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 | ₩52,635 | ₩52,828 | ₩52,587 | ₩52,772 | +0.26% | 8.1천 |
| 2026.10.08 | ₩52,480 | ₩52,607 | ₩52,267 | ₩52,587 | +0.20% | 1.2만 |
| 2026.10.07 | ₩52,654 | ₩52,654 | ₩52,507 | ₩52,627 | -0.05% | 9.8천 |
| 2026.10.06 | ₩53,255 | ₩53,255 | ₩52,961 | ₩52,961 | -0.55% | 3.3천 |
| 2026.10.05 | ₩53,015 | ₩53,175 | ₩53,015 | ₩53,108 | +0.18% | 86.4만 |
| 2026.10.02 | ₩52,948 | ₩53,015 | ₩52,921 | ₩52,954 | +0.01% | 4.6천 |
| 2026.10.01 | ₩52,454 | ₩52,814 | ₩52,440 | ₩52,739 | +0.54% | 1.8만 |
| 2026.09.30 | ₩52,848 | ₩52,848 | ₩52,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,663 |
| -0.35% |
| 7.4천 |
| 2026.09.29 | ₩52,721 | ₩52,801 | ₩52,607 | ₩52,651 | -0.13% | 3천 |
|---|
| 2026.09.28 | ₩52,821 | ₩52,881 | ₩52,714 | ₩52,796 | -0.05% | 9.2천 |
|---|
| 2026.09.25 | ₩52,921 | ₩53,095 | ₩52,841 | ₩52,995 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩52,761 | ₩52,961 | ₩52,614 | ₩52,909 | +0.28% | 8.8천 |
|---|
| 2026.09.23 | ₩53,202 | ₩53,202 | ₩52,959 | ₩52,959 | -0.46% | 4.2천 |
|---|
| 2026.09.22 | ₩53,469 | ₩53,469 | ₩53,295 | ₩53,415 | -0.10% | 3.9천 |
|---|
| 2026.09.21 | ₩53,268 | ₩53,328 | ₩53,188 | ₩53,215 | -0.10% | 2.5천 |
|---|
| 2026.09.18 | ₩53,068 | ₩53,068 | ₩52,948 | ₩53,041 | -0.05% | 7.2천 |
|---|
| 2026.09.17 | ₩53,262 | ₩53,402 | ₩53,242 | ₩53,251 | -0.02% | 3.6천 |
|---|
| 2026.09.16 | ₩53,322 | ₩53,322 | ₩52,828 | ₩52,975 | -0.65% | 4.4천 |
|---|
| 2026.09.15 | ₩53,135 | ₩53,148 | ₩53,028 | ₩53,124 | -0.02% | 6.6천 |
|---|
| 2026.09.14 | ₩53,248 | ₩53,442 | ₩53,234 | ₩53,255 | +0.01% | 6.7천 |
|---|
| 2026.09.11 | ₩53,395 | ₩53,402 | ₩53,282 | ₩53,374 | -0.04% | 2.7천 |
|---|
| 2026.09.10 | ₩53,332 | ₩53,375 | ₩53,135 | ₩53,198 | -0.25% | 8.5천 |
|---|
| 2026.09.09 | ₩53,549 | ₩53,722 | ₩53,439 | ₩53,439 | -0.20% | 1.5만 |
|---|
| 2026.09.08 | ₩53,224 | ₩53,869 | ₩53,224 | ₩53,760 | +1.01% | 5천 |
|---|
| 2026.09.04 | ₩53,869 | ₩53,869 | ₩53,789 | ₩53,836 | -0.06% | 2.3천 |
|---|
| 2026.09.03 | ₩53,802 | ₩53,869 | ₩53,722 | ₩53,804 | +0.00% | 3.1천 |
|---|
| 2026.09.02 | ₩53,562 | ₩53,736 | ₩53,562 | ₩53,676 | +0.21% | 2.2만 |
|---|
| 2026.09.01 | ₩53,429 | ₩53,509 | ₩53,395 | ₩53,395 | -0.06% | 5.2천 |
|---|
| 2026.08.31 | ₩53,589 | ₩53,629 | ₩53,549 | ₩53,629 | +0.07% | 4.5천 |
|---|
| 2026.08.28 | ₩53,789 | ₩53,789 | ₩53,669 | ₩53,669 | -0.22% | 2.8천 |
|---|
| 2026.08.27 | ₩53,976 | ₩54,043 | ₩53,909 | ₩53,969 | -0.01% | 7.3천 |
|---|
| 2026.08.26 | ₩53,936 | ₩53,963 | ₩53,789 | ₩53,855 | -0.15% | 4.9천 |
|---|
