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 | ₩52,609 | ₩52,802 | ₩52,561 | ₩52,745 | +0.26% | 8.1천 |
| 2026.10.08 | ₩52,454 | ₩52,581 | ₩52,241 | ₩52,561 | +0.20% | 1.2만 |
| 2026.10.07 | ₩52,628 | ₩52,628 | ₩52,481 | ₩52,601 | -0.05% | 9.8천 |
| 2026.10.06 | ₩53,229 | ₩53,229 | ₩52,935 | ₩52,935 | -0.55% | 3.3천 |
| 2026.10.05 | ₩52,988 | ₩53,149 | ₩52,988 | ₩53,082 | +0.18% | 86.4만 |
| 2026.10.02 | ₩52,922 | ₩52,988 | ₩52,895 | ₩52,928 | +0.01% | 4.6천 |
| 2026.10.01 | ₩52,428 | ₩52,788 | ₩52,414 | ₩52,713 | +0.54% | 1.8만 |
| 2026.09.30 | ₩52,822 | ₩52,822 | ₩52,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,637 |
| -0.35% |
| 7.4천 |
| 2026.09.29 | ₩52,695 | ₩52,775 | ₩52,581 | ₩52,625 | -0.13% | 3천 |
|---|
| 2026.09.28 | ₩52,795 | ₩52,855 | ₩52,688 | ₩52,769 | -0.05% | 9.2천 |
|---|
| 2026.09.25 | ₩52,895 | ₩53,068 | ₩52,815 | ₩52,968 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩52,735 | ₩52,935 | ₩52,588 | ₩52,883 | +0.28% | 8.8천 |
|---|
| 2026.09.23 | ₩53,175 | ₩53,175 | ₩52,932 | ₩52,932 | -0.46% | 4.2천 |
|---|
| 2026.09.22 | ₩53,442 | ₩53,442 | ₩53,269 | ₩53,389 | -0.10% | 3.9천 |
|---|
| 2026.09.21 | ₩53,242 | ₩53,302 | ₩53,162 | ₩53,189 | -0.10% | 2.5천 |
|---|
| 2026.09.18 | ₩53,042 | ₩53,042 | ₩52,922 | ₩53,015 | -0.05% | 7.2천 |
|---|
| 2026.09.17 | ₩53,235 | ₩53,375 | ₩53,215 | ₩53,225 | -0.02% | 3.6천 |
|---|
| 2026.09.16 | ₩53,295 | ₩53,295 | ₩52,802 | ₩52,948 | -0.65% | 4.4천 |
|---|
| 2026.09.15 | ₩53,109 | ₩53,122 | ₩53,002 | ₩53,098 | -0.02% | 6.6천 |
|---|
| 2026.09.14 | ₩53,222 | ₩53,415 | ₩53,207 | ₩53,229 | +0.01% | 6.7천 |
|---|
| 2026.09.11 | ₩53,369 | ₩53,375 | ₩53,255 | ₩53,347 | -0.04% | 2.7천 |
|---|
| 2026.09.10 | ₩53,306 | ₩53,349 | ₩53,109 | ₩53,171 | -0.25% | 8.5천 |
|---|
| 2026.09.09 | ₩53,522 | ₩53,696 | ₩53,413 | ₩53,413 | -0.20% | 1.5만 |
|---|
| 2026.09.08 | ₩53,198 | ₩53,843 | ₩53,198 | ₩53,733 | +1.01% | 5천 |
|---|
| 2026.09.04 | ₩53,843 | ₩53,843 | ₩53,763 | ₩53,809 | -0.06% | 2.3천 |
|---|
| 2026.09.03 | ₩53,776 | ₩53,843 | ₩53,696 | ₩53,777 | +0.00% | 3.1천 |
|---|
| 2026.09.02 | ₩53,536 | ₩53,709 | ₩53,536 | ₩53,649 | +0.21% | 2.2만 |
|---|
| 2026.09.01 | ₩53,402 | ₩53,482 | ₩53,369 | ₩53,369 | -0.06% | 5.2천 |
|---|
| 2026.08.31 | ₩53,562 | ₩53,602 | ₩53,522 | ₩53,602 | +0.07% | 4.5천 |
|---|
| 2026.08.28 | ₩53,763 | ₩53,763 | ₩53,642 | ₩53,642 | -0.22% | 2.8천 |
|---|
| 2026.08.27 | ₩53,949 | ₩54,016 | ₩53,883 | ₩53,943 | -0.01% | 7.3천 |
|---|
| 2026.08.26 | ₩53,909 | ₩53,936 | ₩53,763 | ₩53,828 | -0.15% | 4.9천 |
|---|
