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 | ₩52,679 | ₩52,871 | ₩52,631 | ₩52,815 | +0.26% | 8.1천 |
| 2026.10.08 | ₩52,524 | ₩52,651 | ₩52,310 | ₩52,631 | +0.20% | 1.2만 |
| 2026.10.07 | ₩52,697 | ₩52,697 | ₩52,550 | ₩52,671 | -0.05% | 9.8천 |
| 2026.10.06 | ₩53,299 | ₩53,299 | ₩53,005 | ₩53,005 | -0.55% | 3.3천 |
| 2026.10.05 | ₩53,058 | ₩53,219 | ₩53,058 | ₩53,152 | +0.18% | 86.4만 |
| 2026.10.02 | ₩52,991 | ₩53,058 | ₩52,965 | ₩52,998 | +0.01% | 4.6천 |
| 2026.10.01 | ₩52,497 | ₩52,858 | ₩52,484 | ₩52,783 | +0.54% | 1.8만 |
| 2026.09.30 | ₩52,891 | ₩52,891 | ₩52,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,707 |
| -0.35% |
| 7.4천 |
| 2026.09.29 | ₩52,764 | ₩52,844 | ₩52,651 | ₩52,695 | -0.13% | 3천 |
|---|
| 2026.09.28 | ₩52,864 | ₩52,925 | ₩52,758 | ₩52,839 | -0.05% | 9.2천 |
|---|
| 2026.09.25 | ₩52,965 | ₩53,138 | ₩52,885 | ₩53,038 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩52,804 | ₩53,005 | ₩52,657 | ₩52,953 | +0.28% | 8.8천 |
|---|
| 2026.09.23 | ₩53,245 | ₩53,245 | ₩53,002 | ₩53,002 | -0.46% | 4.2천 |
|---|
| 2026.09.22 | ₩53,513 | ₩53,513 | ₩53,339 | ₩53,459 | -0.10% | 3.9천 |
|---|
| 2026.09.21 | ₩53,312 | ₩53,372 | ₩53,232 | ₩53,259 | -0.10% | 2.5천 |
|---|
| 2026.09.18 | ₩53,112 | ₩53,112 | ₩52,991 | ₩53,085 | -0.05% | 7.2천 |
|---|
| 2026.09.17 | ₩53,306 | ₩53,446 | ₩53,285 | ₩53,295 | -0.02% | 3.6천 |
|---|
| 2026.09.16 | ₩53,366 | ₩53,366 | ₩52,871 | ₩53,018 | -0.65% | 4.4천 |
|---|
| 2026.09.15 | ₩53,179 | ₩53,192 | ₩53,072 | ₩53,168 | -0.02% | 6.6천 |
|---|
| 2026.09.14 | ₩53,292 | ₩53,486 | ₩53,277 | ₩53,299 | +0.01% | 6.7천 |
|---|
| 2026.09.11 | ₩53,439 | ₩53,446 | ₩53,326 | ₩53,418 | -0.04% | 2.7천 |
|---|
| 2026.09.10 | ₩53,376 | ₩53,419 | ₩53,179 | ₩53,241 | -0.25% | 8.5천 |
|---|
| 2026.09.09 | ₩53,593 | ₩53,767 | ₩53,483 | ₩53,483 | -0.20% | 1.5만 |
|---|
| 2026.09.08 | ₩53,268 | ₩53,914 | ₩53,268 | ₩53,804 | +1.01% | 5천 |
|---|
| 2026.09.04 | ₩53,914 | ₩53,914 | ₩53,833 | ₩53,880 | -0.06% | 2.3천 |
|---|
| 2026.09.03 | ₩53,847 | ₩53,914 | ₩53,767 | ₩53,848 | +0.00% | 3.1천 |
|---|
| 2026.09.02 | ₩53,606 | ₩53,780 | ₩53,606 | ₩53,720 | +0.21% | 2.2만 |
|---|
| 2026.09.01 | ₩53,473 | ₩53,553 | ₩53,439 | ₩53,439 | -0.06% | 5.2천 |
|---|
| 2026.08.31 | ₩53,633 | ₩53,673 | ₩53,593 | ₩53,673 | +0.07% | 4.5천 |
|---|
| 2026.08.28 | ₩53,833 | ₩53,833 | ₩53,713 | ₩53,713 | -0.22% | 2.8천 |
|---|
| 2026.08.27 | ₩54,021 | ₩54,087 | ₩53,954 | ₩54,014 | -0.01% | 7.3천 |
|---|
| 2026.08.26 | ₩53,980 | ₩54,007 | ₩53,833 | ₩53,899 | -0.15% | 4.9천 |
|---|
