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 | ₩52,672 | ₩52,864 | ₩52,624 | ₩52,808 | +0.26% | 8.1천 |
| 2026.10.08 | ₩52,517 | ₩52,644 | ₩52,303 | ₩52,624 | +0.20% | 1.2만 |
| 2026.10.07 | ₩52,691 | ₩52,691 | ₩52,544 | ₩52,664 | -0.05% | 9.8천 |
| 2026.10.06 | ₩53,292 | ₩53,292 | ₩52,998 | ₩52,998 | -0.55% | 3.3천 |
| 2026.10.05 | ₩53,052 | ₩53,212 | ₩53,052 | ₩53,145 | +0.18% | 86.4만 |
| 2026.10.02 | ₩52,985 | ₩53,052 | ₩52,958 | ₩52,991 | +0.01% | 4.6천 |
| 2026.10.01 | ₩52,490 | ₩52,851 | ₩52,477 | ₩52,776 | +0.54% | 1.8만 |
| 2026.09.30 | ₩52,884 | ₩52,884 | ₩52,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,700 |
| -0.35% |
| 7.4천 |
| 2026.09.29 | ₩52,758 | ₩52,838 | ₩52,644 | ₩52,688 | -0.13% | 3천 |
|---|
| 2026.09.28 | ₩52,858 | ₩52,918 | ₩52,751 | ₩52,832 | -0.05% | 9.2천 |
|---|
| 2026.09.25 | ₩52,958 | ₩53,132 | ₩52,878 | ₩53,031 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩52,798 | ₩52,998 | ₩52,651 | ₩52,946 | +0.28% | 8.8천 |
|---|
| 2026.09.23 | ₩53,239 | ₩53,239 | ₩52,995 | ₩52,995 | -0.46% | 4.2천 |
|---|
| 2026.09.22 | ₩53,506 | ₩53,506 | ₩53,332 | ₩53,452 | -0.10% | 3.9천 |
|---|
| 2026.09.21 | ₩53,305 | ₩53,366 | ₩53,225 | ₩53,252 | -0.10% | 2.5천 |
|---|
| 2026.09.18 | ₩53,105 | ₩53,105 | ₩52,985 | ₩53,078 | -0.05% | 7.2천 |
|---|
| 2026.09.17 | ₩53,299 | ₩53,439 | ₩53,279 | ₩53,288 | -0.02% | 3.6천 |
|---|
| 2026.09.16 | ₩53,359 | ₩53,359 | ₩52,864 | ₩53,011 | -0.65% | 4.4천 |
|---|
| 2026.09.15 | ₩53,172 | ₩53,185 | ₩53,065 | ₩53,161 | -0.02% | 6.6천 |
|---|
| 2026.09.14 | ₩53,285 | ₩53,479 | ₩53,271 | ₩53,292 | +0.01% | 6.7천 |
|---|
| 2026.09.11 | ₩53,432 | ₩53,439 | ₩53,319 | ₩53,411 | -0.04% | 2.7천 |
|---|
| 2026.09.10 | ₩53,370 | ₩53,412 | ₩53,172 | ₩53,235 | -0.25% | 8.5천 |
|---|
| 2026.09.09 | ₩53,586 | ₩53,760 | ₩53,476 | ₩53,476 | -0.20% | 1.5만 |
|---|
| 2026.09.08 | ₩53,261 | ₩53,907 | ₩53,261 | ₩53,797 | +1.01% | 5천 |
|---|
| 2026.09.04 | ₩53,907 | ₩53,907 | ₩53,827 | ₩53,873 | -0.06% | 2.3천 |
|---|
| 2026.09.03 | ₩53,840 | ₩53,907 | ₩53,760 | ₩53,841 | +0.00% | 3.1천 |
|---|
| 2026.09.02 | ₩53,599 | ₩53,773 | ₩53,599 | ₩53,713 | +0.21% | 2.2만 |
|---|
| 2026.09.01 | ₩53,466 | ₩53,546 | ₩53,432 | ₩53,432 | -0.06% | 5.2천 |
|---|
| 2026.08.31 | ₩53,626 | ₩53,666 | ₩53,586 | ₩53,666 | +0.07% | 4.5천 |
|---|
| 2026.08.28 | ₩53,827 | ₩53,827 | ₩53,706 | ₩53,706 | -0.22% | 2.8천 |
|---|
| 2026.08.27 | ₩54,014 | ₩54,080 | ₩53,947 | ₩54,007 | -0.01% | 7.3천 |
|---|
| 2026.08.26 | ₩53,974 | ₩54,000 | ₩53,827 | ₩53,892 | -0.15% | 4.9천 |
|---|
