시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Power Buffer ETF - April 과거 주가
Innovator U.S. Equity Power Buffer ETF - April · PAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Power Buffer ETF - April · PAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,107 | ₩58,251 | ₩58,103 | ₩58,190 | +0.14% | 1.8만 |
| 2026.10.08 | ₩58,170 | ₩58,170 | ₩58,036 | ₩58,063 | -0.18% | 2.5만 |
| 2026.10.07 | ₩58,050 | ₩58,170 | ₩58,048 | ₩58,103 | +0.09% | 2.5만 |
| 2026.10.06 | ₩58,076 | ₩58,237 | ₩58,076 | ₩58,184 | +0.18% | 2만 |
| 2026.10.05 | ₩58,090 | ₩58,103 | ₩58,009 | ₩58,023 | -0.12% | 2.1만 |
| 2026.10.02 | ₩58,036 | ₩58,090 | ₩57,916 | ₩57,996 | -0.07% | 1.6만 |
| 2026.10.01 | ₩57,744 | ₩57,875 | ₩57,728 | ₩57,822 | +0.13% | 1.7만 |
| 2026.09.30 | ₩57,956 | ₩57,956 | ₩57,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,862 |
| -0.16% |
| 1.6만 |
| 2026.09.29 | ₩57,941 | ₩57,941 | ₩57,782 | ₩57,849 | -0.16% | 2.3만 |
|---|
| 2026.09.28 | ₩57,822 | ₩57,929 | ₩57,808 | ₩57,834 | +0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩57,902 | ₩57,929 | ₩57,814 | ₩57,916 | +0.02% | 3.5만 |
|---|
| 2026.09.24 | ₩57,849 | ₩57,875 | ₩57,728 | ₩57,846 | -0.00% | 11.9만 |
|---|
| 2026.09.23 | ₩57,916 | ₩57,916 | ₩57,808 | ₩57,835 | -0.14% | 2.5만 |
|---|
| 2026.09.22 | ₩57,862 | ₩57,969 | ₩57,862 | ₩57,897 | +0.06% | 1.8만 |
|---|
| 2026.09.21 | ₩57,715 | ₩57,929 | ₩57,715 | ₩57,882 | +0.29% | 1.9만 |
|---|
| 2026.09.18 | ₩57,688 | ₩57,755 | ₩57,594 | ₩57,648 | -0.07% | 1.8만 |
|---|
| 2026.09.17 | ₩57,740 | ₩57,740 | ₩57,605 | ₩57,674 | -0.11% | 5.5만 |
|---|
| 2026.09.16 | ₩57,554 | ₩57,661 | ₩57,386 | ₩57,453 | -0.17% | 1.4만 |
|---|
| 2026.09.15 | ₩57,567 | ₩57,601 | ₩57,500 | ₩57,514 | -0.09% | 3.8만 |
|---|
| 2026.09.14 | ₩57,487 | ₩57,688 | ₩57,487 | ₩57,527 | +0.07% | 2.2만 |
|---|
| 2026.09.11 | ₩57,728 | ₩57,728 | ₩57,594 | ₩57,607 | -0.21% | 1.9만 |
|---|
| 2026.09.10 | ₩57,406 | ₩57,554 | ₩57,406 | ₩57,447 | +0.07% | 39.7만 |
|---|
| 2026.09.09 | ₩57,554 | ₩57,692 | ₩57,540 | ₩57,567 | +0.02% | 12.1만 |
|---|
| 2026.09.08 | ₩57,782 | ₩57,782 | ₩57,624 | ₩57,648 | -0.23% | 13.6만 |
|---|
| 2026.09.04 | ₩57,567 | ₩57,808 | ₩57,567 | ₩57,739 | +0.30% | 2.3만 |
|---|
| 2026.09.03 | ₩57,715 | ₩57,835 | ₩57,648 | ₩57,788 | +0.13% | 4.1만 |
|---|
| 2026.09.02 | ₩57,660 | ₩57,665 | ₩57,567 | ₩57,641 | -0.03% | 2.8만 |
|---|
| 2026.09.01 | ₩57,473 | ₩57,598 | ₩57,473 | ₩57,527 | +0.09% | 2.5만 |
|---|
| 2026.08.31 | ₩57,684 | ₩57,684 | ₩57,527 | ₩57,614 | -0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩57,668 | ₩57,715 | ₩57,554 | ₩57,587 | -0.14% | 9천 |
