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 | ₩57,928 | ₩58,071 | ₩57,924 | ₩58,011 | +0.14% | 1.8만 |
| 2026.10.08 | ₩57,991 | ₩57,991 | ₩57,857 | ₩57,884 | -0.18% | 2.5만 |
| 2026.10.07 | ₩57,870 | ₩57,991 | ₩57,869 | ₩57,924 | +0.09% | 2.5만 |
| 2026.10.06 | ₩57,897 | ₩58,057 | ₩57,897 | ₩58,004 | +0.18% | 2만 |
| 2026.10.05 | ₩57,910 | ₩57,924 | ₩57,830 | ₩57,844 | -0.12% | 2.1만 |
| 2026.10.02 | ₩57,857 | ₩57,910 | ₩57,737 | ₩57,817 | -0.07% | 1.6만 |
| 2026.10.01 | ₩57,566 | ₩57,697 | ₩57,550 | ₩57,643 | +0.13% | 1.7만 |
| 2026.09.30 | ₩57,777 | ₩57,777 | ₩57,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,683 |
| -0.16% |
| 1.6만 |
| 2026.09.29 | ₩57,762 | ₩57,762 | ₩57,603 | ₩57,670 | -0.16% | 2.3만 |
|---|
| 2026.09.28 | ₩57,643 | ₩57,750 | ₩57,630 | ₩57,655 | +0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩57,723 | ₩57,750 | ₩57,635 | ₩57,737 | +0.02% | 3.5만 |
|---|
| 2026.09.24 | ₩57,670 | ₩57,697 | ₩57,550 | ₩57,667 | -0.00% | 11.9만 |
|---|
| 2026.09.23 | ₩57,737 | ₩57,737 | ₩57,630 | ₩57,657 | -0.14% | 2.5만 |
|---|
| 2026.09.22 | ₩57,683 | ₩57,790 | ₩57,683 | ₩57,718 | +0.06% | 1.8만 |
|---|
| 2026.09.21 | ₩57,536 | ₩57,750 | ₩57,536 | ₩57,703 | +0.29% | 1.9만 |
|---|
| 2026.09.18 | ₩57,510 | ₩57,576 | ₩57,416 | ₩57,470 | -0.07% | 1.8만 |
|---|
| 2026.09.17 | ₩57,562 | ₩57,562 | ₩57,427 | ₩57,496 | -0.11% | 5.5만 |
|---|
| 2026.09.16 | ₩57,376 | ₩57,483 | ₩57,209 | ₩57,276 | -0.17% | 1.4만 |
|---|
| 2026.09.15 | ₩57,389 | ₩57,423 | ₩57,323 | ₩57,336 | -0.09% | 3.8만 |
|---|
| 2026.09.14 | ₩57,309 | ₩57,510 | ₩57,309 | ₩57,349 | +0.07% | 2.2만 |
|---|
| 2026.09.11 | ₩57,550 | ₩57,550 | ₩57,416 | ₩57,429 | -0.21% | 1.9만 |
|---|
| 2026.09.10 | ₩57,229 | ₩57,376 | ₩57,229 | ₩57,269 | +0.07% | 39.7만 |
|---|
| 2026.09.09 | ₩57,376 | ₩57,514 | ₩57,363 | ₩57,389 | +0.02% | 12.1만 |
|---|
| 2026.09.08 | ₩57,603 | ₩57,603 | ₩57,446 | ₩57,470 | -0.23% | 13.6만 |
|---|
| 2026.09.04 | ₩57,389 | ₩57,630 | ₩57,389 | ₩57,560 | +0.30% | 2.3만 |
|---|
| 2026.09.03 | ₩57,536 | ₩57,657 | ₩57,470 | ₩57,610 | +0.13% | 4.1만 |
|---|
| 2026.09.02 | ₩57,482 | ₩57,487 | ₩57,389 | ₩57,463 | -0.03% | 2.8만 |
|---|
| 2026.09.01 | ₩57,296 | ₩57,420 | ₩57,296 | ₩57,349 | +0.09% | 2.5만 |
|---|
