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 | ₩52,614 | ₩52,806 | ₩52,566 | ₩52,750 | +0.26% | 8.1천 |
| 2026.10.08 | ₩52,459 | ₩52,586 | ₩52,245 | ₩52,566 | +0.20% | 1.2만 |
| 2026.10.07 | ₩52,632 | ₩52,632 | ₩52,486 | ₩52,606 | -0.05% | 9.8천 |
| 2026.10.06 | ₩53,233 | ₩53,233 | ₩52,939 | ₩52,939 | -0.55% | 3.3천 |
| 2026.10.05 | ₩52,993 | ₩53,153 | ₩52,993 | ₩53,086 | +0.18% | 86.4만 |
| 2026.10.02 | ₩52,926 | ₩52,993 | ₩52,899 | ₩52,933 | +0.01% | 4.6천 |
| 2026.10.01 | ₩52,432 | ₩52,793 | ₩52,419 | ₩52,718 | +0.54% | 1.8만 |
| 2026.09.30 | ₩52,826 | ₩52,826 | ₩52,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,642 |
| -0.35% |
| 7.4천 |
| 2026.09.29 | ₩52,699 | ₩52,779 | ₩52,586 | ₩52,630 | -0.13% | 3천 |
|---|
| 2026.09.28 | ₩52,799 | ₩52,859 | ₩52,692 | ₩52,774 | -0.05% | 9.2천 |
|---|
| 2026.09.25 | ₩52,899 | ₩53,073 | ₩52,819 | ₩52,973 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩52,739 | ₩52,939 | ₩52,592 | ₩52,887 | +0.28% | 8.8천 |
|---|
| 2026.09.23 | ₩53,180 | ₩53,180 | ₩52,937 | ₩52,937 | -0.46% | 4.2천 |
|---|
| 2026.09.22 | ₩53,447 | ₩53,447 | ₩53,273 | ₩53,393 | -0.10% | 3.9천 |
|---|
| 2026.09.21 | ₩53,246 | ₩53,306 | ₩53,166 | ₩53,193 | -0.10% | 2.5천 |
|---|
| 2026.09.18 | ₩53,046 | ₩53,046 | ₩52,926 | ₩53,019 | -0.05% | 7.2천 |
|---|
| 2026.09.17 | ₩53,240 | ₩53,380 | ₩53,220 | ₩53,229 | -0.02% | 3.6천 |
|---|
| 2026.09.16 | ₩53,300 | ₩53,300 | ₩52,806 | ₩52,953 | -0.65% | 4.4천 |
|---|
| 2026.09.15 | ₩53,113 | ₩53,126 | ₩53,006 | ₩53,102 | -0.02% | 6.6천 |
|---|
| 2026.09.14 | ₩53,226 | ₩53,420 | ₩53,212 | ₩53,233 | +0.01% | 6.7천 |
|---|
| 2026.09.11 | ₩53,373 | ₩53,380 | ₩53,260 | ₩53,352 | -0.04% | 2.7천 |
|---|
| 2026.09.10 | ₩53,310 | ₩53,353 | ₩53,113 | ₩53,176 | -0.25% | 8.5천 |
|---|
| 2026.09.09 | ₩53,527 | ₩53,700 | ₩53,417 | ₩53,417 | -0.20% | 1.5만 |
|---|
| 2026.09.08 | ₩53,202 | ₩53,847 | ₩53,202 | ₩53,738 | +1.01% | 5천 |
|---|
| 2026.09.04 | ₩53,847 | ₩53,847 | ₩53,767 | ₩53,814 | -0.06% | 2.3천 |
|---|
| 2026.09.03 | ₩53,780 | ₩53,847 | ₩53,700 | ₩53,782 | +0.00% | 3.1천 |
|---|
| 2026.09.02 | ₩53,540 | ₩53,714 | ₩53,540 | ₩53,653 | +0.21% | 2.2만 |
|---|
| 2026.09.01 | ₩53,407 | ₩53,487 | ₩53,373 | ₩53,373 | -0.06% | 5.2천 |
|---|
| 2026.08.31 | ₩53,567 | ₩53,607 | ₩53,527 | ₩53,607 | +0.07% | 4.5천 |
|---|
| 2026.08.28 | ₩53,767 | ₩53,767 | ₩53,647 | ₩53,647 | -0.22% | 2.8천 |
|---|
| 2026.08.27 | ₩53,954 | ₩54,021 | ₩53,887 | ₩53,947 | -0.01% | 7.3천 |
|---|
| 2026.08.26 | ₩53,914 | ₩53,940 | ₩53,767 | ₩53,832 | -0.15% | 4.9천 |
|---|