|---|
| 2026.08.27 | ₩57,540 | ₩57,687 | ₩57,500 | ₩57,634 | +0.16% | 2.1만 |
|---|
| 2026.08.26 | ₩57,594 | ₩57,594 | ₩57,447 | ₩57,487 | -0.19% | 1.3만 |
|---|
| 2026.08.25 | ₩57,406 | ₩57,553 | ₩57,406 | ₩57,500 | +0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩57,527 | ₩57,536 | ₩57,406 | ₩57,433 | -0.16% | 2.8만 |
|---|
| 2026.08.21 | ₩57,473 | ₩57,540 | ₩57,420 | ₩57,447 | -0.05% | 1.8만 |
|---|
| 2026.08.20 | ₩57,523 | ₩57,523 | ₩57,366 | ₩57,421 | -0.18% | 1.7만 |
|---|
| 2026.08.19 | ₩57,420 | ₩57,574 | ₩57,406 | ₩57,473 | +0.09% | 1.8만 |
|---|
| 2026.08.18 | ₩57,313 | ₩57,512 | ₩57,313 | ₩57,420 | +0.19% | 4.8만 |
|---|
| 2026.08.17 | ₩57,594 | ₩57,594 | ₩57,447 | ₩57,447 | -0.26% | 9.9천 |
|---|
| 2026.08.14 | ₩57,587 | ₩57,602 | ₩57,473 | ₩57,500 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩57,460 | ₩57,571 | ₩57,447 | ₩57,520 | +0.10% | 1.5만 |
|---|
| 2026.08.12 | ₩57,416 | ₩57,527 | ₩57,393 | ₩57,443 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩57,286 | ₩57,487 | ₩57,286 | ₩57,380 | +0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩57,366 | ₩57,499 | ₩57,366 | ₩57,406 | +0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩57,313 | ₩57,447 | ₩57,313 | ₩57,406 | +0.16% | 7.1천 |
|---|
| 2026.08.06 | ₩57,353 | ₩57,410 | ₩57,286 | ₩57,326 | -0.05% | 1.9만 |
|---|
| 2026.08.05 | ₩57,313 | ₩57,457 | ₩57,313 | ₩57,339 | +0.05% | 3.6만 |
|---|
| 2026.08.04 | ₩57,252 | ₩57,366 | ₩57,193 | ₩57,313 | +0.11% | 2.5만 |
|---|
| 2026.08.03 | ₩57,045 | ₩57,192 | ₩57,045 | ₩57,112 | +0.12% | 2.6만 |
|---|
| 2026.07.31 | ₩56,763 | ₩57,045 | ₩56,656 | ₩56,924 | +0.28% | 1.7만 |
|---|
| 2026.07.30 | ₩56,736 | ₩56,870 | ₩56,589 | ₩56,777 | +0.07% | 4.3만 |
|---|
| 2026.07.29 | ₩56,723 | ₩56,740 | ₩56,495 | ₩56,495 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩56,696 | ₩56,817 | ₩56,589 | ₩56,723 | +0.05% | 5.3만 |
|---|
| 2026.07.27 | ₩56,710 | ₩56,844 | ₩56,549 | ₩56,736 | +0.05% | 1.7만 |
|---|
| 2026.07.24 | ₩56,690 | ₩56,790 | ₩56,556 | ₩56,620 | -0.12% | 4.7만 |
|---|
| 2026.07.23 | ₩56,582 | ₩56,656 | ₩56,495 | ₩56,656 | +0.13% | 2.3만 |
|---|
| 2026.07.22 | ₩56,750 | ₩56,857 | ₩56,750 | ₩56,777 | +0.05% | 2.1만 |
|---|
| 2026.07.21 | ₩56,870 | ₩56,870 | ₩56,673 | ₩56,870 | 0.00% | 2.3만 |
|---|
| 2026.07.20 | ₩56,696 | ₩56,810 | ₩56,602 | ₩56,602 | -0.17% | 1.8만 |
|---|
| 2026.07.17 | ₩56,535 | ₩56,803 | ₩56,535 | ₩56,616 | +0.14% | 5만 |
|---|
| 2026.07.16 | ₩56,911 | ₩56,951 | ₩56,803 | ₩56,844 | -0.12% | 1.4만 |
