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 | ₩52,596 | ₩52,788 | ₩52,548 | ₩52,732 | +0.26% | 8.1천 |
| 2026.10.08 | ₩52,441 | ₩52,568 | ₩52,228 | ₩52,548 | +0.20% | 1.2만 |
| 2026.10.07 | ₩52,615 | ₩52,615 | ₩52,468 | ₩52,588 | -0.05% | 9.8천 |
| 2026.10.06 | ₩53,215 | ₩53,215 | ₩52,922 | ₩52,922 | -0.55% | 3.3천 |
| 2026.10.05 | ₩52,975 | ₩53,135 | ₩52,975 | ₩53,068 | +0.18% | 86.4만 |
| 2026.10.02 | ₩52,908 | ₩52,975 | ₩52,881 | ₩52,915 | +0.01% | 4.6천 |
| 2026.10.01 | ₩52,414 | ₩52,775 | ₩52,401 | ₩52,700 | +0.54% | 1.8만 |
| 2026.09.30 | ₩52,808 | ₩52,808 | ₩52,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,624 |
| -0.35% |
| 7.4천 |
| 2026.09.29 | ₩52,681 | ₩52,761 | ₩52,568 | ₩52,612 | -0.13% | 3천 |
|---|
| 2026.09.28 | ₩52,781 | ₩52,841 | ₩52,675 | ₩52,756 | -0.05% | 9.2천 |
|---|
| 2026.09.25 | ₩52,881 | ₩53,055 | ₩52,801 | ₩52,955 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩52,721 | ₩52,922 | ₩52,575 | ₩52,869 | +0.28% | 8.8천 |
|---|
| 2026.09.23 | ₩53,162 | ₩53,162 | ₩52,919 | ₩52,919 | -0.46% | 4.2천 |
|---|
| 2026.09.22 | ₩53,429 | ₩53,429 | ₩53,255 | ₩53,375 | -0.10% | 3.9천 |
|---|
| 2026.09.21 | ₩53,228 | ₩53,288 | ₩53,148 | ₩53,175 | -0.10% | 2.5천 |
|---|
| 2026.09.18 | ₩53,028 | ₩53,028 | ₩52,908 | ₩53,002 | -0.05% | 7.2천 |
|---|
| 2026.09.17 | ₩53,222 | ₩53,362 | ₩53,202 | ₩53,211 | -0.02% | 3.6천 |
|---|
| 2026.09.16 | ₩53,282 | ₩53,282 | ₩52,788 | ₩52,935 | -0.65% | 4.4천 |
|---|
| 2026.09.15 | ₩53,095 | ₩53,108 | ₩52,988 | ₩53,084 | -0.02% | 6.6천 |
|---|
| 2026.09.14 | ₩53,208 | ₩53,402 | ₩53,194 | ₩53,215 | +0.01% | 6.7천 |
|---|
| 2026.09.11 | ₩53,355 | ₩53,362 | ₩53,242 | ₩53,334 | -0.04% | 2.7천 |
|---|
| 2026.09.10 | ₩53,292 | ₩53,335 | ₩53,095 | ₩53,158 | -0.25% | 8.5천 |
|---|
| 2026.09.09 | ₩53,509 | ₩53,682 | ₩53,399 | ₩53,399 | -0.20% | 1.5만 |
|---|
| 2026.09.08 | ₩53,184 | ₩53,829 | ₩53,184 | ₩53,719 | +1.01% | 5천 |
|---|
| 2026.09.04 | ₩53,829 | ₩53,829 | ₩53,749 | ₩53,796 | -0.06% | 2.3천 |
|---|
| 2026.09.03 | ₩53,762 | ₩53,829 | ₩53,682 | ₩53,764 | +0.00% | 3.1천 |
|---|
| 2026.09.02 | ₩53,522 | ₩53,695 | ₩53,522 | ₩53,635 | +0.21% | 2.2만 |
|---|
| 2026.09.01 | ₩53,389 | ₩53,469 | ₩53,355 | ₩53,355 | -0.06% | 5.2천 |
|---|
| 2026.08.31 | ₩53,549 | ₩53,589 | ₩53,509 | ₩53,589 | +0.07% | 4.5천 |
|---|
| 2026.08.28 | ₩53,749 | ₩53,749 | ₩53,629 | ₩53,629 | -0.22% | 2.8천 |
|---|
| 2026.08.27 | ₩53,936 | ₩54,002 | ₩53,869 | ₩53,929 | -0.01% | 7.3천 |
|---|