| 2026.08.25 | ₩53,827 | ₩53,924 | ₩53,773 | ₩53,924 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩53,920 | ₩53,920 | ₩53,720 | ₩53,813 | -0.20% | 7.2천 |
|---|
| 2026.08.21 | ₩53,923 | ₩53,927 | ₩53,867 | ₩53,899 | -0.04% | 4.5천 |
|---|
| 2026.08.20 | ₩53,766 | ₩53,840 | ₩53,666 | ₩53,736 | -0.06% | 7.4천 |
|---|
| 2026.08.19 | ₩54,000 | ₩54,000 | ₩53,893 | ₩53,974 | -0.05% | 1.3천 |
|---|
| 2026.08.18 | ₩54,107 | ₩54,107 | ₩53,789 | ₩53,861 | -0.45% | 6천 |
|---|
| 2026.08.17 | ₩54,000 | ₩54,094 | ₩53,960 | ₩54,027 | +0.05% | 5.9천 |
|---|
| 2026.08.14 | ₩54,027 | ₩54,054 | ₩53,974 | ₩54,038 | +0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩54,040 | ₩54,040 | ₩53,920 | ₩53,947 | -0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩53,853 | ₩53,933 | ₩53,800 | ₩53,909 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩53,746 | ₩53,840 | ₩53,700 | ₩53,720 | -0.05% | 2.6천 |
|---|
| 2026.08.10 | ₩53,790 | ₩53,790 | ₩53,666 | ₩53,666 | -0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩53,693 | ₩53,790 | ₩53,639 | ₩53,790 | +0.18% | 4.3천 |
|---|
| 2026.08.06 | ₩53,666 | ₩53,720 | ₩53,533 | ₩53,533 | -0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩53,708 | ₩53,786 | ₩53,626 | ₩53,626 | -0.15% | 7천 |
|---|
| 2026.08.04 | ₩53,559 | ₩53,786 | ₩53,546 | ₩53,680 | +0.22% | 1.1만 |
|---|
| 2026.08.03 | ₩53,452 | ₩53,452 | ₩53,386 | ₩53,451 | -0.00% | 2.9천 |
|---|
| 2026.07.31 | ₩53,178 | ₩53,178 | ₩53,003 | ₩53,088 | -0.17% | 700 |
|---|
| 2026.07.30 | ₩52,985 | ₩53,158 | ₩52,918 | ₩53,105 | +0.23% | 6.6천 |
|---|
| 2026.07.29 | ₩52,824 | ₩52,824 | ₩52,818 | ₩52,818 | -0.01% | 500 |
|---|
| 2026.07.28 | ₩52,906 | ₩53,212 | ₩52,906 | ₩53,132 | +0.43% | 4.9천 |
|---|
| 2026.07.27 | ₩53,052 | ₩53,132 | ₩52,945 | ₩53,073 | +0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩52,931 | ₩53,089 | ₩52,918 | ₩52,921 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩52,838 | ₩52,907 | ₩52,798 | ₩52,907 | +0.13% | 2.6천 |
|---|
| 2026.07.22 | ₩53,204 | ₩53,204 | ₩53,038 | ₩53,052 | -0.29% | 3.1천 |
|---|
| 2026.07.21 | ₩53,058 | ₩53,279 | ₩53,039 | ₩53,279 | +0.42% | 8.6천 |
|---|
| 2026.07.20 | ₩53,142 | ₩53,142 | ₩52,971 | ₩52,981 | -0.30% | 1.8천 |
|---|
| 2026.07.17 | ₩53,092 | ₩53,203 | ₩53,042 | ₩53,072 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩53,252 | ₩53,319 | ₩53,152 | ₩53,152 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩53,225 | ₩53,252 | ₩53,145 | ₩53,149 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩53,011 | ₩53,118 | ₩53,011 | ₩53,058 | +0.09% | 9.2천 |
