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 | ₩52,592 | ₩52,784 | ₩52,544 | ₩52,728 | +0.26% | 8.1천 |
| 2026.10.08 | ₩52,437 | ₩52,564 | ₩52,224 | ₩52,544 | +0.20% | 1.2만 |
| 2026.10.07 | ₩52,611 | ₩52,611 | ₩52,464 | ₩52,584 | -0.05% | 9.8천 |
| 2026.10.06 | ₩53,211 | ₩53,211 | ₩52,918 | ₩52,918 | -0.55% | 3.3천 |
| 2026.10.05 | ₩52,971 | ₩53,131 | ₩52,971 | ₩53,064 | +0.18% | 86.4만 |
| 2026.10.02 | ₩52,904 | ₩52,971 | ₩52,878 | ₩52,911 | +0.01% | 4.6천 |
| 2026.10.01 | ₩52,411 | ₩52,771 | ₩52,397 | ₩52,696 | +0.54% | 1.8만 |
| 2026.09.30 | ₩52,804 | ₩52,804 | ₩52,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,620 |
| -0.35% |
| 7.4천 |
| 2026.09.29 | ₩52,677 | ₩52,757 | ₩52,564 | ₩52,608 | -0.13% | 3천 |
|---|
| 2026.09.28 | ₩52,777 | ₩52,837 | ₩52,671 | ₩52,752 | -0.05% | 9.2천 |
|---|
| 2026.09.25 | ₩52,878 | ₩53,051 | ₩52,797 | ₩52,951 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩52,717 | ₩52,918 | ₩52,571 | ₩52,866 | +0.28% | 8.8천 |
|---|
| 2026.09.23 | ₩53,158 | ₩53,158 | ₩52,915 | ₩52,915 | -0.46% | 4.2천 |
|---|
| 2026.09.22 | ₩53,425 | ₩53,425 | ₩53,251 | ₩53,371 | -0.10% | 3.9천 |
|---|
| 2026.09.21 | ₩53,224 | ₩53,284 | ₩53,144 | ₩53,171 | -0.10% | 2.5천 |
|---|
| 2026.09.18 | ₩53,024 | ₩53,024 | ₩52,904 | ₩52,998 | -0.05% | 7.2천 |
|---|
| 2026.09.17 | ₩53,218 | ₩53,358 | ₩53,198 | ₩53,207 | -0.02% | 3.6천 |
|---|
| 2026.09.16 | ₩53,278 | ₩53,278 | ₩52,784 | ₩52,931 | -0.65% | 4.4천 |
|---|
| 2026.09.15 | ₩53,091 | ₩53,104 | ₩52,984 | ₩53,080 | -0.02% | 6.6천 |
|---|
| 2026.09.14 | ₩53,204 | ₩53,398 | ₩53,190 | ₩53,211 | +0.01% | 6.7천 |
|---|
| 2026.09.11 | ₩53,351 | ₩53,358 | ₩53,238 | ₩53,330 | -0.04% | 2.7천 |
|---|
| 2026.09.10 | ₩53,288 | ₩53,331 | ₩53,091 | ₩53,154 | -0.25% | 8.5천 |
|---|
| 2026.09.09 | ₩53,505 | ₩53,678 | ₩53,395 | ₩53,395 | -0.20% | 1.5만 |
|---|
| 2026.09.08 | ₩53,180 | ₩53,825 | ₩53,180 | ₩53,715 | +1.01% | 5천 |
|---|
| 2026.09.04 | ₩53,825 | ₩53,825 | ₩53,745 | ₩53,791 | -0.06% | 2.3천 |
|---|
| 2026.09.03 | ₩53,758 | ₩53,825 | ₩53,678 | ₩53,759 | +0.00% | 3.1천 |
|---|
| 2026.09.02 | ₩53,518 | ₩53,691 | ₩53,518 | ₩53,631 | +0.21% | 2.2만 |
|---|
| 2026.09.01 | ₩53,385 | ₩53,465 | ₩53,351 | ₩53,351 | -0.06% | 5.2천 |
|---|
| 2026.08.31 | ₩53,545 | ₩53,585 | ₩53,505 | ₩53,585 | +0.07% | 4.5천 |
|---|
| 2026.08.28 | ₩53,745 | ₩53,745 | ₩53,625 | ₩53,625 | -0.22% | 2.8천 |
|---|
| 2026.08.27 | ₩53,932 | ₩53,998 | ₩53,865 | ₩53,925 | -0.01% | 7.3천 |
|---|
| 2026.08.26 | ₩53,892 | ₩53,918 | ₩53,745 | ₩53,810 | -0.15% | 4.9천 |
|---|