| 2026.08.25 | ₩53,763 | ₩53,860 | ₩53,709 | ₩53,860 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩53,856 | ₩53,856 | ₩53,656 | ₩53,749 | -0.20% | 7.2천 |
|---|
| 2026.08.21 | ₩53,859 | ₩53,863 | ₩53,803 | ₩53,835 | -0.04% | 4.5천 |
|---|
| 2026.08.20 | ₩53,702 | ₩53,776 | ₩53,602 | ₩53,672 | -0.06% | 7.4천 |
|---|
| 2026.08.19 | ₩53,936 | ₩53,936 | ₩53,829 | ₩53,909 | -0.05% | 1.3천 |
|---|
| 2026.08.18 | ₩54,043 | ₩54,043 | ₩53,725 | ₩53,797 | -0.45% | 6천 |
|---|
| 2026.08.17 | ₩53,936 | ₩54,029 | ₩53,896 | ₩53,963 | +0.05% | 5.9천 |
|---|
| 2026.08.14 | ₩53,963 | ₩53,989 | ₩53,909 | ₩53,973 | +0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩53,976 | ₩53,976 | ₩53,856 | ₩53,883 | -0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩53,789 | ₩53,869 | ₩53,736 | ₩53,845 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩53,682 | ₩53,776 | ₩53,636 | ₩53,656 | -0.05% | 2.6천 |
|---|
| 2026.08.10 | ₩53,726 | ₩53,726 | ₩53,602 | ₩53,602 | -0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩53,629 | ₩53,726 | ₩53,576 | ₩53,726 | +0.18% | 4.3천 |
|---|
| 2026.08.06 | ₩53,602 | ₩53,656 | ₩53,469 | ₩53,469 | -0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩53,644 | ₩53,722 | ₩53,562 | ₩53,562 | -0.15% | 7천 |
|---|
| 2026.08.04 | ₩53,496 | ₩53,722 | ₩53,482 | ₩53,616 | +0.22% | 1.1만 |
|---|
| 2026.08.03 | ₩53,389 | ₩53,389 | ₩53,322 | ₩53,387 | -0.00% | 2.9천 |
|---|
| 2026.07.31 | ₩53,115 | ₩53,115 | ₩52,940 | ₩53,024 | -0.17% | 700 |
|---|
| 2026.07.30 | ₩52,922 | ₩53,095 | ₩52,855 | ₩53,042 | +0.23% | 6.6천 |
|---|
| 2026.07.29 | ₩52,761 | ₩52,761 | ₩52,755 | ₩52,755 | -0.01% | 500 |
|---|
| 2026.07.28 | ₩52,843 | ₩53,149 | ₩52,843 | ₩53,068 | +0.43% | 4.9천 |
|---|
| 2026.07.27 | ₩52,988 | ₩53,068 | ₩52,882 | ₩53,010 | +0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩52,868 | ₩53,026 | ₩52,855 | ₩52,858 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩52,775 | ₩52,844 | ₩52,735 | ₩52,844 | +0.13% | 2.6천 |
|---|
| 2026.07.22 | ₩53,141 | ₩53,141 | ₩52,975 | ₩52,988 | -0.29% | 3.1천 |
|---|
| 2026.07.21 | ₩52,995 | ₩53,215 | ₩52,976 | ₩53,215 | +0.42% | 8.6천 |
|---|
| 2026.07.20 | ₩53,079 | ₩53,079 | ₩52,908 | ₩52,918 | -0.30% | 1.8천 |
|---|
| 2026.07.17 | ₩53,028 | ₩53,139 | ₩52,979 | ₩53,008 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩53,189 | ₩53,255 | ₩53,088 | ₩53,088 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩53,162 | ₩53,189 | ₩53,082 | ₩53,086 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩52,948 | ₩53,055 | ₩52,948 | ₩52,995 | +0.09% | 9.2천 |
