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 | ₩52,618 | ₩52,810 | ₩52,570 | ₩52,754 | +0.26% | 8.1천 |
| 2026.10.08 | ₩52,463 | ₩52,590 | ₩52,250 | ₩52,570 | +0.20% | 1.2만 |
| 2026.10.07 | ₩52,637 | ₩52,637 | ₩52,490 | ₩52,610 | -0.05% | 9.8천 |
| 2026.10.06 | ₩53,237 | ₩53,237 | ₩52,944 | ₩52,944 | -0.55% | 3.3천 |
| 2026.10.05 | ₩52,997 | ₩53,157 | ₩52,997 | ₩53,091 | +0.18% | 86.4만 |
| 2026.10.02 | ₩52,930 | ₩52,997 | ₩52,904 | ₩52,937 | +0.01% | 4.6천 |
| 2026.10.01 | ₩52,436 | ₩52,797 | ₩52,423 | ₩52,722 | +0.54% | 1.8만 |
| 2026.09.30 | ₩52,830 | ₩52,830 | ₩52,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,646 |
| -0.35% |
| 7.4천 |
| 2026.09.29 | ₩52,703 | ₩52,784 | ₩52,590 | ₩52,634 | -0.13% | 3천 |
|---|
| 2026.09.28 | ₩52,804 | ₩52,864 | ₩52,697 | ₩52,778 | -0.05% | 9.2천 |
|---|
| 2026.09.25 | ₩52,904 | ₩53,077 | ₩52,824 | ₩52,977 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩52,743 | ₩52,944 | ₩52,597 | ₩52,892 | +0.28% | 8.8천 |
|---|
| 2026.09.23 | ₩53,184 | ₩53,184 | ₩52,941 | ₩52,941 | -0.46% | 4.2천 |
|---|
| 2026.09.22 | ₩53,451 | ₩53,451 | ₩53,277 | ₩53,398 | -0.10% | 3.9천 |
|---|
| 2026.09.21 | ₩53,251 | ₩53,311 | ₩53,171 | ₩53,197 | -0.10% | 2.5천 |
|---|
| 2026.09.18 | ₩53,051 | ₩53,051 | ₩52,930 | ₩53,024 | -0.05% | 7.2천 |
|---|
| 2026.09.17 | ₩53,244 | ₩53,384 | ₩53,224 | ₩53,233 | -0.02% | 3.6천 |
|---|
| 2026.09.16 | ₩53,304 | ₩53,304 | ₩52,810 | ₩52,957 | -0.65% | 4.4천 |
|---|
| 2026.09.15 | ₩53,117 | ₩53,131 | ₩53,010 | ₩53,107 | -0.02% | 6.6천 |
|---|
| 2026.09.14 | ₩53,231 | ₩53,424 | ₩53,216 | ₩53,237 | +0.01% | 6.7천 |
|---|
| 2026.09.11 | ₩53,378 | ₩53,384 | ₩53,264 | ₩53,356 | -0.04% | 2.7천 |
|---|
| 2026.09.10 | ₩53,315 | ₩53,358 | ₩53,117 | ₩53,180 | -0.25% | 8.5천 |
|---|
| 2026.09.09 | ₩53,531 | ₩53,705 | ₩53,422 | ₩53,422 | -0.20% | 1.5만 |
|---|
| 2026.09.08 | ₩53,207 | ₩53,851 | ₩53,207 | ₩53,742 | +1.01% | 5천 |
|---|
| 2026.09.04 | ₩53,851 | ₩53,851 | ₩53,771 | ₩53,818 | -0.06% | 2.3천 |
|---|
| 2026.09.03 | ₩53,785 | ₩53,851 | ₩53,705 | ₩53,786 | +0.00% | 3.1천 |
|---|
| 2026.09.02 | ₩53,544 | ₩53,718 | ₩53,544 | ₩53,658 | +0.21% | 2.2만 |
|---|
| 2026.09.01 | ₩53,411 | ₩53,491 | ₩53,378 | ₩53,378 | -0.06% | 5.2천 |
|---|
| 2026.08.31 | ₩53,571 | ₩53,611 | ₩53,531 | ₩53,611 | +0.07% | 4.5천 |
|---|
| 2026.08.28 | ₩53,771 | ₩53,771 | ₩53,651 | ₩53,651 | -0.22% | 2.8천 |
|---|
| 2026.08.27 | ₩53,958 | ₩54,025 | ₩53,892 | ₩53,952 | -0.01% | 7.3천 |
|---|
| 2026.08.26 | ₩53,918 | ₩53,945 | ₩53,771 | ₩53,837 | -0.15% | 4.9천 |
|---|