| 2026.08.25 | ₩53,767 | ₩53,864 | ₩53,714 | ₩53,864 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩53,860 | ₩53,860 | ₩53,660 | ₩53,754 | -0.20% | 7.2천 |
|---|
| 2026.08.21 | ₩53,863 | ₩53,867 | ₩53,807 | ₩53,839 | -0.04% | 4.5천 |
|---|
| 2026.08.20 | ₩53,707 | ₩53,780 | ₩53,607 | ₩53,676 | -0.06% | 7.4천 |
|---|
| 2026.08.19 | ₩53,940 | ₩53,940 | ₩53,834 | ₩53,914 | -0.05% | 1.3천 |
|---|
| 2026.08.18 | ₩54,047 | ₩54,047 | ₩53,730 | ₩53,802 | -0.45% | 6천 |
|---|
| 2026.08.17 | ₩53,940 | ₩54,034 | ₩53,900 | ₩53,967 | +0.05% | 5.9천 |
|---|
| 2026.08.14 | ₩53,967 | ₩53,994 | ₩53,914 | ₩53,978 | +0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩53,981 | ₩53,981 | ₩53,860 | ₩53,887 | -0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩53,794 | ₩53,874 | ₩53,740 | ₩53,850 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩53,687 | ₩53,780 | ₩53,640 | ₩53,660 | -0.05% | 2.6천 |
|---|
| 2026.08.10 | ₩53,731 | ₩53,731 | ₩53,607 | ₩53,607 | -0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩53,633 | ₩53,731 | ₩53,580 | ₩53,731 | +0.18% | 4.3천 |
|---|
| 2026.08.06 | ₩53,607 | ₩53,660 | ₩53,473 | ₩53,473 | -0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩53,648 | ₩53,727 | ₩53,567 | ₩53,567 | -0.15% | 7천 |
|---|
| 2026.08.04 | ₩53,500 | ₩53,727 | ₩53,487 | ₩53,620 | +0.22% | 1.1만 |
|---|
| 2026.08.03 | ₩53,393 | ₩53,393 | ₩53,326 | ₩53,392 | -0.00% | 2.9천 |
|---|
| 2026.07.31 | ₩53,120 | ₩53,120 | ₩52,945 | ₩53,029 | -0.17% | 700 |
|---|
| 2026.07.30 | ₩52,926 | ₩53,100 | ₩52,859 | ₩53,046 | +0.23% | 6.6천 |
|---|
| 2026.07.29 | ₩52,766 | ₩52,766 | ₩52,759 | ₩52,759 | -0.01% | 500 |
|---|
| 2026.07.28 | ₩52,847 | ₩53,153 | ₩52,847 | ₩53,073 | +0.43% | 4.9천 |
|---|
| 2026.07.27 | ₩52,993 | ₩53,073 | ₩52,886 | ₩53,014 | +0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩52,873 | ₩53,030 | ₩52,859 | ₩52,862 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩52,779 | ₩52,849 | ₩52,739 | ₩52,849 | +0.13% | 2.6천 |
|---|
| 2026.07.22 | ₩53,145 | ₩53,145 | ₩52,979 | ₩52,993 | -0.29% | 3.1천 |
|---|
| 2026.07.21 | ₩52,999 | ₩53,220 | ₩52,981 | ₩53,220 | +0.42% | 8.6천 |
|---|
| 2026.07.20 | ₩53,084 | ₩53,084 | ₩52,913 | ₩52,922 | -0.30% | 1.8천 |
|---|
| 2026.07.17 | ₩53,033 | ₩53,144 | ₩52,983 | ₩53,013 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩53,193 | ₩53,260 | ₩53,093 | ₩53,093 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩53,166 | ₩53,193 | ₩53,086 | ₩53,090 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩52,953 | ₩53,059 | ₩52,953 | ₩52,999 | +0.09% | 9.2천 |