| 2026.08.31 | ₩57,506 | ₩57,506 | ₩57,349 | ₩57,436 | -0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩57,490 | ₩57,536 | ₩57,376 | ₩57,409 | -0.14% | 9천 |
|---|
| 2026.08.27 | ₩57,363 | ₩57,508 | ₩57,323 | ₩57,456 | +0.16% | 2.1만 |
|---|
| 2026.08.26 | ₩57,416 | ₩57,416 | ₩57,269 | ₩57,309 | -0.19% | 1.3만 |
|---|
| 2026.08.25 | ₩57,229 | ₩57,375 | ₩57,229 | ₩57,323 | +0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩57,349 | ₩57,359 | ₩57,229 | ₩57,256 | -0.16% | 2.8만 |
|---|
| 2026.08.21 | ₩57,296 | ₩57,363 | ₩57,242 | ₩57,269 | -0.05% | 1.8만 |
|---|
| 2026.08.20 | ₩57,345 | ₩57,345 | ₩57,189 | ₩57,244 | -0.18% | 1.7만 |
|---|
| 2026.08.19 | ₩57,242 | ₩57,396 | ₩57,229 | ₩57,296 | +0.09% | 1.8만 |
|---|
| 2026.08.18 | ₩57,136 | ₩57,335 | ₩57,136 | ₩57,242 | +0.19% | 4.8만 |
|---|
| 2026.08.17 | ₩57,416 | ₩57,416 | ₩57,269 | ₩57,269 | -0.26% | 9.9천 |
|---|
| 2026.08.14 | ₩57,409 | ₩57,424 | ₩57,296 | ₩57,323 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩57,283 | ₩57,393 | ₩57,269 | ₩57,343 | +0.10% | 1.5만 |
|---|
| 2026.08.12 | ₩57,238 | ₩57,349 | ₩57,216 | ₩57,265 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩57,109 | ₩57,309 | ₩57,109 | ₩57,202 | +0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩57,189 | ₩57,321 | ₩57,189 | ₩57,229 | +0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩57,136 | ₩57,269 | ₩57,136 | ₩57,229 | +0.16% | 7.1천 |
|---|
| 2026.08.06 | ₩57,176 | ₩57,233 | ₩57,109 | ₩57,149 | -0.05% | 1.9만 |
|---|
| 2026.08.05 | ₩57,136 | ₩57,280 | ₩57,136 | ₩57,162 | +0.05% | 3.6만 |
|---|
| 2026.08.04 | ₩57,075 | ₩57,189 | ₩57,017 | ₩57,136 | +0.11% | 2.5만 |
|---|
| 2026.08.03 | ₩56,868 | ₩57,015 | ₩56,868 | ₩56,935 | +0.12% | 2.6만 |
|---|
| 2026.07.31 | ₩56,588 | ₩56,868 | ₩56,481 | ₩56,748 | +0.28% | 1.7만 |
|---|
| 2026.07.30 | ₩56,561 | ₩56,695 | ₩56,414 | ₩56,601 | +0.07% | 4.3만 |
|---|
| 2026.07.29 | ₩56,548 | ₩56,565 | ₩56,321 | ₩56,321 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩56,521 | ₩56,641 | ₩56,414 | ₩56,548 | +0.05% | 5.3만 |
|---|
| 2026.07.27 | ₩56,534 | ₩56,668 | ₩56,374 | ₩56,561 | +0.05% | 1.7만 |
|---|
| 2026.07.24 | ₩56,514 | ₩56,615 | ₩56,381 | ₩56,445 | -0.12% | 4.7만 |
|---|
| 2026.07.23 | ₩56,408 | ₩56,481 | ₩56,321 | ₩56,481 | +0.13% | 2.3만 |
|---|