|---|
| 2026.07.13 | ₩53,025 | ₩53,025 | ₩52,905 | ₩52,913 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩52,998 | ₩53,118 | ₩52,998 | ₩53,118 | +0.23% | 5.7천 |
|---|
| 2026.07.09 | ₩53,025 | ₩53,185 | ₩53,025 | ₩53,145 | +0.23% | 1.8만 |
|---|
| 2026.07.08 | ₩52,824 | ₩52,891 | ₩52,737 | ₩52,891 | +0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩52,931 | ₩53,105 | ₩52,905 | ₩52,958 | +0.05% | 2.9천 |
|---|
| 2026.07.06 | ₩53,158 | ₩53,319 | ₩53,145 | ₩53,208 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩53,312 | ₩53,312 | ₩52,985 | ₩53,043 | -0.50% | 2.8천 |
|---|
| 2026.07.01 | ₩53,292 | ₩53,332 | ₩53,118 | ₩53,118 | -0.33% | 1.9만 |
|---|
| 2026.06.30 | ₩52,958 | ₩53,209 | ₩52,851 | ₩53,185 | +0.43% | 1.3만 |
|---|
| 2026.06.29 | ₩52,965 | ₩53,030 | ₩52,838 | ₩53,030 | +0.12% | 7.7천 |
|---|
| 2026.06.26 | ₩52,891 | ₩52,958 | ₩52,871 | ₩52,951 | +0.11% | 3.5천 |
|---|
| 2026.06.25 | ₩52,901 | ₩53,185 | ₩52,878 | ₩52,878 | -0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩52,737 | ₩53,025 | ₩52,731 | ₩52,772 | +0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩52,744 | ₩52,838 | ₩52,704 | ₩52,739 | -0.01% | 2.1천 |
|---|
| 2026.06.22 | ₩52,898 | ₩52,965 | ₩52,664 | ₩52,933 | +0.07% | 3.9천 |
|---|
| 2026.06.18 | ₩52,811 | ₩52,811 | ₩52,532 | ₩52,758 | -0.10% | 7.9천 |
|---|
| 2026.06.17 | ₩52,724 | ₩52,811 | ₩52,303 | ₩52,303 | -0.80% | 6.5천 |
|---|
| 2026.06.16 | ₩52,637 | ₩52,677 | ₩52,568 | ₩52,568 | -0.13% | 4.3천 |
|---|
| 2026.06.15 | ₩52,824 | ₩52,851 | ₩52,657 | ₩52,676 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩52,592 | ₩52,592 | ₩52,423 | ₩52,478 | -0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩51,984 | ₩52,294 | ₩51,956 | ₩52,294 | +0.60% | 4.9천 |
|---|
| 2026.06.10 | ₩52,143 | ₩52,143 | ₩51,729 | ₩51,729 | -0.79% | 9.8천 |
|---|
| 2026.06.09 | ₩52,210 | ₩52,210 | ₩51,595 | ₩51,910 | -0.57% | 5.3천 |
|---|
| 2026.06.08 | ₩51,862 | ₩52,063 | ₩51,862 | ₩51,913 | +0.10% | 5.4천 |
|---|
| 2026.06.05 | ₩52,176 | ₩52,176 | ₩51,595 | ₩51,713 | -0.89% | 7.7천 |
|---|
| 2026.06.04 | ₩52,383 | ₩52,431 | ₩52,290 | ₩52,431 | +0.09% | 2.6천 |
|---|
| 2026.06.03 | ₩52,210 | ₩52,210 | ₩52,036 | ₩52,092 | -0.23% | 6.8천 |
|---|
| 2026.06.02 | ₩52,250 | ₩52,383 | ₩52,250 | ₩52,363 | +0.22% | 9.6천 |
|---|
| 2026.06.01 | ₩52,023 | ₩52,303 | ₩51,896 | ₩52,196 | +0.33% | 7.3천 |
|---|
| 2026.05.29 | ₩52,355 | ₩52,355 | ₩52,143 | ₩52,301 | -0.10% | 3.9천 |
|---|