|---|
| 2026.07.13 | ₩52,962 | ₩52,962 | ₩52,842 | ₩52,850 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩52,935 | ₩53,055 | ₩52,935 | ₩53,055 | +0.23% | 5.7천 |
|---|
| 2026.07.09 | ₩52,962 | ₩53,122 | ₩52,962 | ₩53,082 | +0.23% | 1.8만 |
|---|
| 2026.07.08 | ₩52,761 | ₩52,828 | ₩52,675 | ₩52,828 | +0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩52,868 | ₩53,042 | ₩52,842 | ₩52,895 | +0.05% | 2.9천 |
|---|
| 2026.07.06 | ₩53,095 | ₩53,255 | ₩53,082 | ₩53,145 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩53,249 | ₩53,249 | ₩52,922 | ₩52,980 | -0.50% | 2.8천 |
|---|
| 2026.07.01 | ₩53,229 | ₩53,269 | ₩53,055 | ₩53,055 | -0.33% | 1.9만 |
|---|
| 2026.06.30 | ₩52,895 | ₩53,146 | ₩52,788 | ₩53,122 | +0.43% | 1.3만 |
|---|
| 2026.06.29 | ₩52,902 | ₩52,967 | ₩52,775 | ₩52,967 | +0.12% | 7.7천 |
|---|
| 2026.06.26 | ₩52,828 | ₩52,895 | ₩52,808 | ₩52,888 | +0.11% | 3.5천 |
|---|
| 2026.06.25 | ₩52,838 | ₩53,122 | ₩52,815 | ₩52,815 | -0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩52,675 | ₩52,962 | ₩52,668 | ₩52,709 | +0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩52,681 | ₩52,775 | ₩52,641 | ₩52,676 | -0.01% | 2.1천 |
|---|
| 2026.06.22 | ₩52,835 | ₩52,902 | ₩52,601 | ₩52,870 | +0.07% | 3.9천 |
|---|
| 2026.06.18 | ₩52,748 | ₩52,748 | ₩52,469 | ₩52,695 | -0.10% | 7.9천 |
|---|
| 2026.06.17 | ₩52,661 | ₩52,748 | ₩52,241 | ₩52,241 | -0.80% | 6.5천 |
|---|
| 2026.06.16 | ₩52,575 | ₩52,615 | ₩52,505 | ₩52,505 | -0.13% | 4.3천 |
|---|
| 2026.06.15 | ₩52,761 | ₩52,788 | ₩52,595 | ₩52,613 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩52,529 | ₩52,529 | ₩52,361 | ₩52,416 | -0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩51,922 | ₩52,232 | ₩51,894 | ₩52,232 | +0.60% | 4.9천 |
|---|
| 2026.06.10 | ₩52,081 | ₩52,081 | ₩51,667 | ₩51,667 | -0.79% | 9.8천 |
|---|
| 2026.06.09 | ₩52,148 | ₩52,148 | ₩51,534 | ₩51,849 | -0.57% | 5.3천 |
|---|
| 2026.06.08 | ₩51,800 | ₩52,001 | ₩51,800 | ₩51,851 | +0.10% | 5.4천 |
|---|
| 2026.06.05 | ₩52,114 | ₩52,114 | ₩51,534 | ₩51,651 | -0.89% | 7.7천 |
|---|
| 2026.06.04 | ₩52,321 | ₩52,369 | ₩52,228 | ₩52,369 | +0.09% | 2.6천 |
|---|
| 2026.06.03 | ₩52,148 | ₩52,148 | ₩51,974 | ₩52,030 | -0.23% | 6.8천 |
|---|
| 2026.06.02 | ₩52,188 | ₩52,321 | ₩52,188 | ₩52,301 | +0.22% | 9.6천 |
|---|
| 2026.06.01 | ₩51,961 | ₩52,241 | ₩51,834 | ₩52,134 | +0.33% | 7.3천 |
|---|
| 2026.05.29 | ₩52,293 | ₩52,293 | ₩52,081 | ₩52,238 | -0.10% | 3.9천 |
|---|