| 2026.08.25 | ₩53,833 | ₩53,931 | ₩53,780 | ₩53,931 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩53,927 | ₩53,927 | ₩53,726 | ₩53,820 | -0.20% | 7.2천 |
|---|
| 2026.08.21 | ₩53,930 | ₩53,934 | ₩53,874 | ₩53,906 | -0.04% | 4.5천 |
|---|
| 2026.08.20 | ₩53,773 | ₩53,847 | ₩53,673 | ₩53,743 | -0.06% | 7.4천 |
|---|
| 2026.08.19 | ₩54,007 | ₩54,007 | ₩53,900 | ₩53,980 | -0.05% | 1.3천 |
|---|
| 2026.08.18 | ₩54,114 | ₩54,114 | ₩53,796 | ₩53,868 | -0.45% | 6천 |
|---|
| 2026.08.17 | ₩54,007 | ₩54,101 | ₩53,967 | ₩54,034 | +0.05% | 5.9천 |
|---|
| 2026.08.14 | ₩54,034 | ₩54,061 | ₩53,980 | ₩54,045 | +0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩54,047 | ₩54,047 | ₩53,927 | ₩53,954 | -0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩53,860 | ₩53,940 | ₩53,807 | ₩53,916 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩53,753 | ₩53,847 | ₩53,706 | ₩53,726 | -0.05% | 2.6천 |
|---|
| 2026.08.10 | ₩53,797 | ₩53,797 | ₩53,673 | ₩53,673 | -0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩53,700 | ₩53,797 | ₩53,646 | ₩53,797 | +0.18% | 4.3천 |
|---|
| 2026.08.06 | ₩53,673 | ₩53,726 | ₩53,539 | ₩53,539 | -0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩53,714 | ₩53,793 | ₩53,633 | ₩53,633 | -0.15% | 7천 |
|---|
| 2026.08.04 | ₩53,566 | ₩53,793 | ₩53,553 | ₩53,686 | +0.22% | 1.1만 |
|---|
| 2026.08.03 | ₩53,459 | ₩53,459 | ₩53,392 | ₩53,458 | -0.00% | 2.9천 |
|---|
| 2026.07.31 | ₩53,185 | ₩53,185 | ₩53,010 | ₩53,094 | -0.17% | 700 |
|---|
| 2026.07.30 | ₩52,991 | ₩53,165 | ₩52,925 | ₩53,112 | +0.23% | 6.6천 |
|---|
| 2026.07.29 | ₩52,831 | ₩52,831 | ₩52,824 | ₩52,824 | -0.01% | 500 |
|---|
| 2026.07.28 | ₩52,913 | ₩53,219 | ₩52,913 | ₩53,138 | +0.43% | 4.9천 |
|---|
| 2026.07.27 | ₩53,058 | ₩53,138 | ₩52,951 | ₩53,080 | +0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩52,938 | ₩53,096 | ₩52,925 | ₩52,927 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩52,844 | ₩52,914 | ₩52,804 | ₩52,914 | +0.13% | 2.6천 |
|---|
| 2026.07.22 | ₩53,211 | ₩53,211 | ₩53,045 | ₩53,058 | -0.29% | 3.1천 |
|---|
| 2026.07.21 | ₩53,065 | ₩53,285 | ₩53,046 | ₩53,285 | +0.42% | 8.6천 |
|---|
| 2026.07.20 | ₩53,149 | ₩53,149 | ₩52,978 | ₩52,987 | -0.30% | 1.8천 |
|---|
| 2026.07.17 | ₩53,098 | ₩53,209 | ₩53,049 | ₩53,078 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩53,259 | ₩53,326 | ₩53,158 | ₩53,158 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩53,232 | ₩53,259 | ₩53,152 | ₩53,156 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩53,018 | ₩53,125 | ₩53,018 | ₩53,065 | +0.09% | 9.2천 |