| 2026.08.25 | ₩53,789 | ₩53,887 | ₩53,736 | ₩53,887 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩53,883 | ₩53,883 | ₩53,682 | ₩53,776 | -0.20% | 7.2천 |
|---|
| 2026.08.21 | ₩53,885 | ₩53,889 | ₩53,829 | ₩53,861 | -0.04% | 4.5천 |
|---|
| 2026.08.20 | ₩53,729 | ₩53,802 | ₩53,629 | ₩53,698 | -0.06% | 7.4천 |
|---|
| 2026.08.19 | ₩53,963 | ₩53,963 | ₩53,856 | ₩53,936 | -0.05% | 1.3천 |
|---|
| 2026.08.18 | ₩54,070 | ₩54,070 | ₩53,752 | ₩53,824 | -0.45% | 6천 |
|---|
| 2026.08.17 | ₩53,963 | ₩54,056 | ₩53,923 | ₩53,989 | +0.05% | 5.9천 |
|---|
| 2026.08.14 | ₩53,989 | ₩54,016 | ₩53,936 | ₩54,000 | +0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩54,003 | ₩54,003 | ₩53,883 | ₩53,909 | -0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩53,816 | ₩53,896 | ₩53,762 | ₩53,872 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩53,709 | ₩53,802 | ₩53,662 | ₩53,682 | -0.05% | 2.6천 |
|---|
| 2026.08.10 | ₩53,753 | ₩53,753 | ₩53,629 | ₩53,629 | -0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩53,656 | ₩53,753 | ₩53,602 | ₩53,753 | +0.18% | 4.3천 |
|---|
| 2026.08.06 | ₩53,629 | ₩53,682 | ₩53,495 | ₩53,495 | -0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩53,670 | ₩53,749 | ₩53,589 | ₩53,589 | -0.15% | 7천 |
|---|
| 2026.08.04 | ₩53,522 | ₩53,749 | ₩53,509 | ₩53,642 | +0.22% | 1.1만 |
|---|
| 2026.08.03 | ₩53,415 | ₩53,415 | ₩53,348 | ₩53,414 | -0.00% | 2.9천 |
|---|
| 2026.07.31 | ₩53,141 | ₩53,141 | ₩52,967 | ₩53,051 | -0.17% | 700 |
|---|
| 2026.07.30 | ₩52,948 | ₩53,121 | ₩52,881 | ₩53,068 | +0.23% | 6.6천 |
|---|
| 2026.07.29 | ₩52,788 | ₩52,788 | ₩52,781 | ₩52,781 | -0.01% | 500 |
|---|
| 2026.07.28 | ₩52,869 | ₩53,175 | ₩52,869 | ₩53,095 | +0.43% | 4.9천 |
|---|
| 2026.07.27 | ₩53,015 | ₩53,095 | ₩52,908 | ₩53,036 | +0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩52,894 | ₩53,052 | ₩52,881 | ₩52,884 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩52,801 | ₩52,870 | ₩52,761 | ₩52,870 | +0.13% | 2.6천 |
|---|
| 2026.07.22 | ₩53,167 | ₩53,167 | ₩53,001 | ₩53,015 | -0.29% | 3.1천 |
|---|
| 2026.07.21 | ₩53,021 | ₩53,242 | ₩53,003 | ₩53,242 | +0.42% | 8.6천 |
|---|
| 2026.07.20 | ₩53,105 | ₩53,105 | ₩52,934 | ₩52,944 | -0.30% | 1.8천 |
|---|
| 2026.07.17 | ₩53,055 | ₩53,165 | ₩53,005 | ₩53,035 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩53,215 | ₩53,282 | ₩53,115 | ₩53,115 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩53,188 | ₩53,215 | ₩53,108 | ₩53,112 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩52,975 | ₩53,081 | ₩52,975 | ₩53,021 | +0.09% | 9.2천 |