| 2026.05.28 | ₩52,123 | ₩52,410 | ₩52,123 | ₩52,317 | +0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩52,186 | ₩52,235 | ₩52,170 | ₩52,231 | +0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩52,290 | ₩52,290 | ₩52,131 | ₩52,183 | -0.20% | 5.9천 |
|---|
| 2026.05.22 | ₩51,809 | ₩52,023 | ₩51,809 | ₩51,842 | +0.06% | 7.3천 |
|---|
| 2026.05.21 | ₩51,381 | ₩51,795 | ₩51,381 | ₩51,706 | +0.63% | 4천 |
|---|
| 2026.05.20 | ₩51,047 | ₩51,568 | ₩51,047 | ₩51,496 | +0.88% | 8.5천 |
|---|
| 2026.05.19 | ₩50,940 | ₩51,146 | ₩50,832 | ₩50,943 | +0.01% | 1만 |
|---|
| 2026.05.18 | ₩51,314 | ₩51,321 | ₩51,007 | ₩51,141 | -0.34% | 1.1만 |
|---|
| 2026.05.15 | ₩51,314 | ₩51,394 | ₩51,194 | ₩51,301 | -0.03% | 2.2만 |
|---|
| 2026.05.14 | ₩51,675 | ₩51,809 | ₩51,608 | ₩51,688 | +0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩51,541 | ₩51,675 | ₩51,461 | ₩51,528 | -0.03% | 1.3만 |
|---|
| 2026.05.12 | ₩51,595 | ₩51,606 | ₩51,261 | ₩51,606 | +0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩51,742 | ₩51,982 | ₩51,742 | ₩51,815 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩51,635 | ₩51,822 | ₩51,608 | ₩51,767 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩51,742 | ₩51,751 | ₩51,488 | ₩51,488 | -0.49% | 4.7천 |
|---|
| 2026.05.06 | ₩51,789 | ₩51,916 | ₩51,769 | ₩51,901 | +0.22% | 7.2천 |
|---|
| 2026.05.05 | ₩51,582 | ₩51,647 | ₩51,461 | ₩51,576 | -0.01% | 8천 |
|---|
| 2026.05.04 | ₩51,341 | ₩51,475 | ₩51,100 | ₩51,221 | -0.23% | 7.4천 |
|---|
| 2026.05.01 | ₩51,381 | ₩51,435 | ₩51,288 | ₩51,314 | -0.13% | 1.5만 |
|---|
| 2026.04.30 | ₩50,994 | ₩51,341 | ₩50,913 | ₩51,341 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩50,847 | ₩50,954 | ₩50,725 | ₩50,788 | -0.12% | 8.1천 |
|---|
| 2026.04.28 | ₩51,087 | ₩51,154 | ₩50,820 | ₩50,994 | -0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩51,127 | ₩51,234 | ₩51,060 | ₩51,181 | +0.10% | 1.6만 |
|---|
| 2026.04.24 | ₩51,067 | ₩51,241 | ₩51,067 | ₩51,074 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩51,194 | ₩51,194 | ₩50,786 | ₩51,020 | -0.34% | 5만 |
|---|
| 2026.04.22 | ₩51,080 | ₩51,100 | ₩50,967 | ₩51,071 | -0.02% | 4.8천 |
|---|
| 2026.04.21 | ₩51,114 | ₩51,154 | ₩50,833 | ₩50,954 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩51,100 | ₩51,261 | ₩51,060 | ₩51,209 | +0.21% | 3.6만 |
|---|
| 2026.04.17 | ₩51,034 | ₩51,300 | ₩51,034 | ₩51,141 | +0.21% | 3.8만 |
|---|
| 2026.04.16 | ₩50,499 | ₩50,700 | ₩50,460 | ₩50,700 | +0.40% | 8.5천 |
|---|
| 2026.04.15 | ₩50,472 | ₩50,633 | ₩50,472 | ₩50,633 | +0.32% | 7천 |
|---|