|---|
| 2026.07.13 | ₩53,032 | ₩53,032 | ₩52,911 | ₩52,919 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩53,005 | ₩53,125 | ₩53,005 | ₩53,125 | +0.23% | 5.7천 |
|---|
| 2026.07.09 | ₩53,032 | ₩53,192 | ₩53,032 | ₩53,152 | +0.23% | 1.8만 |
|---|
| 2026.07.08 | ₩52,831 | ₩52,898 | ₩52,744 | ₩52,898 | +0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩52,938 | ₩53,112 | ₩52,911 | ₩52,965 | +0.05% | 2.9천 |
|---|
| 2026.07.06 | ₩53,165 | ₩53,326 | ₩53,152 | ₩53,215 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩53,319 | ₩53,319 | ₩52,991 | ₩53,050 | -0.50% | 2.8천 |
|---|
| 2026.07.01 | ₩53,299 | ₩53,339 | ₩53,125 | ₩53,125 | -0.33% | 1.9만 |
|---|
| 2026.06.30 | ₩52,965 | ₩53,216 | ₩52,858 | ₩53,192 | +0.43% | 1.3만 |
|---|
| 2026.06.29 | ₩52,971 | ₩53,037 | ₩52,844 | ₩53,037 | +0.12% | 7.7천 |
|---|
| 2026.06.26 | ₩52,898 | ₩52,965 | ₩52,878 | ₩52,958 | +0.11% | 3.5천 |
|---|
| 2026.06.25 | ₩52,907 | ₩53,192 | ₩52,885 | ₩52,885 | -0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩52,744 | ₩53,032 | ₩52,737 | ₩52,779 | +0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩52,751 | ₩52,844 | ₩52,711 | ₩52,746 | -0.01% | 2.1천 |
|---|
| 2026.06.22 | ₩52,905 | ₩52,971 | ₩52,671 | ₩52,939 | +0.07% | 3.9천 |
|---|
| 2026.06.18 | ₩52,818 | ₩52,818 | ₩52,538 | ₩52,764 | -0.10% | 7.9천 |
|---|
| 2026.06.17 | ₩52,731 | ₩52,818 | ₩52,310 | ₩52,310 | -0.80% | 6.5천 |
|---|
| 2026.06.16 | ₩52,644 | ₩52,684 | ₩52,574 | ₩52,574 | -0.13% | 4.3천 |
|---|
| 2026.06.15 | ₩52,831 | ₩52,858 | ₩52,664 | ₩52,683 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩52,599 | ₩52,599 | ₩52,430 | ₩52,485 | -0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩51,990 | ₩52,300 | ₩51,962 | ₩52,300 | +0.60% | 4.9천 |
|---|
| 2026.06.10 | ₩52,149 | ₩52,149 | ₩51,735 | ₩51,735 | -0.79% | 9.8천 |
|---|
| 2026.06.09 | ₩52,216 | ₩52,216 | ₩51,601 | ₩51,917 | -0.57% | 5.3천 |
|---|
| 2026.06.08 | ₩51,869 | ₩52,069 | ₩51,869 | ₩51,920 | +0.10% | 5.4천 |
|---|
| 2026.06.05 | ₩52,183 | ₩52,183 | ₩51,601 | ₩51,719 | -0.89% | 7.7천 |
|---|
| 2026.06.04 | ₩52,390 | ₩52,438 | ₩52,296 | ₩52,438 | +0.09% | 2.6천 |
|---|
| 2026.06.03 | ₩52,216 | ₩52,216 | ₩52,043 | ₩52,099 | -0.23% | 6.8천 |
|---|
| 2026.06.02 | ₩52,256 | ₩52,390 | ₩52,256 | ₩52,370 | +0.22% | 9.6천 |
|---|
| 2026.06.01 | ₩52,029 | ₩52,310 | ₩51,902 | ₩52,203 | +0.33% | 7.3천 |
|---|
| 2026.05.29 | ₩52,362 | ₩52,362 | ₩52,149 | ₩52,307 | -0.10% | 3.9천 |
|---|