| 2026.08.26 | ₩53,896 | ₩53,922 | ₩53,749 | ₩53,814 | -0.15% | 4.9천 |
|---|
| 2026.08.25 | ₩53,749 | ₩53,846 | ₩53,695 | ₩53,846 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩53,842 | ₩53,842 | ₩53,642 | ₩53,735 | -0.20% | 7.2천 |
|---|
| 2026.08.21 | ₩53,845 | ₩53,849 | ₩53,789 | ₩53,821 | -0.04% | 4.5천 |
|---|
| 2026.08.20 | ₩53,689 | ₩53,762 | ₩53,589 | ₩53,658 | -0.06% | 7.4천 |
|---|
| 2026.08.19 | ₩53,922 | ₩53,922 | ₩53,816 | ₩53,896 | -0.05% | 1.3천 |
|---|
| 2026.08.18 | ₩54,029 | ₩54,029 | ₩53,711 | ₩53,784 | -0.45% | 6천 |
|---|
| 2026.08.17 | ₩53,922 | ₩54,016 | ₩53,882 | ₩53,949 | +0.05% | 5.9천 |
|---|
| 2026.08.14 | ₩53,949 | ₩53,976 | ₩53,896 | ₩53,960 | +0.02% | 4.2천 |
|---|
| 2026.08.13 | ₩53,962 | ₩53,962 | ₩53,842 | ₩53,869 | -0.17% | 3.9천 |
|---|
| 2026.08.12 | ₩53,776 | ₩53,856 | ₩53,722 | ₩53,832 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩53,669 | ₩53,762 | ₩53,622 | ₩53,642 | -0.05% | 2.6천 |
|---|
| 2026.08.10 | ₩53,713 | ₩53,713 | ₩53,589 | ₩53,589 | -0.23% | 5.1천 |
|---|
| 2026.08.07 | ₩53,615 | ₩53,713 | ₩53,562 | ₩53,713 | +0.18% | 4.3천 |
|---|
| 2026.08.06 | ₩53,589 | ₩53,642 | ₩53,455 | ₩53,455 | -0.25% | 4.7만 |
|---|
| 2026.08.05 | ₩53,630 | ₩53,709 | ₩53,549 | ₩53,549 | -0.15% | 7천 |
|---|
| 2026.08.04 | ₩53,482 | ₩53,709 | ₩53,469 | ₩53,602 | +0.22% | 1.1만 |
|---|
| 2026.08.03 | ₩53,375 | ₩53,375 | ₩53,308 | ₩53,374 | -0.00% | 2.9천 |
|---|
| 2026.07.31 | ₩53,102 | ₩53,102 | ₩52,927 | ₩53,011 | -0.17% | 700 |
|---|
| 2026.07.30 | ₩52,908 | ₩53,082 | ₩52,841 | ₩53,028 | +0.23% | 6.6천 |
|---|
| 2026.07.29 | ₩52,748 | ₩52,748 | ₩52,741 | ₩52,741 | -0.01% | 500 |
|---|
| 2026.07.28 | ₩52,829 | ₩53,135 | ₩52,829 | ₩53,055 | +0.43% | 4.9천 |
|---|
| 2026.07.27 | ₩52,975 | ₩53,055 | ₩52,868 | ₩52,996 | +0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩52,855 | ₩53,012 | ₩52,841 | ₩52,844 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩52,761 | ₩52,831 | ₩52,721 | ₩52,831 | +0.13% | 2.6천 |
|---|
| 2026.07.22 | ₩53,127 | ₩53,127 | ₩52,962 | ₩52,975 | -0.29% | 3.1천 |
|---|
| 2026.07.21 | ₩52,982 | ₩53,202 | ₩52,963 | ₩53,202 | +0.42% | 8.6천 |
|---|
| 2026.07.20 | ₩53,066 | ₩53,066 | ₩52,895 | ₩52,904 | -0.30% | 1.8천 |
|---|
| 2026.07.17 | ₩53,015 | ₩53,126 | ₩52,966 | ₩52,995 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩53,175 | ₩53,242 | ₩53,075 | ₩53,075 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩53,148 | ₩53,175 | ₩53,068 | ₩53,072 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩52,935 | ₩53,042 | ₩52,935 | ₩52,982 | +0.09% | 9.2천 |
