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 | ₩57,958 | ₩58,101 | ₩57,954 | ₩58,041 | +0.14% | 1.8만 |
| 2026.10.08 | ₩58,021 | ₩58,021 | ₩57,887 | ₩57,914 | -0.18% | 2.5만 |
| 2026.10.07 | ₩57,901 | ₩58,021 | ₩57,899 | ₩57,954 | +0.09% | 2.5만 |
| 2026.10.06 | ₩57,927 | ₩58,088 | ₩57,927 | ₩58,034 | +0.18% | 2만 |
| 2026.10.05 | ₩57,941 | ₩57,954 | ₩57,861 | ₩57,874 | -0.12% | 2.1만 |
| 2026.10.02 | ₩57,887 | ₩57,941 | ₩57,767 | ₩57,847 | -0.07% | 1.6만 |
| 2026.10.01 | ₩57,596 | ₩57,727 | ₩57,580 | ₩57,673 | +0.13% | 1.7만 |
| 2026.09.30 | ₩57,807 | ₩57,807 | ₩57,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,714 |
| -0.16% |
| 1.6만 |
| 2026.09.29 | ₩57,792 | ₩57,792 | ₩57,633 | ₩57,700 | -0.16% | 2.3만 |
|---|
| 2026.09.28 | ₩57,673 | ₩57,780 | ₩57,660 | ₩57,685 | +0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩57,754 | ₩57,780 | ₩57,665 | ₩57,767 | +0.02% | 3.5만 |
|---|
| 2026.09.24 | ₩57,700 | ₩57,727 | ₩57,580 | ₩57,697 | -0.00% | 11.9만 |
|---|
| 2026.09.23 | ₩57,767 | ₩57,767 | ₩57,660 | ₩57,687 | -0.14% | 2.5만 |
|---|
| 2026.09.22 | ₩57,714 | ₩57,820 | ₩57,714 | ₩57,748 | +0.06% | 1.8만 |
|---|
| 2026.09.21 | ₩57,567 | ₩57,780 | ₩57,567 | ₩57,734 | +0.29% | 1.9만 |
|---|
| 2026.09.18 | ₩57,540 | ₩57,607 | ₩57,446 | ₩57,500 | -0.07% | 1.8만 |
|---|
| 2026.09.17 | ₩57,592 | ₩57,592 | ₩57,457 | ₩57,526 | -0.11% | 5.5만 |
|---|
| 2026.09.16 | ₩57,406 | ₩57,513 | ₩57,239 | ₩57,306 | -0.17% | 1.4만 |
|---|
| 2026.09.15 | ₩57,419 | ₩57,453 | ₩57,353 | ₩57,366 | -0.09% | 3.8만 |
|---|
| 2026.09.14 | ₩57,339 | ₩57,540 | ₩57,339 | ₩57,379 | +0.07% | 2.2만 |
|---|
| 2026.09.11 | ₩57,580 | ₩57,580 | ₩57,446 | ₩57,460 | -0.21% | 1.9만 |
|---|
| 2026.09.10 | ₩57,259 | ₩57,406 | ₩57,259 | ₩57,299 | +0.07% | 39.7만 |
|---|
| 2026.09.09 | ₩57,406 | ₩57,544 | ₩57,393 | ₩57,419 | +0.02% | 12.1만 |
|---|
| 2026.09.08 | ₩57,633 | ₩57,633 | ₩57,476 | ₩57,500 | -0.23% | 13.6만 |
|---|
| 2026.09.04 | ₩57,419 | ₩57,660 | ₩57,419 | ₩57,591 | +0.30% | 2.3만 |
|---|
| 2026.09.03 | ₩57,567 | ₩57,687 | ₩57,500 | ₩57,640 | +0.13% | 4.1만 |
|---|
| 2026.09.02 | ₩57,512 | ₩57,517 | ₩57,419 | ₩57,493 | -0.03% | 2.8만 |
|---|
| 2026.09.01 | ₩57,326 | ₩57,450 | ₩57,326 | ₩57,379 | +0.09% | 2.5만 |
|---|
| 2026.08.31 | ₩57,536 | ₩57,536 | ₩57,379 | ₩57,466 | -0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩57,520 | ₩57,567 | ₩57,406 | ₩57,440 | -0.14% | 9천 |
|---|
| 2026.08.27 | ₩57,393 | ₩57,538 | ₩57,353 | ₩57,486 | +0.16% | 2.1만 |
|---|