| 2026.05.28 | ₩52,129 | ₩52,417 | ₩52,129 | ₩52,323 | +0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩52,192 | ₩52,242 | ₩52,176 | ₩52,238 | +0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩52,296 | ₩52,296 | ₩52,137 | ₩52,190 | -0.20% | 5.9천 |
|---|
| 2026.05.22 | ₩51,815 | ₩52,029 | ₩51,815 | ₩51,849 | +0.06% | 7.3천 |
|---|
| 2026.05.21 | ₩51,388 | ₩51,802 | ₩51,388 | ₩51,712 | +0.63% | 4천 |
|---|
| 2026.05.20 | ₩51,054 | ₩51,575 | ₩51,054 | ₩51,503 | +0.88% | 8.5천 |
|---|
| 2026.05.19 | ₩50,947 | ₩51,152 | ₩50,838 | ₩50,949 | +0.01% | 1만 |
|---|
| 2026.05.18 | ₩51,321 | ₩51,328 | ₩51,013 | ₩51,147 | -0.34% | 1.1만 |
|---|
| 2026.05.15 | ₩51,321 | ₩51,401 | ₩51,201 | ₩51,307 | -0.03% | 2.2만 |
|---|
| 2026.05.14 | ₩51,682 | ₩51,815 | ₩51,615 | ₩51,695 | +0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩51,548 | ₩51,682 | ₩51,468 | ₩51,535 | -0.03% | 1.3만 |
|---|
| 2026.05.12 | ₩51,601 | ₩51,612 | ₩51,267 | ₩51,612 | +0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩51,749 | ₩51,989 | ₩51,749 | ₩51,822 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩51,642 | ₩51,829 | ₩51,615 | ₩51,774 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩51,749 | ₩51,758 | ₩51,495 | ₩51,495 | -0.49% | 4.7천 |
|---|
| 2026.05.06 | ₩51,795 | ₩51,922 | ₩51,775 | ₩51,908 | +0.22% | 7.2천 |
|---|
| 2026.05.05 | ₩51,588 | ₩51,654 | ₩51,468 | ₩51,583 | -0.01% | 8천 |
|---|
| 2026.05.04 | ₩51,348 | ₩51,481 | ₩51,107 | ₩51,227 | -0.23% | 7.4천 |
|---|
| 2026.05.01 | ₩51,388 | ₩51,441 | ₩51,294 | ₩51,321 | -0.13% | 1.5만 |
|---|
| 2026.04.30 | ₩51,000 | ₩51,348 | ₩50,920 | ₩51,348 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩50,853 | ₩50,960 | ₩50,731 | ₩50,794 | -0.12% | 8.1천 |
|---|
| 2026.04.28 | ₩51,094 | ₩51,160 | ₩50,826 | ₩51,000 | -0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩51,134 | ₩51,241 | ₩51,067 | ₩51,187 | +0.10% | 1.6만 |
|---|
| 2026.04.24 | ₩51,074 | ₩51,247 | ₩51,074 | ₩51,080 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩51,201 | ₩51,201 | ₩50,793 | ₩51,027 | -0.34% | 5만 |
|---|
| 2026.04.22 | ₩51,087 | ₩51,107 | ₩50,973 | ₩51,078 | -0.02% | 4.8천 |
|---|
| 2026.04.21 | ₩51,120 | ₩51,160 | ₩50,840 | ₩50,960 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩51,107 | ₩51,267 | ₩51,067 | ₩51,215 | +0.21% | 3.6만 |
|---|
| 2026.04.17 | ₩51,040 | ₩51,306 | ₩51,040 | ₩51,147 | +0.21% | 3.8만 |
|---|
| 2026.04.16 | ₩50,506 | ₩50,706 | ₩50,467 | ₩50,706 | +0.40% | 8.5천 |
|---|
| 2026.04.15 | ₩50,479 | ₩50,639 | ₩50,479 | ₩50,639 | +0.32% | 7천 |
|---|