|---|
| 2026.07.13 | ₩52,988 | ₩52,988 | ₩52,868 | ₩52,876 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩52,961 | ₩53,081 | ₩52,961 | ₩53,081 | +0.23% | 5.7천 |
|---|
| 2026.07.09 | ₩52,988 | ₩53,148 | ₩52,988 | ₩53,108 | +0.23% | 1.8만 |
|---|
| 2026.07.08 | ₩52,788 | ₩52,854 | ₩52,701 | ₩52,854 | +0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩52,894 | ₩53,068 | ₩52,868 | ₩52,921 | +0.05% | 2.9천 |
|---|
| 2026.07.06 | ₩53,121 | ₩53,282 | ₩53,108 | ₩53,171 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩53,275 | ₩53,275 | ₩52,948 | ₩53,007 | -0.50% | 2.8천 |
|---|
| 2026.07.01 | ₩53,255 | ₩53,295 | ₩53,081 | ₩53,081 | -0.33% | 1.9만 |
|---|
| 2026.06.30 | ₩52,921 | ₩53,172 | ₩52,814 | ₩53,148 | +0.43% | 1.3만 |
|---|
| 2026.06.29 | ₩52,928 | ₩52,993 | ₩52,801 | ₩52,993 | +0.12% | 7.7천 |
|---|
| 2026.06.26 | ₩52,854 | ₩52,921 | ₩52,834 | ₩52,914 | +0.11% | 3.5천 |
|---|
| 2026.06.25 | ₩52,864 | ₩53,148 | ₩52,841 | ₩52,841 | -0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩52,701 | ₩52,988 | ₩52,694 | ₩52,735 | +0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩52,707 | ₩52,801 | ₩52,667 | ₩52,702 | -0.01% | 2.1천 |
|---|
| 2026.06.22 | ₩52,861 | ₩52,928 | ₩52,627 | ₩52,896 | +0.07% | 3.9천 |
|---|
| 2026.06.18 | ₩52,774 | ₩52,774 | ₩52,495 | ₩52,721 | -0.10% | 7.9천 |
|---|
| 2026.06.17 | ₩52,687 | ₩52,774 | ₩52,267 | ₩52,267 | -0.80% | 6.5천 |
|---|
| 2026.06.16 | ₩52,601 | ₩52,641 | ₩52,531 | ₩52,531 | -0.13% | 4.3천 |
|---|
| 2026.06.15 | ₩52,788 | ₩52,814 | ₩52,621 | ₩52,639 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩52,555 | ₩52,555 | ₩52,387 | ₩52,442 | -0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩51,948 | ₩52,257 | ₩51,920 | ₩52,257 | +0.60% | 4.9천 |
|---|
| 2026.06.10 | ₩52,107 | ₩52,107 | ₩51,693 | ₩51,693 | -0.79% | 9.8천 |
|---|
| 2026.06.09 | ₩52,173 | ₩52,173 | ₩51,559 | ₩51,874 | -0.57% | 5.3천 |
|---|
| 2026.06.08 | ₩51,826 | ₩52,026 | ₩51,826 | ₩51,877 | +0.10% | 5.4천 |
|---|
| 2026.06.05 | ₩52,140 | ₩52,140 | ₩51,559 | ₩51,677 | -0.89% | 7.7천 |
|---|
| 2026.06.04 | ₩52,347 | ₩52,395 | ₩52,253 | ₩52,395 | +0.09% | 2.6천 |
|---|
| 2026.06.03 | ₩52,173 | ₩52,173 | ₩52,000 | ₩52,056 | -0.23% | 6.8천 |
|---|
| 2026.06.02 | ₩52,213 | ₩52,347 | ₩52,213 | ₩52,327 | +0.22% | 9.6천 |
|---|
| 2026.06.01 | ₩51,986 | ₩52,267 | ₩51,859 | ₩52,160 | +0.33% | 7.3천 |
|---|
| 2026.05.29 | ₩52,319 | ₩52,319 | ₩52,107 | ₩52,264 | -0.10% | 3.9천 |
|---|