|---|
| 2026.07.13 | ₩52,948 | ₩52,948 | ₩52,828 | ₩52,836 | -0.21% | 2천 |
|---|
| 2026.07.10 | ₩52,922 | ₩53,042 | ₩52,922 | ₩53,042 | +0.23% | 5.7천 |
|---|
| 2026.07.09 | ₩52,948 | ₩53,108 | ₩52,948 | ₩53,068 | +0.23% | 1.8만 |
|---|
| 2026.07.08 | ₩52,748 | ₩52,815 | ₩52,661 | ₩52,815 | +0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩52,855 | ₩53,028 | ₩52,828 | ₩52,881 | +0.05% | 2.9천 |
|---|
| 2026.07.06 | ₩53,082 | ₩53,242 | ₩53,068 | ₩53,131 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩53,235 | ₩53,235 | ₩52,908 | ₩52,967 | -0.50% | 2.8천 |
|---|
| 2026.07.01 | ₩53,215 | ₩53,255 | ₩53,042 | ₩53,042 | -0.33% | 1.9만 |
|---|
| 2026.06.30 | ₩52,881 | ₩53,132 | ₩52,775 | ₩53,108 | +0.43% | 1.3만 |
|---|
| 2026.06.29 | ₩52,888 | ₩52,954 | ₩52,761 | ₩52,954 | +0.12% | 7.7천 |
|---|
| 2026.06.26 | ₩52,815 | ₩52,881 | ₩52,795 | ₩52,875 | +0.11% | 3.5천 |
|---|
| 2026.06.25 | ₩52,824 | ₩53,108 | ₩52,801 | ₩52,801 | -0.04% | 4.9천 |
|---|
| 2026.06.24 | ₩52,661 | ₩52,948 | ₩52,655 | ₩52,696 | +0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩52,668 | ₩52,761 | ₩52,628 | ₩52,663 | -0.01% | 2.1천 |
|---|
| 2026.06.22 | ₩52,821 | ₩52,888 | ₩52,588 | ₩52,856 | +0.07% | 3.9천 |
|---|
| 2026.06.18 | ₩52,735 | ₩52,735 | ₩52,456 | ₩52,681 | -0.10% | 7.9천 |
|---|
| 2026.06.17 | ₩52,648 | ₩52,735 | ₩52,228 | ₩52,228 | -0.80% | 6.5천 |
|---|
| 2026.06.16 | ₩52,561 | ₩52,601 | ₩52,492 | ₩52,492 | -0.13% | 4.3천 |
|---|
| 2026.06.15 | ₩52,748 | ₩52,775 | ₩52,581 | ₩52,600 | -0.28% | 1.1만 |
|---|
| 2026.06.12 | ₩52,516 | ₩52,516 | ₩52,348 | ₩52,402 | -0.22% | 1.8천 |
|---|
| 2026.06.11 | ₩51,909 | ₩52,218 | ₩51,881 | ₩52,218 | +0.60% | 4.9천 |
|---|
| 2026.06.10 | ₩52,068 | ₩52,068 | ₩51,654 | ₩51,654 | -0.79% | 9.8천 |
|---|
| 2026.06.09 | ₩52,134 | ₩52,134 | ₩51,520 | ₩51,835 | -0.57% | 5.3천 |
|---|
| 2026.06.08 | ₩51,787 | ₩51,987 | ₩51,787 | ₩51,838 | +0.10% | 5.4천 |
|---|
| 2026.06.05 | ₩52,101 | ₩52,101 | ₩51,520 | ₩51,638 | -0.89% | 7.7천 |
|---|
| 2026.06.04 | ₩52,308 | ₩52,356 | ₩52,214 | ₩52,356 | +0.09% | 2.6천 |
|---|
| 2026.06.03 | ₩52,134 | ₩52,134 | ₩51,961 | ₩52,017 | -0.23% | 6.8천 |
|---|
| 2026.06.02 | ₩52,174 | ₩52,308 | ₩52,174 | ₩52,288 | +0.22% | 9.6천 |
|---|
| 2026.06.01 | ₩51,947 | ₩52,228 | ₩51,821 | ₩52,121 | +0.33% | 7.3천 |
|---|
| 2026.05.29 | ₩52,280 | ₩52,280 | ₩52,068 | ₩52,225 | -0.10% | 3.9천 |
|---|