| 2026.08.26 | ₩57,446 | ₩57,446 | ₩57,299 | ₩57,339 | -0.19% | 1.3만 |
|---|
| 2026.08.25 | ₩57,259 | ₩57,405 | ₩57,259 | ₩57,353 | +0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩57,379 | ₩57,389 | ₩57,259 | ₩57,286 | -0.16% | 2.8만 |
|---|
| 2026.08.21 | ₩57,326 | ₩57,393 | ₩57,272 | ₩57,299 | -0.05% | 1.8만 |
|---|
| 2026.08.20 | ₩57,375 | ₩57,375 | ₩57,219 | ₩57,274 | -0.18% | 1.7만 |
|---|
| 2026.08.19 | ₩57,272 | ₩57,426 | ₩57,259 | ₩57,326 | +0.09% | 1.8만 |
|---|
| 2026.08.18 | ₩57,166 | ₩57,365 | ₩57,166 | ₩57,272 | +0.19% | 4.8만 |
|---|
| 2026.08.17 | ₩57,446 | ₩57,446 | ₩57,299 | ₩57,299 | -0.26% | 9.9천 |
|---|
| 2026.08.14 | ₩57,440 | ₩57,454 | ₩57,326 | ₩57,353 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩57,313 | ₩57,423 | ₩57,299 | ₩57,373 | +0.10% | 1.5만 |
|---|
| 2026.08.12 | ₩57,268 | ₩57,379 | ₩57,246 | ₩57,295 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩57,139 | ₩57,339 | ₩57,139 | ₩57,232 | +0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩57,219 | ₩57,351 | ₩57,219 | ₩57,259 | +0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩57,166 | ₩57,299 | ₩57,166 | ₩57,259 | +0.16% | 7.1천 |
|---|
| 2026.08.06 | ₩57,206 | ₩57,263 | ₩57,139 | ₩57,179 | -0.05% | 1.9만 |
|---|
| 2026.08.05 | ₩57,166 | ₩57,310 | ₩57,166 | ₩57,192 | +0.05% | 3.6만 |
|---|
| 2026.08.04 | ₩57,105 | ₩57,219 | ₩57,047 | ₩57,166 | +0.11% | 2.5만 |
|---|
| 2026.08.03 | ₩56,898 | ₩57,045 | ₩56,898 | ₩56,965 | +0.12% | 2.6만 |
|---|
| 2026.07.31 | ₩56,618 | ₩56,898 | ₩56,511 | ₩56,778 | +0.28% | 1.7만 |
|---|
| 2026.07.30 | ₩56,591 | ₩56,724 | ₩56,444 | ₩56,631 | +0.07% | 4.3만 |
|---|
| 2026.07.29 | ₩56,577 | ₩56,595 | ₩56,350 | ₩56,350 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩56,551 | ₩56,671 | ₩56,444 | ₩56,577 | +0.05% | 5.3만 |
|---|
| 2026.07.27 | ₩56,564 | ₩56,698 | ₩56,404 | ₩56,591 | +0.05% | 1.7만 |
|---|
| 2026.07.24 | ₩56,544 | ₩56,644 | ₩56,410 | ₩56,475 | -0.12% | 4.7만 |
|---|
| 2026.07.23 | ₩56,437 | ₩56,511 | ₩56,350 | ₩56,511 | +0.13% | 2.3만 |
|---|
| 2026.07.22 | ₩56,604 | ₩56,711 | ₩56,604 | ₩56,631 | +0.05% | 2.1만 |
|---|
| 2026.07.21 | ₩56,724 | ₩56,724 | ₩56,528 | ₩56,724 | 0.00% | 2.3만 |
|---|
| 2026.07.20 | ₩56,551 | ₩56,664 | ₩56,457 | ₩56,457 | -0.17% | 1.8만 |
|---|
| 2026.07.17 | ₩56,390 | ₩56,658 | ₩56,390 | ₩56,471 | +0.14% | 5만 |
|---|
| 2026.07.16 | ₩56,765 | ₩56,805 | ₩56,658 | ₩56,698 | -0.12% | 1.4만 |
|---|
| 2026.07.15 | ₩56,658 | ₩56,791 | ₩56,658 | ₩56,759 | +0.18% | 2.8만 |
|---|
| 2026.07.14 | ₩56,564 | ₩56,724 | ₩56,564 | ₩56,724 | +0.28% | 3.1만 |