| 2026.05.28 | ₩52,086 | ₩52,374 | ₩52,086 | ₩52,280 | +0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩52,149 | ₩52,199 | ₩52,133 | ₩52,195 | +0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩52,253 | ₩52,253 | ₩52,095 | ₩52,147 | -0.20% | 5.9천 |
|---|
| 2026.05.22 | ₩51,773 | ₩51,986 | ₩51,773 | ₩51,806 | +0.06% | 7.3천 |
|---|
| 2026.05.21 | ₩51,345 | ₩51,759 | ₩51,345 | ₩51,670 | +0.63% | 4천 |
|---|
| 2026.05.20 | ₩51,012 | ₩51,532 | ₩51,012 | ₩51,460 | +0.88% | 8.5천 |
|---|
| 2026.05.19 | ₩50,905 | ₩51,110 | ₩50,797 | ₩50,907 | +0.01% | 1만 |
|---|
| 2026.05.18 | ₩51,279 | ₩51,285 | ₩50,971 | ₩51,105 | -0.34% | 1.1만 |
|---|
| 2026.05.15 | ₩51,279 | ₩51,359 | ₩51,158 | ₩51,265 | -0.03% | 2.2만 |
|---|
| 2026.05.14 | ₩51,639 | ₩51,773 | ₩51,572 | ₩51,652 | +0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩51,506 | ₩51,639 | ₩51,425 | ₩51,492 | -0.03% | 1.3만 |
|---|
| 2026.05.12 | ₩51,559 | ₩51,570 | ₩51,225 | ₩51,570 | +0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩51,706 | ₩51,946 | ₩51,706 | ₩51,779 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩51,599 | ₩51,786 | ₩51,572 | ₩51,731 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩51,706 | ₩51,715 | ₩51,452 | ₩51,452 | -0.49% | 4.7천 |
|---|
| 2026.05.06 | ₩51,753 | ₩51,880 | ₩51,733 | ₩51,865 | +0.22% | 7.2천 |
|---|
| 2026.05.05 | ₩51,546 | ₩51,611 | ₩51,425 | ₩51,540 | -0.01% | 8천 |
|---|
| 2026.05.04 | ₩51,305 | ₩51,439 | ₩51,065 | ₩51,185 | -0.23% | 7.4천 |
|---|
| 2026.05.01 | ₩51,345 | ₩51,399 | ₩51,252 | ₩51,279 | -0.13% | 1.5만 |
|---|
| 2026.04.30 | ₩50,958 | ₩51,305 | ₩50,878 | ₩51,305 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩50,811 | ₩50,918 | ₩50,690 | ₩50,752 | -0.12% | 8.1천 |
|---|
| 2026.04.28 | ₩51,052 | ₩51,118 | ₩50,784 | ₩50,958 | -0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩51,092 | ₩51,198 | ₩51,025 | ₩51,145 | +0.10% | 1.6만 |
|---|
| 2026.04.24 | ₩51,032 | ₩51,205 | ₩51,032 | ₩51,038 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩51,158 | ₩51,158 | ₩50,751 | ₩50,985 | -0.34% | 5만 |
|---|
| 2026.04.22 | ₩51,045 | ₩51,065 | ₩50,931 | ₩51,036 | -0.02% | 4.8천 |
|---|
| 2026.04.21 | ₩51,078 | ₩51,118 | ₩50,798 | ₩50,918 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩51,065 | ₩51,225 | ₩51,025 | ₩51,173 | +0.21% | 3.6만 |
|---|
| 2026.04.17 | ₩50,998 | ₩51,264 | ₩50,998 | ₩51,105 | +0.21% | 3.8만 |
|---|
| 2026.04.16 | ₩50,464 | ₩50,664 | ₩50,425 | ₩50,664 | +0.40% | 8.5천 |
|---|
| 2026.04.15 | ₩50,437 | ₩50,598 | ₩50,437 | ₩50,598 | +0.32% | 7천 |
|---|