|---|
| 2026.07.13 | ₩52,966 | ₩52,966 | ₩52,846 | ₩52,854 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩52,939 | ₩53,059 | ₩52,939 | ₩53,059 | +0.23% | 5.7천 |
|---|
| 2026.07.09 | ₩52,966 | ₩53,126 | ₩52,966 | ₩53,086 | +0.23% | 1.8만 |
|---|
| 2026.07.08 | ₩52,766 | ₩52,833 | ₩52,679 | ₩52,833 | +0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩52,873 | ₩53,046 | ₩52,846 | ₩52,899 | +0.05% | 2.9천 |
|---|
| 2026.07.06 | ₩53,100 | ₩53,260 | ₩53,086 | ₩53,149 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩53,253 | ₩53,253 | ₩52,926 | ₩52,985 | -0.50% | 2.8천 |
|---|
| 2026.07.01 | ₩53,233 | ₩53,273 | ₩53,059 | ₩53,059 | -0.33% | 1.9만 |
|---|
| 2026.06.30 | ₩52,899 | ₩53,150 | ₩52,793 | ₩53,126 | +0.43% | 1.3만 |
|---|
| 2026.06.29 | ₩52,906 | ₩52,971 | ₩52,779 | ₩52,971 | +0.12% | 7.7천 |
|---|
| 2026.06.26 | ₩52,833 | ₩52,899 | ₩52,813 | ₩52,893 | +0.11% | 3.5천 |
|---|
| 2026.06.25 | ₩52,842 | ₩53,126 | ₩52,819 | ₩52,819 | -0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩52,679 | ₩52,966 | ₩52,672 | ₩52,714 | +0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩52,686 | ₩52,779 | ₩52,646 | ₩52,680 | -0.01% | 2.1천 |
|---|
| 2026.06.22 | ₩52,839 | ₩52,906 | ₩52,606 | ₩52,874 | +0.07% | 3.9천 |
|---|
| 2026.06.18 | ₩52,752 | ₩52,752 | ₩52,474 | ₩52,699 | -0.10% | 7.9천 |
|---|
| 2026.06.17 | ₩52,666 | ₩52,752 | ₩52,245 | ₩52,245 | -0.80% | 6.5천 |
|---|
| 2026.06.16 | ₩52,579 | ₩52,619 | ₩52,510 | ₩52,510 | -0.13% | 4.3천 |
|---|
| 2026.06.15 | ₩52,766 | ₩52,793 | ₩52,599 | ₩52,618 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩52,534 | ₩52,534 | ₩52,365 | ₩52,420 | -0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩51,926 | ₩52,236 | ₩51,898 | ₩52,236 | +0.60% | 4.9천 |
|---|
| 2026.06.10 | ₩52,085 | ₩52,085 | ₩51,671 | ₩51,671 | -0.79% | 9.8천 |
|---|
| 2026.06.09 | ₩52,152 | ₩52,152 | ₩51,538 | ₩51,853 | -0.57% | 5.3천 |
|---|
| 2026.06.08 | ₩51,805 | ₩52,005 | ₩51,805 | ₩51,855 | +0.10% | 5.4천 |
|---|
| 2026.06.05 | ₩52,118 | ₩52,118 | ₩51,538 | ₩51,655 | -0.89% | 7.7천 |
|---|
| 2026.06.04 | ₩52,325 | ₩52,373 | ₩52,232 | ₩52,373 | +0.09% | 2.6천 |
|---|
| 2026.06.03 | ₩52,152 | ₩52,152 | ₩51,978 | ₩52,034 | -0.23% | 6.8천 |
|---|
| 2026.06.02 | ₩52,192 | ₩52,325 | ₩52,192 | ₩52,305 | +0.22% | 9.6천 |
|---|
| 2026.06.01 | ₩51,965 | ₩52,245 | ₩51,838 | ₩52,138 | +0.33% | 7.3천 |
|---|
| 2026.05.29 | ₩52,297 | ₩52,297 | ₩52,085 | ₩52,243 | -0.10% | 3.9천 |
|---|