| 2026.05.28 | ₩52,061 | ₩52,348 | ₩52,061 | ₩52,254 | +0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩52,123 | ₩52,173 | ₩52,107 | ₩52,169 | +0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩52,228 | ₩52,228 | ₩52,069 | ₩52,121 | -0.20% | 5.9천 |
|---|
| 2026.05.22 | ₩51,747 | ₩51,961 | ₩51,747 | ₩51,780 | +0.06% | 7.3천 |
|---|
| 2026.05.21 | ₩51,320 | ₩51,734 | ₩51,320 | ₩51,644 | +0.63% | 4천 |
|---|
| 2026.05.20 | ₩50,986 | ₩51,507 | ₩50,986 | ₩51,435 | +0.88% | 8.5천 |
|---|
| 2026.05.19 | ₩50,880 | ₩51,085 | ₩50,771 | ₩50,882 | +0.01% | 1만 |
|---|
| 2026.05.18 | ₩51,253 | ₩51,260 | ₩50,946 | ₩51,080 | -0.34% | 1.1만 |
|---|
| 2026.05.15 | ₩51,253 | ₩51,333 | ₩51,133 | ₩51,240 | -0.03% | 2.2만 |
|---|
| 2026.05.14 | ₩51,614 | ₩51,747 | ₩51,547 | ₩51,627 | +0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩51,480 | ₩51,614 | ₩51,400 | ₩51,467 | -0.03% | 1.3만 |
|---|
| 2026.05.12 | ₩51,534 | ₩51,544 | ₩51,200 | ₩51,544 | +0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩51,680 | ₩51,921 | ₩51,680 | ₩51,754 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩51,574 | ₩51,760 | ₩51,547 | ₩51,706 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩51,680 | ₩51,690 | ₩51,427 | ₩51,427 | -0.49% | 4.7천 |
|---|
| 2026.05.06 | ₩51,727 | ₩51,854 | ₩51,707 | ₩51,839 | +0.22% | 7.2천 |
|---|
| 2026.05.05 | ₩51,520 | ₩51,586 | ₩51,400 | ₩51,515 | -0.01% | 8천 |
|---|
| 2026.05.04 | ₩51,280 | ₩51,413 | ₩51,040 | ₩51,160 | -0.23% | 7.4천 |
|---|
| 2026.05.01 | ₩51,320 | ₩51,373 | ₩51,227 | ₩51,253 | -0.13% | 1.5만 |
|---|
| 2026.04.30 | ₩50,933 | ₩51,280 | ₩50,853 | ₩51,280 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩50,786 | ₩50,893 | ₩50,665 | ₩50,727 | -0.12% | 8.1천 |
|---|
| 2026.04.28 | ₩51,026 | ₩51,093 | ₩50,759 | ₩50,933 | -0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩51,066 | ₩51,173 | ₩51,000 | ₩51,120 | +0.10% | 1.6만 |
|---|
| 2026.04.24 | ₩51,006 | ₩51,180 | ₩51,006 | ₩51,013 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩51,133 | ₩51,133 | ₩50,726 | ₩50,960 | -0.34% | 5만 |
|---|
| 2026.04.22 | ₩51,020 | ₩51,040 | ₩50,906 | ₩51,010 | -0.02% | 4.8천 |
|---|
| 2026.04.21 | ₩51,053 | ₩51,093 | ₩50,773 | ₩50,893 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩51,040 | ₩51,200 | ₩51,000 | ₩51,148 | +0.21% | 3.6만 |
|---|
| 2026.04.17 | ₩50,973 | ₩51,239 | ₩50,973 | ₩51,080 | +0.21% | 3.8만 |
|---|
| 2026.04.16 | ₩50,439 | ₩50,639 | ₩50,400 | ₩50,639 | +0.40% | 8.5천 |
|---|
| 2026.04.15 | ₩50,412 | ₩50,573 | ₩50,412 | ₩50,573 | +0.32% | 7천 |
|---|