| 2026.07.22 | ₩56,575 | ₩56,681 | ₩56,575 | ₩56,601 | +0.05% | 2.1만 |
|---|
| 2026.07.21 | ₩56,695 | ₩56,695 | ₩56,498 | ₩56,695 | 0.00% | 2.3만 |
|---|
| 2026.07.20 | ₩56,521 | ₩56,635 | ₩56,428 | ₩56,428 | -0.17% | 1.8만 |
|---|
| 2026.07.17 | ₩56,361 | ₩56,628 | ₩56,361 | ₩56,441 | +0.14% | 5만 |
|---|
| 2026.07.16 | ₩56,735 | ₩56,775 | ₩56,628 | ₩56,668 | -0.12% | 1.4만 |
|---|
| 2026.07.15 | ₩56,628 | ₩56,762 | ₩56,628 | ₩56,729 | +0.18% | 2.8만 |
|---|
| 2026.07.14 | ₩56,534 | ₩56,695 | ₩56,534 | ₩56,695 | +0.28% | 3.1만 |
|---|
| 2026.07.13 | ₩56,601 | ₩56,735 | ₩56,508 | ₩56,508 | -0.17% | 3.1만 |
|---|
| 2026.07.10 | ₩56,588 | ₩56,708 | ₩56,561 | ₩56,628 | +0.07% | 3만 |
|---|
| 2026.07.09 | ₩56,494 | ₩56,645 | ₩56,494 | ₩56,615 | +0.21% | 7.1만 |
|---|
| 2026.07.08 | ₩56,446 | ₩56,481 | ₩56,294 | ₩56,441 | -0.01% | 2만 |
|---|
| 2026.07.07 | ₩56,528 | ₩56,588 | ₩56,441 | ₩56,481 | -0.08% | 1.8만 |
|---|
| 2026.07.06 | ₩56,428 | ₩56,836 | ₩56,428 | ₩56,572 | +0.26% | 1.9만 |
|---|
| 2026.07.02 | ₩56,321 | ₩56,521 | ₩56,294 | ₩56,481 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩56,307 | ₩56,481 | ₩56,307 | ₩56,347 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩56,254 | ₩56,481 | ₩56,254 | ₩56,374 | +0.21% | 9.6만 |
|---|
| 2026.06.29 | ₩56,221 | ₩56,361 | ₩56,114 | ₩56,267 | +0.08% | 3.5만 |
|---|
| 2026.06.26 | ₩56,067 | ₩56,241 | ₩56,054 | ₩56,184 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩56,174 | ₩56,254 | ₩56,013 | ₩56,035 | -0.25% | 2.3만 |
|---|
| 2026.06.24 | ₩56,134 | ₩56,267 | ₩56,000 | ₩56,107 | -0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩56,013 | ₩56,171 | ₩55,973 | ₩56,040 | +0.05% | 2.4만 |
|---|
| 2026.06.22 | ₩56,561 | ₩56,561 | ₩56,214 | ₩56,241 | -0.57% | 2.5만 |
|---|
| 2026.06.18 | ₩56,321 | ₩56,401 | ₩56,214 | ₩56,361 | +0.07% | 3.1만 |
|---|
| 2026.06.17 | ₩56,386 | ₩56,389 | ₩56,067 | ₩56,067 | -0.57% | 2.1만 |
|---|
| 2026.06.16 | ₩56,347 | ₩56,564 | ₩56,334 | ₩56,347 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩56,464 | ₩56,481 | ₩56,347 | ₩56,387 | -0.13% | 4.7만 |
|---|
| 2026.06.12 | ₩56,067 | ₩56,147 | ₩55,987 | ₩56,080 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩55,837 | ₩56,054 | ₩55,666 | ₩55,973 | +0.24% | 3.4만 |
|---|