| 2026.04.14 | ₩50,432 | ₩50,593 | ₩50,432 | ₩50,593 | +0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩49,711 | ₩50,285 | ₩49,711 | ₩50,205 | +0.99% | 1.3만 |
|---|
| 2026.04.10 | ₩50,017 | ₩50,017 | ₩49,751 | ₩49,884 | -0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩49,390 | ₩49,911 | ₩49,390 | ₩49,804 | +0.84% | 9.4천 |
|---|
| 2026.04.08 | ₩49,898 | ₩49,898 | ₩49,470 | ₩49,651 | -0.50% | 2.9만 |
|---|
| 2026.04.07 | ₩48,575 | ₩48,855 | ₩48,575 | ₩48,814 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩48,628 | ₩48,936 | ₩48,575 | ₩48,869 | +0.49% | 88.9만 |
|---|
| 2026.04.02 | ₩48,094 | ₩48,775 | ₩48,027 | ₩48,749 | +1.36% | 3.3만 |
|---|
| 2026.04.01 | ₩48,441 | ₩48,789 | ₩48,441 | ₩48,521 | +0.17% | 12.7만 |
|---|
| 2026.03.31 | ₩48,201 | ₩48,441 | ₩48,187 | ₩48,441 | +0.50% | 8.2만 |
|---|
| 2026.03.30 | ₩48,201 | ₩48,201 | ₩48,107 | ₩48,141 | -0.12% | 1.2만 |
|---|
| 2026.03.27 | ₩48,134 | ₩48,174 | ₩48,059 | ₩48,099 | -0.07% | 3.7천 |
|---|
| 2026.03.26 | ₩47,987 | ₩48,127 | ₩47,987 | ₩48,098 | +0.23% | 4.2천 |
|---|
| 2026.03.25 | ₩48,161 | ₩48,187 | ₩48,080 | ₩48,157 | -0.01% | 7.2천 |
|---|
| 2026.03.24 | ₩47,840 | ₩48,066 | ₩47,840 | ₩47,907 | +0.14% | 7.2천 |
|---|
| 2026.03.23 | ₩47,813 | ₩48,080 | ₩47,813 | ₩47,987 | +0.36% | 1.5만 |
|---|
| 2026.03.20 | ₩47,847 | ₩47,847 | ₩47,506 | ₩47,613 | -0.49% | 4.6만 |
|---|
| 2026.03.19 | ₩47,706 | ₩47,827 | ₩47,693 | ₩47,813 | +0.22% | 5.1천 |
|---|
| 2026.03.18 | ₩47,773 | ₩47,920 | ₩47,760 | ₩47,773 | 0.00% | 4천 |
|---|
| 2026.03.17 | ₩47,786 | ₩47,994 | ₩47,786 | ₩47,840 | +0.11% | 6.5천 |
|---|
| 2026.03.16 | ₩47,880 | ₩47,880 | ₩47,746 | ₩47,746 | -0.28% | 7천 |
|---|
| 2026.03.13 | ₩47,626 | ₩47,626 | ₩47,479 | ₩47,479 | -0.31% | 5.3천 |
|---|
| 2026.03.12 | ₩47,492 | ₩47,619 | ₩47,479 | ₩47,573 | +0.17% | 9.2천 |
|---|
| 2026.03.11 | ₩47,773 | ₩47,773 | ₩47,686 | ₩47,750 | -0.05% | 3.1천 |
|---|
| 2026.03.10 | ₩47,693 | ₩47,907 | ₩47,693 | ₩47,693 | 0.00% | 6천 |
|---|
| 2026.03.09 | ₩47,292 | ₩47,786 | ₩47,279 | ₩47,680 | +0.82% | 8.3천 |
|---|
| 2026.03.06 | ₩47,519 | ₩47,626 | ₩47,452 | ₩47,479 | -0.08% | 1.2만 |
|---|
| 2026.03.05 | ₩47,939 | ₩47,953 | ₩47,693 | ₩47,827 | -0.23% | 3.4천 |
|---|
| 2026.03.04 | ₩47,853 | ₩47,960 | ₩47,827 | ₩47,893 | +0.08% | 4.8천 |
|---|
| 2026.03.03 | ₩47,659 | ₩47,880 | ₩47,573 | ₩47,823 | +0.34% | 1.1만 |
|---|
| 2026.03.02 | ₩47,880 | ₩47,900 | ₩47,827 | ₩47,867 | -0.03% | 1.4만 |
|---|
| 2026.02.27 | ₩47,835 | ₩47,897 | ₩47,786 | ₩47,897 | +0.13% | 1.3만 |
|---|
| 2026.02.26 | ₩47,880 | ₩47,933 | ₩47,853 | ₩47,907 | +0.06% | 2.7천 |