| 2026.04.14 | ₩50,397 | ₩50,557 | ₩50,397 | ₩50,557 | +0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩49,676 | ₩50,250 | ₩49,676 | ₩50,170 | +0.99% | 1.3만 |
|---|
| 2026.04.10 | ₩49,982 | ₩49,982 | ₩49,716 | ₩49,850 | -0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩49,356 | ₩49,876 | ₩49,356 | ₩49,770 | +0.84% | 9.4천 |
|---|
| 2026.04.08 | ₩49,863 | ₩49,863 | ₩49,436 | ₩49,616 | -0.50% | 2.9만 |
|---|
| 2026.04.07 | ₩48,541 | ₩48,821 | ₩48,541 | ₩48,780 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩48,594 | ₩48,902 | ₩48,541 | ₩48,835 | +0.49% | 88.9만 |
|---|
| 2026.04.02 | ₩48,060 | ₩48,741 | ₩47,994 | ₩48,715 | +1.36% | 3.3만 |
|---|
| 2026.04.01 | ₩48,408 | ₩48,755 | ₩48,408 | ₩48,488 | +0.17% | 12.7만 |
|---|
| 2026.03.31 | ₩48,167 | ₩48,408 | ₩48,154 | ₩48,408 | +0.50% | 8.2만 |
|---|
| 2026.03.30 | ₩48,167 | ₩48,167 | ₩48,074 | ₩48,107 | -0.12% | 1.2만 |
|---|
| 2026.03.27 | ₩48,100 | ₩48,140 | ₩48,026 | ₩48,066 | -0.07% | 3.7천 |
|---|
| 2026.03.26 | ₩47,953 | ₩48,094 | ₩47,953 | ₩48,064 | +0.23% | 4.2천 |
|---|
| 2026.03.25 | ₩48,127 | ₩48,154 | ₩48,047 | ₩48,123 | -0.01% | 7.2천 |
|---|
| 2026.03.24 | ₩47,807 | ₩48,032 | ₩47,807 | ₩47,873 | +0.14% | 7.2천 |
|---|
| 2026.03.23 | ₩47,780 | ₩48,047 | ₩47,780 | ₩47,953 | +0.36% | 1.5만 |
|---|
| 2026.03.20 | ₩47,813 | ₩47,813 | ₩47,473 | ₩47,580 | -0.49% | 4.6만 |
|---|
| 2026.03.19 | ₩47,673 | ₩47,793 | ₩47,660 | ₩47,780 | +0.22% | 5.1천 |
|---|
| 2026.03.18 | ₩47,740 | ₩47,887 | ₩47,726 | ₩47,740 | 0.00% | 4천 |
|---|
| 2026.03.17 | ₩47,753 | ₩47,960 | ₩47,753 | ₩47,807 | +0.11% | 6.5천 |
|---|
| 2026.03.16 | ₩47,847 | ₩47,847 | ₩47,713 | ₩47,713 | -0.28% | 7천 |
|---|
| 2026.03.13 | ₩47,593 | ₩47,593 | ₩47,446 | ₩47,446 | -0.31% | 5.3천 |
|---|
| 2026.03.12 | ₩47,459 | ₩47,586 | ₩47,446 | ₩47,540 | +0.17% | 9.2천 |
|---|
| 2026.03.11 | ₩47,740 | ₩47,740 | ₩47,653 | ₩47,717 | -0.05% | 3.1천 |
|---|
| 2026.03.10 | ₩47,660 | ₩47,873 | ₩47,660 | ₩47,660 | 0.00% | 6천 |
|---|
| 2026.03.09 | ₩47,259 | ₩47,753 | ₩47,246 | ₩47,646 | +0.82% | 8.3천 |
|---|
| 2026.03.06 | ₩47,486 | ₩47,593 | ₩47,419 | ₩47,446 | -0.08% | 1.2만 |
|---|
| 2026.03.05 | ₩47,905 | ₩47,920 | ₩47,660 | ₩47,793 | -0.23% | 3.4천 |
|---|
| 2026.03.04 | ₩47,820 | ₩47,927 | ₩47,793 | ₩47,860 | +0.08% | 4.8천 |
|---|
| 2026.03.03 | ₩47,626 | ₩47,847 | ₩47,540 | ₩47,789 | +0.34% | 1.1만 |
|---|
| 2026.03.02 | ₩47,847 | ₩47,867 | ₩47,793 | ₩47,833 | -0.03% | 1.4만 |
|---|
| 2026.02.27 | ₩47,801 | ₩47,864 | ₩47,753 | ₩47,864 | +0.13% | 1.3만 |
|---|
| 2026.02.26 | ₩47,847 | ₩47,900 | ₩47,820 | ₩47,873 | +0.06% | 2.7천 |