|---|
| 2026.07.13 | ₩56,631 | ₩56,765 | ₩56,537 | ₩56,537 | -0.17% | 3.1만 |
|---|
| 2026.07.10 | ₩56,618 | ₩56,738 | ₩56,591 | ₩56,658 | +0.07% | 3만 |
|---|
| 2026.07.09 | ₩56,524 | ₩56,675 | ₩56,524 | ₩56,644 | +0.21% | 7.1만 |
|---|
| 2026.07.08 | ₩56,476 | ₩56,511 | ₩56,323 | ₩56,471 | -0.01% | 2만 |
|---|
| 2026.07.07 | ₩56,557 | ₩56,618 | ₩56,471 | ₩56,511 | -0.08% | 1.8만 |
|---|
| 2026.07.06 | ₩56,457 | ₩56,866 | ₩56,457 | ₩56,601 | +0.26% | 1.9만 |
|---|
| 2026.07.02 | ₩56,350 | ₩56,551 | ₩56,323 | ₩56,511 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩56,337 | ₩56,511 | ₩56,337 | ₩56,377 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩56,283 | ₩56,511 | ₩56,283 | ₩56,404 | +0.21% | 9.6만 |
|---|
| 2026.06.29 | ₩56,250 | ₩56,390 | ₩56,143 | ₩56,297 | +0.08% | 3.5만 |
|---|
| 2026.06.26 | ₩56,096 | ₩56,270 | ₩56,083 | ₩56,214 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩56,203 | ₩56,283 | ₩56,043 | ₩56,064 | -0.25% | 2.3만 |
|---|
| 2026.06.24 | ₩56,163 | ₩56,297 | ₩56,029 | ₩56,136 | -0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩56,043 | ₩56,201 | ₩56,003 | ₩56,070 | +0.05% | 2.4만 |
|---|
| 2026.06.22 | ₩56,591 | ₩56,591 | ₩56,243 | ₩56,270 | -0.57% | 2.5만 |
|---|
| 2026.06.18 | ₩56,350 | ₩56,430 | ₩56,243 | ₩56,390 | +0.07% | 3.1만 |
|---|
| 2026.06.17 | ₩56,416 | ₩56,418 | ₩56,096 | ₩56,096 | -0.57% | 2.1만 |
|---|
| 2026.06.16 | ₩56,377 | ₩56,593 | ₩56,364 | ₩56,377 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩56,493 | ₩56,511 | ₩56,377 | ₩56,417 | -0.13% | 4.7만 |
|---|
| 2026.06.12 | ₩56,096 | ₩56,176 | ₩56,016 | ₩56,110 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩55,866 | ₩56,083 | ₩55,695 | ₩56,003 | +0.24% | 3.4만 |
|---|
| 2026.06.10 | ₩55,869 | ₩56,070 | ₩55,769 | ₩55,789 | -0.14% | 1.9만 |
|---|
| 2026.06.09 | ₩56,257 | ₩56,257 | ₩55,715 | ₩56,016 | -0.43% | 2.9만 |
|---|
| 2026.06.08 | ₩56,136 | ₩56,190 | ₩56,043 | ₩56,043 | -0.17% | 2.9만 |
|---|
| 2026.06.05 | ₩56,243 | ₩56,307 | ₩55,923 | ₩56,043 | -0.36% | 2.8만 |
|---|
| 2026.06.04 | ₩56,150 | ₩56,430 | ₩56,150 | ₩56,397 | +0.44% | 2.8만 |
|---|
| 2026.06.03 | ₩56,337 | ₩56,377 | ₩56,297 | ₩56,323 | -0.02% | 3.2만 |
|---|
| 2026.06.02 | ₩56,404 | ₩56,444 | ₩56,350 | ₩56,424 | +0.04% | 3만 |
|---|
| 2026.06.01 | ₩56,377 | ₩56,457 | ₩56,310 | ₩56,390 | +0.02% | 3.9만 |
|---|
| 2026.05.29 | ₩56,323 | ₩56,456 | ₩56,323 | ₩56,444 | +0.21% | 3.5만 |
|---|
| 2026.05.28 | ₩56,337 | ₩56,337 | ₩56,230 | ₩56,310 | -0.05% | 3만 |
|---|