| 2026.05.28 | ₩52,047 | ₩52,334 | ₩52,047 | ₩52,241 | +0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩52,110 | ₩52,160 | ₩52,094 | ₩52,156 | +0.09% | 7.6천 |
|---|
| 2026.05.26 | ₩52,214 | ₩52,214 | ₩52,056 | ₩52,108 | -0.20% | 5.9천 |
|---|
| 2026.05.22 | ₩51,734 | ₩51,947 | ₩51,734 | ₩51,767 | +0.06% | 7.3천 |
|---|
| 2026.05.21 | ₩51,307 | ₩51,721 | ₩51,307 | ₩51,631 | +0.63% | 4천 |
|---|
| 2026.05.20 | ₩50,973 | ₩51,494 | ₩50,973 | ₩51,422 | +0.88% | 8.5천 |
|---|
| 2026.05.19 | ₩50,867 | ₩51,072 | ₩50,758 | ₩50,869 | +0.01% | 1만 |
|---|
| 2026.05.18 | ₩51,240 | ₩51,247 | ₩50,933 | ₩51,067 | -0.34% | 1.1만 |
|---|
| 2026.05.15 | ₩51,240 | ₩51,320 | ₩51,120 | ₩51,227 | -0.03% | 2.2만 |
|---|
| 2026.05.14 | ₩51,600 | ₩51,734 | ₩51,534 | ₩51,614 | +0.03% | 9.7천 |
|---|
| 2026.05.13 | ₩51,467 | ₩51,600 | ₩51,387 | ₩51,454 | -0.03% | 1.3만 |
|---|
| 2026.05.12 | ₩51,520 | ₩51,531 | ₩51,187 | ₩51,531 | +0.02% | 1.2만 |
|---|
| 2026.05.11 | ₩51,667 | ₩51,907 | ₩51,667 | ₩51,741 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩51,560 | ₩51,747 | ₩51,534 | ₩51,693 | +0.26% | 1.3만 |
|---|
| 2026.05.07 | ₩51,667 | ₩51,677 | ₩51,414 | ₩51,414 | -0.49% | 4.7천 |
|---|
| 2026.05.06 | ₩51,714 | ₩51,841 | ₩51,694 | ₩51,826 | +0.22% | 7.2천 |
|---|
| 2026.05.05 | ₩51,507 | ₩51,572 | ₩51,387 | ₩51,502 | -0.01% | 8천 |
|---|
| 2026.05.04 | ₩51,267 | ₩51,400 | ₩51,027 | ₩51,147 | -0.23% | 7.4천 |
|---|
| 2026.05.01 | ₩51,307 | ₩51,360 | ₩51,214 | ₩51,240 | -0.13% | 1.5만 |
|---|
| 2026.04.30 | ₩50,920 | ₩51,267 | ₩50,840 | ₩51,267 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩50,773 | ₩50,880 | ₩50,652 | ₩50,714 | -0.12% | 8.1천 |
|---|
| 2026.04.28 | ₩51,013 | ₩51,080 | ₩50,746 | ₩50,920 | -0.18% | 1.6만 |
|---|
| 2026.04.27 | ₩51,053 | ₩51,160 | ₩50,987 | ₩51,107 | +0.10% | 1.6만 |
|---|
| 2026.04.24 | ₩50,993 | ₩51,167 | ₩50,993 | ₩51,000 | +0.01% | 1.5만 |
|---|
| 2026.04.23 | ₩51,120 | ₩51,120 | ₩50,713 | ₩50,947 | -0.34% | 5만 |
|---|
| 2026.04.22 | ₩51,007 | ₩51,027 | ₩50,893 | ₩50,997 | -0.02% | 4.8천 |
|---|
| 2026.04.21 | ₩51,040 | ₩51,080 | ₩50,760 | ₩50,880 | -0.31% | 1.6만 |
|---|
| 2026.04.20 | ₩51,027 | ₩51,187 | ₩50,987 | ₩51,135 | +0.21% | 3.6만 |
|---|
| 2026.04.17 | ₩50,960 | ₩51,226 | ₩50,960 | ₩51,067 | +0.21% | 3.8만 |
|---|
| 2026.04.16 | ₩50,426 | ₩50,626 | ₩50,388 | ₩50,626 | +0.40% | 8.5천 |
|---|
| 2026.04.15 | ₩50,400 | ₩50,560 | ₩50,400 | ₩50,560 | +0.32% | 7천 |
|---|
| 2026.04.14 | ₩50,360 | ₩50,520 | ₩50,360 | ₩50,520 | +0.32% | 1.3만 |