|---|
| 2026.02.25 | ₩47,880 | ₩47,887 | ₩47,793 | ₩47,847 | -0.07% | 4.2만 |
|---|
| 2026.02.24 | ₩47,820 | ₩47,847 | ₩47,767 | ₩47,793 | -0.06% | 5.5천 |
|---|
| 2026.02.23 | ₩47,660 | ₩47,793 | ₩47,660 | ₩47,673 | +0.03% | 3.5천 |
|---|
| 2026.02.20 | ₩47,700 | ₩47,807 | ₩47,700 | ₩47,753 | +0.11% | 1.2만 |
|---|
| 2026.02.19 | ₩47,833 | ₩47,833 | ₩47,700 | ₩47,749 | -0.18% | 2.9천 |
|---|
| 2026.02.18 | ₩47,800 | ₩47,849 | ₩47,740 | ₩47,740 | -0.13% | 6.9천 |
|---|
| 2026.02.17 | ₩47,733 | ₩47,767 | ₩47,686 | ₩47,700 | -0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩47,726 | ₩47,726 | ₩47,660 | ₩47,660 | -0.14% | 2.5천 |
|---|
| 2026.02.12 | ₩47,713 | ₩47,713 | ₩47,580 | ₩47,580 | -0.28% | 2.9천 |
|---|
| 2026.02.11 | ₩47,800 | ₩47,800 | ₩47,700 | ₩47,740 | -0.13% | 7.1천 |
|---|
| 2026.02.10 | ₩47,793 | ₩47,813 | ₩47,713 | ₩47,726 | -0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩47,706 | ₩47,780 | ₩47,673 | ₩47,726 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩47,459 | ₩47,740 | ₩47,459 | ₩47,673 | +0.45% | 1.2만 |
|---|
| 2026.02.05 | ₩47,646 | ₩47,646 | ₩47,406 | ₩47,418 | -0.48% | 3.7천 |
|---|
| 2026.02.04 | ₩47,673 | ₩47,673 | ₩47,519 | ₩47,526 | -0.31% | 1.3만 |
|---|
| 2026.02.03 | ₩47,660 | ₩47,686 | ₩47,513 | ₩47,644 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩47,499 | ₩47,660 | ₩47,499 | ₩47,606 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩47,526 | ₩47,553 | ₩47,499 | ₩47,513 | -0.03% | 5.8천 |
|---|
| 2026.01.29 | ₩47,620 | ₩47,620 | ₩47,540 | ₩47,580 | -0.08% | 4.1천 |
|---|
| 2026.01.28 | ₩47,653 | ₩47,660 | ₩47,593 | ₩47,606 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩47,606 | ₩47,633 | ₩47,606 | ₩47,633 | +0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩47,593 | ₩47,673 | ₩47,580 | ₩47,593 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩47,685 | ₩47,685 | ₩47,580 | ₩47,626 | -0.12% | 7.4천 |
|---|
| 2026.01.22 | ₩47,660 | ₩47,686 | ₩47,620 | ₩47,620 | -0.08% | 6.1천 |
|---|
| 2026.01.21 | ₩47,513 | ₩47,626 | ₩47,473 | ₩47,580 | +0.14% | 7.3천 |
|---|
| 2026.01.20 | ₩47,406 | ₩47,526 | ₩47,406 | ₩47,466 | +0.13% | 3.4만 |
|---|
| 2026.01.16 | ₩47,553 | ₩47,617 | ₩47,540 | ₩47,593 | +0.08% | 1만 |
|---|
| 2026.01.15 | ₩47,499 | ₩47,620 | ₩47,499 | ₩47,570 | +0.15% | 8천 |
|---|
| 2026.01.14 | ₩47,526 | ₩47,526 | ₩47,407 | ₩47,505 | -0.04% | 3.4천 |
|---|
| 2026.01.13 | ₩47,560 | ₩47,560 | ₩47,446 | ₩47,446 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩47,499 | ₩47,526 | ₩47,406 | ₩47,459 | -0.08% | 7.4천 |