| 2026.06.10 | ₩55,840 | ₩56,040 | ₩55,740 | ₩55,760 | -0.14% | 1.9만 |
|---|
| 2026.06.09 | ₩56,227 | ₩56,227 | ₩55,686 | ₩55,987 | -0.43% | 2.9만 |
|---|
| 2026.06.08 | ₩56,107 | ₩56,160 | ₩56,013 | ₩56,013 | -0.17% | 2.9만 |
|---|
| 2026.06.05 | ₩56,214 | ₩56,278 | ₩55,893 | ₩56,013 | -0.36% | 2.8만 |
|---|
| 2026.06.04 | ₩56,120 | ₩56,401 | ₩56,120 | ₩56,367 | +0.44% | 2.8만 |
|---|
| 2026.06.03 | ₩56,307 | ₩56,347 | ₩56,267 | ₩56,294 | -0.02% | 3.2만 |
|---|
| 2026.06.02 | ₩56,374 | ₩56,414 | ₩56,321 | ₩56,394 | +0.04% | 3만 |
|---|
| 2026.06.01 | ₩56,347 | ₩56,428 | ₩56,281 | ₩56,361 | +0.02% | 3.9만 |
|---|
| 2026.05.29 | ₩56,294 | ₩56,426 | ₩56,294 | ₩56,414 | +0.21% | 3.5만 |
|---|
| 2026.05.28 | ₩56,307 | ₩56,307 | ₩56,200 | ₩56,281 | -0.05% | 3만 |
|---|
| 2026.05.27 | ₩56,227 | ₩56,281 | ₩56,134 | ₩56,187 | -0.07% | 3.2만 |
|---|
| 2026.05.26 | ₩56,267 | ₩56,294 | ₩56,107 | ₩56,241 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩56,068 | ₩56,160 | ₩56,040 | ₩56,120 | +0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩55,973 | ₩56,080 | ₩55,880 | ₩55,987 | +0.02% | 2.1만 |
|---|
| 2026.05.20 | ₩55,880 | ₩56,027 | ₩55,880 | ₩56,027 | +0.26% | 2.8만 |
|---|
| 2026.05.19 | ₩55,800 | ₩55,920 | ₩55,772 | ₩55,786 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩55,893 | ₩55,947 | ₩55,786 | ₩55,900 | +0.01% | 3.6만 |
|---|
| 2026.05.15 | ₩55,840 | ₩55,987 | ₩55,813 | ₩55,880 | +0.07% | 2.8만 |
|---|
| 2026.05.14 | ₩55,893 | ₩56,040 | ₩55,893 | ₩56,020 | +0.23% | 3.6만 |
|---|
| 2026.05.13 | ₩55,920 | ₩55,973 | ₩55,773 | ₩55,908 | -0.02% | 2.1만 |
|---|
| 2026.05.12 | ₩55,841 | ₩55,841 | ₩55,693 | ₩55,838 | -0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩55,933 | ₩55,933 | ₩55,840 | ₩55,907 | -0.05% | 4.3만 |
|---|
| 2026.05.08 | ₩55,860 | ₩55,947 | ₩55,786 | ₩55,840 | -0.04% | 5.5만 |
|---|
| 2026.05.07 | ₩55,880 | ₩55,893 | ₩55,693 | ₩55,746 | -0.24% | 2.7만 |
|---|
| 2026.05.06 | ₩55,693 | ₩55,800 | ₩55,693 | ₩55,746 | +0.10% | 2.7만 |
|---|
| 2026.05.05 | ₩55,519 | ₩55,646 | ₩55,519 | ₩55,573 | +0.10% | 3만 |
|---|
| 2026.05.04 | ₩55,626 | ₩55,626 | ₩55,372 | ₩55,412 | -0.38% | 5.4만 |
|---|
| 2026.05.01 | ₩55,519 | ₩55,679 | ₩55,519 | ₩55,546 | +0.05% | 6.3만 |
|---|
| 2026.04.30 | ₩55,346 | ₩55,586 | ₩55,279 | ₩55,546 | +0.36% | 10.6만 |