| 2026.04.14 | ₩50,372 | ₩50,533 | ₩50,372 | ₩50,533 | +0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩49,652 | ₩50,226 | ₩49,652 | ₩50,145 | +0.99% | 1.3만 |
|---|
| 2026.04.10 | ₩49,957 | ₩49,957 | ₩49,692 | ₩49,825 | -0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩49,331 | ₩49,852 | ₩49,331 | ₩49,745 | +0.84% | 9.4천 |
|---|
| 2026.04.08 | ₩49,838 | ₩49,838 | ₩49,411 | ₩49,592 | -0.50% | 2.9만 |
|---|
| 2026.04.07 | ₩48,517 | ₩48,797 | ₩48,517 | ₩48,756 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩48,570 | ₩48,877 | ₩48,517 | ₩48,811 | +0.49% | 88.9만 |
|---|
| 2026.04.02 | ₩48,037 | ₩48,717 | ₩47,970 | ₩48,691 | +1.36% | 3.3만 |
|---|
| 2026.04.01 | ₩48,384 | ₩48,731 | ₩48,384 | ₩48,464 | +0.17% | 12.7만 |
|---|
| 2026.03.31 | ₩48,143 | ₩48,384 | ₩48,130 | ₩48,384 | +0.50% | 8.2만 |
|---|
| 2026.03.30 | ₩48,143 | ₩48,143 | ₩48,050 | ₩48,083 | -0.12% | 1.2만 |
|---|
| 2026.03.27 | ₩48,077 | ₩48,117 | ₩48,002 | ₩48,042 | -0.07% | 3.7천 |
|---|
| 2026.03.26 | ₩47,930 | ₩48,070 | ₩47,930 | ₩48,041 | +0.23% | 4.2천 |
|---|
| 2026.03.25 | ₩48,103 | ₩48,130 | ₩48,023 | ₩48,099 | -0.01% | 7.2천 |
|---|
| 2026.03.24 | ₩47,783 | ₩48,009 | ₩47,783 | ₩47,850 | +0.14% | 7.2천 |
|---|
| 2026.03.23 | ₩47,756 | ₩48,023 | ₩47,756 | ₩47,930 | +0.36% | 1.5만 |
|---|
| 2026.03.20 | ₩47,790 | ₩47,790 | ₩47,449 | ₩47,556 | -0.49% | 4.6만 |
|---|
| 2026.03.19 | ₩47,650 | ₩47,770 | ₩47,636 | ₩47,756 | +0.22% | 5.1천 |
|---|
| 2026.03.18 | ₩47,716 | ₩47,863 | ₩47,703 | ₩47,716 | 0.00% | 4천 |
|---|
| 2026.03.17 | ₩47,730 | ₩47,936 | ₩47,730 | ₩47,783 | +0.11% | 6.5천 |
|---|
| 2026.03.16 | ₩47,823 | ₩47,823 | ₩47,690 | ₩47,690 | -0.28% | 7천 |
|---|
| 2026.03.13 | ₩47,569 | ₩47,569 | ₩47,423 | ₩47,423 | -0.31% | 5.3천 |
|---|
| 2026.03.12 | ₩47,436 | ₩47,563 | ₩47,423 | ₩47,516 | +0.17% | 9.2천 |
|---|
| 2026.03.11 | ₩47,716 | ₩47,716 | ₩47,629 | ₩47,694 | -0.05% | 3.1천 |
|---|
| 2026.03.10 | ₩47,636 | ₩47,850 | ₩47,636 | ₩47,636 | 0.00% | 6천 |
|---|
| 2026.03.09 | ₩47,236 | ₩47,730 | ₩47,222 | ₩47,623 | +0.82% | 8.3천 |
|---|
| 2026.03.06 | ₩47,463 | ₩47,569 | ₩47,396 | ₩47,423 | -0.08% | 1.2만 |
|---|
| 2026.03.05 | ₩47,882 | ₩47,896 | ₩47,636 | ₩47,770 | -0.23% | 3.4천 |
|---|
| 2026.03.04 | ₩47,796 | ₩47,903 | ₩47,770 | ₩47,836 | +0.08% | 4.8천 |
|---|
| 2026.03.03 | ₩47,603 | ₩47,823 | ₩47,516 | ₩47,766 | +0.34% | 1.1만 |
|---|
| 2026.03.02 | ₩47,823 | ₩47,843 | ₩47,770 | ₩47,810 | -0.03% | 1.4만 |
|---|
| 2026.02.27 | ₩47,778 | ₩47,840 | ₩47,730 | ₩47,840 | +0.13% | 1.3만 |
|---|
| 2026.02.26 | ₩47,823 | ₩47,876 | ₩47,796 | ₩47,850 | +0.06% | 2.7천 |