|---|
| 2026.01.09 | ₩47,540 | ₩47,540 | ₩47,406 | ₩47,466 | -0.15% | 6.9천 |
|---|
| 2026.01.08 | ₩47,339 | ₩47,399 | ₩47,339 | ₩47,353 | +0.03% | 5.6천 |
|---|
| 2026.01.07 | ₩47,286 | ₩47,326 | ₩47,286 | ₩47,326 | +0.08% | 1.8천 |
|---|
| 2026.01.06 | ₩47,236 | ₩47,345 | ₩47,192 | ₩47,299 | +0.13% | 3만 |
|---|
| 2026.01.05 | ₩47,192 | ₩47,272 | ₩47,179 | ₩47,219 | +0.06% | 9.6천 |
|---|
| 2026.01.02 | ₩46,965 | ₩47,085 | ₩46,925 | ₩47,080 | +0.24% | 3.2천 |
|---|
| 2025.12.31 | ₩46,979 | ₩47,072 | ₩46,912 | ₩46,912 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩47,191 | ₩47,191 | ₩47,007 | ₩47,049 | -0.30% | 4.7천 |
|---|
| 2025.12.29 | ₩47,059 | ₩47,164 | ₩47,059 | ₩47,099 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩47,040 | ₩47,099 | ₩46,992 | ₩47,045 | +0.01% | 9.4천 |
|---|
| 2025.12.24 | ₩47,019 | ₩47,095 | ₩47,019 | ₩47,095 | +0.16% | 1.1천 |
|---|
| 2025.12.23 | ₩46,979 | ₩47,079 | ₩46,979 | ₩47,019 | +0.09% | 2.3만 |
|---|
| 2025.12.22 | ₩47,099 | ₩47,099 | ₩47,032 | ₩47,032 | -0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩46,899 | ₩46,965 | ₩46,885 | ₩46,899 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩46,872 | ₩46,872 | ₩46,718 | ₩46,845 | -0.06% | 5.4천 |
|---|
| 2025.12.17 | ₩46,845 | ₩46,892 | ₩46,645 | ₩46,645 | -0.43% | 1.6만 |
|---|
| 2025.12.16 | ₩46,778 | ₩46,828 | ₩46,725 | ₩46,805 | +0.06% | 6.9천 |
|---|
| 2025.12.15 | ₩46,820 | ₩46,872 | ₩46,780 | ₩46,818 | -0.00% | 2.6천 |
|---|
| 2025.12.12 | ₩47,005 | ₩47,005 | ₩46,818 | ₩46,832 | -0.37% | 3.8천 |
|---|
| 2025.12.11 | ₩46,992 | ₩46,992 | ₩46,872 | ₩46,979 | -0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩46,720 | ₩46,905 | ₩46,705 | ₩46,818 | +0.21% | 5.1천 |
|---|
| 2025.12.09 | ₩46,672 | ₩46,705 | ₩46,645 | ₩46,658 | -0.03% | 4.8천 |
|---|
| 2025.12.08 | ₩46,705 | ₩46,738 | ₩46,618 | ₩46,618 | -0.19% | 7.8천 |
|---|
| 2025.12.05 | ₩46,678 | ₩46,729 | ₩46,658 | ₩46,698 | +0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩46,611 | ₩46,704 | ₩46,591 | ₩46,704 | +0.20% | 5.8천 |
|---|
| 2025.12.03 | ₩46,391 | ₩46,643 | ₩46,391 | ₩46,578 | +0.40% | 4.8천 |
|---|
| 2025.12.02 | ₩46,418 | ₩46,431 | ₩46,378 | ₩46,378 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩46,298 | ₩46,458 | ₩46,298 | ₩46,398 | +0.22% | 2천 |
|---|
| 2025.11.28 | ₩46,461 | ₩46,475 | ₩46,406 | ₩46,475 | +0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩46,191 | ₩46,458 | ₩46,191 | ₩46,446 | +0.55% | 4.2천 |
|---|
| 2025.11.25 | ₩46,044 | ₩46,283 | ₩46,044 | ₩46,258 | +0.46% | 3.8천 |