|---|
| 2026.04.13 | ₩49,639 | ₩50,213 | ₩49,639 | ₩50,133 | +0.99% | 1.3만 |
|---|
| 2026.04.10 | ₩49,945 | ₩49,945 | ₩49,679 | ₩49,812 | -0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩49,319 | ₩49,839 | ₩49,319 | ₩49,732 | +0.84% | 9.4천 |
|---|
| 2026.04.08 | ₩49,826 | ₩49,826 | ₩49,399 | ₩49,579 | -0.50% | 2.9만 |
|---|
| 2026.04.07 | ₩48,505 | ₩48,785 | ₩48,505 | ₩48,744 | +0.49% | 3.2만 |
|---|
| 2026.04.06 | ₩48,558 | ₩48,865 | ₩48,505 | ₩48,798 | +0.49% | 88.9만 |
|---|
| 2026.04.02 | ₩48,024 | ₩48,705 | ₩47,958 | ₩48,678 | +1.36% | 3.3만 |
|---|
| 2026.04.01 | ₩48,371 | ₩48,718 | ₩48,371 | ₩48,451 | +0.17% | 12.7만 |
|---|
| 2026.03.31 | ₩48,131 | ₩48,371 | ₩48,118 | ₩48,371 | +0.50% | 8.2만 |
|---|
| 2026.03.30 | ₩48,131 | ₩48,131 | ₩48,038 | ₩48,071 | -0.12% | 1.2만 |
|---|
| 2026.03.27 | ₩48,064 | ₩48,104 | ₩47,990 | ₩48,030 | -0.07% | 3.7천 |
|---|
| 2026.03.26 | ₩47,918 | ₩48,058 | ₩47,918 | ₩48,028 | +0.23% | 4.2천 |
|---|
| 2026.03.25 | ₩48,091 | ₩48,118 | ₩48,011 | ₩48,087 | -0.01% | 7.2천 |
|---|
| 2026.03.24 | ₩47,771 | ₩47,996 | ₩47,771 | ₩47,838 | +0.14% | 7.2천 |
|---|
| 2026.03.23 | ₩47,744 | ₩48,011 | ₩47,744 | ₩47,918 | +0.36% | 1.5만 |
|---|
| 2026.03.20 | ₩47,777 | ₩47,777 | ₩47,437 | ₩47,544 | -0.49% | 4.6만 |
|---|
| 2026.03.19 | ₩47,637 | ₩47,757 | ₩47,624 | ₩47,744 | +0.22% | 5.1천 |
|---|
| 2026.03.18 | ₩47,704 | ₩47,851 | ₩47,691 | ₩47,704 | 0.00% | 4천 |
|---|
| 2026.03.17 | ₩47,717 | ₩47,924 | ₩47,717 | ₩47,771 | +0.11% | 6.5천 |
|---|
| 2026.03.16 | ₩47,811 | ₩47,811 | ₩47,677 | ₩47,677 | -0.28% | 7천 |
|---|
| 2026.03.13 | ₩47,557 | ₩47,557 | ₩47,411 | ₩47,411 | -0.31% | 5.3천 |
|---|
| 2026.03.12 | ₩47,424 | ₩47,551 | ₩47,411 | ₩47,504 | +0.17% | 9.2천 |
|---|
| 2026.03.11 | ₩47,704 | ₩47,704 | ₩47,617 | ₩47,681 | -0.05% | 3.1천 |
|---|
| 2026.03.10 | ₩47,624 | ₩47,838 | ₩47,624 | ₩47,624 | 0.00% | 6천 |
|---|
| 2026.03.09 | ₩47,224 | ₩47,717 | ₩47,210 | ₩47,611 | +0.82% | 8.3천 |
|---|
| 2026.03.06 | ₩47,451 | ₩47,557 | ₩47,384 | ₩47,411 | -0.08% | 1.2만 |
|---|
| 2026.03.05 | ₩47,870 | ₩47,884 | ₩47,624 | ₩47,757 | -0.23% | 3.4천 |
|---|
| 2026.03.04 | ₩47,784 | ₩47,891 | ₩47,757 | ₩47,824 | +0.08% | 4.8천 |
|---|
| 2026.03.03 | ₩47,591 | ₩47,811 | ₩47,504 | ₩47,753 | +0.34% | 1.1만 |
|---|
| 2026.03.02 | ₩47,811 | ₩47,831 | ₩47,757 | ₩47,797 | -0.03% | 1.4만 |
|---|
| 2026.02.27 | ₩47,765 | ₩47,828 | ₩47,717 | ₩47,828 | +0.13% | 1.3만 |
|---|
| 2026.02.26 | ₩47,811 | ₩47,864 | ₩47,784 | ₩47,838 | +0.06% | 2.7천 |