| 2026.08.25 | ₩53,745 | ₩53,842 | ₩53,691 | ₩53,842 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩53,838 | ₩53,838 | ₩53,638 | ₩53,731 | -0.20% | 7.2천 |
|---|
| 2026.08.21 | ₩53,841 | ₩53,845 | ₩53,785 | ₩53,817 | -0.04% | 4.5천 |
|---|
| 2026.08.20 | ₩53,685 | ₩53,758 | ₩53,585 | ₩53,654 | -0.06% | 7.4천 |
|---|
| 2026.08.19 | ₩53,918 | ₩53,918 | ₩53,812 | ₩53,892 | -0.05% | 1.3천 |
|---|
| 2026.08.18 | ₩54,025 | ₩54,025 | ₩53,707 | ₩53,779 | -0.45% | 6천 |
|---|
| 2026.08.17 | ₩53,918 | ₩54,012 | ₩53,878 | ₩53,945 | +0.05% | 5.9천 |
|---|
| 2026.08.14 | ₩53,945 | ₩53,972 | ₩53,892 | ₩53,956 | +0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩53,958 | ₩53,958 | ₩53,838 | ₩53,865 | -0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩53,771 | ₩53,852 | ₩53,718 | ₩53,828 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩53,665 | ₩53,758 | ₩53,618 | ₩53,638 | -0.05% | 2.6천 |
|---|
| 2026.08.10 | ₩53,709 | ₩53,709 | ₩53,585 | ₩53,585 | -0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩53,611 | ₩53,709 | ₩53,558 | ₩53,709 | +0.18% | 4.3천 |
|---|
| 2026.08.06 | ₩53,585 | ₩53,638 | ₩53,451 | ₩53,451 | -0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩53,626 | ₩53,705 | ₩53,545 | ₩53,545 | -0.15% | 7천 |
|---|
| 2026.08.04 | ₩53,478 | ₩53,705 | ₩53,465 | ₩53,598 | +0.22% | 1.1만 |
|---|
| 2026.08.03 | ₩53,371 | ₩53,371 | ₩53,304 | ₩53,370 | -0.00% | 2.9천 |
|---|
| 2026.07.31 | ₩53,098 | ₩53,098 | ₩52,923 | ₩53,007 | -0.17% | 700 |
|---|
| 2026.07.30 | ₩52,904 | ₩53,078 | ₩52,837 | ₩53,024 | +0.23% | 6.6천 |
|---|
| 2026.07.29 | ₩52,744 | ₩52,744 | ₩52,737 | ₩52,737 | -0.01% | 500 |
|---|
| 2026.07.28 | ₩52,825 | ₩53,131 | ₩52,825 | ₩53,051 | +0.43% | 4.9천 |
|---|
| 2026.07.27 | ₩52,971 | ₩53,051 | ₩52,864 | ₩52,992 | +0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩52,851 | ₩53,008 | ₩52,837 | ₩52,840 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩52,757 | ₩52,827 | ₩52,717 | ₩52,827 | +0.13% | 2.6천 |
|---|
| 2026.07.22 | ₩53,123 | ₩53,123 | ₩52,958 | ₩52,971 | -0.29% | 3.1천 |
|---|
| 2026.07.21 | ₩52,978 | ₩53,198 | ₩52,959 | ₩53,198 | +0.42% | 8.6천 |
|---|
| 2026.07.20 | ₩53,062 | ₩53,062 | ₩52,891 | ₩52,900 | -0.30% | 1.8천 |
|---|
| 2026.07.17 | ₩53,011 | ₩53,122 | ₩52,962 | ₩52,991 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩53,171 | ₩53,238 | ₩53,071 | ₩53,071 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩53,144 | ₩53,171 | ₩53,064 | ₩53,068 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩52,931 | ₩53,038 | ₩52,931 | ₩52,978 | +0.09% | 9.2천 |