|---|
| 2026.02.25 | ₩47,856 | ₩47,863 | ₩47,770 | ₩47,823 | -0.07% | 4.2만 |
|---|
| 2026.02.24 | ₩47,796 | ₩47,823 | ₩47,743 | ₩47,770 | -0.06% | 5.5천 |
|---|
| 2026.02.23 | ₩47,636 | ₩47,770 | ₩47,636 | ₩47,650 | +0.03% | 3.5천 |
|---|
| 2026.02.20 | ₩47,676 | ₩47,783 | ₩47,676 | ₩47,730 | +0.11% | 1.2만 |
|---|
| 2026.02.19 | ₩47,810 | ₩47,810 | ₩47,676 | ₩47,726 | -0.18% | 2.9천 |
|---|
| 2026.02.18 | ₩47,776 | ₩47,826 | ₩47,716 | ₩47,716 | -0.13% | 6.9천 |
|---|
| 2026.02.17 | ₩47,710 | ₩47,743 | ₩47,663 | ₩47,676 | -0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩47,703 | ₩47,703 | ₩47,636 | ₩47,636 | -0.14% | 2.5천 |
|---|
| 2026.02.12 | ₩47,690 | ₩47,690 | ₩47,556 | ₩47,556 | -0.28% | 2.9천 |
|---|
| 2026.02.11 | ₩47,776 | ₩47,776 | ₩47,676 | ₩47,716 | -0.13% | 7.1천 |
|---|
| 2026.02.10 | ₩47,770 | ₩47,790 | ₩47,690 | ₩47,703 | -0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩47,683 | ₩47,756 | ₩47,650 | ₩47,703 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩47,436 | ₩47,716 | ₩47,436 | ₩47,650 | +0.45% | 1.2만 |
|---|
| 2026.02.05 | ₩47,623 | ₩47,623 | ₩47,383 | ₩47,395 | -0.48% | 3.7천 |
|---|
| 2026.02.04 | ₩47,650 | ₩47,650 | ₩47,496 | ₩47,503 | -0.31% | 1.3만 |
|---|
| 2026.02.03 | ₩47,636 | ₩47,663 | ₩47,489 | ₩47,620 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩47,476 | ₩47,636 | ₩47,476 | ₩47,583 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩47,503 | ₩47,529 | ₩47,476 | ₩47,489 | -0.03% | 5.8천 |
|---|
| 2026.01.29 | ₩47,596 | ₩47,596 | ₩47,516 | ₩47,556 | -0.08% | 4.1천 |
|---|
| 2026.01.28 | ₩47,629 | ₩47,636 | ₩47,569 | ₩47,583 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩47,583 | ₩47,609 | ₩47,583 | ₩47,609 | +0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩47,569 | ₩47,650 | ₩47,556 | ₩47,569 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩47,662 | ₩47,662 | ₩47,556 | ₩47,603 | -0.12% | 7.4천 |
|---|
| 2026.01.22 | ₩47,636 | ₩47,663 | ₩47,596 | ₩47,596 | -0.08% | 6.1천 |
|---|
| 2026.01.21 | ₩47,489 | ₩47,603 | ₩47,449 | ₩47,556 | +0.14% | 7.3천 |
|---|
| 2026.01.20 | ₩47,383 | ₩47,503 | ₩47,383 | ₩47,443 | +0.13% | 3.4만 |
|---|
| 2026.01.16 | ₩47,529 | ₩47,593 | ₩47,516 | ₩47,569 | +0.08% | 1만 |
|---|
| 2026.01.15 | ₩47,476 | ₩47,596 | ₩47,476 | ₩47,547 | +0.15% | 8천 |
|---|
| 2026.01.14 | ₩47,503 | ₩47,503 | ₩47,384 | ₩47,481 | -0.04% | 3.4천 |
|---|
| 2026.01.13 | ₩47,536 | ₩47,536 | ₩47,423 | ₩47,423 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩47,476 | ₩47,503 | ₩47,383 | ₩47,436 | -0.08% | 7.4천 |