|---|
| 2026.07.15 | ₩56,803 | ₩56,937 | ₩56,803 | ₩56,905 | +0.18% | 2.8만 |
|---|
| 2026.07.14 | ₩56,710 | ₩56,870 | ₩56,710 | ₩56,870 | +0.28% | 3.1만 |
|---|
| 2026.07.13 | ₩56,777 | ₩56,911 | ₩56,683 | ₩56,683 | -0.17% | 3.1만 |
|---|
| 2026.07.10 | ₩56,763 | ₩56,884 | ₩56,736 | ₩56,803 | +0.07% | 3만 |
|---|
| 2026.07.09 | ₩56,669 | ₩56,821 | ₩56,669 | ₩56,790 | +0.21% | 7.1만 |
|---|
| 2026.07.08 | ₩56,621 | ₩56,656 | ₩56,468 | ₩56,616 | -0.01% | 2만 |
|---|
| 2026.07.07 | ₩56,703 | ₩56,763 | ₩56,616 | ₩56,656 | -0.08% | 1.8만 |
|---|
| 2026.07.06 | ₩56,602 | ₩57,012 | ₩56,602 | ₩56,747 | +0.26% | 1.9만 |
|---|
| 2026.07.02 | ₩56,495 | ₩56,696 | ₩56,468 | ₩56,656 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩56,482 | ₩56,656 | ₩56,482 | ₩56,522 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩56,428 | ₩56,656 | ₩56,428 | ₩56,549 | +0.21% | 9.6만 |
|---|
| 2026.06.29 | ₩56,395 | ₩56,535 | ₩56,288 | ₩56,442 | +0.08% | 3.5만 |
|---|
| 2026.06.26 | ₩56,241 | ₩56,415 | ₩56,227 | ₩56,359 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩56,348 | ₩56,428 | ₩56,187 | ₩56,208 | -0.25% | 2.3만 |
|---|
| 2026.06.24 | ₩56,308 | ₩56,442 | ₩56,174 | ₩56,281 | -0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩56,187 | ₩56,345 | ₩56,147 | ₩56,214 | +0.05% | 2.4만 |
|---|
| 2026.06.22 | ₩56,736 | ₩56,736 | ₩56,388 | ₩56,415 | -0.57% | 2.5만 |
|---|
| 2026.06.18 | ₩56,495 | ₩56,576 | ₩56,388 | ₩56,535 | +0.07% | 3.1만 |
|---|
| 2026.06.17 | ₩56,561 | ₩56,564 | ₩56,241 | ₩56,241 | -0.57% | 2.1만 |
|---|
| 2026.06.16 | ₩56,522 | ₩56,739 | ₩56,509 | ₩56,522 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩56,639 | ₩56,656 | ₩56,522 | ₩56,562 | -0.13% | 4.7만 |
|---|
| 2026.06.12 | ₩56,241 | ₩56,321 | ₩56,160 | ₩56,254 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩56,010 | ₩56,227 | ₩55,839 | ₩56,147 | +0.24% | 3.4만 |
|---|
| 2026.06.10 | ₩56,013 | ₩56,214 | ₩55,912 | ₩55,932 | -0.14% | 1.9만 |
|---|
| 2026.06.09 | ₩56,401 | ₩56,401 | ₩55,859 | ₩56,160 | -0.43% | 2.9만 |
|---|
| 2026.06.08 | ₩56,281 | ₩56,334 | ₩56,187 | ₩56,187 | -0.17% | 2.9만 |
|---|
| 2026.06.05 | ₩56,388 | ₩56,452 | ₩56,066 | ₩56,187 | -0.36% | 2.8만 |
|---|
| 2026.06.04 | ₩56,294 | ₩56,576 | ₩56,294 | ₩56,542 | +0.44% | 2.8만 |
|---|
| 2026.06.03 | ₩56,482 | ₩56,522 | ₩56,442 | ₩56,468 | -0.02% | 3.2만 |
|---|
| 2026.06.02 | ₩56,549 | ₩56,589 | ₩56,495 | ₩56,569 | +0.04% | 3만 |
|---|
| 2026.06.01 | ₩56,522 | ₩56,602 | ₩56,455 | ₩56,535 | +0.02% | 3.9만 |
|---|