|---|
| 2026.07.13 | ₩52,944 | ₩52,944 | ₩52,824 | ₩52,832 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩52,918 | ₩53,038 | ₩52,918 | ₩53,038 | +0.23% | 5.7천 |
|---|
| 2026.07.09 | ₩52,944 | ₩53,104 | ₩52,944 | ₩53,064 | +0.23% | 1.8만 |
|---|
| 2026.07.08 | ₩52,744 | ₩52,811 | ₩52,657 | ₩52,811 | +0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩52,851 | ₩53,024 | ₩52,824 | ₩52,878 | +0.05% | 2.9천 |
|---|
| 2026.07.06 | ₩53,078 | ₩53,238 | ₩53,064 | ₩53,127 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩53,231 | ₩53,231 | ₩52,904 | ₩52,963 | -0.50% | 2.8천 |
|---|
| 2026.07.01 | ₩53,211 | ₩53,251 | ₩53,038 | ₩53,038 | -0.33% | 1.9만 |
|---|
| 2026.06.30 | ₩52,878 | ₩53,128 | ₩52,771 | ₩53,104 | +0.43% | 1.3만 |
|---|
| 2026.06.29 | ₩52,884 | ₩52,950 | ₩52,757 | ₩52,950 | +0.12% | 7.7천 |
|---|
| 2026.06.26 | ₩52,811 | ₩52,878 | ₩52,791 | ₩52,871 | +0.11% | 3.5천 |
|---|
| 2026.06.25 | ₩52,820 | ₩53,104 | ₩52,797 | ₩52,797 | -0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩52,657 | ₩52,944 | ₩52,651 | ₩52,692 | +0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩52,664 | ₩52,757 | ₩52,624 | ₩52,659 | -0.01% | 2.1천 |
|---|
| 2026.06.22 | ₩52,817 | ₩52,884 | ₩52,584 | ₩52,852 | +0.07% | 3.9천 |
|---|
| 2026.06.18 | ₩52,731 | ₩52,731 | ₩52,452 | ₩52,677 | -0.10% | 7.9천 |
|---|
| 2026.06.17 | ₩52,644 | ₩52,731 | ₩52,224 | ₩52,224 | -0.80% | 6.5천 |
|---|
| 2026.06.16 | ₩52,557 | ₩52,597 | ₩52,488 | ₩52,488 | -0.13% | 4.3천 |
|---|
| 2026.06.15 | ₩52,744 | ₩52,771 | ₩52,577 | ₩52,596 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩52,512 | ₩52,512 | ₩52,344 | ₩52,399 | -0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩51,905 | ₩52,214 | ₩51,877 | ₩52,214 | +0.60% | 4.9천 |
|---|
| 2026.06.10 | ₩52,064 | ₩52,064 | ₩51,650 | ₩51,650 | -0.79% | 9.8천 |
|---|
| 2026.06.09 | ₩52,130 | ₩52,130 | ₩51,517 | ₩51,831 | -0.57% | 5.3천 |
|---|
| 2026.06.08 | ₩51,783 | ₩51,984 | ₩51,783 | ₩51,834 | +0.10% | 5.4천 |
|---|
| 2026.06.05 | ₩52,097 | ₩52,097 | ₩51,517 | ₩51,634 | -0.89% | 7.7천 |
|---|
| 2026.06.04 | ₩52,304 | ₩52,352 | ₩52,210 | ₩52,352 | +0.09% | 2.6천 |
|---|
| 2026.06.03 | ₩52,130 | ₩52,130 | ₩51,957 | ₩52,013 | -0.23% | 6.8천 |
|---|
| 2026.06.02 | ₩52,170 | ₩52,304 | ₩52,170 | ₩52,284 | +0.22% | 9.6천 |
|---|
| 2026.06.01 | ₩51,944 | ₩52,224 | ₩51,817 | ₩52,117 | +0.33% | 7.3천 |
|---|
| 2026.05.29 | ₩52,276 | ₩52,276 | ₩52,064 | ₩52,221 | -0.10% | 3.9천 |
|---|