| 2026.05.28 | ₩52,065 | ₩52,352 | ₩52,065 | ₩52,259 | +0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩52,128 | ₩52,177 | ₩52,112 | ₩52,173 | +0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩52,232 | ₩52,232 | ₩52,073 | ₩52,125 | -0.20% | 5.9천 |
|---|
| 2026.05.22 | ₩51,751 | ₩51,965 | ₩51,751 | ₩51,785 | +0.06% | 7.3천 |
|---|
| 2026.05.21 | ₩51,324 | ₩51,738 | ₩51,324 | ₩51,649 | +0.63% | 4천 |
|---|
| 2026.05.20 | ₩50,991 | ₩51,511 | ₩50,991 | ₩51,439 | +0.88% | 8.5천 |
|---|
| 2026.05.19 | ₩50,884 | ₩51,089 | ₩50,776 | ₩50,886 | +0.01% | 1만 |
|---|
| 2026.05.18 | ₩51,257 | ₩51,264 | ₩50,950 | ₩51,084 | -0.34% | 1.1만 |
|---|
| 2026.05.15 | ₩51,257 | ₩51,338 | ₩51,137 | ₩51,244 | -0.03% | 2.2만 |
|---|
| 2026.05.14 | ₩51,618 | ₩51,751 | ₩51,551 | ₩51,631 | +0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩51,484 | ₩51,618 | ₩51,404 | ₩51,471 | -0.03% | 1.3만 |
|---|
| 2026.05.12 | ₩51,538 | ₩51,548 | ₩51,204 | ₩51,548 | +0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩51,685 | ₩51,925 | ₩51,685 | ₩51,758 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩51,578 | ₩51,765 | ₩51,551 | ₩51,710 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩51,685 | ₩51,694 | ₩51,431 | ₩51,431 | -0.49% | 4.7천 |
|---|
| 2026.05.06 | ₩51,731 | ₩51,858 | ₩51,711 | ₩51,843 | +0.22% | 7.2천 |
|---|
| 2026.05.05 | ₩51,524 | ₩51,590 | ₩51,404 | ₩51,519 | -0.01% | 8천 |
|---|
| 2026.05.04 | ₩51,284 | ₩51,418 | ₩51,044 | ₩51,164 | -0.23% | 7.4천 |
|---|
| 2026.05.01 | ₩51,324 | ₩51,378 | ₩51,231 | ₩51,257 | -0.13% | 1.5만 |
|---|
| 2026.04.30 | ₩50,937 | ₩51,284 | ₩50,857 | ₩51,284 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩50,790 | ₩50,897 | ₩50,669 | ₩50,732 | -0.12% | 8.1천 |
|---|
| 2026.04.28 | ₩51,031 | ₩51,097 | ₩50,764 | ₩50,937 | -0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩51,071 | ₩51,177 | ₩51,004 | ₩51,124 | +0.10% | 1.6만 |
|---|
| 2026.04.24 | ₩51,011 | ₩51,184 | ₩51,011 | ₩51,017 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩51,137 | ₩51,137 | ₩50,730 | ₩50,964 | -0.34% | 5만 |
|---|
| 2026.04.22 | ₩51,024 | ₩51,044 | ₩50,910 | ₩51,015 | -0.02% | 4.8천 |
|---|
| 2026.04.21 | ₩51,057 | ₩51,097 | ₩50,777 | ₩50,897 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩51,044 | ₩51,204 | ₩51,004 | ₩51,152 | +0.21% | 3.6만 |
|---|
| 2026.04.17 | ₩50,977 | ₩51,243 | ₩50,977 | ₩51,084 | +0.21% | 3.8만 |
|---|
| 2026.04.16 | ₩50,443 | ₩50,643 | ₩50,405 | ₩50,643 | +0.40% | 8.5천 |
|---|
| 2026.04.15 | ₩50,417 | ₩50,577 | ₩50,417 | ₩50,577 | +0.32% | 7천 |
|---|