|---|
| 2026.01.09 | ₩47,516 | ₩47,516 | ₩47,383 | ₩47,443 | -0.15% | 6.9천 |
|---|
| 2026.01.08 | ₩47,316 | ₩47,376 | ₩47,316 | ₩47,329 | +0.03% | 5.6천 |
|---|
| 2026.01.07 | ₩47,262 | ₩47,302 | ₩47,262 | ₩47,302 | +0.08% | 1.8천 |
|---|
| 2026.01.06 | ₩47,213 | ₩47,321 | ₩47,169 | ₩47,276 | +0.13% | 3만 |
|---|
| 2026.01.05 | ₩47,169 | ₩47,249 | ₩47,156 | ₩47,196 | +0.06% | 9.6천 |
|---|
| 2026.01.02 | ₩46,942 | ₩47,062 | ₩46,902 | ₩47,057 | +0.24% | 3.2천 |
|---|
| 2025.12.31 | ₩46,955 | ₩47,049 | ₩46,889 | ₩46,889 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩47,168 | ₩47,168 | ₩46,983 | ₩47,026 | -0.30% | 4.7천 |
|---|
| 2025.12.29 | ₩47,036 | ₩47,141 | ₩47,036 | ₩47,076 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩47,017 | ₩47,076 | ₩46,969 | ₩47,022 | +0.01% | 9.4천 |
|---|
| 2025.12.24 | ₩46,995 | ₩47,072 | ₩46,995 | ₩47,072 | +0.16% | 1.1천 |
|---|
| 2025.12.23 | ₩46,955 | ₩47,056 | ₩46,955 | ₩46,995 | +0.09% | 2.3만 |
|---|
| 2025.12.22 | ₩47,076 | ₩47,076 | ₩47,009 | ₩47,009 | -0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩46,875 | ₩46,942 | ₩46,862 | ₩46,875 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩46,849 | ₩46,849 | ₩46,695 | ₩46,822 | -0.06% | 5.4천 |
|---|
| 2025.12.17 | ₩46,822 | ₩46,869 | ₩46,622 | ₩46,622 | -0.43% | 1.6만 |
|---|
| 2025.12.16 | ₩46,755 | ₩46,805 | ₩46,702 | ₩46,782 | +0.06% | 6.9천 |
|---|
| 2025.12.15 | ₩46,797 | ₩46,849 | ₩46,757 | ₩46,795 | -0.00% | 2.6천 |
|---|
| 2025.12.12 | ₩46,982 | ₩46,982 | ₩46,795 | ₩46,809 | -0.37% | 3.8천 |
|---|
| 2025.12.11 | ₩46,969 | ₩46,969 | ₩46,849 | ₩46,955 | -0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩46,697 | ₩46,882 | ₩46,682 | ₩46,795 | +0.21% | 5.1천 |
|---|
| 2025.12.09 | ₩46,648 | ₩46,682 | ₩46,622 | ₩46,635 | -0.03% | 4.8천 |
|---|
| 2025.12.08 | ₩46,682 | ₩46,715 | ₩46,595 | ₩46,595 | -0.19% | 7.8천 |
|---|
| 2025.12.05 | ₩46,655 | ₩46,706 | ₩46,635 | ₩46,675 | +0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩46,588 | ₩46,680 | ₩46,568 | ₩46,680 | +0.20% | 5.8천 |
|---|
| 2025.12.03 | ₩46,368 | ₩46,620 | ₩46,368 | ₩46,555 | +0.40% | 4.8천 |
|---|
| 2025.12.02 | ₩46,395 | ₩46,408 | ₩46,355 | ₩46,355 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩46,275 | ₩46,435 | ₩46,275 | ₩46,375 | +0.22% | 2천 |
|---|
| 2025.11.28 | ₩46,438 | ₩46,452 | ₩46,383 | ₩46,452 | +0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩46,168 | ₩46,435 | ₩46,168 | ₩46,423 | +0.55% | 4.2천 |
|---|
| 2025.11.25 | ₩46,021 | ₩46,260 | ₩46,021 | ₩46,235 | +0.46% | 3.8천 |