|---|
| 2026.02.25 | ₩47,913 | ₩47,920 | ₩47,827 | ₩47,880 | -0.07% | 4.2만 |
|---|
| 2026.02.24 | ₩47,853 | ₩47,880 | ₩47,800 | ₩47,827 | -0.06% | 5.5천 |
|---|
| 2026.02.23 | ₩47,693 | ₩47,827 | ₩47,693 | ₩47,706 | +0.03% | 3.5천 |
|---|
| 2026.02.20 | ₩47,733 | ₩47,840 | ₩47,733 | ₩47,786 | +0.11% | 1.2만 |
|---|
| 2026.02.19 | ₩47,867 | ₩47,867 | ₩47,733 | ₩47,782 | -0.18% | 2.9천 |
|---|
| 2026.02.18 | ₩47,833 | ₩47,883 | ₩47,773 | ₩47,773 | -0.13% | 6.9천 |
|---|
| 2026.02.17 | ₩47,766 | ₩47,800 | ₩47,720 | ₩47,733 | -0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩47,760 | ₩47,760 | ₩47,693 | ₩47,693 | -0.14% | 2.5천 |
|---|
| 2026.02.12 | ₩47,746 | ₩47,746 | ₩47,613 | ₩47,613 | -0.28% | 2.9천 |
|---|
| 2026.02.11 | ₩47,833 | ₩47,833 | ₩47,733 | ₩47,773 | -0.13% | 7.1천 |
|---|
| 2026.02.10 | ₩47,827 | ₩47,847 | ₩47,746 | ₩47,760 | -0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩47,740 | ₩47,813 | ₩47,706 | ₩47,760 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩47,492 | ₩47,773 | ₩47,492 | ₩47,706 | +0.45% | 1.2만 |
|---|
| 2026.02.05 | ₩47,680 | ₩47,680 | ₩47,439 | ₩47,451 | -0.48% | 3.7천 |
|---|
| 2026.02.04 | ₩47,706 | ₩47,706 | ₩47,553 | ₩47,559 | -0.31% | 1.3만 |
|---|
| 2026.02.03 | ₩47,693 | ₩47,720 | ₩47,546 | ₩47,677 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩47,533 | ₩47,693 | ₩47,533 | ₩47,639 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩47,559 | ₩47,586 | ₩47,533 | ₩47,546 | -0.03% | 5.8천 |
|---|
| 2026.01.29 | ₩47,653 | ₩47,653 | ₩47,573 | ₩47,613 | -0.08% | 4.1천 |
|---|
| 2026.01.28 | ₩47,686 | ₩47,693 | ₩47,626 | ₩47,639 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩47,639 | ₩47,666 | ₩47,639 | ₩47,666 | +0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩47,626 | ₩47,706 | ₩47,613 | ₩47,626 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩47,718 | ₩47,718 | ₩47,613 | ₩47,659 | -0.12% | 7.4천 |
|---|
| 2026.01.22 | ₩47,693 | ₩47,720 | ₩47,653 | ₩47,653 | -0.08% | 6.1천 |
|---|
| 2026.01.21 | ₩47,546 | ₩47,659 | ₩47,506 | ₩47,613 | +0.14% | 7.3천 |
|---|
| 2026.01.20 | ₩47,439 | ₩47,559 | ₩47,439 | ₩47,499 | +0.13% | 3.4만 |
|---|
| 2026.01.16 | ₩47,586 | ₩47,650 | ₩47,573 | ₩47,626 | +0.08% | 1만 |
|---|
| 2026.01.15 | ₩47,533 | ₩47,653 | ₩47,533 | ₩47,603 | +0.15% | 8천 |
|---|
| 2026.01.14 | ₩47,559 | ₩47,559 | ₩47,440 | ₩47,538 | -0.04% | 3.4천 |
|---|
| 2026.01.13 | ₩47,593 | ₩47,593 | ₩47,479 | ₩47,479 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩47,533 | ₩47,559 | ₩47,439 | ₩47,492 | -0.08% | 7.4천 |