| 2026.05.27 | ₩56,257 | ₩56,310 | ₩56,163 | ₩56,217 | -0.07% | 3.2만 |
|---|
| 2026.05.26 | ₩56,297 | ₩56,323 | ₩56,136 | ₩56,270 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩56,098 | ₩56,190 | ₩56,070 | ₩56,150 | +0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩56,003 | ₩56,110 | ₩55,909 | ₩56,016 | +0.02% | 2.1만 |
|---|
| 2026.05.20 | ₩55,909 | ₩56,056 | ₩55,909 | ₩56,056 | +0.26% | 2.8만 |
|---|
| 2026.05.19 | ₩55,829 | ₩55,949 | ₩55,801 | ₩55,816 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩55,923 | ₩55,976 | ₩55,816 | ₩55,929 | +0.01% | 3.6만 |
|---|
| 2026.05.15 | ₩55,869 | ₩56,016 | ₩55,842 | ₩55,909 | +0.07% | 2.8만 |
|---|
| 2026.05.14 | ₩55,923 | ₩56,070 | ₩55,923 | ₩56,049 | +0.23% | 3.6만 |
|---|
| 2026.05.13 | ₩55,949 | ₩56,003 | ₩55,802 | ₩55,937 | -0.02% | 2.1만 |
|---|
| 2026.05.12 | ₩55,870 | ₩55,870 | ₩55,722 | ₩55,868 | -0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩55,963 | ₩55,963 | ₩55,869 | ₩55,936 | -0.05% | 4.3만 |
|---|
| 2026.05.08 | ₩55,889 | ₩55,976 | ₩55,816 | ₩55,869 | -0.04% | 5.5만 |
|---|
| 2026.05.07 | ₩55,909 | ₩55,923 | ₩55,722 | ₩55,775 | -0.24% | 2.7만 |
|---|
| 2026.05.06 | ₩55,722 | ₩55,829 | ₩55,722 | ₩55,775 | +0.10% | 2.7만 |
|---|
| 2026.05.05 | ₩55,548 | ₩55,675 | ₩55,548 | ₩55,602 | +0.10% | 3만 |
|---|
| 2026.05.04 | ₩55,655 | ₩55,655 | ₩55,401 | ₩55,441 | -0.38% | 5.4만 |
|---|
| 2026.05.01 | ₩55,548 | ₩55,709 | ₩55,548 | ₩55,575 | +0.05% | 6.3만 |
|---|
| 2026.04.30 | ₩55,375 | ₩55,615 | ₩55,308 | ₩55,575 | +0.36% | 10.6만 |
|---|
| 2026.04.29 | ₩55,281 | ₩55,415 | ₩55,268 | ₩55,268 | -0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩55,375 | ₩55,401 | ₩55,227 | ₩55,361 | -0.02% | 3.5만 |
|---|
| 2026.04.27 | ₩55,321 | ₩55,441 | ₩55,321 | ₩55,415 | +0.17% | 5.6만 |
|---|
| 2026.04.24 | ₩55,241 | ₩55,455 | ₩55,227 | ₩55,401 | +0.29% | 8.2만 |
|---|
| 2026.04.23 | ₩55,334 | ₩55,388 | ₩55,080 | ₩55,268 | -0.12% | 28.8만 |
|---|
| 2026.04.22 | ₩55,214 | ₩55,401 | ₩55,214 | ₩55,361 | +0.27% | 7.6만 |
|---|
| 2026.04.21 | ₩55,346 | ₩55,348 | ₩55,107 | ₩55,161 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩55,268 | ₩55,334 | ₩55,201 | ₩55,281 | +0.02% | 10.3만 |
|---|
| 2026.04.17 | ₩55,294 | ₩55,415 | ₩55,201 | ₩55,348 | +0.10% | 8.2만 |
|---|
| 2026.04.16 | ₩54,893 | ₩55,134 | ₩54,893 | ₩55,000 | +0.19% | 12만 |
|---|
| 2026.04.15 | ₩54,867 | ₩55,067 | ₩54,853 | ₩54,947 | +0.15% | 20.4만 |
|---|
| 2026.04.14 | ₩54,653 | ₩54,933 | ₩54,653 | ₩54,920 | +0.49% | 7.2만 |
|---|