| 2026.04.14 | ₩50,439 | ₩50,599 | ₩50,439 | ₩50,599 | +0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩49,717 | ₩50,292 | ₩49,717 | ₩50,212 | +0.99% | 1.3만 |
|---|
| 2026.04.10 | ₩50,023 | ₩50,023 | ₩49,757 | ₩49,891 | -0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩49,396 | ₩49,918 | ₩49,396 | ₩49,811 | +0.84% | 9.4천 |
|---|
| 2026.04.08 | ₩49,904 | ₩49,904 | ₩49,476 | ₩49,657 | -0.50% | 2.9만 |
|---|
| 2026.04.07 | ₩48,581 | ₩48,862 | ₩48,581 | ₩48,820 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩48,635 | ₩48,942 | ₩48,581 | ₩48,875 | +0.49% | 88.9만 |
|---|
| 2026.04.02 | ₩48,100 | ₩48,782 | ₩48,033 | ₩48,755 | +1.36% | 3.3만 |
|---|
| 2026.04.01 | ₩48,447 | ₩48,795 | ₩48,447 | ₩48,528 | +0.17% | 12.7만 |
|---|
| 2026.03.31 | ₩48,207 | ₩48,447 | ₩48,193 | ₩48,447 | +0.50% | 8.2만 |
|---|
| 2026.03.30 | ₩48,207 | ₩48,207 | ₩48,113 | ₩48,147 | -0.12% | 1.2만 |
|---|
| 2026.03.27 | ₩48,140 | ₩48,180 | ₩48,065 | ₩48,105 | -0.07% | 3.7천 |
|---|
| 2026.03.26 | ₩47,993 | ₩48,133 | ₩47,993 | ₩48,104 | +0.23% | 4.2천 |
|---|
| 2026.03.25 | ₩48,167 | ₩48,193 | ₩48,087 | ₩48,163 | -0.01% | 7.2천 |
|---|
| 2026.03.24 | ₩47,846 | ₩48,072 | ₩47,846 | ₩47,913 | +0.14% | 7.2천 |
|---|
| 2026.03.23 | ₩47,819 | ₩48,087 | ₩47,819 | ₩47,993 | +0.36% | 1.5만 |
|---|
| 2026.03.20 | ₩47,853 | ₩47,853 | ₩47,512 | ₩47,619 | -0.49% | 4.6만 |
|---|
| 2026.03.19 | ₩47,712 | ₩47,833 | ₩47,699 | ₩47,819 | +0.22% | 5.1천 |
|---|
| 2026.03.18 | ₩47,779 | ₩47,926 | ₩47,766 | ₩47,779 | 0.00% | 4천 |
|---|
| 2026.03.17 | ₩47,793 | ₩48,000 | ₩47,793 | ₩47,846 | +0.11% | 6.5천 |
|---|
| 2026.03.16 | ₩47,886 | ₩47,886 | ₩47,752 | ₩47,752 | -0.28% | 7천 |
|---|
| 2026.03.13 | ₩47,632 | ₩47,632 | ₩47,485 | ₩47,485 | -0.31% | 5.3천 |
|---|
| 2026.03.12 | ₩47,499 | ₩47,625 | ₩47,485 | ₩47,579 | +0.17% | 9.2천 |
|---|
| 2026.03.11 | ₩47,779 | ₩47,779 | ₩47,692 | ₩47,756 | -0.05% | 3.1천 |
|---|
| 2026.03.10 | ₩47,699 | ₩47,913 | ₩47,699 | ₩47,699 | 0.00% | 6천 |
|---|
| 2026.03.09 | ₩47,298 | ₩47,793 | ₩47,285 | ₩47,686 | +0.82% | 8.3천 |
|---|
| 2026.03.06 | ₩47,525 | ₩47,632 | ₩47,458 | ₩47,485 | -0.08% | 1.2만 |
|---|
| 2026.03.05 | ₩47,945 | ₩47,960 | ₩47,699 | ₩47,833 | -0.23% | 3.4천 |
|---|
| 2026.03.04 | ₩47,859 | ₩47,966 | ₩47,833 | ₩47,899 | +0.08% | 4.8천 |
|---|
| 2026.03.03 | ₩47,666 | ₩47,886 | ₩47,579 | ₩47,829 | +0.34% | 1.1만 |
|---|
| 2026.03.02 | ₩47,886 | ₩47,906 | ₩47,833 | ₩47,873 | -0.03% | 1.4만 |
|---|
| 2026.02.27 | ₩47,841 | ₩47,903 | ₩47,793 | ₩47,903 | +0.13% | 1.3만 |
|---|
| 2026.02.26 | ₩47,886 | ₩47,940 | ₩47,859 | ₩47,913 | +0.06% | 2.7천 |
