
| 2026.02.11 | ₩47,818 | ₩47,818 | ₩47,718 | ₩47,758 | -0.13% | 7.1천 |
|---|
| 2026.02.10 | ₩47,811 | ₩47,831 | ₩47,731 | ₩47,744 | -0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩47,724 | ₩47,798 | ₩47,691 | ₩47,744 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩47,477 | ₩47,758 | ₩47,477 | ₩47,691 | +0.45% | 1.2만 |
|---|
| 2026.02.05 | ₩47,664 | ₩47,664 | ₩47,424 | ₩47,436 | -0.48% | 3.7천 |
|---|
| 2026.02.04 | ₩47,691 | ₩47,691 | ₩47,537 | ₩47,544 | -0.31% | 1.3만 |
|---|
| 2026.02.03 | ₩47,678 | ₩47,704 | ₩47,531 | ₩47,662 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩47,517 | ₩47,678 | ₩47,517 | ₩47,624 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩47,544 | ₩47,571 | ₩47,517 | ₩47,531 | -0.03% | 5.8천 |
|---|
| 2026.01.29 | ₩47,637 | ₩47,637 | ₩47,557 | ₩47,597 | -0.08% | 4.1천 |
|---|
| 2026.01.28 | ₩47,671 | ₩47,678 | ₩47,611 | ₩47,624 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩47,624 | ₩47,651 | ₩47,624 | ₩47,651 | +0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩47,611 | ₩47,691 | ₩47,597 | ₩47,611 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩47,703 | ₩47,703 | ₩47,597 | ₩47,644 | -0.12% | 7.4천 |
|---|
| 2026.01.22 | ₩47,678 | ₩47,704 | ₩47,637 | ₩47,637 | -0.08% | 6.1천 |
|---|
| 2026.01.21 | ₩47,531 | ₩47,644 | ₩47,491 | ₩47,597 | +0.14% | 7.3천 |
|---|
| 2026.01.20 | ₩47,424 | ₩47,544 | ₩47,424 | ₩47,484 | +0.13% | 3.4만 |
|---|
| 2026.01.16 | ₩47,571 | ₩47,635 | ₩47,557 | ₩47,611 | +0.08% | 1만 |
|---|
| 2026.01.15 | ₩47,517 | ₩47,637 | ₩47,517 | ₩47,588 | +0.15% | 8천 |
|---|
| 2026.01.14 | ₩47,544 | ₩47,544 | ₩47,425 | ₩47,523 | -0.04% | 3.4천 |
|---|
| 2026.01.13 | ₩47,577 | ₩47,577 | ₩47,464 | ₩47,464 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩47,517 | ₩47,544 | ₩47,424 | ₩47,477 | -0.08% | 7.4천 |
|---|
| 2026.01.09 | ₩47,557 | ₩47,557 | ₩47,424 | ₩47,484 | -0.15% | 6.9천 |
|---|
| 2026.01.08 | ₩47,357 | ₩47,417 | ₩47,357 | ₩47,370 | +0.03% | 5.6천 |
|---|
| 2026.01.07 | ₩47,304 | ₩47,344 | ₩47,304 | ₩47,344 | +0.08% | 1.8천 |
|---|
| 2026.01.06 | ₩47,254 | ₩47,362 | ₩47,210 | ₩47,317 | +0.13% | 3만 |
|---|
| 2026.01.05 | ₩47,210 | ₩47,290 | ₩47,197 | ₩47,237 | +0.06% | 9.6천 |
|---|
| 2026.01.02 | ₩46,983 | ₩47,103 | ₩46,943 | ₩47,098 | +0.24% | 3.2천 |
|---|
| 2025.12.31 | ₩46,996 | ₩47,090 | ₩46,929 | ₩46,929 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩47,209 | ₩47,209 | ₩47,024 | ₩47,067 | -0.30% | 4.7천 |
|---|
| 2025.12.29 | ₩47,076 | ₩47,182 | ₩47,076 | ₩47,116 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩47,058 | ₩47,116 | ₩47,010 | ₩47,063 | +0.01% | 9.4천 |
|---|
| 2025.12.24 | ₩47,036 | ₩47,112 | ₩47,036 | ₩47,112 | +0.16% | 1.1천 |
|---|
| 2025.12.23 | ₩46,996 | ₩47,096 | ₩46,996 | ₩47,036 | +0.09% | 2.3만 |
|---|
| 2025.12.22 | ₩47,116 | ₩47,116 | ₩47,050 | ₩47,050 | -0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩46,916 | ₩46,983 | ₩46,903 | ₩46,916 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩46,889 | ₩46,889 | ₩46,736 | ₩46,863 | -0.06% | 5.4천 |
|---|
| 2025.12.17 | ₩46,863 | ₩46,909 | ₩46,662 | ₩46,662 | -0.43% | 1.6만 |
|---|
| 2025.12.16 | ₩46,796 | ₩46,845 | ₩46,742 | ₩46,823 | +0.06% | 6.9천 |
|---|
| 2025.12.15 | ₩46,837 | ₩46,889 | ₩46,797 | ₩46,836 | -0.00% | 2.6천 |
|---|
| 2025.12.12 | ₩47,023 | ₩47,023 | ₩46,836 | ₩46,849 | -0.37% | 3.8천 |
|---|