|---|
| 2025.11.24 | ₩45,582 | ₩45,886 | ₩45,582 | ₩45,886 | +0.67% | 2.9천 |
|---|
| 2025.11.21 | ₩45,180 | ₩45,550 | ₩45,180 | ₩45,550 | +0.82% | 4.7천 |
|---|
| 2025.11.20 | ₩45,848 | ₩45,848 | ₩45,079 | ₩45,079 | -1.68% | 6.1천 |
|---|
| 2025.11.19 | ₩45,487 | ₩45,487 | ₩45,340 | ₩45,431 | -0.12% | 7.9천 |
|---|
| 2025.11.18 | ₩45,182 | ₩45,394 | ₩45,182 | ₩45,387 | +0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩45,541 | ₩45,701 | ₩45,274 | ₩45,274 | -0.59% | 1.8만 |
|---|
| 2025.11.14 | ₩45,527 | ₩45,701 | ₩45,527 | ₩45,637 | +0.24% | 2.7천 |
|---|
| 2025.11.13 | ₩45,841 | ₩45,841 | ₩45,474 | ₩45,534 | -0.67% | 9.8천 |
|---|
| 2025.11.12 | ₩45,981 | ₩46,022 | ₩45,968 | ₩46,022 | +0.09% | 1.6만 |
|---|
| 2025.11.11 | ₩45,942 | ₩46,091 | ₩45,941 | ₩46,038 | +0.21% | 8.3천 |
|---|
| 2025.11.10 | ₩45,994 | ₩46,101 | ₩45,982 | ₩46,088 | +0.20% | 4.3천 |
|---|
| 2025.11.07 | ₩45,581 | ₩45,769 | ₩45,501 | ₩45,769 | +0.41% | 1.5만 |
|---|
| 2025.11.06 | ₩45,874 | ₩45,914 | ₩45,701 | ₩45,721 | -0.33% | 5.9천 |
|---|
| 2025.11.05 | ₩45,848 | ₩46,034 | ₩45,848 | ₩45,980 | +0.29% | 3천 |
|---|
| 2025.11.04 | ₩45,674 | ₩45,838 | ₩45,674 | ₩45,749 | +0.16% | 5.7천 |
|---|
| 2025.11.03 | ₩45,941 | ₩45,960 | ₩45,808 | ₩45,960 | +0.04% | 2.1만 |
|---|
| 2025.10.31 | ₩45,928 | ₩46,055 | ₩45,874 | ₩45,981 | +0.12% | 9.5천 |
|---|
| 2025.10.30 | ₩46,075 | ₩46,085 | ₩45,901 | ₩45,968 | -0.23% | 7.6천 |
|---|
| 2025.10.29 | ₩46,168 | ₩46,195 | ₩46,008 | ₩46,008 | -0.35% | 2천 |
|---|
| 2025.10.28 | ₩46,168 | ₩46,235 | ₩46,168 | ₩46,201 | +0.07% | 7.5천 |
|---|
| 2025.10.27 | ₩46,295 | ₩46,295 | ₩46,168 | ₩46,243 | -0.11% | 3.8천 |
|---|
| 2025.10.24 | ₩46,155 | ₩46,273 | ₩46,155 | ₩46,225 | +0.15% | 2.4천 |
|---|
| 2025.10.23 | ₩45,921 | ₩46,025 | ₩45,914 | ₩46,025 | +0.23% | 1.2천 |
|---|
| 2025.10.22 | ₩45,821 | ₩45,848 | ₩45,794 | ₩45,836 | +0.03% | 1.3천 |
|---|
| 2025.10.21 | ₩45,994 | ₩46,097 | ₩45,994 | ₩46,056 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩45,848 | ₩46,076 | ₩45,848 | ₩46,076 | +0.50% | 6.1천 |
|---|
| 2025.10.17 | ₩45,673 | ₩45,687 | ₩45,527 | ₩45,687 | +0.03% | 8.6천 |
|---|
| 2025.10.16 | ₩46,009 | ₩46,193 | ₩45,647 | ₩45,661 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩46,088 | ₩46,208 | ₩45,914 | ₩46,036 | -0.11% | 7.2천 |
|---|
| 2025.10.14 | ₩45,714 | ₩45,981 | ₩45,714 | ₩45,960 | +0.54% | 6.5만 |
|---|
| 2025.10.13 | ₩45,634 | ₩45,828 | ₩45,634 | ₩45,781 | +0.32% | 1.6만 |
|---|
| 2025.10.10 | ₩45,901 | ₩45,941 | ₩45,417 | ₩45,417 | -1.06% | 2.2천 |
|---|