|---|
| 2026.02.25 | ₩47,919 | ₩47,926 | ₩47,833 | ₩47,886 | -0.07% | 4.2만 |
|---|
| 2026.02.24 | ₩47,859 | ₩47,886 | ₩47,806 | ₩47,833 | -0.06% | 5.5천 |
|---|
| 2026.02.23 | ₩47,699 | ₩47,833 | ₩47,699 | ₩47,712 | +0.03% | 3.5천 |
|---|
| 2026.02.20 | ₩47,739 | ₩47,846 | ₩47,739 | ₩47,793 | +0.11% | 1.2만 |
|---|
| 2026.02.19 | ₩47,873 | ₩47,873 | ₩47,739 | ₩47,789 | -0.18% | 2.9천 |
|---|
| 2026.02.18 | ₩47,839 | ₩47,889 | ₩47,779 | ₩47,779 | -0.13% | 6.9천 |
|---|
| 2026.02.17 | ₩47,772 | ₩47,806 | ₩47,726 | ₩47,739 | -0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩47,766 | ₩47,766 | ₩47,699 | ₩47,699 | -0.14% | 2.5천 |
|---|
| 2026.02.12 | ₩47,752 | ₩47,752 | ₩47,619 | ₩47,619 | -0.28% | 2.9천 |
|---|
| 2026.02.11 | ₩47,839 | ₩47,839 | ₩47,739 | ₩47,779 | -0.13% | 7.1천 |
|---|
| 2026.02.10 | ₩47,833 | ₩47,853 | ₩47,752 | ₩47,766 | -0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩47,746 | ₩47,819 | ₩47,712 | ₩47,766 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩47,499 | ₩47,779 | ₩47,499 | ₩47,712 | +0.45% | 1.2만 |
|---|
| 2026.02.05 | ₩47,686 | ₩47,686 | ₩47,445 | ₩47,457 | -0.48% | 3.7천 |
|---|
| 2026.02.04 | ₩47,712 | ₩47,712 | ₩47,559 | ₩47,565 | -0.31% | 1.3만 |
|---|
| 2026.02.03 | ₩47,699 | ₩47,726 | ₩47,552 | ₩47,683 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩47,539 | ₩47,699 | ₩47,539 | ₩47,646 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩47,565 | ₩47,592 | ₩47,539 | ₩47,552 | -0.03% | 5.8천 |
|---|
| 2026.01.29 | ₩47,659 | ₩47,659 | ₩47,579 | ₩47,619 | -0.08% | 4.1천 |
|---|
| 2026.01.28 | ₩47,692 | ₩47,699 | ₩47,632 | ₩47,646 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩47,646 | ₩47,672 | ₩47,646 | ₩47,672 | +0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩47,632 | ₩47,712 | ₩47,619 | ₩47,632 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩47,724 | ₩47,724 | ₩47,619 | ₩47,666 | -0.12% | 7.4천 |
|---|
| 2026.01.22 | ₩47,699 | ₩47,726 | ₩47,659 | ₩47,659 | -0.08% | 6.1천 |
|---|
| 2026.01.21 | ₩47,552 | ₩47,666 | ₩47,512 | ₩47,619 | +0.14% | 7.3천 |
|---|
| 2026.01.20 | ₩47,445 | ₩47,565 | ₩47,445 | ₩47,505 | +0.13% | 3.4만 |
|---|
| 2026.01.16 | ₩47,592 | ₩47,656 | ₩47,579 | ₩47,632 | +0.08% | 1만 |
|---|
| 2026.01.15 | ₩47,539 | ₩47,659 | ₩47,539 | ₩47,609 | +0.15% | 8천 |
|---|
| 2026.01.14 | ₩47,565 | ₩47,565 | ₩47,446 | ₩47,544 | -0.04% | 3.4천 |
|---|
| 2026.01.13 | ₩47,599 | ₩47,599 | ₩47,485 | ₩47,485 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩47,539 | ₩47,565 | ₩47,445 | ₩47,499 | -0.08% | 7.4천 |