| 2025.12.11 | ₩47,010 | ₩47,010 | ₩46,889 | ₩46,996 | -0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩46,737 | ₩46,923 | ₩46,722 | ₩46,836 | +0.21% | 5.1천 |
|---|
| 2025.12.09 | ₩46,689 | ₩46,722 | ₩46,662 | ₩46,676 | -0.03% | 4.8천 |
|---|
| 2025.12.08 | ₩46,722 | ₩46,756 | ₩46,636 | ₩46,636 | -0.19% | 7.8천 |
|---|
| 2025.12.05 | ₩46,696 | ₩46,746 | ₩46,676 | ₩46,716 | +0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩46,629 | ₩46,721 | ₩46,609 | ₩46,721 | +0.20% | 5.8천 |
|---|
| 2025.12.03 | ₩46,408 | ₩46,661 | ₩46,408 | ₩46,595 | +0.40% | 4.8천 |
|---|
| 2025.12.02 | ₩46,435 | ₩46,449 | ₩46,395 | ₩46,395 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩46,315 | ₩46,475 | ₩46,315 | ₩46,415 | +0.22% | 2천 |
|---|
| 2025.11.28 | ₩46,478 | ₩46,493 | ₩46,423 | ₩46,493 | +0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩46,208 | ₩46,475 | ₩46,208 | ₩46,463 | +0.55% | 4.2천 |
|---|
| 2025.11.25 | ₩46,061 | ₩46,300 | ₩46,061 | ₩46,275 | +0.46% | 3.8천 |
|---|
| 2025.11.24 | ₩45,622 | ₩45,926 | ₩45,622 | ₩45,926 | +0.67% | 2.9천 |
|---|
| 2025.11.21 | ₩45,220 | ₩45,590 | ₩45,220 | ₩45,590 | +0.82% | 4.7천 |
|---|
| 2025.11.20 | ₩45,887 | ₩45,887 | ₩45,118 | ₩45,118 | -1.68% | 6.1천 |
|---|
| 2025.11.19 | ₩45,527 | ₩45,527 | ₩45,380 | ₩45,471 | -0.12% | 7.9천 |
|---|
| 2025.11.18 | ₩45,221 | ₩45,433 | ₩45,221 | ₩45,427 | +0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩45,580 | ₩45,741 | ₩45,313 | ₩45,313 | -0.59% | 1.8만 |
|---|
| 2025.11.14 | ₩45,567 | ₩45,741 | ₩45,567 | ₩45,676 | +0.24% | 2.7천 |
|---|
| 2025.11.13 | ₩45,881 | ₩45,881 | ₩45,513 | ₩45,574 | -0.67% | 9.8천 |
|---|
| 2025.11.12 | ₩46,021 | ₩46,062 | ₩46,008 | ₩46,062 | +0.09% | 1.6만 |
|---|
| 2025.11.11 | ₩45,982 | ₩46,131 | ₩45,981 | ₩46,079 | +0.21% | 8.3천 |
|---|
| 2025.11.10 | ₩46,034 | ₩46,141 | ₩46,022 | ₩46,128 | +0.20% | 4.3천 |
|---|
| 2025.11.07 | ₩45,620 | ₩45,809 | ₩45,540 | ₩45,809 | +0.41% | 1.5만 |
|---|
| 2025.11.06 | ₩45,914 | ₩45,954 | ₩45,741 | ₩45,761 | -0.33% | 5.9천 |
|---|
| 2025.11.05 | ₩45,887 | ₩46,075 | ₩45,887 | ₩46,020 | +0.29% | 3천 |
|---|
| 2025.11.04 | ₩45,714 | ₩45,878 | ₩45,714 | ₩45,789 | +0.16% | 5.7천 |
|---|
| 2025.11.03 | ₩45,981 | ₩46,000 | ₩45,847 | ₩46,000 | +0.04% | 2.1만 |
|---|
| 2025.10.31 | ₩45,968 | ₩46,095 | ₩45,914 | ₩46,021 | +0.12% | 9.5천 |
|---|
| 2025.10.30 | ₩46,115 | ₩46,125 | ₩45,941 | ₩46,008 | -0.23% | 7.6천 |
|---|
| 2025.10.29 | ₩46,208 | ₩46,235 | ₩46,048 | ₩46,048 | -0.35% | 2천 |
|---|
| 2025.10.28 | ₩46,208 | ₩46,275 | ₩46,208 | ₩46,241 | +0.07% | 7.5천 |
|---|
| 2025.10.27 | ₩46,335 | ₩46,335 | ₩46,208 | ₩46,283 | -0.11% | 3.8천 |
|---|
| 2025.10.24 | ₩46,195 | ₩46,314 | ₩46,195 | ₩46,266 | +0.15% | 2.4천 |
|---|
| 2025.10.23 | ₩45,961 | ₩46,065 | ₩45,954 | ₩46,065 | +0.23% | 1.2천 |
|---|
| 2025.10.22 | ₩45,861 | ₩45,887 | ₩45,834 | ₩45,875 | +0.03% | 1.3천 |
|---|
| 2025.10.21 | ₩46,034 | ₩46,137 | ₩46,034 | ₩46,096 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩45,887 | ₩46,116 | ₩45,887 | ₩46,116 | +0.50% | 6.1천 |
|---|
| 2025.10.17 | ₩45,712 | ₩45,727 | ₩45,567 | ₩45,727 | +0.03% | 8.6천 |
|---|
| 2025.10.16 | ₩46,049 | ₩46,233 | ₩45,687 | ₩45,700 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩46,128 | ₩46,248 | ₩45,954 | ₩46,076 | -0.11% | 7.2천 |
|---|
| 2025.10.14 | ₩45,754 | ₩46,021 | ₩45,754 | ₩46,000 | +0.54% | 6.5만 |
|---|
| 2025.10.13 | ₩45,674 | ₩45,867 | ₩45,674 | ₩45,821 | +0.32% | 1.6만 |
|---|
| 2025.10.10 | ₩45,941 | ₩45,981 | ₩45,456 | ₩45,456 | -1.06% | 2.2천 |
|---|