| 2026.05.29 | ₩56,468 | ₩56,601 | ₩56,468 | ₩56,589 | +0.21% | 3.5만 |
|---|
| 2026.05.28 | ₩56,482 | ₩56,482 | ₩56,375 | ₩56,455 | -0.05% | 3만 |
|---|
| 2026.05.27 | ₩56,401 | ₩56,455 | ₩56,308 | ₩56,361 | -0.07% | 3.2만 |
|---|
| 2026.05.26 | ₩56,442 | ₩56,468 | ₩56,281 | ₩56,415 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩56,242 | ₩56,334 | ₩56,214 | ₩56,294 | +0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩56,147 | ₩56,254 | ₩56,053 | ₩56,160 | +0.02% | 2.1만 |
|---|
| 2026.05.20 | ₩56,053 | ₩56,200 | ₩56,053 | ₩56,200 | +0.26% | 2.8만 |
|---|
| 2026.05.19 | ₩55,973 | ₩56,093 | ₩55,944 | ₩55,959 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩56,066 | ₩56,120 | ₩55,959 | ₩56,073 | +0.01% | 3.6만 |
|---|
| 2026.05.15 | ₩56,013 | ₩56,160 | ₩55,986 | ₩56,053 | +0.07% | 2.8만 |
|---|
| 2026.05.14 | ₩56,066 | ₩56,214 | ₩56,066 | ₩56,194 | +0.23% | 3.6만 |
|---|
| 2026.05.13 | ₩56,093 | ₩56,147 | ₩55,946 | ₩56,081 | -0.02% | 2.1만 |
|---|
| 2026.05.12 | ₩56,014 | ₩56,014 | ₩55,865 | ₩56,011 | -0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩56,107 | ₩56,107 | ₩56,013 | ₩56,080 | -0.05% | 4.3만 |
|---|
| 2026.05.08 | ₩56,033 | ₩56,120 | ₩55,959 | ₩56,013 | -0.04% | 5.5만 |
|---|
| 2026.05.07 | ₩56,053 | ₩56,066 | ₩55,865 | ₩55,919 | -0.24% | 2.7만 |
|---|
| 2026.05.06 | ₩55,865 | ₩55,973 | ₩55,865 | ₩55,919 | +0.10% | 2.7만 |
|---|
| 2026.05.05 | ₩55,691 | ₩55,819 | ₩55,691 | ₩55,745 | +0.10% | 3만 |
|---|
| 2026.05.04 | ₩55,798 | ₩55,798 | ₩55,544 | ₩55,584 | -0.38% | 5.4만 |
|---|
| 2026.05.01 | ₩55,691 | ₩55,852 | ₩55,691 | ₩55,718 | +0.05% | 6.3만 |
|---|
| 2026.04.30 | ₩55,517 | ₩55,758 | ₩55,450 | ₩55,718 | +0.36% | 10.6만 |
|---|
| 2026.04.29 | ₩55,423 | ₩55,557 | ₩55,410 | ₩55,410 | -0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩55,517 | ₩55,544 | ₩55,370 | ₩55,504 | -0.02% | 3.5만 |
|---|
| 2026.04.27 | ₩55,463 | ₩55,584 | ₩55,463 | ₩55,557 | +0.17% | 5.6만 |
|---|
| 2026.04.24 | ₩55,383 | ₩55,597 | ₩55,370 | ₩55,544 | +0.29% | 8.2만 |
|---|
| 2026.04.23 | ₩55,477 | ₩55,530 | ₩55,222 | ₩55,410 | -0.12% | 28.8만 |
|---|
| 2026.04.22 | ₩55,356 | ₩55,544 | ₩55,356 | ₩55,504 | +0.27% | 7.6만 |
|---|
| 2026.04.21 | ₩55,489 | ₩55,490 | ₩55,249 | ₩55,303 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩55,410 | ₩55,477 | ₩55,343 | ₩55,423 | +0.02% | 10.3만 |
|---|
| 2026.04.17 | ₩55,437 | ₩55,557 | ₩55,343 | ₩55,490 | +0.10% | 8.2만 |
|---|
| 2026.04.16 | ₩55,035 | ₩55,276 | ₩55,035 | ₩55,142 | +0.19% | 12만 |
|---|
| 2026.04.15 | ₩55,008 | ₩55,209 | ₩54,994 | ₩55,088 | +0.15% | 20.4만 |