|---|
| 2026.01.09 | ₩47,579 | ₩47,579 | ₩47,445 | ₩47,505 | -0.15% | 6.9천 |
|---|
| 2026.01.08 | ₩47,378 | ₩47,438 | ₩47,378 | ₩47,392 | +0.03% | 5.6천 |
|---|
| 2026.01.07 | ₩47,325 | ₩47,365 | ₩47,325 | ₩47,365 | +0.08% | 1.8천 |
|---|
| 2026.01.06 | ₩47,275 | ₩47,384 | ₩47,231 | ₩47,338 | +0.13% | 3만 |
|---|
| 2026.01.05 | ₩47,231 | ₩47,311 | ₩47,218 | ₩47,258 | +0.06% | 9.6천 |
|---|
| 2026.01.02 | ₩47,004 | ₩47,124 | ₩46,964 | ₩47,119 | +0.24% | 3.2천 |
|---|
| 2025.12.31 | ₩47,017 | ₩47,111 | ₩46,951 | ₩46,951 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩47,230 | ₩47,230 | ₩47,045 | ₩47,088 | -0.30% | 4.7천 |
|---|
| 2025.12.29 | ₩47,098 | ₩47,203 | ₩47,098 | ₩47,138 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩47,079 | ₩47,138 | ₩47,031 | ₩47,084 | +0.01% | 9.4천 |
|---|
| 2025.12.24 | ₩47,057 | ₩47,134 | ₩47,057 | ₩47,134 | +0.16% | 1.1천 |
|---|
| 2025.12.23 | ₩47,017 | ₩47,118 | ₩47,017 | ₩47,057 | +0.09% | 2.3만 |
|---|
| 2025.12.22 | ₩47,138 | ₩47,138 | ₩47,071 | ₩47,071 | -0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩46,937 | ₩47,004 | ₩46,924 | ₩46,937 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩46,910 | ₩46,910 | ₩46,757 | ₩46,884 | -0.06% | 5.4천 |
|---|
| 2025.12.17 | ₩46,884 | ₩46,930 | ₩46,683 | ₩46,683 | -0.43% | 1.6만 |
|---|
| 2025.12.16 | ₩46,817 | ₩46,866 | ₩46,763 | ₩46,844 | +0.06% | 6.9천 |
|---|
| 2025.12.15 | ₩46,858 | ₩46,910 | ₩46,818 | ₩46,857 | -0.00% | 2.6천 |
|---|
| 2025.12.12 | ₩47,044 | ₩47,044 | ₩46,857 | ₩46,870 | -0.37% | 3.8천 |
|---|
| 2025.12.11 | ₩47,031 | ₩47,031 | ₩46,910 | ₩47,017 | -0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩46,758 | ₩46,944 | ₩46,743 | ₩46,857 | +0.21% | 5.1천 |
|---|
| 2025.12.09 | ₩46,710 | ₩46,743 | ₩46,683 | ₩46,697 | -0.03% | 4.8천 |
|---|
| 2025.12.08 | ₩46,743 | ₩46,777 | ₩46,657 | ₩46,657 | -0.19% | 7.8천 |
|---|
| 2025.12.05 | ₩46,717 | ₩46,767 | ₩46,697 | ₩46,737 | +0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩46,650 | ₩46,742 | ₩46,630 | ₩46,742 | +0.20% | 5.8천 |
|---|
| 2025.12.03 | ₩46,429 | ₩46,682 | ₩46,429 | ₩46,616 | +0.40% | 4.8천 |
|---|
| 2025.12.02 | ₩46,456 | ₩46,469 | ₩46,416 | ₩46,416 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩46,336 | ₩46,496 | ₩46,336 | ₩46,436 | +0.22% | 2천 |
|---|
| 2025.11.28 | ₩46,499 | ₩46,514 | ₩46,444 | ₩46,514 | +0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩46,229 | ₩46,496 | ₩46,229 | ₩46,484 | +0.55% | 4.2천 |
|---|
| 2025.11.25 | ₩46,082 | ₩46,321 | ₩46,082 | ₩46,296 | +0.46% | 3.8천 |