| 2026.04.14 | ₩50,376 | ₩50,537 | ₩50,376 | ₩50,537 | +0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩49,656 | ₩50,230 | ₩49,656 | ₩50,150 | +0.99% | 1.3만 |
|---|
| 2026.04.10 | ₩49,961 | ₩49,961 | ₩49,696 | ₩49,829 | -0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩49,335 | ₩49,856 | ₩49,335 | ₩49,749 | +0.84% | 9.4천 |
|---|
| 2026.04.08 | ₩49,843 | ₩49,843 | ₩49,415 | ₩49,596 | -0.50% | 2.9만 |
|---|
| 2026.04.07 | ₩48,521 | ₩48,801 | ₩48,521 | ₩48,760 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩48,574 | ₩48,881 | ₩48,521 | ₩48,815 | +0.49% | 88.9만 |
|---|
| 2026.04.02 | ₩48,041 | ₩48,721 | ₩47,974 | ₩48,695 | +1.36% | 3.3만 |
|---|
| 2026.04.01 | ₩48,388 | ₩48,735 | ₩48,388 | ₩48,468 | +0.17% | 12.7만 |
|---|
| 2026.03.31 | ₩48,147 | ₩48,388 | ₩48,134 | ₩48,388 | +0.50% | 8.2만 |
|---|
| 2026.03.30 | ₩48,147 | ₩48,147 | ₩48,054 | ₩48,087 | -0.12% | 1.2만 |
|---|
| 2026.03.27 | ₩48,081 | ₩48,121 | ₩48,006 | ₩48,046 | -0.07% | 3.7천 |
|---|
| 2026.03.26 | ₩47,934 | ₩48,074 | ₩47,934 | ₩48,045 | +0.23% | 4.2천 |
|---|
| 2026.03.25 | ₩48,107 | ₩48,134 | ₩48,027 | ₩48,103 | -0.01% | 7.2천 |
|---|
| 2026.03.24 | ₩47,787 | ₩48,013 | ₩47,787 | ₩47,854 | +0.14% | 7.2천 |
|---|
| 2026.03.23 | ₩47,760 | ₩48,027 | ₩47,760 | ₩47,934 | +0.36% | 1.5만 |
|---|
| 2026.03.20 | ₩47,794 | ₩47,794 | ₩47,453 | ₩47,560 | -0.49% | 4.6만 |
|---|
| 2026.03.19 | ₩47,653 | ₩47,774 | ₩47,640 | ₩47,760 | +0.22% | 5.1천 |
|---|
| 2026.03.18 | ₩47,720 | ₩47,867 | ₩47,707 | ₩47,720 | 0.00% | 4천 |
|---|
| 2026.03.17 | ₩47,734 | ₩47,940 | ₩47,734 | ₩47,787 | +0.11% | 6.5천 |
|---|
| 2026.03.16 | ₩47,827 | ₩47,827 | ₩47,693 | ₩47,693 | -0.28% | 7천 |
|---|
| 2026.03.13 | ₩47,573 | ₩47,573 | ₩47,427 | ₩47,427 | -0.31% | 5.3천 |
|---|
| 2026.03.12 | ₩47,440 | ₩47,567 | ₩47,427 | ₩47,520 | +0.17% | 9.2천 |
|---|
| 2026.03.11 | ₩47,720 | ₩47,720 | ₩47,633 | ₩47,697 | -0.05% | 3.1천 |
|---|
| 2026.03.10 | ₩47,640 | ₩47,854 | ₩47,640 | ₩47,640 | 0.00% | 6천 |
|---|
| 2026.03.09 | ₩47,240 | ₩47,734 | ₩47,226 | ₩47,627 | +0.82% | 8.3천 |
|---|
| 2026.03.06 | ₩47,467 | ₩47,573 | ₩47,400 | ₩47,427 | -0.08% | 1.2만 |
|---|
| 2026.03.05 | ₩47,886 | ₩47,900 | ₩47,640 | ₩47,774 | -0.23% | 3.4천 |
|---|
| 2026.03.04 | ₩47,800 | ₩47,907 | ₩47,774 | ₩47,840 | +0.08% | 4.8천 |
|---|
| 2026.03.03 | ₩47,607 | ₩47,827 | ₩47,520 | ₩47,770 | +0.34% | 1.1만 |
|---|
| 2026.03.02 | ₩47,827 | ₩47,847 | ₩47,774 | ₩47,814 | -0.03% | 1.4만 |
|---|
| 2026.02.27 | ₩47,782 | ₩47,844 | ₩47,734 | ₩47,844 | +0.13% | 1.3만 |
|---|
| 2026.02.26 | ₩47,827 | ₩47,880 | ₩47,800 | ₩47,854 | +0.06% | 2.7천 |