| 2026.04.13 | ₩54,412 | ₩54,706 | ₩54,312 | ₩54,706 | +0.54% | 14만 |
|---|
| 2026.04.10 | ₩54,551 | ₩54,551 | ₩54,385 | ₩54,452 | -0.18% | 4.4만 |
|---|
| 2026.04.09 | ₩54,118 | ₩54,519 | ₩54,118 | ₩54,426 | +0.57% | 9.8만 |
|---|
| 2026.04.08 | ₩54,359 | ₩54,376 | ₩54,131 | ₩54,292 | -0.12% | 11.2만 |
|---|
| 2026.04.07 | ₩53,650 | ₩53,650 | ₩53,276 | ₩53,583 | -0.12% | 14.1만 |
|---|
| 2026.04.06 | ₩53,383 | ₩53,664 | ₩53,383 | ₩53,597 | +0.40% | 100.5만 |
|---|
| 2026.04.02 | ₩53,156 | ₩53,570 | ₩52,995 | ₩53,517 | +0.68% | 26.1만 |
|---|
| 2026.04.01 | ₩53,316 | ₩53,583 | ₩53,236 | ₩53,423 | +0.20% | 167.3만 |
|---|
| 2026.03.31 | ₩52,982 | ₩53,249 | ₩52,982 | ₩53,196 | +0.40% | 118.6만 |
|---|
| 2026.03.30 | ₩52,875 | ₩53,089 | ₩52,855 | ₩52,955 | +0.15% | 17.7만 |
|---|
| 2026.03.27 | ₩52,942 | ₩52,990 | ₩52,755 | ₩52,822 | -0.23% | 10.8만 |
|---|
| 2026.03.26 | ₩52,955 | ₩53,076 | ₩52,895 | ₩52,915 | -0.08% | 7만 |
|---|
| 2026.03.25 | ₩52,955 | ₩53,076 | ₩52,955 | ₩53,027 | +0.14% | 5.9만 |
|---|
| 2026.03.24 | ₩52,782 | ₩52,981 | ₩52,782 | ₩52,902 | +0.23% | 4.2만 |
|---|
| 2026.03.23 | ₩52,875 | ₩53,021 | ₩52,848 | ₩52,875 | 0.00% | 4.7만 |
|---|
| 2026.03.20 | ₩52,855 | ₩52,875 | ₩52,635 | ₩52,688 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩52,688 | ₩52,888 | ₩52,688 | ₩52,835 | +0.28% | 2.8만 |
|---|
| 2026.03.18 | ₩52,958 | ₩52,958 | ₩52,808 | ₩52,808 | -0.28% | 2.1만 |
|---|
| 2026.03.17 | ₩52,942 | ₩52,969 | ₩52,875 | ₩52,888 | -0.10% | 5.3만 |
|---|
| 2026.03.16 | ₩52,915 | ₩52,929 | ₩52,808 | ₩52,848 | -0.13% | 5만 |
|---|
| 2026.03.13 | ₩52,795 | ₩52,848 | ₩52,635 | ₩52,715 | -0.15% | 8.7만 |
|---|
| 2026.03.12 | ₩52,635 | ₩52,768 | ₩52,635 | ₩52,661 | +0.05% | 2.7만 |
|---|
| 2026.03.11 | ₩52,848 | ₩52,902 | ₩52,755 | ₩52,795 | -0.10% | 4.2만 |
|---|
| 2026.03.10 | ₩52,770 | ₩52,915 | ₩52,755 | ₩52,780 | +0.02% | 3.2만 |
|---|
| 2026.03.09 | ₩52,621 | ₩52,828 | ₩52,564 | ₩52,755 | +0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩52,661 | ₩52,708 | ₩52,558 | ₩52,601 | -0.11% | 7만 |
|---|
| 2026.03.05 | ₩52,848 | ₩52,902 | ₩52,661 | ₩52,755 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩52,768 | ₩52,888 | ₩52,768 | ₩52,808 | +0.08% | 3만 |
|---|
| 2026.03.03 | ₩52,675 | ₩52,776 | ₩52,608 | ₩52,735 | +0.11% | 3.3만 |
|---|
| 2026.03.02 | ₩52,661 | ₩52,888 | ₩52,661 | ₩52,808 | +0.28% | 4.6만 |
|---|
| 2026.02.27 | ₩52,848 | ₩52,875 | ₩52,755 | ₩52,875 | +0.05% | 6.2만 |
|---|
| 2026.02.26 | ₩52,822 | ₩52,888 | ₩52,761 | ₩52,822 | 0.00% | 3.8만 |
|---|