| 2026.05.28 | ₩52,044 | ₩52,330 | ₩52,044 | ₩52,237 | +0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩52,106 | ₩52,156 | ₩52,090 | ₩52,152 | +0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩52,210 | ₩52,210 | ₩52,052 | ₩52,104 | -0.20% | 5.9천 |
|---|
| 2026.05.22 | ₩51,730 | ₩51,944 | ₩51,730 | ₩51,763 | +0.06% | 7.3천 |
|---|
| 2026.05.21 | ₩51,303 | ₩51,717 | ₩51,303 | ₩51,627 | +0.63% | 4천 |
|---|
| 2026.05.20 | ₩50,969 | ₩51,490 | ₩50,969 | ₩51,418 | +0.88% | 8.5천 |
|---|
| 2026.05.19 | ₩50,863 | ₩51,068 | ₩50,755 | ₩50,865 | +0.01% | 1만 |
|---|
| 2026.05.18 | ₩51,236 | ₩51,243 | ₩50,929 | ₩51,063 | -0.34% | 1.1만 |
|---|
| 2026.05.15 | ₩51,236 | ₩51,316 | ₩51,116 | ₩51,223 | -0.03% | 2.2만 |
|---|
| 2026.05.14 | ₩51,597 | ₩51,730 | ₩51,530 | ₩51,610 | +0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩51,463 | ₩51,597 | ₩51,383 | ₩51,450 | -0.03% | 1.3만 |
|---|
| 2026.05.12 | ₩51,517 | ₩51,527 | ₩51,183 | ₩51,527 | +0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩51,663 | ₩51,903 | ₩51,663 | ₩51,737 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩51,557 | ₩51,743 | ₩51,530 | ₩51,689 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩51,663 | ₩51,673 | ₩51,410 | ₩51,410 | -0.49% | 4.7천 |
|---|
| 2026.05.06 | ₩51,710 | ₩51,837 | ₩51,690 | ₩51,822 | +0.22% | 7.2천 |
|---|
| 2026.05.05 | ₩51,503 | ₩51,569 | ₩51,383 | ₩51,498 | -0.01% | 8천 |
|---|
| 2026.05.04 | ₩51,263 | ₩51,396 | ₩51,023 | ₩51,143 | -0.23% | 7.4천 |
|---|
| 2026.05.01 | ₩51,303 | ₩51,356 | ₩51,210 | ₩51,236 | -0.13% | 1.5만 |
|---|
| 2026.04.30 | ₩50,916 | ₩51,263 | ₩50,836 | ₩51,263 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩50,769 | ₩50,876 | ₩50,648 | ₩50,711 | -0.12% | 8.1천 |
|---|
| 2026.04.28 | ₩51,010 | ₩51,076 | ₩50,743 | ₩50,916 | -0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩51,050 | ₩51,156 | ₩50,983 | ₩51,103 | +0.10% | 1.6만 |
|---|
| 2026.04.24 | ₩50,990 | ₩51,163 | ₩50,990 | ₩50,996 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩51,116 | ₩51,116 | ₩50,709 | ₩50,943 | -0.34% | 5만 |
|---|
| 2026.04.22 | ₩51,003 | ₩51,023 | ₩50,889 | ₩50,994 | -0.02% | 4.8천 |
|---|
| 2026.04.21 | ₩51,036 | ₩51,076 | ₩50,756 | ₩50,876 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩51,023 | ₩51,183 | ₩50,983 | ₩51,131 | +0.21% | 3.6만 |
|---|
| 2026.04.17 | ₩50,956 | ₩51,222 | ₩50,956 | ₩51,063 | +0.21% | 3.8만 |
|---|
| 2026.04.16 | ₩50,422 | ₩50,623 | ₩50,384 | ₩50,623 | +0.40% | 8.5천 |
|---|
| 2026.04.15 | ₩50,396 | ₩50,556 | ₩50,396 | ₩50,556 | +0.32% | 7천 |
|---|