|---|
| 2026.04.29 | ₩55,252 | ₩55,386 | ₩55,239 | ₩55,239 | -0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩55,346 | ₩55,372 | ₩55,199 | ₩55,332 | -0.02% | 3.5만 |
|---|
| 2026.04.27 | ₩55,292 | ₩55,412 | ₩55,292 | ₩55,386 | +0.17% | 5.6만 |
|---|
| 2026.04.24 | ₩55,212 | ₩55,426 | ₩55,199 | ₩55,372 | +0.29% | 8.2만 |
|---|
| 2026.04.23 | ₩55,305 | ₩55,359 | ₩55,052 | ₩55,239 | -0.12% | 28.8만 |
|---|
| 2026.04.22 | ₩55,185 | ₩55,372 | ₩55,185 | ₩55,332 | +0.27% | 7.6만 |
|---|
| 2026.04.21 | ₩55,317 | ₩55,319 | ₩55,078 | ₩55,132 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩55,239 | ₩55,305 | ₩55,172 | ₩55,252 | +0.02% | 10.3만 |
|---|
| 2026.04.17 | ₩55,265 | ₩55,386 | ₩55,172 | ₩55,319 | +0.10% | 8.2만 |
|---|
| 2026.04.16 | ₩54,865 | ₩55,105 | ₩54,865 | ₩54,971 | +0.19% | 12만 |
|---|
| 2026.04.15 | ₩54,838 | ₩55,038 | ₩54,825 | ₩54,918 | +0.15% | 20.4만 |
|---|
| 2026.04.14 | ₩54,624 | ₩54,905 | ₩54,624 | ₩54,891 | +0.49% | 7.2만 |
|---|
| 2026.04.13 | ₩54,384 | ₩54,678 | ₩54,283 | ₩54,678 | +0.54% | 14만 |
|---|
| 2026.04.10 | ₩54,523 | ₩54,523 | ₩54,357 | ₩54,424 | -0.18% | 4.4만 |
|---|
| 2026.04.09 | ₩54,090 | ₩54,491 | ₩54,090 | ₩54,397 | +0.57% | 9.8만 |
|---|
| 2026.04.08 | ₩54,330 | ₩54,348 | ₩54,103 | ₩54,263 | -0.12% | 11.2만 |
|---|
| 2026.04.07 | ₩53,622 | ₩53,622 | ₩53,248 | ₩53,555 | -0.12% | 14.1만 |
|---|
| 2026.04.06 | ₩53,355 | ₩53,636 | ₩53,355 | ₩53,569 | +0.40% | 100.5만 |
|---|
| 2026.04.02 | ₩53,128 | ₩53,542 | ₩52,968 | ₩53,489 | +0.68% | 26.1만 |
|---|
| 2026.04.01 | ₩53,288 | ₩53,555 | ₩53,208 | ₩53,395 | +0.20% | 167.3만 |
|---|
| 2026.03.31 | ₩52,954 | ₩53,221 | ₩52,954 | ₩53,168 | +0.40% | 118.6만 |
|---|
| 2026.03.30 | ₩52,847 | ₩53,061 | ₩52,827 | ₩52,928 | +0.15% | 17.7만 |
|---|
| 2026.03.27 | ₩52,914 | ₩52,962 | ₩52,727 | ₩52,794 | -0.23% | 10.8만 |
|---|
| 2026.03.26 | ₩52,928 | ₩53,048 | ₩52,867 | ₩52,887 | -0.08% | 7만 |
|---|
| 2026.03.25 | ₩52,928 | ₩53,048 | ₩52,928 | ₩53,000 | +0.14% | 5.9만 |
|---|
| 2026.03.24 | ₩52,754 | ₩52,953 | ₩52,754 | ₩52,874 | +0.23% | 4.2만 |
|---|
| 2026.03.23 | ₩52,847 | ₩52,993 | ₩52,821 | ₩52,847 | 0.00% | 4.7만 |
|---|
| 2026.03.20 | ₩52,827 | ₩52,847 | ₩52,607 | ₩52,660 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩52,660 | ₩52,861 | ₩52,660 | ₩52,807 | +0.28% | 2.8만 |