|---|
| 2026.01.09 | ₩47,573 | ₩47,573 | ₩47,439 | ₩47,499 | -0.15% | 6.9천 |
|---|
| 2026.01.08 | ₩47,372 | ₩47,432 | ₩47,372 | ₩47,386 | +0.03% | 5.6천 |
|---|
| 2026.01.07 | ₩47,319 | ₩47,359 | ₩47,319 | ₩47,359 | +0.08% | 1.8천 |
|---|
| 2026.01.06 | ₩47,269 | ₩47,378 | ₩47,225 | ₩47,332 | +0.13% | 3만 |
|---|
| 2026.01.05 | ₩47,225 | ₩47,305 | ₩47,212 | ₩47,252 | +0.06% | 9.6천 |
|---|
| 2026.01.02 | ₩46,998 | ₩47,118 | ₩46,958 | ₩47,113 | +0.24% | 3.2천 |
|---|
| 2025.12.31 | ₩47,011 | ₩47,105 | ₩46,945 | ₩46,945 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩47,224 | ₩47,224 | ₩47,039 | ₩47,082 | -0.30% | 4.7천 |
|---|
| 2025.12.29 | ₩47,092 | ₩47,197 | ₩47,092 | ₩47,132 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩47,073 | ₩47,132 | ₩47,025 | ₩47,078 | +0.01% | 9.4천 |
|---|
| 2025.12.24 | ₩47,051 | ₩47,128 | ₩47,051 | ₩47,128 | +0.16% | 1.1천 |
|---|
| 2025.12.23 | ₩47,011 | ₩47,112 | ₩47,011 | ₩47,051 | +0.09% | 2.3만 |
|---|
| 2025.12.22 | ₩47,132 | ₩47,132 | ₩47,065 | ₩47,065 | -0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩46,931 | ₩46,998 | ₩46,918 | ₩46,931 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩46,904 | ₩46,904 | ₩46,751 | ₩46,878 | -0.06% | 5.4천 |
|---|
| 2025.12.17 | ₩46,878 | ₩46,925 | ₩46,677 | ₩46,677 | -0.43% | 1.6만 |
|---|
| 2025.12.16 | ₩46,811 | ₩46,860 | ₩46,757 | ₩46,838 | +0.06% | 6.9천 |
|---|
| 2025.12.15 | ₩46,852 | ₩46,904 | ₩46,812 | ₩46,851 | -0.00% | 2.6천 |
|---|
| 2025.12.12 | ₩47,038 | ₩47,038 | ₩46,851 | ₩46,864 | -0.37% | 3.8천 |
|---|
| 2025.12.11 | ₩47,025 | ₩47,025 | ₩46,904 | ₩47,011 | -0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩46,752 | ₩46,938 | ₩46,737 | ₩46,851 | +0.21% | 5.1천 |
|---|
| 2025.12.09 | ₩46,704 | ₩46,737 | ₩46,677 | ₩46,691 | -0.03% | 4.8천 |
|---|
| 2025.12.08 | ₩46,737 | ₩46,771 | ₩46,651 | ₩46,651 | -0.19% | 7.8천 |
|---|
| 2025.12.05 | ₩46,711 | ₩46,761 | ₩46,691 | ₩46,731 | +0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩46,644 | ₩46,736 | ₩46,624 | ₩46,736 | +0.20% | 5.8천 |
|---|
| 2025.12.03 | ₩46,423 | ₩46,676 | ₩46,423 | ₩46,610 | +0.40% | 4.8천 |
|---|
| 2025.12.02 | ₩46,450 | ₩46,463 | ₩46,410 | ₩46,410 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩46,330 | ₩46,490 | ₩46,330 | ₩46,430 | +0.22% | 2천 |
|---|
| 2025.11.28 | ₩46,493 | ₩46,508 | ₩46,438 | ₩46,508 | +0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩46,223 | ₩46,490 | ₩46,223 | ₩46,478 | +0.55% | 4.2천 |
|---|
| 2025.11.25 | ₩46,076 | ₩46,315 | ₩46,076 | ₩46,290 | +0.46% | 3.8천 |