| 2026.08.25 | ₩53,771 | ₩53,869 | ₩53,718 | ₩53,869 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩53,865 | ₩53,865 | ₩53,665 | ₩53,758 | -0.20% | 7.2천 |
|---|
| 2026.08.21 | ₩53,868 | ₩53,872 | ₩53,811 | ₩53,843 | -0.04% | 4.5천 |
|---|
| 2026.08.20 | ₩53,711 | ₩53,785 | ₩53,611 | ₩53,681 | -0.06% | 7.4천 |
|---|
| 2026.08.19 | ₩53,945 | ₩53,945 | ₩53,838 | ₩53,918 | -0.05% | 1.3천 |
|---|
| 2026.08.18 | ₩54,052 | ₩54,052 | ₩53,734 | ₩53,806 | -0.45% | 6천 |
|---|
| 2026.08.17 | ₩53,945 | ₩54,038 | ₩53,905 | ₩53,972 | +0.05% | 5.9천 |
|---|
| 2026.08.14 | ₩53,972 | ₩53,998 | ₩53,918 | ₩53,982 | +0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩53,985 | ₩53,985 | ₩53,865 | ₩53,892 | -0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩53,798 | ₩53,878 | ₩53,745 | ₩53,854 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩53,691 | ₩53,785 | ₩53,645 | ₩53,665 | -0.05% | 2.6천 |
|---|
| 2026.08.10 | ₩53,735 | ₩53,735 | ₩53,611 | ₩53,611 | -0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩53,638 | ₩53,735 | ₩53,584 | ₩53,735 | +0.18% | 4.3천 |
|---|
| 2026.08.06 | ₩53,611 | ₩53,665 | ₩53,478 | ₩53,478 | -0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩53,653 | ₩53,731 | ₩53,571 | ₩53,571 | -0.15% | 7천 |
|---|
| 2026.08.04 | ₩53,504 | ₩53,731 | ₩53,491 | ₩53,625 | +0.22% | 1.1만 |
|---|
| 2026.08.03 | ₩53,398 | ₩53,398 | ₩53,331 | ₩53,396 | -0.00% | 2.9천 |
|---|
| 2026.07.31 | ₩53,124 | ₩53,124 | ₩52,949 | ₩53,033 | -0.17% | 700 |
|---|
| 2026.07.30 | ₩52,930 | ₩53,104 | ₩52,864 | ₩53,051 | +0.23% | 6.6천 |
|---|
| 2026.07.29 | ₩52,770 | ₩52,770 | ₩52,764 | ₩52,764 | -0.01% | 500 |
|---|
| 2026.07.28 | ₩52,852 | ₩53,157 | ₩52,852 | ₩53,077 | +0.43% | 4.9천 |
|---|
| 2026.07.27 | ₩52,997 | ₩53,077 | ₩52,890 | ₩53,018 | +0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩52,877 | ₩53,034 | ₩52,864 | ₩52,866 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩52,784 | ₩52,853 | ₩52,743 | ₩52,853 | +0.13% | 2.6천 |
|---|
| 2026.07.22 | ₩53,149 | ₩53,149 | ₩52,984 | ₩52,997 | -0.29% | 3.1천 |
|---|
| 2026.07.21 | ₩53,004 | ₩53,224 | ₩52,985 | ₩53,224 | +0.42% | 8.6천 |
|---|
| 2026.07.20 | ₩53,088 | ₩53,088 | ₩52,917 | ₩52,926 | -0.30% | 1.8천 |
|---|
| 2026.07.17 | ₩53,037 | ₩53,148 | ₩52,988 | ₩53,017 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩53,197 | ₩53,264 | ₩53,097 | ₩53,097 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩53,171 | ₩53,197 | ₩53,091 | ₩53,095 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩52,957 | ₩53,064 | ₩52,957 | ₩53,004 | +0.09% | 9.2천 |