|---|
| 2025.11.24 | ₩45,642 | ₩45,947 | ₩45,642 | ₩45,947 | +0.67% | 2.9천 |
|---|
| 2025.11.21 | ₩45,240 | ₩45,610 | ₩45,240 | ₩45,610 | +0.82% | 4.7천 |
|---|
| 2025.11.20 | ₩45,908 | ₩45,908 | ₩45,138 | ₩45,138 | -1.68% | 6.1천 |
|---|
| 2025.11.19 | ₩45,547 | ₩45,547 | ₩45,400 | ₩45,491 | -0.12% | 7.9천 |
|---|
| 2025.11.18 | ₩45,241 | ₩45,454 | ₩45,241 | ₩45,447 | +0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩45,601 | ₩45,761 | ₩45,333 | ₩45,333 | -0.59% | 1.8만 |
|---|
| 2025.11.14 | ₩45,587 | ₩45,761 | ₩45,587 | ₩45,697 | +0.24% | 2.7천 |
|---|
| 2025.11.13 | ₩45,901 | ₩45,901 | ₩45,534 | ₩45,594 | -0.67% | 9.8천 |
|---|
| 2025.11.12 | ₩46,042 | ₩46,083 | ₩46,028 | ₩46,083 | +0.09% | 1.6만 |
|---|
| 2025.11.11 | ₩46,003 | ₩46,151 | ₩46,002 | ₩46,099 | +0.21% | 8.3천 |
|---|
| 2025.11.10 | ₩46,055 | ₩46,162 | ₩46,043 | ₩46,149 | +0.20% | 4.3천 |
|---|
| 2025.11.07 | ₩45,641 | ₩45,829 | ₩45,561 | ₩45,829 | +0.41% | 1.5만 |
|---|
| 2025.11.06 | ₩45,935 | ₩45,975 | ₩45,761 | ₩45,781 | -0.33% | 5.9천 |
|---|
| 2025.11.05 | ₩45,908 | ₩46,095 | ₩45,908 | ₩46,040 | +0.29% | 3천 |
|---|
| 2025.11.04 | ₩45,734 | ₩45,899 | ₩45,734 | ₩45,809 | +0.16% | 5.7천 |
|---|
| 2025.11.03 | ₩46,002 | ₩46,020 | ₩45,868 | ₩46,020 | +0.04% | 2.1만 |
|---|
| 2025.10.31 | ₩45,988 | ₩46,115 | ₩45,935 | ₩46,042 | +0.12% | 9.5천 |
|---|
| 2025.10.30 | ₩46,135 | ₩46,146 | ₩45,962 | ₩46,028 | -0.23% | 7.6천 |
|---|
| 2025.10.29 | ₩46,229 | ₩46,256 | ₩46,068 | ₩46,068 | -0.35% | 2천 |
|---|
| 2025.10.28 | ₩46,229 | ₩46,296 | ₩46,229 | ₩46,262 | +0.07% | 7.5천 |
|---|
| 2025.10.27 | ₩46,356 | ₩46,356 | ₩46,229 | ₩46,304 | -0.11% | 3.8천 |
|---|
| 2025.10.24 | ₩46,215 | ₩46,334 | ₩46,215 | ₩46,286 | +0.15% | 2.4천 |
|---|
| 2025.10.23 | ₩45,982 | ₩46,086 | ₩45,975 | ₩46,086 | +0.23% | 1.2천 |
|---|
| 2025.10.22 | ₩45,881 | ₩45,908 | ₩45,855 | ₩45,896 | +0.03% | 1.3천 |
|---|
| 2025.10.21 | ₩46,055 | ₩46,158 | ₩46,055 | ₩46,117 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩45,908 | ₩46,137 | ₩45,908 | ₩46,137 | +0.50% | 6.1천 |
|---|
| 2025.10.17 | ₩45,733 | ₩45,748 | ₩45,587 | ₩45,748 | +0.03% | 8.6천 |
|---|
| 2025.10.16 | ₩46,070 | ₩46,254 | ₩45,708 | ₩45,721 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩46,149 | ₩46,269 | ₩45,975 | ₩46,097 | -0.11% | 7.2천 |
|---|
| 2025.10.14 | ₩45,774 | ₩46,042 | ₩45,774 | ₩46,020 | +0.54% | 6.5만 |
|---|
| 2025.10.13 | ₩45,694 | ₩45,888 | ₩45,694 | ₩45,841 | +0.32% | 1.6만 |
|---|
| 2025.10.10 | ₩45,962 | ₩46,002 | ₩45,476 | ₩45,476 | -1.06% | 2.2천 |
|---|