|---|
| 2026.04.14 | ₩54,793 | ₩55,075 | ₩54,793 | ₩55,061 | +0.49% | 7.2만 |
|---|
| 2026.04.13 | ₩54,552 | ₩54,847 | ₩54,452 | ₩54,847 | +0.54% | 14만 |
|---|
| 2026.04.10 | ₩54,692 | ₩54,692 | ₩54,525 | ₩54,592 | -0.18% | 4.4만 |
|---|
| 2026.04.09 | ₩54,257 | ₩54,659 | ₩54,257 | ₩54,566 | +0.57% | 9.8만 |
|---|
| 2026.04.08 | ₩54,499 | ₩54,516 | ₩54,271 | ₩54,432 | -0.12% | 11.2만 |
|---|
| 2026.04.07 | ₩53,788 | ₩53,788 | ₩53,413 | ₩53,721 | -0.12% | 14.1만 |
|---|
| 2026.04.06 | ₩53,520 | ₩53,802 | ₩53,520 | ₩53,735 | +0.40% | 100.5만 |
|---|
| 2026.04.02 | ₩53,293 | ₩53,708 | ₩53,132 | ₩53,654 | +0.68% | 26.1만 |
|---|
| 2026.04.01 | ₩53,453 | ₩53,721 | ₩53,373 | ₩53,561 | +0.20% | 167.3만 |
|---|
| 2026.03.31 | ₩53,118 | ₩53,386 | ₩53,118 | ₩53,333 | +0.40% | 118.6만 |
|---|
| 2026.03.30 | ₩53,011 | ₩53,226 | ₩52,991 | ₩53,092 | +0.15% | 17.7만 |
|---|
| 2026.03.27 | ₩53,078 | ₩53,126 | ₩52,891 | ₩52,958 | -0.23% | 10.8만 |
|---|
| 2026.03.26 | ₩53,092 | ₩53,212 | ₩53,031 | ₩53,051 | -0.08% | 7만 |
|---|
| 2026.03.25 | ₩53,092 | ₩53,212 | ₩53,092 | ₩53,164 | +0.14% | 5.9만 |
|---|
| 2026.03.24 | ₩52,917 | ₩53,117 | ₩52,917 | ₩53,038 | +0.23% | 4.2만 |
|---|
| 2026.03.23 | ₩53,011 | ₩53,157 | ₩52,984 | ₩53,011 | 0.00% | 4.7만 |
|---|
| 2026.03.20 | ₩52,991 | ₩53,011 | ₩52,770 | ₩52,824 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩52,824 | ₩53,025 | ₩52,824 | ₩52,971 | +0.28% | 2.8만 |
|---|
| 2026.03.18 | ₩53,094 | ₩53,094 | ₩52,944 | ₩52,944 | -0.28% | 2.1만 |
|---|
| 2026.03.17 | ₩53,078 | ₩53,105 | ₩53,011 | ₩53,025 | -0.10% | 5.3만 |
|---|
| 2026.03.16 | ₩53,051 | ₩53,065 | ₩52,944 | ₩52,984 | -0.13% | 5만 |
|---|
| 2026.03.13 | ₩52,931 | ₩52,984 | ₩52,770 | ₩52,850 | -0.15% | 8.7만 |
|---|
| 2026.03.12 | ₩52,770 | ₩52,904 | ₩52,770 | ₩52,797 | +0.05% | 2.7만 |
|---|
| 2026.03.11 | ₩52,984 | ₩53,038 | ₩52,891 | ₩52,931 | -0.10% | 4.2만 |
|---|
| 2026.03.10 | ₩52,905 | ₩53,051 | ₩52,891 | ₩52,916 | +0.02% | 3.2만 |
|---|
| 2026.03.09 | ₩52,757 | ₩52,964 | ₩52,699 | ₩52,891 | +0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩52,797 | ₩52,844 | ₩52,694 | ₩52,736 | -0.11% | 7만 |
|---|
| 2026.03.05 | ₩52,984 | ₩53,038 | ₩52,797 | ₩52,891 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩52,904 | ₩53,025 | ₩52,904 | ₩52,944 | +0.08% | 3만 |
|---|
| 2026.03.03 | ₩52,810 | ₩52,912 | ₩52,743 | ₩52,870 | +0.11% | 3.3만 |
|---|
| 2026.03.02 | ₩52,797 | ₩53,025 | ₩52,797 | ₩52,944 | +0.28% | 4.6만 |
|---|
| 2026.02.27 | ₩52,984 | ₩53,011 | ₩52,891 | ₩53,011 | +0.05% | 6.2만 |
|---|