| 2026.04.14 | ₩50,356 | ₩50,516 | ₩50,356 | ₩50,516 | +0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩49,635 | ₩50,209 | ₩49,635 | ₩50,129 | +0.99% | 1.3만 |
|---|
| 2026.04.10 | ₩49,941 | ₩49,941 | ₩49,675 | ₩49,809 | -0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩49,315 | ₩49,835 | ₩49,315 | ₩49,729 | +0.84% | 9.4천 |
|---|
| 2026.04.08 | ₩49,822 | ₩49,822 | ₩49,395 | ₩49,575 | -0.50% | 2.9만 |
|---|
| 2026.04.07 | ₩48,501 | ₩48,781 | ₩48,501 | ₩48,740 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩48,554 | ₩48,861 | ₩48,501 | ₩48,795 | +0.49% | 88.9만 |
|---|
| 2026.04.02 | ₩48,021 | ₩48,701 | ₩47,954 | ₩48,675 | +1.36% | 3.3만 |
|---|
| 2026.04.01 | ₩48,368 | ₩48,715 | ₩48,368 | ₩48,448 | +0.17% | 12.7만 |
|---|
| 2026.03.31 | ₩48,127 | ₩48,368 | ₩48,114 | ₩48,368 | +0.50% | 8.2만 |
|---|
| 2026.03.30 | ₩48,127 | ₩48,127 | ₩48,034 | ₩48,067 | -0.12% | 1.2만 |
|---|
| 2026.03.27 | ₩48,061 | ₩48,101 | ₩47,986 | ₩48,026 | -0.07% | 3.7천 |
|---|
| 2026.03.26 | ₩47,914 | ₩48,054 | ₩47,914 | ₩48,025 | +0.23% | 4.2천 |
|---|
| 2026.03.25 | ₩48,087 | ₩48,114 | ₩48,007 | ₩48,083 | -0.01% | 7.2천 |
|---|
| 2026.03.24 | ₩47,767 | ₩47,993 | ₩47,767 | ₩47,834 | +0.14% | 7.2천 |
|---|
| 2026.03.23 | ₩47,741 | ₩48,007 | ₩47,741 | ₩47,914 | +0.36% | 1.5만 |
|---|
| 2026.03.20 | ₩47,774 | ₩47,774 | ₩47,434 | ₩47,540 | -0.49% | 4.6만 |
|---|
| 2026.03.19 | ₩47,634 | ₩47,754 | ₩47,620 | ₩47,741 | +0.22% | 5.1천 |
|---|
| 2026.03.18 | ₩47,701 | ₩47,847 | ₩47,687 | ₩47,701 | 0.00% | 4천 |
|---|
| 2026.03.17 | ₩47,714 | ₩47,921 | ₩47,714 | ₩47,767 | +0.11% | 6.5천 |
|---|
| 2026.03.16 | ₩47,807 | ₩47,807 | ₩47,674 | ₩47,674 | -0.28% | 7천 |
|---|
| 2026.03.13 | ₩47,554 | ₩47,554 | ₩47,407 | ₩47,407 | -0.31% | 5.3천 |
|---|
| 2026.03.12 | ₩47,420 | ₩47,547 | ₩47,407 | ₩47,500 | +0.17% | 9.2천 |
|---|
| 2026.03.11 | ₩47,701 | ₩47,701 | ₩47,614 | ₩47,678 | -0.05% | 3.1천 |
|---|
| 2026.03.10 | ₩47,620 | ₩47,834 | ₩47,620 | ₩47,620 | 0.00% | 6천 |
|---|
| 2026.03.09 | ₩47,220 | ₩47,714 | ₩47,207 | ₩47,607 | +0.82% | 8.3천 |
|---|
| 2026.03.06 | ₩47,447 | ₩47,554 | ₩47,380 | ₩47,407 | -0.08% | 1.2만 |
|---|
| 2026.03.05 | ₩47,866 | ₩47,881 | ₩47,620 | ₩47,754 | -0.23% | 3.4천 |
|---|
| 2026.03.04 | ₩47,781 | ₩47,887 | ₩47,754 | ₩47,821 | +0.08% | 4.8천 |
|---|
| 2026.03.03 | ₩47,587 | ₩47,807 | ₩47,500 | ₩47,750 | +0.34% | 1.1만 |
|---|
| 2026.03.02 | ₩47,807 | ₩47,827 | ₩47,754 | ₩47,794 | -0.03% | 1.4만 |
|---|
| 2026.02.27 | ₩47,762 | ₩47,825 | ₩47,714 | ₩47,825 | +0.13% | 1.3만 |
|---|
| 2026.02.26 | ₩47,807 | ₩47,861 | ₩47,781 | ₩47,834 | +0.06% | 2.7천 |