|---|
| 2025.11.24 | ₩45,636 | ₩45,941 | ₩45,636 | ₩45,941 | +0.67% | 2.9천 |
|---|
| 2025.11.21 | ₩45,234 | ₩45,604 | ₩45,234 | ₩45,604 | +0.82% | 4.7천 |
|---|
| 2025.11.20 | ₩45,902 | ₩45,902 | ₩45,133 | ₩45,133 | -1.68% | 6.1천 |
|---|
| 2025.11.19 | ₩45,541 | ₩45,541 | ₩45,394 | ₩45,485 | -0.12% | 7.9천 |
|---|
| 2025.11.18 | ₩45,235 | ₩45,448 | ₩45,235 | ₩45,441 | +0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩45,595 | ₩45,755 | ₩45,328 | ₩45,328 | -0.59% | 1.8만 |
|---|
| 2025.11.14 | ₩45,582 | ₩45,755 | ₩45,582 | ₩45,691 | +0.24% | 2.7천 |
|---|
| 2025.11.13 | ₩45,896 | ₩45,896 | ₩45,528 | ₩45,588 | -0.67% | 9.8천 |
|---|
| 2025.11.12 | ₩46,036 | ₩46,077 | ₩46,023 | ₩46,077 | +0.09% | 1.6만 |
|---|
| 2025.11.11 | ₩45,997 | ₩46,145 | ₩45,996 | ₩46,093 | +0.21% | 8.3천 |
|---|
| 2025.11.10 | ₩46,049 | ₩46,156 | ₩46,037 | ₩46,143 | +0.20% | 4.3천 |
|---|
| 2025.11.07 | ₩45,635 | ₩45,823 | ₩45,555 | ₩45,823 | +0.41% | 1.5만 |
|---|
| 2025.11.06 | ₩45,929 | ₩45,969 | ₩45,755 | ₩45,775 | -0.33% | 5.9천 |
|---|
| 2025.11.05 | ₩45,902 | ₩46,089 | ₩45,902 | ₩46,035 | +0.29% | 3천 |
|---|
| 2025.11.04 | ₩45,729 | ₩45,893 | ₩45,729 | ₩45,803 | +0.16% | 5.7천 |
|---|
| 2025.11.03 | ₩45,996 | ₩46,014 | ₩45,862 | ₩46,014 | +0.04% | 2.1만 |
|---|
| 2025.10.31 | ₩45,982 | ₩46,109 | ₩45,929 | ₩46,036 | +0.12% | 9.5천 |
|---|
| 2025.10.30 | ₩46,129 | ₩46,140 | ₩45,956 | ₩46,023 | -0.23% | 7.6천 |
|---|
| 2025.10.29 | ₩46,223 | ₩46,250 | ₩46,063 | ₩46,063 | -0.35% | 2천 |
|---|
| 2025.10.28 | ₩46,223 | ₩46,290 | ₩46,223 | ₩46,256 | +0.07% | 7.5천 |
|---|
| 2025.10.27 | ₩46,350 | ₩46,350 | ₩46,223 | ₩46,298 | -0.11% | 3.8천 |
|---|
| 2025.10.24 | ₩46,210 | ₩46,329 | ₩46,210 | ₩46,280 | +0.15% | 2.4천 |
|---|
| 2025.10.23 | ₩45,976 | ₩46,080 | ₩45,969 | ₩46,080 | +0.23% | 1.2천 |
|---|
| 2025.10.22 | ₩45,876 | ₩45,902 | ₩45,849 | ₩45,890 | +0.03% | 1.3천 |
|---|
| 2025.10.21 | ₩46,049 | ₩46,152 | ₩46,049 | ₩46,111 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩45,902 | ₩46,131 | ₩45,902 | ₩46,131 | +0.50% | 6.1천 |
|---|
| 2025.10.17 | ₩45,727 | ₩45,742 | ₩45,582 | ₩45,742 | +0.03% | 8.6천 |
|---|
| 2025.10.16 | ₩46,064 | ₩46,248 | ₩45,702 | ₩45,715 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩46,143 | ₩46,263 | ₩45,969 | ₩46,091 | -0.11% | 7.2천 |
|---|
| 2025.10.14 | ₩45,769 | ₩46,036 | ₩45,769 | ₩46,014 | +0.54% | 6.5만 |
|---|
| 2025.10.13 | ₩45,688 | ₩45,882 | ₩45,688 | ₩45,835 | +0.32% | 1.6만 |
|---|
| 2025.10.10 | ₩45,956 | ₩45,996 | ₩45,471 | ₩45,471 | -1.06% | 2.2천 |
|---|