|---|
| 2026.07.13 | ₩52,970 | ₩52,970 | ₩52,850 | ₩52,858 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩52,944 | ₩53,064 | ₩52,944 | ₩53,064 | +0.23% | 5.7천 |
|---|
| 2026.07.09 | ₩52,970 | ₩53,131 | ₩52,970 | ₩53,091 | +0.23% | 1.8만 |
|---|
| 2026.07.08 | ₩52,770 | ₩52,837 | ₩52,683 | ₩52,837 | +0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩52,877 | ₩53,051 | ₩52,850 | ₩52,904 | +0.05% | 2.9천 |
|---|
| 2026.07.06 | ₩53,104 | ₩53,264 | ₩53,091 | ₩53,153 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩53,257 | ₩53,257 | ₩52,930 | ₩52,989 | -0.50% | 2.8천 |
|---|
| 2026.07.01 | ₩53,237 | ₩53,277 | ₩53,064 | ₩53,064 | -0.33% | 1.9만 |
|---|
| 2026.06.30 | ₩52,904 | ₩53,155 | ₩52,797 | ₩53,131 | +0.43% | 1.3만 |
|---|
| 2026.06.29 | ₩52,910 | ₩52,976 | ₩52,784 | ₩52,976 | +0.12% | 7.7천 |
|---|
| 2026.06.26 | ₩52,837 | ₩52,904 | ₩52,817 | ₩52,897 | +0.11% | 3.5천 |
|---|
| 2026.06.25 | ₩52,846 | ₩53,131 | ₩52,824 | ₩52,824 | -0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩52,683 | ₩52,970 | ₩52,677 | ₩52,718 | +0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩52,690 | ₩52,784 | ₩52,650 | ₩52,685 | -0.01% | 2.1천 |
|---|
| 2026.06.22 | ₩52,844 | ₩52,910 | ₩52,610 | ₩52,878 | +0.07% | 3.9천 |
|---|
| 2026.06.18 | ₩52,757 | ₩52,757 | ₩52,478 | ₩52,703 | -0.10% | 7.9천 |
|---|
| 2026.06.17 | ₩52,670 | ₩52,757 | ₩52,250 | ₩52,250 | -0.80% | 6.5천 |
|---|
| 2026.06.16 | ₩52,583 | ₩52,623 | ₩52,514 | ₩52,514 | -0.13% | 4.3천 |
|---|
| 2026.06.15 | ₩52,770 | ₩52,797 | ₩52,603 | ₩52,622 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩52,538 | ₩52,538 | ₩52,370 | ₩52,424 | -0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩51,931 | ₩52,240 | ₩51,902 | ₩52,240 | +0.60% | 4.9천 |
|---|
| 2026.06.10 | ₩52,089 | ₩52,089 | ₩51,676 | ₩51,676 | -0.79% | 9.8천 |
|---|
| 2026.06.09 | ₩52,156 | ₩52,156 | ₩51,542 | ₩51,857 | -0.57% | 5.3천 |
|---|
| 2026.06.08 | ₩51,809 | ₩52,009 | ₩51,809 | ₩51,860 | +0.10% | 5.4천 |
|---|
| 2026.06.05 | ₩52,123 | ₩52,123 | ₩51,542 | ₩51,660 | -0.89% | 7.7천 |
|---|
| 2026.06.04 | ₩52,330 | ₩52,378 | ₩52,236 | ₩52,378 | +0.09% | 2.6천 |
|---|
| 2026.06.03 | ₩52,156 | ₩52,156 | ₩51,983 | ₩52,039 | -0.23% | 6.8천 |
|---|
| 2026.06.02 | ₩52,196 | ₩52,330 | ₩52,196 | ₩52,310 | +0.22% | 9.6천 |
|---|
| 2026.06.01 | ₩51,969 | ₩52,250 | ₩51,842 | ₩52,143 | +0.33% | 7.3천 |
|---|
| 2026.05.29 | ₩52,302 | ₩52,302 | ₩52,089 | ₩52,247 | -0.10% | 3.9천 |
|---|