|---|
| 2026.02.25 | ₩47,841 | ₩47,847 | ₩47,754 | ₩47,807 | -0.07% | 4.2만 |
|---|
| 2026.02.24 | ₩47,781 | ₩47,807 | ₩47,727 | ₩47,754 | -0.06% | 5.5천 |
|---|
| 2026.02.23 | ₩47,620 | ₩47,754 | ₩47,620 | ₩47,634 | +0.03% | 3.5천 |
|---|
| 2026.02.20 | ₩47,660 | ₩47,767 | ₩47,660 | ₩47,714 | +0.11% | 1.2만 |
|---|
| 2026.02.19 | ₩47,794 | ₩47,794 | ₩47,660 | ₩47,710 | -0.18% | 2.9천 |
|---|
| 2026.02.18 | ₩47,761 | ₩47,810 | ₩47,701 | ₩47,701 | -0.13% | 6.9천 |
|---|
| 2026.02.17 | ₩47,694 | ₩47,727 | ₩47,647 | ₩47,660 | -0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩47,687 | ₩47,687 | ₩47,620 | ₩47,620 | -0.14% | 2.5천 |
|---|
| 2026.02.12 | ₩47,674 | ₩47,674 | ₩47,540 | ₩47,540 | -0.28% | 2.9천 |
|---|
| 2026.02.11 | ₩47,761 | ₩47,761 | ₩47,660 | ₩47,701 | -0.13% | 7.1천 |
|---|
| 2026.02.10 | ₩47,754 | ₩47,774 | ₩47,674 | ₩47,687 | -0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩47,667 | ₩47,741 | ₩47,634 | ₩47,687 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩47,420 | ₩47,701 | ₩47,420 | ₩47,634 | +0.45% | 1.2만 |
|---|
| 2026.02.05 | ₩47,607 | ₩47,607 | ₩47,367 | ₩47,379 | -0.48% | 3.7천 |
|---|
| 2026.02.04 | ₩47,634 | ₩47,634 | ₩47,480 | ₩47,487 | -0.31% | 1.3만 |
|---|
| 2026.02.03 | ₩47,620 | ₩47,647 | ₩47,474 | ₩47,604 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩47,460 | ₩47,620 | ₩47,460 | ₩47,567 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩47,487 | ₩47,514 | ₩47,460 | ₩47,474 | -0.03% | 5.8천 |
|---|
| 2026.01.29 | ₩47,580 | ₩47,580 | ₩47,500 | ₩47,540 | -0.08% | 4.1천 |
|---|
| 2026.01.28 | ₩47,614 | ₩47,620 | ₩47,554 | ₩47,567 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩47,567 | ₩47,594 | ₩47,567 | ₩47,594 | +0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩47,554 | ₩47,634 | ₩47,540 | ₩47,554 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩47,646 | ₩47,646 | ₩47,540 | ₩47,587 | -0.12% | 7.4천 |
|---|
| 2026.01.22 | ₩47,620 | ₩47,647 | ₩47,580 | ₩47,580 | -0.08% | 6.1천 |
|---|
| 2026.01.21 | ₩47,474 | ₩47,587 | ₩47,434 | ₩47,540 | +0.14% | 7.3천 |
|---|
| 2026.01.20 | ₩47,367 | ₩47,487 | ₩47,367 | ₩47,427 | +0.13% | 3.4만 |
|---|
| 2026.01.16 | ₩47,514 | ₩47,578 | ₩47,500 | ₩47,554 | +0.08% | 1만 |
|---|
| 2026.01.15 | ₩47,460 | ₩47,580 | ₩47,460 | ₩47,531 | +0.15% | 8천 |
|---|
| 2026.01.14 | ₩47,487 | ₩47,487 | ₩47,368 | ₩47,466 | -0.04% | 3.4천 |
|---|
| 2026.01.13 | ₩47,520 | ₩47,520 | ₩47,407 | ₩47,407 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩47,460 | ₩47,487 | ₩47,367 | ₩47,420 | -0.08% | 7.4천 |