| 2026.02.25 | ₩52,701 | ₩52,843 | ₩52,701 | ₩52,822 | +0.23% | 12.1만 |
|---|
| 2026.02.24 | ₩52,701 | ₩52,795 | ₩52,701 | ₩52,741 | +0.08% | 2.3만 |
|---|
| 2026.02.23 | ₩52,715 | ₩52,782 | ₩52,648 | ₩52,675 | -0.08% | 4.8만 |
|---|
| 2026.02.20 | ₩52,675 | ₩52,755 | ₩52,675 | ₩52,741 | +0.13% | 4.1만 |
|---|
| 2026.02.19 | ₩52,728 | ₩52,741 | ₩52,635 | ₩52,655 | -0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩52,715 | ₩52,755 | ₩52,675 | ₩52,675 | -0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩52,554 | ₩52,675 | ₩52,514 | ₩52,648 | +0.18% | 2.7만 |
|---|
| 2026.02.13 | ₩52,554 | ₩52,685 | ₩52,554 | ₩52,608 | +0.10% | 3.1만 |
|---|
| 2026.02.12 | ₩52,608 | ₩52,728 | ₩52,554 | ₩52,554 | -0.10% | 2.7만 |
|---|
| 2026.02.11 | ₩52,701 | ₩52,748 | ₩52,648 | ₩52,715 | +0.03% | 4.8만 |
|---|
| 2026.02.10 | ₩52,661 | ₩52,776 | ₩52,661 | ₩52,675 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩52,581 | ₩52,755 | ₩52,581 | ₩52,703 | +0.23% | 3.2만 |
|---|
| 2026.02.06 | ₩52,574 | ₩52,648 | ₩52,568 | ₩52,635 | +0.11% | 3.5만 |
|---|
| 2026.02.05 | ₩52,632 | ₩52,632 | ₩52,407 | ₩52,407 | -0.43% | 4만 |
|---|
| 2026.02.04 | ₩52,612 | ₩52,614 | ₩52,501 | ₩52,514 | -0.19% | 9.1만 |
|---|
| 2026.02.03 | ₩52,635 | ₩52,688 | ₩52,528 | ₩52,568 | -0.13% | 4.1만 |
|---|
| 2026.02.02 | ₩52,541 | ₩52,675 | ₩52,528 | ₩52,635 | +0.18% | 2만 |
|---|
| 2026.01.30 | ₩52,701 | ₩52,701 | ₩52,528 | ₩52,688 | -0.03% | 4.7만 |
|---|
| 2026.01.29 | ₩52,568 | ₩52,605 | ₩52,487 | ₩52,581 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,568 | ₩52,621 | ₩52,568 | ₩52,608 | +0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩52,608 | ₩52,700 | ₩52,594 | ₩52,594 | -0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩52,594 | ₩52,605 | ₩52,568 | ₩52,568 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩52,501 | ₩52,594 | ₩52,501 | ₩52,568 | +0.13% | 4만 |
|---|
| 2026.01.22 | ₩52,594 | ₩52,594 | ₩52,461 | ₩52,508 | -0.17% | 2.5만 |
|---|
| 2026.01.21 | ₩52,381 | ₩52,501 | ₩52,367 | ₩52,501 | +0.23% | 3.1만 |
|---|
| 2026.01.20 | ₩52,327 | ₩52,434 | ₩52,288 | ₩52,294 | -0.06% | 4.2만 |
|---|
| 2026.01.16 | ₩52,554 | ₩52,554 | ₩52,474 | ₩52,481 | -0.14% | 2.1만 |
|---|
| 2026.01.15 | ₩52,554 | ₩52,554 | ₩52,474 | ₩52,501 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩52,553 | ₩52,553 | ₩52,381 | ₩52,434 | -0.23% | 2.7만 |
|---|
| 2026.01.13 | ₩52,621 | ₩52,621 | ₩52,421 | ₩52,441 | -0.34% | 4.6만 |
|---|
| 2026.01.12 | ₩52,447 | ₩52,514 | ₩52,434 | ₩52,474 | +0.05% | 3.3만 |