| 2026.05.28 | ₩52,069 | ₩52,356 | ₩52,069 | ₩52,263 | +0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩52,132 | ₩52,181 | ₩52,116 | ₩52,177 | +0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩52,236 | ₩52,236 | ₩52,077 | ₩52,129 | -0.20% | 5.9천 |
|---|
| 2026.05.22 | ₩51,756 | ₩51,969 | ₩51,756 | ₩51,789 | +0.06% | 7.3천 |
|---|
| 2026.05.21 | ₩51,328 | ₩51,742 | ₩51,328 | ₩51,653 | +0.63% | 4천 |
|---|
| 2026.05.20 | ₩50,995 | ₩51,515 | ₩50,995 | ₩51,443 | +0.88% | 8.5천 |
|---|
| 2026.05.19 | ₩50,888 | ₩51,093 | ₩50,780 | ₩50,891 | +0.01% | 1만 |
|---|
| 2026.05.18 | ₩51,262 | ₩51,268 | ₩50,955 | ₩51,088 | -0.34% | 1.1만 |
|---|
| 2026.05.15 | ₩51,262 | ₩51,342 | ₩51,142 | ₩51,248 | -0.03% | 2.2만 |
|---|
| 2026.05.14 | ₩51,622 | ₩51,756 | ₩51,555 | ₩51,635 | +0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩51,489 | ₩51,622 | ₩51,409 | ₩51,475 | -0.03% | 1.3만 |
|---|
| 2026.05.12 | ₩51,542 | ₩51,553 | ₩51,208 | ₩51,553 | +0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩51,689 | ₩51,929 | ₩51,689 | ₩51,762 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩51,582 | ₩51,769 | ₩51,555 | ₩51,714 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩51,689 | ₩51,698 | ₩51,435 | ₩51,435 | -0.49% | 4.7천 |
|---|
| 2026.05.06 | ₩51,736 | ₩51,862 | ₩51,716 | ₩51,848 | +0.22% | 7.2천 |
|---|
| 2026.05.05 | ₩51,529 | ₩51,594 | ₩51,409 | ₩51,523 | -0.01% | 8천 |
|---|
| 2026.05.04 | ₩51,288 | ₩51,422 | ₩51,048 | ₩51,168 | -0.23% | 7.4천 |
|---|
| 2026.05.01 | ₩51,328 | ₩51,382 | ₩51,235 | ₩51,262 | -0.13% | 1.5만 |
|---|
| 2026.04.30 | ₩50,941 | ₩51,288 | ₩50,861 | ₩51,288 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩50,794 | ₩50,901 | ₩50,673 | ₩50,736 | -0.12% | 8.1천 |
|---|
| 2026.04.28 | ₩51,035 | ₩51,102 | ₩50,768 | ₩50,941 | -0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩51,075 | ₩51,182 | ₩51,008 | ₩51,128 | +0.10% | 1.6만 |
|---|
| 2026.04.24 | ₩51,015 | ₩51,188 | ₩51,015 | ₩51,021 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩51,142 | ₩51,142 | ₩50,734 | ₩50,968 | -0.34% | 5만 |
|---|
| 2026.04.22 | ₩51,028 | ₩51,048 | ₩50,915 | ₩51,019 | -0.02% | 4.8천 |
|---|
| 2026.04.21 | ₩51,061 | ₩51,102 | ₩50,781 | ₩50,901 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩51,048 | ₩51,208 | ₩51,008 | ₩51,156 | +0.21% | 3.6만 |
|---|
| 2026.04.17 | ₩50,981 | ₩51,247 | ₩50,981 | ₩51,088 | +0.21% | 3.8만 |
|---|
| 2026.04.16 | ₩50,447 | ₩50,648 | ₩50,409 | ₩50,648 | +0.40% | 8.5천 |
|---|
| 2026.04.15 | ₩50,421 | ₩50,581 | ₩50,421 | ₩50,581 | +0.32% | 7천 |
|---|