| 2026.02.26 | ₩52,958 | ₩53,025 | ₩52,897 | ₩52,958 | 0.00% | 3.8만 |
|---|
| 2026.02.25 | ₩52,837 | ₩52,979 | ₩52,837 | ₩52,958 | +0.23% | 12.1만 |
|---|
| 2026.02.24 | ₩52,837 | ₩52,931 | ₩52,837 | ₩52,877 | +0.08% | 2.3만 |
|---|
| 2026.02.23 | ₩52,850 | ₩52,917 | ₩52,783 | ₩52,810 | -0.08% | 4.8만 |
|---|
| 2026.02.20 | ₩52,810 | ₩52,891 | ₩52,810 | ₩52,877 | +0.13% | 4.1만 |
|---|
| 2026.02.19 | ₩52,864 | ₩52,877 | ₩52,770 | ₩52,790 | -0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩52,850 | ₩52,891 | ₩52,810 | ₩52,810 | -0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩52,690 | ₩52,810 | ₩52,649 | ₩52,783 | +0.18% | 2.7만 |
|---|
| 2026.02.13 | ₩52,690 | ₩52,821 | ₩52,690 | ₩52,743 | +0.10% | 3.1만 |
|---|
| 2026.02.12 | ₩52,743 | ₩52,864 | ₩52,690 | ₩52,690 | -0.10% | 2.7만 |
|---|
| 2026.02.11 | ₩52,837 | ₩52,884 | ₩52,783 | ₩52,850 | +0.03% | 4.8만 |
|---|
| 2026.02.10 | ₩52,797 | ₩52,912 | ₩52,797 | ₩52,810 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩52,716 | ₩52,891 | ₩52,716 | ₩52,838 | +0.23% | 3.2만 |
|---|
| 2026.02.06 | ₩52,710 | ₩52,783 | ₩52,703 | ₩52,770 | +0.11% | 3.5만 |
|---|
| 2026.02.05 | ₩52,767 | ₩52,767 | ₩52,542 | ₩52,542 | -0.43% | 4만 |
|---|
| 2026.02.04 | ₩52,747 | ₩52,750 | ₩52,636 | ₩52,649 | -0.19% | 9.1만 |
|---|
| 2026.02.03 | ₩52,770 | ₩52,824 | ₩52,663 | ₩52,703 | -0.13% | 4.1만 |
|---|
| 2026.02.02 | ₩52,676 | ₩52,810 | ₩52,663 | ₩52,770 | +0.18% | 2만 |
|---|
| 2026.01.30 | ₩52,837 | ₩52,837 | ₩52,663 | ₩52,824 | -0.03% | 4.7만 |
|---|
| 2026.01.29 | ₩52,703 | ₩52,741 | ₩52,623 | ₩52,716 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,703 | ₩52,757 | ₩52,703 | ₩52,743 | +0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩52,743 | ₩52,836 | ₩52,730 | ₩52,730 | -0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩52,730 | ₩52,741 | ₩52,703 | ₩52,703 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩52,636 | ₩52,730 | ₩52,636 | ₩52,703 | +0.13% | 4만 |
|---|
| 2026.01.22 | ₩52,730 | ₩52,730 | ₩52,596 | ₩52,643 | -0.17% | 2.5만 |
|---|
| 2026.01.21 | ₩52,515 | ₩52,636 | ₩52,502 | ₩52,636 | +0.23% | 3.1만 |
|---|
| 2026.01.20 | ₩52,462 | ₩52,569 | ₩52,423 | ₩52,428 | -0.06% | 4.2만 |
|---|
| 2026.01.16 | ₩52,690 | ₩52,690 | ₩52,609 | ₩52,616 | -0.14% | 2.1만 |
|---|
| 2026.01.15 | ₩52,690 | ₩52,690 | ₩52,609 | ₩52,636 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩52,688 | ₩52,688 | ₩52,515 | ₩52,569 | -0.23% | 2.7만 |
|---|
| 2026.01.13 | ₩52,757 | ₩52,757 | ₩52,556 | ₩52,576 | -0.34% | 4.6만 |
|---|