|---|
| 2026.01.09 | ₩52,461 | ₩52,487 | ₩52,434 | ₩52,461 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩52,394 | ₩52,513 | ₩52,394 | ₩52,394 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩52,461 | ₩52,465 | ₩52,394 | ₩52,394 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩52,434 | ₩52,447 | ₩52,370 | ₩52,421 | -0.03% | 2.4만 |
|---|
| 2026.01.05 | ₩52,381 | ₩52,430 | ₩52,354 | ₩52,381 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩52,314 | ₩52,381 | ₩52,274 | ₩52,327 | +0.03% | 11.4만 |
|---|
| 2025.12.31 | ₩52,300 | ₩52,340 | ₩52,280 | ₩52,287 | -0.03% | 4.4만 |
|---|
| 2025.12.30 | ₩52,473 | ₩52,473 | ₩52,314 | ₩52,327 | -0.28% | 1.9만 |
|---|
| 2025.12.29 | ₩52,275 | ₩52,340 | ₩52,275 | ₩52,340 | +0.13% | 3.3만 |
|---|
| 2025.12.26 | ₩52,320 | ₩52,327 | ₩52,287 | ₩52,300 | -0.04% | 4.9만 |
|---|
| 2025.12.24 | ₩52,311 | ₩52,327 | ₩52,274 | ₩52,300 | -0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩52,220 | ₩52,300 | ₩52,220 | ₩52,278 | +0.11% | 2만 |
|---|
| 2025.12.22 | ₩52,223 | ₩52,256 | ₩52,207 | ₩52,240 | +0.03% | 1.9만 |
|---|
| 2025.12.19 | ₩52,006 | ₩52,220 | ₩51,993 | ₩52,185 | +0.34% | 2만 |
|---|
| 2025.12.18 | ₩52,033 | ₩52,100 | ₩51,993 | ₩52,020 | -0.03% | 4.4만 |
|---|
| 2025.12.17 | ₩51,939 | ₩52,073 | ₩51,926 | ₩51,926 | -0.03% | 6만 |
|---|
| 2025.12.16 | ₩51,966 | ₩52,060 | ₩51,966 | ₩52,020 | +0.10% | 3.5만 |
|---|
| 2025.12.15 | ₩52,193 | ₩52,193 | ₩51,980 | ₩52,046 | -0.28% | 2.8만 |
|---|
| 2025.12.12 | ₩52,140 | ₩52,140 | ₩51,939 | ₩52,060 | -0.15% | 1.8만 |
|---|
| 2025.12.11 | ₩52,010 | ₩52,140 | ₩52,010 | ₩52,100 | +0.17% | 10.7만 |
|---|
| 2025.12.10 | ₩52,046 | ₩52,140 | ₩51,901 | ₩52,033 | -0.03% | 10.4만 |
|---|
| 2025.12.09 | ₩51,913 | ₩52,033 | ₩51,913 | ₩51,970 | +0.11% | 1.5만 |
|---|
| 2025.12.08 | ₩51,968 | ₩52,060 | ₩51,913 | ₩51,953 | -0.03% | 2.8만 |
|---|
| 2025.12.05 | ₩51,913 | ₩52,046 | ₩51,913 | ₩51,966 | +0.10% | 3.6만 |
|---|
| 2025.12.04 | ₩51,939 | ₩52,006 | ₩51,899 | ₩51,926 | -0.03% | 2.1만 |
|---|
| 2025.12.03 | ₩51,847 | ₩51,984 | ₩51,847 | ₩51,961 | +0.22% | 2.1만 |
|---|
| 2025.12.02 | ₩51,980 | ₩51,980 | ₩51,833 | ₩51,939 | -0.08% | 7만 |
|---|
| 2025.12.01 | ₩51,766 | ₩51,873 | ₩51,766 | ₩51,819 | +0.10% | 3만 |
|---|
| 2025.11.28 | ₩51,806 | ₩51,877 | ₩51,806 | ₩51,839 | +0.06% | 6.8천 |
|---|
| 2025.11.26 | ₩51,754 | ₩51,819 | ₩51,754 | ₩51,791 | +0.07% | 1.4만 |
|---|
| 2025.11.25 | ₩51,569 | ₩51,739 | ₩51,559 | ₩51,686 | +0.23% | 1.9만 |
|---|
| 2025.11.24 | ₩51,465 | ₩51,581 | ₩51,445 | ₩51,565 | +0.19% | 4.3만 |