|---|
| 2026.02.25 | ₩47,860 | ₩47,867 | ₩47,774 | ₩47,827 | -0.07% | 4.2만 |
|---|
| 2026.02.24 | ₩47,800 | ₩47,827 | ₩47,747 | ₩47,774 | -0.06% | 5.5천 |
|---|
| 2026.02.23 | ₩47,640 | ₩47,774 | ₩47,640 | ₩47,653 | +0.03% | 3.5천 |
|---|
| 2026.02.20 | ₩47,680 | ₩47,787 | ₩47,680 | ₩47,734 | +0.11% | 1.2만 |
|---|
| 2026.02.19 | ₩47,814 | ₩47,814 | ₩47,680 | ₩47,730 | -0.18% | 2.9천 |
|---|
| 2026.02.18 | ₩47,780 | ₩47,830 | ₩47,720 | ₩47,720 | -0.13% | 6.9천 |
|---|
| 2026.02.17 | ₩47,713 | ₩47,747 | ₩47,667 | ₩47,680 | -0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩47,707 | ₩47,707 | ₩47,640 | ₩47,640 | -0.14% | 2.5천 |
|---|
| 2026.02.12 | ₩47,693 | ₩47,693 | ₩47,560 | ₩47,560 | -0.28% | 2.9천 |
|---|
| 2026.02.11 | ₩47,780 | ₩47,780 | ₩47,680 | ₩47,720 | -0.13% | 7.1천 |
|---|
| 2026.02.10 | ₩47,774 | ₩47,794 | ₩47,693 | ₩47,707 | -0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩47,687 | ₩47,760 | ₩47,653 | ₩47,707 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩47,440 | ₩47,720 | ₩47,440 | ₩47,653 | +0.45% | 1.2만 |
|---|
| 2026.02.05 | ₩47,627 | ₩47,627 | ₩47,386 | ₩47,398 | -0.48% | 3.7천 |
|---|
| 2026.02.04 | ₩47,653 | ₩47,653 | ₩47,500 | ₩47,507 | -0.31% | 1.3만 |
|---|
| 2026.02.03 | ₩47,640 | ₩47,667 | ₩47,493 | ₩47,624 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩47,480 | ₩47,640 | ₩47,480 | ₩47,587 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩47,507 | ₩47,533 | ₩47,480 | ₩47,493 | -0.03% | 5.8천 |
|---|
| 2026.01.29 | ₩47,600 | ₩47,600 | ₩47,520 | ₩47,560 | -0.08% | 4.1천 |
|---|
| 2026.01.28 | ₩47,633 | ₩47,640 | ₩47,573 | ₩47,587 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩47,587 | ₩47,613 | ₩47,587 | ₩47,613 | +0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩47,573 | ₩47,653 | ₩47,560 | ₩47,573 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩47,665 | ₩47,665 | ₩47,560 | ₩47,607 | -0.12% | 7.4천 |
|---|
| 2026.01.22 | ₩47,640 | ₩47,667 | ₩47,600 | ₩47,600 | -0.08% | 6.1천 |
|---|
| 2026.01.21 | ₩47,493 | ₩47,607 | ₩47,453 | ₩47,560 | +0.14% | 7.3천 |
|---|
| 2026.01.20 | ₩47,386 | ₩47,507 | ₩47,386 | ₩47,447 | +0.13% | 3.4만 |
|---|
| 2026.01.16 | ₩47,533 | ₩47,597 | ₩47,520 | ₩47,573 | +0.08% | 1만 |
|---|
| 2026.01.15 | ₩47,480 | ₩47,600 | ₩47,480 | ₩47,551 | +0.15% | 8천 |
|---|
| 2026.01.14 | ₩47,507 | ₩47,507 | ₩47,388 | ₩47,485 | -0.04% | 3.4천 |
|---|
| 2026.01.13 | ₩47,540 | ₩47,540 | ₩47,427 | ₩47,427 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩47,480 | ₩47,507 | ₩47,386 | ₩47,440 | -0.08% | 7.4천 |