|---|
| 2026.02.25 | ₩47,844 | ₩47,851 | ₩47,757 | ₩47,811 | -0.07% | 4.2만 |
|---|
| 2026.02.24 | ₩47,784 | ₩47,811 | ₩47,731 | ₩47,757 | -0.06% | 5.5천 |
|---|
| 2026.02.23 | ₩47,624 | ₩47,757 | ₩47,624 | ₩47,637 | +0.03% | 3.5천 |
|---|
| 2026.02.20 | ₩47,664 | ₩47,771 | ₩47,664 | ₩47,717 | +0.11% | 1.2만 |
|---|
| 2026.02.19 | ₩47,797 | ₩47,797 | ₩47,664 | ₩47,713 | -0.18% | 2.9천 |
|---|
| 2026.02.18 | ₩47,764 | ₩47,814 | ₩47,704 | ₩47,704 | -0.13% | 6.9천 |
|---|
| 2026.02.17 | ₩47,697 | ₩47,731 | ₩47,651 | ₩47,664 | -0.07% | 2.6천 |
|---|
| 2026.02.13 | ₩47,691 | ₩47,691 | ₩47,624 | ₩47,624 | -0.14% | 2.5천 |
|---|
| 2026.02.12 | ₩47,677 | ₩47,677 | ₩47,544 | ₩47,544 | -0.28% | 2.9천 |
|---|
| 2026.02.11 | ₩47,764 | ₩47,764 | ₩47,664 | ₩47,704 | -0.13% | 7.1천 |
|---|
| 2026.02.10 | ₩47,757 | ₩47,777 | ₩47,677 | ₩47,691 | -0.14% | 2.2만 |
|---|
| 2026.02.09 | ₩47,671 | ₩47,744 | ₩47,637 | ₩47,691 | +0.04% | 5.5천 |
|---|
| 2026.02.06 | ₩47,424 | ₩47,704 | ₩47,424 | ₩47,637 | +0.45% | 1.2만 |
|---|
| 2026.02.05 | ₩47,611 | ₩47,611 | ₩47,370 | ₩47,382 | -0.48% | 3.7천 |
|---|
| 2026.02.04 | ₩47,637 | ₩47,637 | ₩47,484 | ₩47,491 | -0.31% | 1.3만 |
|---|
| 2026.02.03 | ₩47,624 | ₩47,651 | ₩47,477 | ₩47,608 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩47,464 | ₩47,624 | ₩47,464 | ₩47,571 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩47,491 | ₩47,517 | ₩47,464 | ₩47,477 | -0.03% | 5.8천 |
|---|
| 2026.01.29 | ₩47,584 | ₩47,584 | ₩47,504 | ₩47,544 | -0.08% | 4.1천 |
|---|
| 2026.01.28 | ₩47,617 | ₩47,624 | ₩47,557 | ₩47,571 | -0.10% | 1.3만 |
|---|
| 2026.01.27 | ₩47,571 | ₩47,597 | ₩47,571 | ₩47,597 | +0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩47,557 | ₩47,637 | ₩47,544 | ₩47,557 | 0.00% | 6.6천 |
|---|
| 2026.01.23 | ₩47,649 | ₩47,649 | ₩47,544 | ₩47,591 | -0.12% | 7.4천 |
|---|
| 2026.01.22 | ₩47,624 | ₩47,651 | ₩47,584 | ₩47,584 | -0.08% | 6.1천 |
|---|
| 2026.01.21 | ₩47,477 | ₩47,591 | ₩47,437 | ₩47,544 | +0.14% | 7.3천 |
|---|
| 2026.01.20 | ₩47,370 | ₩47,491 | ₩47,370 | ₩47,431 | +0.13% | 3.4만 |
|---|
| 2026.01.16 | ₩47,517 | ₩47,581 | ₩47,504 | ₩47,557 | +0.08% | 1만 |
|---|
| 2026.01.15 | ₩47,464 | ₩47,584 | ₩47,464 | ₩47,535 | +0.15% | 8천 |
|---|
| 2026.01.14 | ₩47,491 | ₩47,491 | ₩47,372 | ₩47,469 | -0.04% | 3.4천 |
|---|
| 2026.01.13 | ₩47,524 | ₩47,524 | ₩47,411 | ₩47,411 | -0.24% | 1.3만 |
|---|
| 2026.01.12 | ₩47,464 | ₩47,491 | ₩47,370 | ₩47,424 | -0.08% | 7.4천 |
|---|