| 2026.01.12 | ₩52,582 | ₩52,649 | ₩52,569 | ₩52,609 | +0.05% | 3.3만 |
|---|
| 2026.01.09 | ₩52,596 | ₩52,623 | ₩52,569 | ₩52,596 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩52,529 | ₩52,648 | ₩52,529 | ₩52,529 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩52,596 | ₩52,600 | ₩52,529 | ₩52,529 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩52,569 | ₩52,582 | ₩52,505 | ₩52,556 | -0.03% | 2.4만 |
|---|
| 2026.01.05 | ₩52,515 | ₩52,565 | ₩52,489 | ₩52,515 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩52,448 | ₩52,515 | ₩52,408 | ₩52,462 | +0.03% | 11.4만 |
|---|
| 2025.12.31 | ₩52,435 | ₩52,475 | ₩52,415 | ₩52,422 | -0.03% | 4.4만 |
|---|
| 2025.12.30 | ₩52,608 | ₩52,608 | ₩52,448 | ₩52,462 | -0.28% | 1.9만 |
|---|
| 2025.12.29 | ₩52,410 | ₩52,475 | ₩52,410 | ₩52,475 | +0.13% | 3.3만 |
|---|
| 2025.12.26 | ₩52,455 | ₩52,462 | ₩52,422 | ₩52,435 | -0.04% | 4.9만 |
|---|
| 2025.12.24 | ₩52,446 | ₩52,462 | ₩52,408 | ₩52,435 | -0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩52,355 | ₩52,435 | ₩52,355 | ₩52,412 | +0.11% | 2만 |
|---|
| 2025.12.22 | ₩52,357 | ₩52,391 | ₩52,341 | ₩52,375 | +0.03% | 1.9만 |
|---|
| 2025.12.19 | ₩52,140 | ₩52,355 | ₩52,127 | ₩52,320 | +0.34% | 2만 |
|---|
| 2025.12.18 | ₩52,167 | ₩52,234 | ₩52,127 | ₩52,154 | -0.03% | 4.4만 |
|---|
| 2025.12.17 | ₩52,073 | ₩52,207 | ₩52,060 | ₩52,060 | -0.03% | 6만 |
|---|
| 2025.12.16 | ₩52,100 | ₩52,194 | ₩52,100 | ₩52,154 | +0.10% | 3.5만 |
|---|
| 2025.12.15 | ₩52,328 | ₩52,328 | ₩52,113 | ₩52,180 | -0.28% | 2.8만 |
|---|
| 2025.12.12 | ₩52,274 | ₩52,274 | ₩52,073 | ₩52,194 | -0.15% | 1.8만 |
|---|
| 2025.12.11 | ₩52,144 | ₩52,274 | ₩52,144 | ₩52,234 | +0.17% | 10.7만 |
|---|
| 2025.12.10 | ₩52,180 | ₩52,274 | ₩52,034 | ₩52,167 | -0.03% | 10.4만 |
|---|
| 2025.12.09 | ₩52,046 | ₩52,167 | ₩52,046 | ₩52,104 | +0.11% | 1.5만 |
|---|
| 2025.12.08 | ₩52,101 | ₩52,194 | ₩52,046 | ₩52,087 | -0.03% | 2.8만 |
|---|
| 2025.12.05 | ₩52,046 | ₩52,180 | ₩52,046 | ₩52,100 | +0.10% | 3.6만 |
|---|
| 2025.12.04 | ₩52,073 | ₩52,140 | ₩52,033 | ₩52,060 | -0.03% | 2.1만 |
|---|
| 2025.12.03 | ₩51,981 | ₩52,117 | ₩51,981 | ₩52,095 | +0.22% | 2.1만 |
|---|
| 2025.12.02 | ₩52,113 | ₩52,113 | ₩51,966 | ₩52,073 | -0.08% | 7만 |
|---|
| 2025.12.01 | ₩51,899 | ₩52,006 | ₩51,899 | ₩51,953 | +0.10% | 3만 |
|---|
| 2025.11.28 | ₩51,939 | ₩52,010 | ₩51,939 | ₩51,973 | +0.06% | 6.8천 |
|---|
| 2025.11.26 | ₩51,887 | ₩51,953 | ₩51,887 | ₩51,924 | +0.07% | 1.4만 |
|---|
| 2025.11.25 | ₩51,702 | ₩51,872 | ₩51,691 | ₩51,819 | +0.23% | 1.9만 |
|---|