|---|
| 2025.11.24 | ₩45,605 | ₩45,909 | ₩45,605 | ₩45,909 | +0.67% | 2.9천 |
|---|
| 2025.11.21 | ₩45,203 | ₩45,573 | ₩45,203 | ₩45,573 | +0.82% | 4.7천 |
|---|
| 2025.11.20 | ₩45,870 | ₩45,870 | ₩45,101 | ₩45,101 | -1.68% | 6.1천 |
|---|
| 2025.11.19 | ₩45,510 | ₩45,510 | ₩45,363 | ₩45,454 | -0.12% | 7.9천 |
|---|
| 2025.11.18 | ₩45,204 | ₩45,416 | ₩45,204 | ₩45,410 | +0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩45,563 | ₩45,723 | ₩45,296 | ₩45,296 | -0.59% | 1.8만 |
|---|
| 2025.11.14 | ₩45,550 | ₩45,723 | ₩45,550 | ₩45,659 | +0.24% | 2.7천 |
|---|
| 2025.11.13 | ₩45,864 | ₩45,864 | ₩45,496 | ₩45,556 | -0.67% | 9.8천 |
|---|
| 2025.11.12 | ₩46,004 | ₩46,045 | ₩45,990 | ₩46,045 | +0.09% | 1.6만 |
|---|
| 2025.11.11 | ₩45,965 | ₩46,113 | ₩45,964 | ₩46,061 | +0.21% | 8.3천 |
|---|
| 2025.11.10 | ₩46,017 | ₩46,124 | ₩46,005 | ₩46,111 | +0.20% | 4.3천 |
|---|
| 2025.11.07 | ₩45,603 | ₩45,792 | ₩45,523 | ₩45,792 | +0.41% | 1.5만 |
|---|
| 2025.11.06 | ₩45,897 | ₩45,937 | ₩45,723 | ₩45,743 | -0.33% | 5.9천 |
|---|
| 2025.11.05 | ₩45,870 | ₩46,057 | ₩45,870 | ₩46,003 | +0.29% | 3천 |
|---|
| 2025.11.04 | ₩45,697 | ₩45,861 | ₩45,697 | ₩45,771 | +0.16% | 5.7천 |
|---|
| 2025.11.03 | ₩45,964 | ₩45,982 | ₩45,830 | ₩45,982 | +0.04% | 2.1만 |
|---|
| 2025.10.31 | ₩45,950 | ₩46,077 | ₩45,897 | ₩46,004 | +0.12% | 9.5천 |
|---|
| 2025.10.30 | ₩46,097 | ₩46,108 | ₩45,924 | ₩45,990 | -0.23% | 7.6천 |
|---|
| 2025.10.29 | ₩46,191 | ₩46,218 | ₩46,031 | ₩46,031 | -0.35% | 2천 |
|---|
| 2025.10.28 | ₩46,191 | ₩46,258 | ₩46,191 | ₩46,224 | +0.07% | 7.5천 |
|---|
| 2025.10.27 | ₩46,318 | ₩46,318 | ₩46,191 | ₩46,266 | -0.11% | 3.8천 |
|---|
| 2025.10.24 | ₩46,177 | ₩46,296 | ₩46,177 | ₩46,248 | +0.15% | 2.4천 |
|---|
| 2025.10.23 | ₩45,944 | ₩46,048 | ₩45,937 | ₩46,048 | +0.23% | 1.2천 |
|---|
| 2025.10.22 | ₩45,844 | ₩45,870 | ₩45,817 | ₩45,858 | +0.03% | 1.3천 |
|---|
| 2025.10.21 | ₩46,017 | ₩46,120 | ₩46,017 | ₩46,079 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩45,870 | ₩46,099 | ₩45,870 | ₩46,099 | +0.50% | 6.1천 |
|---|
| 2025.10.17 | ₩45,695 | ₩45,710 | ₩45,550 | ₩45,710 | +0.03% | 8.6천 |
|---|
| 2025.10.16 | ₩46,032 | ₩46,216 | ₩45,670 | ₩45,683 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩46,111 | ₩46,231 | ₩45,937 | ₩46,059 | -0.11% | 7.2천 |
|---|
| 2025.10.14 | ₩45,737 | ₩46,004 | ₩45,737 | ₩45,982 | +0.54% | 6.5만 |
|---|
| 2025.10.13 | ₩45,657 | ₩45,850 | ₩45,657 | ₩45,804 | +0.32% | 1.6만 |
|---|
| 2025.10.10 | ₩45,924 | ₩45,964 | ₩45,439 | ₩45,439 | -1.06% | 2.2천 |
|---|