| 2026.01.09 | ₩47,504 | ₩47,504 | ₩47,370 | ₩47,431 | -0.15% | 6.9천 |
|---|
| 2026.01.08 | ₩47,304 | ₩47,364 | ₩47,304 | ₩47,317 | +0.03% | 5.6천 |
|---|
| 2026.01.07 | ₩47,250 | ₩47,290 | ₩47,250 | ₩47,290 | +0.08% | 1.8천 |
|---|
| 2026.01.06 | ₩47,201 | ₩47,309 | ₩47,157 | ₩47,264 | +0.13% | 3만 |
|---|
| 2026.01.05 | ₩47,157 | ₩47,237 | ₩47,144 | ₩47,184 | +0.06% | 9.6천 |
|---|
| 2026.01.02 | ₩46,930 | ₩47,050 | ₩46,890 | ₩47,045 | +0.24% | 3.2천 |
|---|
| 2025.12.31 | ₩46,943 | ₩47,037 | ₩46,877 | ₩46,877 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩47,156 | ₩47,156 | ₩46,972 | ₩47,014 | -0.30% | 4.7천 |
|---|
| 2025.12.29 | ₩47,024 | ₩47,129 | ₩47,024 | ₩47,064 | +0.09% | 1.3만 |
|---|
| 2025.12.26 | ₩47,005 | ₩47,064 | ₩46,957 | ₩47,010 | +0.01% | 9.4천 |
|---|
| 2025.12.24 | ₩46,984 | ₩47,060 | ₩46,984 | ₩47,060 | +0.16% | 1.1천 |
|---|
| 2025.12.23 | ₩46,943 | ₩47,044 | ₩46,943 | ₩46,984 | +0.09% | 2.3만 |
|---|
| 2025.12.22 | ₩47,064 | ₩47,064 | ₩46,997 | ₩46,997 | -0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩46,863 | ₩46,930 | ₩46,850 | ₩46,863 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩46,837 | ₩46,837 | ₩46,683 | ₩46,810 | -0.06% | 5.4천 |
|---|
| 2025.12.17 | ₩46,810 | ₩46,857 | ₩46,610 | ₩46,610 | -0.43% | 1.6만 |
|---|
| 2025.12.16 | ₩46,743 | ₩46,793 | ₩46,690 | ₩46,770 | +0.06% | 6.9천 |
|---|
| 2025.12.15 | ₩46,785 | ₩46,837 | ₩46,745 | ₩46,783 | -0.00% | 2.6천 |
|---|
| 2025.12.12 | ₩46,970 | ₩46,970 | ₩46,783 | ₩46,797 | -0.37% | 3.8천 |
|---|
| 2025.12.11 | ₩46,957 | ₩46,957 | ₩46,837 | ₩46,943 | -0.03% | 7.4천 |
|---|
| 2025.12.10 | ₩46,685 | ₩46,870 | ₩46,670 | ₩46,783 | +0.21% | 5.1천 |
|---|
| 2025.12.09 | ₩46,637 | ₩46,670 | ₩46,610 | ₩46,623 | -0.03% | 4.8천 |
|---|
| 2025.12.08 | ₩46,670 | ₩46,703 | ₩46,583 | ₩46,583 | -0.19% | 7.8천 |
|---|
| 2025.12.05 | ₩46,643 | ₩46,694 | ₩46,623 | ₩46,663 | +0.04% | 9.9천 |
|---|
| 2025.12.04 | ₩46,577 | ₩46,669 | ₩46,557 | ₩46,669 | +0.20% | 5.8천 |
|---|
| 2025.12.03 | ₩46,356 | ₩46,609 | ₩46,356 | ₩46,543 | +0.40% | 4.8천 |
|---|
| 2025.12.02 | ₩46,383 | ₩46,396 | ₩46,343 | ₩46,343 | -0.09% | 3.3천 |
|---|
| 2025.12.01 | ₩46,263 | ₩46,423 | ₩46,263 | ₩46,363 | +0.22% | 2천 |
|---|
| 2025.11.28 | ₩46,426 | ₩46,440 | ₩46,371 | ₩46,440 | +0.03% | 1.2천 |
|---|
| 2025.11.26 | ₩46,156 | ₩46,423 | ₩46,156 | ₩46,411 | +0.55% | 4.2천 |
|---|
| 2025.11.25 | ₩46,009 | ₩46,248 | ₩46,009 | ₩46,223 | +0.46% | 3.8천 |
|---|