|---|
| 2026.01.09 | ₩47,520 | ₩47,520 | ₩47,386 | ₩47,447 | -0.15% | 6.9천 |
|---|
| 2026.01.08 | ₩47,320 | ₩47,380 | ₩47,320 | ₩47,333 | +0.03% | 5.6천 |
|---|
| 2026.01.07 | ₩47,266 | ₩47,306 | ₩47,266 | ₩47,306 | +0.08% | 1.8천 |
|---|
| 2026.01.06 | ₩47,217 | ₩47,325 | ₩47,173 | ₩47,280 | +0.13% | 3만 |
|---|
| 2026.01.05 | ₩47,173 | ₩47,253 | ₩47,160 | ₩47,200 | +0.06% | 9.6천 |
|---|
| 2026.01.02 | ₩46,946 | ₩47,066 | ₩46,906 | ₩47,061 | +0.24% | 3.2천 |
|---|
| 2025.12.31 | ₩46,959 | ₩47,053 | ₩46,893 | ₩46,893 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩47,172 | ₩47,172 | ₩46,987 | ₩47,030 | -0.30% | 4.7천 |
|---|
| 2025.12.29 | ₩47,039 | ₩47,145 | ₩47,039 | ₩47,079 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩47,021 | ₩47,079 | ₩46,973 | ₩47,026 | +0.01% | 9.4천 |
|---|
| 2025.12.24 | ₩46,999 | ₩47,075 | ₩46,999 | ₩47,075 | +0.16% | 1.1천 |
|---|
| 2025.12.23 | ₩46,959 | ₩47,059 | ₩46,959 | ₩46,999 | +0.09% | 2.3만 |
|---|
| 2025.12.22 | ₩47,079 | ₩47,079 | ₩47,013 | ₩47,013 | -0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩46,879 | ₩46,946 | ₩46,866 | ₩46,879 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩46,853 | ₩46,853 | ₩46,699 | ₩46,826 | -0.06% | 5.4천 |
|---|
| 2025.12.17 | ₩46,826 | ₩46,873 | ₩46,626 | ₩46,626 | -0.43% | 1.6만 |
|---|
| 2025.12.16 | ₩46,759 | ₩46,808 | ₩46,706 | ₩46,786 | +0.06% | 6.9천 |
|---|
| 2025.12.15 | ₩46,800 | ₩46,853 | ₩46,760 | ₩46,799 | -0.00% | 2.6천 |
|---|
| 2025.12.12 | ₩46,986 | ₩46,986 | ₩46,799 | ₩46,812 | -0.37% | 3.8천 |
|---|
| 2025.12.11 | ₩46,973 | ₩46,973 | ₩46,853 | ₩46,959 | -0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩46,700 | ₩46,886 | ₩46,686 | ₩46,799 | +0.21% | 5.1천 |
|---|
| 2025.12.09 | ₩46,652 | ₩46,686 | ₩46,626 | ₩46,639 | -0.03% | 4.8천 |
|---|
| 2025.12.08 | ₩46,686 | ₩46,719 | ₩46,599 | ₩46,599 | -0.19% | 7.8천 |
|---|
| 2025.12.05 | ₩46,659 | ₩46,710 | ₩46,639 | ₩46,679 | +0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩46,592 | ₩46,684 | ₩46,572 | ₩46,684 | +0.20% | 5.8천 |
|---|
| 2025.12.03 | ₩46,372 | ₩46,624 | ₩46,372 | ₩46,559 | +0.40% | 4.8천 |
|---|
| 2025.12.02 | ₩46,399 | ₩46,412 | ₩46,359 | ₩46,359 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩46,279 | ₩46,439 | ₩46,279 | ₩46,379 | +0.22% | 2천 |
|---|
| 2025.11.28 | ₩46,441 | ₩46,456 | ₩46,387 | ₩46,456 | +0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩46,172 | ₩46,439 | ₩46,172 | ₩46,427 | +0.55% | 4.2천 |
|---|
| 2025.11.25 | ₩46,025 | ₩46,264 | ₩46,025 | ₩46,239 | +0.46% | 3.8천 |