|---|
| 2025.11.21 | ₩51,231 | ₩51,432 | ₩51,097 | ₩51,331 | +0.20% | 1.6만 |
|---|
| 2025.11.20 | ₩51,552 | ₩51,712 | ₩51,151 | ₩51,231 | -0.62% | 4.4만 |
|---|
| 2025.11.19 | ₩51,311 | ₩51,428 | ₩51,290 | ₩51,365 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩51,338 | ₩51,392 | ₩51,204 | ₩51,298 | -0.08% | 3.5만 |
|---|
| 2025.11.17 | ₩51,485 | ₩51,565 | ₩51,351 | ₩51,432 | -0.10% | 3.2만 |
|---|
| 2025.11.14 | ₩51,378 | ₩51,619 | ₩51,378 | ₩51,498 | +0.23% | 1.2만 |
|---|
| 2025.11.13 | ₩51,699 | ₩51,699 | ₩51,445 | ₩51,472 | -0.44% | 2.1만 |
|---|
| 2025.11.12 | ₩51,659 | ₩51,702 | ₩51,645 | ₩51,661 | +0.01% | 17.6만 |
|---|
| 2025.11.11 | ₩51,498 | ₩51,711 | ₩51,498 | ₩51,645 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩51,579 | ₩51,686 | ₩51,552 | ₩51,645 | +0.13% | 3.7만 |
|---|
| 2025.11.07 | ₩51,392 | ₩51,458 | ₩51,326 | ₩51,458 | +0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩51,418 | ₩51,657 | ₩51,412 | ₩51,432 | +0.03% | 5.6만 |
|---|
| 2025.11.05 | ₩51,505 | ₩51,605 | ₩51,448 | ₩51,560 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩51,493 | ₩51,552 | ₩51,445 | ₩51,485 | -0.02% | 3.4만 |
|---|
| 2025.11.03 | ₩51,625 | ₩51,672 | ₩51,512 | ₩51,512 | -0.22% | 9.2만 |
|---|
| 2025.10.31 | ₩51,592 | ₩51,619 | ₩51,498 | ₩51,539 | -0.10% | 7.7만 |
|---|
| 2025.10.30 | ₩51,579 | ₩51,608 | ₩51,500 | ₩51,525 | -0.10% | 6.8만 |
|---|
| 2025.10.29 | ₩51,645 | ₩51,722 | ₩51,540 | ₩51,619 | -0.05% | 5.1만 |
|---|
| 2025.10.28 | ₩51,690 | ₩51,712 | ₩51,605 | ₩51,619 | -0.14% | 5.1만 |
|---|
| 2025.10.27 | ₩51,632 | ₩51,665 | ₩51,579 | ₩51,632 | 0.00% | 3.7만 |
|---|
| 2025.10.24 | ₩51,552 | ₩51,619 | ₩51,512 | ₩51,539 | -0.03% | 2.4만 |
|---|
| 2025.10.23 | ₩51,392 | ₩51,552 | ₩51,392 | ₩51,458 | +0.13% | 2.1만 |
|---|
| 2025.10.22 | ₩51,418 | ₩51,445 | ₩51,298 | ₩51,385 | -0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩51,405 | ₩51,539 | ₩51,392 | ₩51,432 | +0.05% | 3만 |
|---|
| 2025.10.20 | ₩51,285 | ₩51,485 | ₩51,285 | ₩51,485 | +0.39% | 1.8만 |
|---|
| 2025.10.17 | ₩51,124 | ₩51,298 | ₩51,092 | ₩51,258 | +0.26% | 2.8만 |
|---|
| 2025.10.16 | ₩51,244 | ₩51,338 | ₩51,044 | ₩51,097 | -0.29% | 3.8만 |
|---|
| 2025.10.15 | ₩51,285 | ₩51,392 | ₩51,151 | ₩51,338 | +0.10% | 10.2만 |
|---|
| 2025.10.14 | ₩51,118 | ₩51,311 | ₩51,118 | ₩51,191 | +0.14% | 4.8만 |
|---|
| 2025.10.13 | ₩51,244 | ₩51,351 | ₩51,218 | ₩51,231 | -0.03% | 3만 |
|---|
| 2025.10.10 | ₩51,378 | ₩51,485 | ₩51,044 | ₩51,097 | -0.55% | 6.2만 |
|---|