| 2026.04.14 | ₩50,381 | ₩50,541 | ₩50,381 | ₩50,541 | +0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩49,660 | ₩50,234 | ₩49,660 | ₩50,154 | +0.99% | 1.3만 |
|---|
| 2026.04.10 | ₩49,965 | ₩49,965 | ₩49,700 | ₩49,833 | -0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩49,339 | ₩49,860 | ₩49,339 | ₩49,753 | +0.84% | 9.4천 |
|---|
| 2026.04.08 | ₩49,847 | ₩49,847 | ₩49,419 | ₩49,600 | -0.50% | 2.9만 |
|---|
| 2026.04.07 | ₩48,525 | ₩48,805 | ₩48,525 | ₩48,764 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩48,578 | ₩48,886 | ₩48,525 | ₩48,819 | +0.49% | 88.9만 |
|---|
| 2026.04.02 | ₩48,044 | ₩48,725 | ₩47,978 | ₩48,699 | +1.36% | 3.3만 |
|---|
| 2026.04.01 | ₩48,392 | ₩48,739 | ₩48,392 | ₩48,472 | +0.17% | 12.7만 |
|---|
| 2026.03.31 | ₩48,151 | ₩48,392 | ₩48,138 | ₩48,392 | +0.50% | 8.2만 |
|---|
| 2026.03.30 | ₩48,151 | ₩48,151 | ₩48,058 | ₩48,091 | -0.12% | 1.2만 |
|---|
| 2026.03.27 | ₩48,085 | ₩48,125 | ₩48,010 | ₩48,050 | -0.07% | 3.7천 |
|---|
| 2026.03.26 | ₩47,938 | ₩48,078 | ₩47,938 | ₩48,048 | +0.23% | 4.2천 |
|---|
| 2026.03.25 | ₩48,111 | ₩48,138 | ₩48,031 | ₩48,107 | -0.01% | 7.2천 |
|---|
| 2026.03.24 | ₩47,791 | ₩48,016 | ₩47,791 | ₩47,858 | +0.14% | 7.2천 |
|---|
| 2026.03.23 | ₩47,764 | ₩48,031 | ₩47,764 | ₩47,938 | +0.36% | 1.5만 |
|---|
| 2026.03.20 | ₩47,798 | ₩47,798 | ₩47,457 | ₩47,564 | -0.49% | 4.6만 |
|---|
| 2026.03.19 | ₩47,657 | ₩47,778 | ₩47,644 | ₩47,764 | +0.22% | 5.1천 |
|---|
| 2026.03.18 | ₩47,724 | ₩47,871 | ₩47,711 | ₩47,724 | 0.00% | 4천 |
|---|
| 2026.03.17 | ₩47,737 | ₩47,944 | ₩47,737 | ₩47,791 | +0.11% | 6.5천 |
|---|
| 2026.03.16 | ₩47,831 | ₩47,831 | ₩47,697 | ₩47,697 | -0.28% | 7천 |
|---|
| 2026.03.13 | ₩47,577 | ₩47,577 | ₩47,430 | ₩47,430 | -0.31% | 5.3천 |
|---|
| 2026.03.12 | ₩47,444 | ₩47,571 | ₩47,430 | ₩47,524 | +0.17% | 9.2천 |
|---|
| 2026.03.11 | ₩47,724 | ₩47,724 | ₩47,637 | ₩47,701 | -0.05% | 3.1천 |
|---|
| 2026.03.10 | ₩47,644 | ₩47,858 | ₩47,644 | ₩47,644 | 0.00% | 6천 |
|---|
| 2026.03.09 | ₩47,244 | ₩47,737 | ₩47,230 | ₩47,631 | +0.82% | 8.3천 |
|---|
| 2026.03.06 | ₩47,470 | ₩47,577 | ₩47,404 | ₩47,430 | -0.08% | 1.2만 |
|---|
| 2026.03.05 | ₩47,890 | ₩47,904 | ₩47,644 | ₩47,778 | -0.23% | 3.4천 |
|---|
| 2026.03.04 | ₩47,804 | ₩47,911 | ₩47,778 | ₩47,844 | +0.08% | 4.8천 |
|---|
| 2026.03.03 | ₩47,611 | ₩47,831 | ₩47,524 | ₩47,773 | +0.34% | 1.1만 |
|---|
| 2026.03.02 | ₩47,831 | ₩47,851 | ₩47,778 | ₩47,818 | -0.03% | 1.4만 |
|---|
| 2026.02.27 | ₩47,786 | ₩47,848 | ₩47,737 | ₩47,848 | +0.13% | 1.3만 |
|---|
| 2026.02.26 | ₩47,831 | ₩47,884 | ₩47,804 | ₩47,858 | +0.06% | 2.7천 |