|---|
| 2025.11.24 | ₩45,586 | ₩45,890 | ₩45,586 | ₩45,890 | +0.67% | 2.9천 |
|---|
| 2025.11.21 | ₩45,184 | ₩45,554 | ₩45,184 | ₩45,554 | +0.82% | 4.7천 |
|---|
| 2025.11.20 | ₩45,851 | ₩45,851 | ₩45,083 | ₩45,083 | -1.68% | 6.1천 |
|---|
| 2025.11.19 | ₩45,491 | ₩45,491 | ₩45,344 | ₩45,435 | -0.12% | 7.9천 |
|---|
| 2025.11.18 | ₩45,185 | ₩45,398 | ₩45,185 | ₩45,391 | +0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩45,544 | ₩45,705 | ₩45,277 | ₩45,277 | -0.59% | 1.8만 |
|---|
| 2025.11.14 | ₩45,531 | ₩45,705 | ₩45,531 | ₩45,641 | +0.24% | 2.7천 |
|---|
| 2025.11.13 | ₩45,845 | ₩45,845 | ₩45,478 | ₩45,538 | -0.67% | 9.8천 |
|---|
| 2025.11.12 | ₩45,985 | ₩46,026 | ₩45,972 | ₩46,026 | +0.09% | 1.6만 |
|---|
| 2025.11.11 | ₩45,946 | ₩46,094 | ₩45,945 | ₩46,042 | +0.21% | 8.3천 |
|---|
| 2025.11.10 | ₩45,998 | ₩46,105 | ₩45,986 | ₩46,092 | +0.20% | 4.3천 |
|---|
| 2025.11.07 | ₩45,584 | ₩45,773 | ₩45,504 | ₩45,773 | +0.41% | 1.5만 |
|---|
| 2025.11.06 | ₩45,878 | ₩45,918 | ₩45,705 | ₩45,725 | -0.33% | 5.9천 |
|---|
| 2025.11.05 | ₩45,851 | ₩46,038 | ₩45,851 | ₩45,984 | +0.29% | 3천 |
|---|
| 2025.11.04 | ₩45,678 | ₩45,842 | ₩45,678 | ₩45,753 | +0.16% | 5.7천 |
|---|
| 2025.11.03 | ₩45,945 | ₩45,964 | ₩45,811 | ₩45,964 | +0.04% | 2.1만 |
|---|
| 2025.10.31 | ₩45,932 | ₩46,058 | ₩45,878 | ₩45,985 | +0.12% | 9.5천 |
|---|
| 2025.10.30 | ₩46,078 | ₩46,089 | ₩45,905 | ₩45,972 | -0.23% | 7.6천 |
|---|
| 2025.10.29 | ₩46,172 | ₩46,198 | ₩46,012 | ₩46,012 | -0.35% | 2천 |
|---|
| 2025.10.28 | ₩46,172 | ₩46,239 | ₩46,172 | ₩46,205 | +0.07% | 7.5천 |
|---|
| 2025.10.27 | ₩46,299 | ₩46,299 | ₩46,172 | ₩46,247 | -0.11% | 3.8천 |
|---|
| 2025.10.24 | ₩46,158 | ₩46,277 | ₩46,158 | ₩46,229 | +0.15% | 2.4천 |
|---|
| 2025.10.23 | ₩45,925 | ₩46,029 | ₩45,918 | ₩46,029 | +0.23% | 1.2천 |
|---|
| 2025.10.22 | ₩45,825 | ₩45,851 | ₩45,798 | ₩45,839 | +0.03% | 1.3천 |
|---|
| 2025.10.21 | ₩45,998 | ₩46,101 | ₩45,998 | ₩46,060 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩45,851 | ₩46,080 | ₩45,851 | ₩46,080 | +0.50% | 6.1천 |
|---|
| 2025.10.17 | ₩45,677 | ₩45,691 | ₩45,531 | ₩45,691 | +0.03% | 8.6천 |
|---|
| 2025.10.16 | ₩46,013 | ₩46,197 | ₩45,651 | ₩45,665 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩46,092 | ₩46,212 | ₩45,918 | ₩46,040 | -0.11% | 7.2천 |
|---|
| 2025.10.14 | ₩45,718 | ₩45,985 | ₩45,718 | ₩45,964 | +0.54% | 6.5만 |
|---|
| 2025.10.13 | ₩45,638 | ₩45,831 | ₩45,638 | ₩45,785 | +0.32% | 1.6만 |
|---|
| 2025.10.10 | ₩45,905 | ₩45,945 | ₩45,420 | ₩45,420 | -1.06% | 2.2천 |
|---|