|---|
| 2026.01.09 | ₩47,500 | ₩47,500 | ₩47,367 | ₩47,427 | -0.15% | 6.9천 |
|---|
| 2026.01.08 | ₩47,300 | ₩47,360 | ₩47,300 | ₩47,314 | +0.03% | 5.6천 |
|---|
| 2026.01.07 | ₩47,247 | ₩47,287 | ₩47,247 | ₩47,287 | +0.08% | 1.8천 |
|---|
| 2026.01.06 | ₩47,197 | ₩47,306 | ₩47,153 | ₩47,260 | +0.13% | 3만 |
|---|
| 2026.01.05 | ₩47,153 | ₩47,234 | ₩47,140 | ₩47,180 | +0.06% | 9.6천 |
|---|
| 2026.01.02 | ₩46,927 | ₩47,047 | ₩46,887 | ₩47,041 | +0.24% | 3.2천 |
|---|
| 2025.12.31 | ₩46,940 | ₩47,033 | ₩46,873 | ₩46,873 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩47,152 | ₩47,152 | ₩46,968 | ₩47,011 | -0.30% | 4.7천 |
|---|
| 2025.12.29 | ₩47,020 | ₩47,125 | ₩47,020 | ₩47,060 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩47,001 | ₩47,060 | ₩46,953 | ₩47,007 | +0.01% | 9.4천 |
|---|
| 2025.12.24 | ₩46,980 | ₩47,056 | ₩46,980 | ₩47,056 | +0.16% | 1.1천 |
|---|
| 2025.12.23 | ₩46,940 | ₩47,040 | ₩46,940 | ₩46,980 | +0.09% | 2.3만 |
|---|
| 2025.12.22 | ₩47,060 | ₩47,060 | ₩46,993 | ₩46,993 | -0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩46,860 | ₩46,927 | ₩46,847 | ₩46,860 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩46,833 | ₩46,833 | ₩46,680 | ₩46,807 | -0.06% | 5.4천 |
|---|
| 2025.12.17 | ₩46,807 | ₩46,853 | ₩46,606 | ₩46,606 | -0.43% | 1.6만 |
|---|
| 2025.12.16 | ₩46,740 | ₩46,789 | ₩46,686 | ₩46,767 | +0.06% | 6.9천 |
|---|
| 2025.12.15 | ₩46,781 | ₩46,833 | ₩46,741 | ₩46,780 | -0.00% | 2.6천 |
|---|
| 2025.12.12 | ₩46,967 | ₩46,967 | ₩46,780 | ₩46,793 | -0.37% | 3.8천 |
|---|
| 2025.12.11 | ₩46,953 | ₩46,953 | ₩46,833 | ₩46,940 | -0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩46,681 | ₩46,867 | ₩46,666 | ₩46,780 | +0.21% | 5.1천 |
|---|
| 2025.12.09 | ₩46,633 | ₩46,666 | ₩46,606 | ₩46,620 | -0.03% | 4.8천 |
|---|
| 2025.12.08 | ₩46,666 | ₩46,700 | ₩46,580 | ₩46,580 | -0.19% | 7.8천 |
|---|
| 2025.12.05 | ₩46,640 | ₩46,690 | ₩46,620 | ₩46,660 | +0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩46,573 | ₩46,665 | ₩46,553 | ₩46,665 | +0.20% | 5.8천 |
|---|
| 2025.12.03 | ₩46,353 | ₩46,605 | ₩46,353 | ₩46,540 | +0.40% | 4.8천 |
|---|
| 2025.12.02 | ₩46,380 | ₩46,393 | ₩46,340 | ₩46,340 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩46,259 | ₩46,420 | ₩46,259 | ₩46,360 | +0.22% | 2천 |
|---|
| 2025.11.28 | ₩46,422 | ₩46,437 | ₩46,368 | ₩46,437 | +0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩46,153 | ₩46,420 | ₩46,153 | ₩46,408 | +0.55% | 4.2천 |
|---|
| 2025.11.25 | ₩46,006 | ₩46,245 | ₩46,006 | ₩46,219 | +0.46% | 3.8천 |