|---|
| 2026.02.25 | ₩47,864 | ₩47,871 | ₩47,778 | ₩47,831 | -0.07% | 4.2만 |
|---|
| 2026.02.24 | ₩47,804 | ₩47,831 | ₩47,751 | ₩47,778 | -0.06% | 5.5천 |
|---|
| 2026.02.23 | ₩47,644 | ₩47,778 | ₩47,644 | ₩47,657 | +0.03% | 3.5천 |
|---|
| 2026.02.20 | ₩47,684 | ₩47,791 | ₩47,684 | ₩47,737 | +0.11% | 1.2만 |
|---|
| 2026.02.19 | ₩47,818 | ₩47,818 | ₩47,684 | ₩47,733 | -0.18% | 2.9천 |
|---|
| 2026.02.18 | ₩47,784 | ₩47,834 | ₩47,724 | ₩47,724 | -0.13% | 6.9천 |
|---|
| 2026.02.17 | ₩47,717 | ₩47,751 | ₩47,671 | ₩47,684 | -0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩47,711 | ₩47,711 | ₩47,644 | ₩47,644 | -0.14% | 2.5천 |
|---|
| 2026.02.12 | ₩47,697 | ₩47,697 | ₩47,564 | ₩47,564 | -0.28% | 2.9천 |
|---|
| 2026.02.11 | ₩47,784 | ₩47,784 | ₩47,684 | ₩47,724 | -0.13% | 7.1천 |
|---|
| 2026.02.10 | ₩47,778 | ₩47,798 | ₩47,697 | ₩47,711 | -0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩47,691 | ₩47,764 | ₩47,657 | ₩47,711 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩47,444 | ₩47,724 | ₩47,444 | ₩47,657 | +0.45% | 1.2만 |
|---|
| 2026.02.05 | ₩47,631 | ₩47,631 | ₩47,390 | ₩47,402 | -0.48% | 3.7천 |
|---|
| 2026.02.04 | ₩47,657 | ₩47,657 | ₩47,504 | ₩47,511 | -0.31% | 1.3만 |
|---|
| 2026.02.03 | ₩47,644 | ₩47,671 | ₩47,497 | ₩47,628 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩47,484 | ₩47,644 | ₩47,484 | ₩47,591 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩47,511 | ₩47,537 | ₩47,484 | ₩47,497 | -0.03% | 5.8천 |
|---|
| 2026.01.29 | ₩47,604 | ₩47,604 | ₩47,524 | ₩47,564 | -0.08% | 4.1천 |
|---|
| 2026.01.28 | ₩47,637 | ₩47,644 | ₩47,577 | ₩47,591 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩47,591 | ₩47,617 | ₩47,591 | ₩47,617 | +0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩47,577 | ₩47,657 | ₩47,564 | ₩47,577 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩47,669 | ₩47,669 | ₩47,564 | ₩47,611 | -0.12% | 7.4천 |
|---|
| 2026.01.22 | ₩47,644 | ₩47,671 | ₩47,604 | ₩47,604 | -0.08% | 6.1천 |
|---|
| 2026.01.21 | ₩47,497 | ₩47,611 | ₩47,457 | ₩47,564 | +0.14% | 7.3천 |
|---|
| 2026.01.20 | ₩47,390 | ₩47,511 | ₩47,390 | ₩47,450 | +0.13% | 3.4만 |
|---|
| 2026.01.16 | ₩47,537 | ₩47,601 | ₩47,524 | ₩47,577 | +0.08% | 1만 |
|---|
| 2026.01.15 | ₩47,484 | ₩47,604 | ₩47,484 | ₩47,555 | +0.15% | 8천 |
|---|
| 2026.01.14 | ₩47,511 | ₩47,511 | ₩47,392 | ₩47,489 | -0.04% | 3.4천 |
|---|
| 2026.01.13 | ₩47,544 | ₩47,544 | ₩47,430 | ₩47,430 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩47,484 | ₩47,511 | ₩47,390 | ₩47,444 | -0.08% | 7.4천 |