| 2025.11.24 | ₩51,597 | ₩51,714 | ₩51,577 | ₩51,698 | +0.19% | 4.3만 |
|---|
| 2025.11.21 | ₩51,363 | ₩51,564 | ₩51,229 | ₩51,463 | +0.20% | 1.6만 |
|---|
| 2025.11.20 | ₩51,685 | ₩51,845 | ₩51,283 | ₩51,363 | -0.62% | 4.4만 |
|---|
| 2025.11.19 | ₩51,443 | ₩51,560 | ₩51,422 | ₩51,497 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩51,470 | ₩51,524 | ₩51,336 | ₩51,430 | -0.08% | 3.5만 |
|---|
| 2025.11.17 | ₩51,618 | ₩51,698 | ₩51,484 | ₩51,564 | -0.10% | 3.2만 |
|---|
| 2025.11.14 | ₩51,510 | ₩51,752 | ₩51,510 | ₩51,631 | +0.23% | 1.2만 |
|---|
| 2025.11.13 | ₩51,832 | ₩51,832 | ₩51,577 | ₩51,604 | -0.44% | 2.1만 |
|---|
| 2025.11.12 | ₩51,792 | ₩51,835 | ₩51,778 | ₩51,794 | +0.01% | 17.6만 |
|---|
| 2025.11.11 | ₩51,631 | ₩51,844 | ₩51,631 | ₩51,778 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩51,711 | ₩51,819 | ₩51,685 | ₩51,778 | +0.13% | 3.7만 |
|---|
| 2025.11.07 | ₩51,524 | ₩51,591 | ₩51,458 | ₩51,591 | +0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩51,551 | ₩51,790 | ₩51,544 | ₩51,564 | +0.03% | 5.6만 |
|---|
| 2025.11.05 | ₩51,638 | ₩51,738 | ₩51,580 | ₩51,693 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩51,626 | ₩51,685 | ₩51,577 | ₩51,618 | -0.02% | 3.4만 |
|---|
| 2025.11.03 | ₩51,758 | ₩51,805 | ₩51,644 | ₩51,644 | -0.22% | 9.2만 |
|---|
| 2025.10.31 | ₩51,725 | ₩51,752 | ₩51,631 | ₩51,671 | -0.10% | 7.7만 |
|---|
| 2025.10.30 | ₩51,711 | ₩51,741 | ₩51,632 | ₩51,658 | -0.10% | 6.8만 |
|---|
| 2025.10.29 | ₩51,778 | ₩51,855 | ₩51,673 | ₩51,752 | -0.05% | 5.1만 |
|---|
| 2025.10.28 | ₩51,823 | ₩51,845 | ₩51,738 | ₩51,752 | -0.14% | 5.1만 |
|---|
| 2025.10.27 | ₩51,765 | ₩51,798 | ₩51,711 | ₩51,765 | 0.00% | 3.7만 |
|---|
| 2025.10.24 | ₩51,685 | ₩51,752 | ₩51,644 | ₩51,671 | -0.03% | 2.4만 |
|---|
| 2025.10.23 | ₩51,524 | ₩51,685 | ₩51,524 | ₩51,591 | +0.13% | 2.1만 |
|---|
| 2025.10.22 | ₩51,551 | ₩51,577 | ₩51,430 | ₩51,517 | -0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩51,537 | ₩51,671 | ₩51,524 | ₩51,564 | +0.05% | 3만 |
|---|
| 2025.10.20 | ₩51,417 | ₩51,618 | ₩51,417 | ₩51,618 | +0.39% | 1.8만 |
|---|
| 2025.10.17 | ₩51,256 | ₩51,430 | ₩51,224 | ₩51,390 | +0.26% | 2.8만 |
|---|
| 2025.10.16 | ₩51,376 | ₩51,470 | ₩51,175 | ₩51,229 | -0.29% | 3.8만 |
|---|
| 2025.10.15 | ₩51,417 | ₩51,524 | ₩51,283 | ₩51,470 | +0.10% | 10.2만 |
|---|
| 2025.10.14 | ₩51,249 | ₩51,443 | ₩51,249 | ₩51,323 | +0.14% | 4.8만 |
|---|
| 2025.10.13 | ₩51,376 | ₩51,484 | ₩51,350 | ₩51,363 | -0.03% | 3만 |
|---|
| 2025.10.10 | ₩51,510 | ₩51,618 | ₩51,175 | ₩51,229 | -0.55% | 6.2만 |
|---|