|---|
| 2025.11.24 | ₩45,567 | ₩45,871 | ₩45,567 | ₩45,871 | +0.67% | 2.9천 |
|---|
| 2025.11.21 | ₩45,165 | ₩45,535 | ₩45,165 | ₩45,535 | +0.82% | 4.7천 |
|---|
| 2025.11.20 | ₩45,833 | ₩45,833 | ₩45,064 | ₩45,064 | -1.68% | 6.1천 |
|---|
| 2025.11.19 | ₩45,472 | ₩45,472 | ₩45,325 | ₩45,416 | -0.12% | 7.9천 |
|---|
| 2025.11.18 | ₩45,167 | ₩45,379 | ₩45,167 | ₩45,372 | +0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩45,526 | ₩45,686 | ₩45,259 | ₩45,259 | -0.59% | 1.8만 |
|---|
| 2025.11.14 | ₩45,512 | ₩45,686 | ₩45,512 | ₩45,622 | +0.24% | 2.7천 |
|---|
| 2025.11.13 | ₩45,826 | ₩45,826 | ₩45,459 | ₩45,519 | -0.67% | 9.8천 |
|---|
| 2025.11.12 | ₩45,966 | ₩46,007 | ₩45,953 | ₩46,007 | +0.09% | 1.6만 |
|---|
| 2025.11.11 | ₩45,927 | ₩46,075 | ₩45,926 | ₩46,023 | +0.21% | 8.3천 |
|---|
| 2025.11.10 | ₩45,979 | ₩46,086 | ₩45,967 | ₩46,073 | +0.20% | 4.3천 |
|---|
| 2025.11.07 | ₩45,566 | ₩45,754 | ₩45,486 | ₩45,754 | +0.41% | 1.5만 |
|---|
| 2025.11.06 | ₩45,859 | ₩45,899 | ₩45,686 | ₩45,706 | -0.33% | 5.9천 |
|---|
| 2025.11.05 | ₩45,833 | ₩46,019 | ₩45,833 | ₩45,965 | +0.29% | 3천 |
|---|
| 2025.11.04 | ₩45,659 | ₩45,823 | ₩45,659 | ₩45,734 | +0.16% | 5.7천 |
|---|
| 2025.11.03 | ₩45,926 | ₩45,945 | ₩45,792 | ₩45,945 | +0.04% | 2.1만 |
|---|
| 2025.10.31 | ₩45,913 | ₩46,039 | ₩45,859 | ₩45,966 | +0.12% | 9.5천 |
|---|
| 2025.10.30 | ₩46,059 | ₩46,070 | ₩45,886 | ₩45,953 | -0.23% | 7.6천 |
|---|
| 2025.10.29 | ₩46,153 | ₩46,179 | ₩45,993 | ₩45,993 | -0.35% | 2천 |
|---|
| 2025.10.28 | ₩46,153 | ₩46,219 | ₩46,153 | ₩46,186 | +0.07% | 7.5천 |
|---|
| 2025.10.27 | ₩46,280 | ₩46,280 | ₩46,153 | ₩46,227 | -0.11% | 3.8천 |
|---|
| 2025.10.24 | ₩46,139 | ₩46,258 | ₩46,139 | ₩46,210 | +0.15% | 2.4천 |
|---|
| 2025.10.23 | ₩45,906 | ₩46,010 | ₩45,899 | ₩46,010 | +0.23% | 1.2천 |
|---|
| 2025.10.22 | ₩45,806 | ₩45,833 | ₩45,779 | ₩45,821 | +0.03% | 1.3천 |
|---|
| 2025.10.21 | ₩45,979 | ₩46,082 | ₩45,979 | ₩46,041 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩45,833 | ₩46,061 | ₩45,833 | ₩46,061 | +0.50% | 6.1천 |
|---|
| 2025.10.17 | ₩45,658 | ₩45,672 | ₩45,512 | ₩45,672 | +0.03% | 8.6천 |
|---|
| 2025.10.16 | ₩45,994 | ₩46,178 | ₩45,632 | ₩45,646 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩46,073 | ₩46,193 | ₩45,899 | ₩46,021 | -0.11% | 7.2천 |
|---|
| 2025.10.14 | ₩45,699 | ₩45,966 | ₩45,699 | ₩45,945 | +0.54% | 6.5만 |
|---|
| 2025.10.13 | ₩45,619 | ₩45,813 | ₩45,619 | ₩45,766 | +0.32% | 1.6만 |
|---|
| 2025.10.10 | ₩45,886 | ₩45,926 | ₩45,402 | ₩45,402 | -1.06% | 2.2천 |
|---|