|---|
| 2026.01.09 | ₩47,524 | ₩47,524 | ₩47,390 | ₩47,450 | -0.15% | 6.9천 |
|---|
| 2026.01.08 | ₩47,324 | ₩47,384 | ₩47,324 | ₩47,337 | +0.03% | 5.6천 |
|---|
| 2026.01.07 | ₩47,270 | ₩47,310 | ₩47,270 | ₩47,310 | +0.08% | 1.8천 |
|---|
| 2026.01.06 | ₩47,221 | ₩47,329 | ₩47,177 | ₩47,284 | +0.13% | 3만 |
|---|
| 2026.01.05 | ₩47,177 | ₩47,257 | ₩47,163 | ₩47,203 | +0.06% | 9.6천 |
|---|
| 2026.01.02 | ₩46,950 | ₩47,070 | ₩46,910 | ₩47,065 | +0.24% | 3.2천 |
|---|
| 2025.12.31 | ₩46,963 | ₩47,057 | ₩46,896 | ₩46,896 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩47,175 | ₩47,175 | ₩46,991 | ₩47,034 | -0.30% | 4.7천 |
|---|
| 2025.12.29 | ₩47,043 | ₩47,149 | ₩47,043 | ₩47,083 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩47,025 | ₩47,083 | ₩46,977 | ₩47,030 | +0.01% | 9.4천 |
|---|
| 2025.12.24 | ₩47,003 | ₩47,079 | ₩47,003 | ₩47,079 | +0.16% | 1.1천 |
|---|
| 2025.12.23 | ₩46,963 | ₩47,063 | ₩46,963 | ₩47,003 | +0.09% | 2.3만 |
|---|
| 2025.12.22 | ₩47,083 | ₩47,083 | ₩47,017 | ₩47,017 | -0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩46,883 | ₩46,950 | ₩46,870 | ₩46,883 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩46,856 | ₩46,856 | ₩46,703 | ₩46,830 | -0.06% | 5.4천 |
|---|
| 2025.12.17 | ₩46,830 | ₩46,876 | ₩46,629 | ₩46,629 | -0.43% | 1.6만 |
|---|
| 2025.12.16 | ₩46,763 | ₩46,812 | ₩46,710 | ₩46,790 | +0.06% | 6.9천 |
|---|
| 2025.12.15 | ₩46,804 | ₩46,856 | ₩46,764 | ₩46,803 | -0.00% | 2.6천 |
|---|
| 2025.12.12 | ₩46,990 | ₩46,990 | ₩46,803 | ₩46,816 | -0.37% | 3.8천 |
|---|
| 2025.12.11 | ₩46,977 | ₩46,977 | ₩46,856 | ₩46,963 | -0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩46,704 | ₩46,890 | ₩46,690 | ₩46,803 | +0.21% | 5.1천 |
|---|
| 2025.12.09 | ₩46,656 | ₩46,690 | ₩46,629 | ₩46,643 | -0.03% | 4.8천 |
|---|
| 2025.12.08 | ₩46,690 | ₩46,723 | ₩46,603 | ₩46,603 | -0.19% | 7.8천 |
|---|
| 2025.12.05 | ₩46,663 | ₩46,714 | ₩46,643 | ₩46,683 | +0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩46,596 | ₩46,688 | ₩46,576 | ₩46,688 | +0.20% | 5.8천 |
|---|
| 2025.12.03 | ₩46,376 | ₩46,628 | ₩46,376 | ₩46,563 | +0.40% | 4.8천 |
|---|
| 2025.12.02 | ₩46,403 | ₩46,416 | ₩46,362 | ₩46,362 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩46,282 | ₩46,443 | ₩46,282 | ₩46,382 | +0.22% | 2천 |
|---|
| 2025.11.28 | ₩46,445 | ₩46,460 | ₩46,390 | ₩46,460 | +0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩46,176 | ₩46,443 | ₩46,176 | ₩46,431 | +0.55% | 4.2천 |
|---|
| 2025.11.25 | ₩46,029 | ₩46,268 | ₩46,029 | ₩46,242 | +0.46% | 3.8천 |