| 2025.11.24 | ₩45,570 | ₩45,875 | ₩45,570 | ₩45,875 | +0.67% | 2.9천 |
|---|
| 2025.11.21 | ₩45,169 | ₩45,538 | ₩45,169 | ₩45,538 | +0.82% | 4.7천 |
|---|
| 2025.11.20 | ₩45,836 | ₩45,836 | ₩45,067 | ₩45,067 | -1.68% | 6.1천 |
|---|
| 2025.11.19 | ₩45,476 | ₩45,476 | ₩45,329 | ₩45,420 | -0.12% | 7.9천 |
|---|
| 2025.11.18 | ₩45,170 | ₩45,382 | ₩45,170 | ₩45,376 | +0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩45,529 | ₩45,689 | ₩45,262 | ₩45,262 | -0.59% | 1.8만 |
|---|
| 2025.11.14 | ₩45,516 | ₩45,689 | ₩45,516 | ₩45,625 | +0.24% | 2.7천 |
|---|
| 2025.11.13 | ₩45,829 | ₩45,829 | ₩45,462 | ₩45,522 | -0.67% | 9.8천 |
|---|
| 2025.11.12 | ₩45,969 | ₩46,011 | ₩45,956 | ₩46,011 | +0.09% | 1.6만 |
|---|
| 2025.11.11 | ₩45,931 | ₩46,079 | ₩45,929 | ₩46,027 | +0.21% | 8.3천 |
|---|
| 2025.11.10 | ₩45,983 | ₩46,089 | ₩45,971 | ₩46,076 | +0.20% | 4.3천 |
|---|
| 2025.11.07 | ₩45,569 | ₩45,757 | ₩45,489 | ₩45,757 | +0.41% | 1.5만 |
|---|
| 2025.11.06 | ₩45,863 | ₩45,903 | ₩45,689 | ₩45,709 | -0.33% | 5.9천 |
|---|
| 2025.11.05 | ₩45,836 | ₩46,023 | ₩45,836 | ₩45,968 | +0.29% | 3천 |
|---|
| 2025.11.04 | ₩45,662 | ₩45,827 | ₩45,662 | ₩45,737 | +0.16% | 5.7천 |
|---|
| 2025.11.03 | ₩45,929 | ₩45,948 | ₩45,796 | ₩45,948 | +0.04% | 2.1만 |
|---|
| 2025.10.31 | ₩45,916 | ₩46,043 | ₩45,863 | ₩45,969 | +0.12% | 9.5천 |
|---|
| 2025.10.30 | ₩46,063 | ₩46,073 | ₩45,889 | ₩45,956 | -0.23% | 7.6천 |
|---|
| 2025.10.29 | ₩46,156 | ₩46,183 | ₩45,996 | ₩45,996 | -0.35% | 2천 |
|---|
| 2025.10.28 | ₩46,156 | ₩46,223 | ₩46,156 | ₩46,190 | +0.07% | 7.5천 |
|---|
| 2025.10.27 | ₩46,283 | ₩46,283 | ₩46,156 | ₩46,231 | -0.11% | 3.8천 |
|---|
| 2025.10.24 | ₩46,143 | ₩46,262 | ₩46,143 | ₩46,214 | +0.15% | 2.4천 |
|---|
| 2025.10.23 | ₩45,909 | ₩46,013 | ₩45,903 | ₩46,013 | +0.23% | 1.2천 |
|---|
| 2025.10.22 | ₩45,809 | ₩45,836 | ₩45,783 | ₩45,824 | +0.03% | 1.3천 |
|---|
| 2025.10.21 | ₩45,983 | ₩46,085 | ₩45,983 | ₩46,044 | +0.13% | 5.6천 |
|---|
| 2025.10.20 | ₩45,836 | ₩46,064 | ₩45,836 | ₩46,064 | +0.50% | 6.1천 |
|---|
| 2025.10.17 | ₩45,661 | ₩45,676 | ₩45,516 | ₩45,676 | +0.03% | 8.6천 |
|---|
| 2025.10.16 | ₩45,997 | ₩46,182 | ₩45,636 | ₩45,649 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩46,076 | ₩46,196 | ₩45,903 | ₩46,024 | -0.11% | 7.2천 |
|---|
| 2025.10.14 | ₩45,703 | ₩45,969 | ₩45,703 | ₩45,948 | +0.54% | 6.5만 |
|---|
| 2025.10.13 | ₩45,622 | ₩45,816 | ₩45,622 | ₩45,769 | +0.32% | 1.6만 |
|---|
| 2025.10.10 | ₩45,889 | ₩45,929 | ₩45,405 | ₩45,405 | -1.06% | 2.2천 |
|---|