|---|
| 2025.11.24 | ₩45,590 | ₩45,894 | ₩45,590 | ₩45,894 | +0.67% | 2.9천 |
|---|
| 2025.11.21 | ₩45,188 | ₩45,557 | ₩45,188 | ₩45,557 | +0.82% | 4.7천 |
|---|
| 2025.11.20 | ₩45,855 | ₩45,855 | ₩45,086 | ₩45,086 | -1.68% | 6.1천 |
|---|
| 2025.11.19 | ₩45,495 | ₩45,495 | ₩45,348 | ₩45,439 | -0.12% | 7.9천 |
|---|
| 2025.11.18 | ₩45,189 | ₩45,401 | ₩45,189 | ₩45,395 | +0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩45,548 | ₩45,708 | ₩45,281 | ₩45,281 | -0.59% | 1.8만 |
|---|
| 2025.11.14 | ₩45,535 | ₩45,708 | ₩45,535 | ₩45,644 | +0.24% | 2.7천 |
|---|
| 2025.11.13 | ₩45,849 | ₩45,849 | ₩45,481 | ₩45,541 | -0.67% | 9.8천 |
|---|
| 2025.11.12 | ₩45,989 | ₩46,030 | ₩45,975 | ₩46,030 | +0.09% | 1.6만 |
|---|
| 2025.11.11 | ₩45,950 | ₩46,098 | ₩45,949 | ₩46,046 | +0.21% | 8.3천 |
|---|
| 2025.11.10 | ₩46,002 | ₩46,109 | ₩45,990 | ₩46,095 | +0.20% | 4.3천 |
|---|
| 2025.11.07 | ₩45,588 | ₩45,776 | ₩45,508 | ₩45,776 | +0.41% | 1.5만 |
|---|
| 2025.11.06 | ₩45,882 | ₩45,922 | ₩45,708 | ₩45,728 | -0.33% | 5.9천 |
|---|
| 2025.11.05 | ₩45,855 | ₩46,042 | ₩45,855 | ₩45,987 | +0.29% | 3천 |
|---|
| 2025.11.04 | ₩45,682 | ₩45,846 | ₩45,682 | ₩45,756 | +0.16% | 5.7천 |
|---|
| 2025.11.03 | ₩45,949 | ₩45,967 | ₩45,815 | ₩45,967 | +0.04% | 2.1만 |
|---|
| 2025.10.31 | ₩45,935 | ₩46,062 | ₩45,882 | ₩45,989 | +0.12% | 9.5천 |
|---|
| 2025.10.30 | ₩46,082 | ₩46,093 | ₩45,909 | ₩45,975 | -0.23% | 7.6천 |
|---|
| 2025.10.29 | ₩46,176 | ₩46,202 | ₩46,015 | ₩46,015 | -0.35% | 2천 |
|---|
| 2025.10.28 | ₩46,176 | ₩46,242 | ₩46,176 | ₩46,209 | +0.07% | 7.5천 |
|---|
| 2025.10.27 | ₩46,302 | ₩46,302 | ₩46,176 | ₩46,250 | -0.11% | 3.8천 |
|---|
| 2025.10.24 | ₩46,162 | ₩46,281 | ₩46,162 | ₩46,233 | +0.15% | 2.4천 |
|---|
| 2025.10.23 | ₩45,929 | ₩46,033 | ₩45,922 | ₩46,033 | +0.23% | 1.2천 |
|---|
| 2025.10.22 | ₩45,828 | ₩45,855 | ₩45,802 | ₩45,843 | +0.03% | 1.3천 |
|---|
| 2025.10.21 | ₩46,002 | ₩46,105 | ₩46,002 | ₩46,063 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩45,855 | ₩46,083 | ₩45,855 | ₩46,083 | +0.50% | 6.1천 |
|---|
| 2025.10.17 | ₩45,680 | ₩45,695 | ₩45,535 | ₩45,695 | +0.03% | 8.6천 |
|---|
| 2025.10.16 | ₩46,017 | ₩46,201 | ₩45,655 | ₩45,668 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩46,095 | ₩46,216 | ₩45,922 | ₩46,043 | -0.11% | 7.2천 |
|---|
| 2025.10.14 | ₩45,722 | ₩45,989 | ₩45,722 | ₩45,967 | +0.54% | 6.5만 |
|---|
| 2025.10.13 | ₩45,642 | ₩45,835 | ₩45,642 | ₩45,788 | +0.32% | 1.6만 |
|---|
| 2025.10.10 | ₩45,909 | ₩45,949 | ₩45,424 | ₩45,424 | -1.06% | 2.2천 |
|---|