|---|
| 2026.03.18 | ₩52,930 | ₩52,930 | ₩52,781 | ₩52,781 | -0.28% | 2.1만 |
|---|
| 2026.03.17 | ₩52,914 | ₩52,941 | ₩52,847 | ₩52,861 | -0.10% | 5.3만 |
|---|
| 2026.03.16 | ₩52,887 | ₩52,901 | ₩52,781 | ₩52,821 | -0.13% | 5만 |
|---|
| 2026.03.13 | ₩52,767 | ₩52,821 | ₩52,607 | ₩52,687 | -0.15% | 8.7만 |
|---|
| 2026.03.12 | ₩52,607 | ₩52,741 | ₩52,607 | ₩52,634 | +0.05% | 2.7만 |
|---|
| 2026.03.11 | ₩52,821 | ₩52,874 | ₩52,727 | ₩52,767 | -0.10% | 4.2만 |
|---|
| 2026.03.10 | ₩52,742 | ₩52,887 | ₩52,727 | ₩52,753 | +0.02% | 3.2만 |
|---|
| 2026.03.09 | ₩52,594 | ₩52,801 | ₩52,536 | ₩52,727 | +0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩52,634 | ₩52,680 | ₩52,531 | ₩52,574 | -0.11% | 7만 |
|---|
| 2026.03.05 | ₩52,821 | ₩52,874 | ₩52,634 | ₩52,727 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩52,741 | ₩52,861 | ₩52,741 | ₩52,781 | +0.08% | 3만 |
|---|
| 2026.03.03 | ₩52,647 | ₩52,749 | ₩52,580 | ₩52,707 | +0.11% | 3.3만 |
|---|
| 2026.03.02 | ₩52,634 | ₩52,861 | ₩52,634 | ₩52,781 | +0.28% | 4.6만 |
|---|
| 2026.02.27 | ₩52,821 | ₩52,847 | ₩52,727 | ₩52,847 | +0.05% | 6.2만 |
|---|
| 2026.02.26 | ₩52,794 | ₩52,861 | ₩52,734 | ₩52,794 | 0.00% | 3.8만 |
|---|
| 2026.02.25 | ₩52,674 | ₩52,815 | ₩52,674 | ₩52,794 | +0.23% | 12.1만 |
|---|
| 2026.02.24 | ₩52,674 | ₩52,767 | ₩52,674 | ₩52,714 | +0.08% | 2.3만 |
|---|
| 2026.02.23 | ₩52,687 | ₩52,754 | ₩52,620 | ₩52,647 | -0.08% | 4.8만 |
|---|
| 2026.02.20 | ₩52,647 | ₩52,727 | ₩52,647 | ₩52,714 | +0.13% | 4.1만 |
|---|
| 2026.02.19 | ₩52,700 | ₩52,714 | ₩52,607 | ₩52,627 | -0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩52,687 | ₩52,727 | ₩52,647 | ₩52,647 | -0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩52,527 | ₩52,647 | ₩52,487 | ₩52,620 | +0.18% | 2.7만 |
|---|
| 2026.02.13 | ₩52,527 | ₩52,658 | ₩52,527 | ₩52,580 | +0.10% | 3.1만 |
|---|
| 2026.02.12 | ₩52,580 | ₩52,700 | ₩52,527 | ₩52,527 | -0.10% | 2.7만 |
|---|
| 2026.02.11 | ₩52,674 | ₩52,721 | ₩52,620 | ₩52,687 | +0.03% | 4.8만 |
|---|
| 2026.02.10 | ₩52,634 | ₩52,749 | ₩52,634 | ₩52,647 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩52,554 | ₩52,727 | ₩52,554 | ₩52,675 | +0.23% | 3.2만 |
|---|
| 2026.02.06 | ₩52,547 | ₩52,620 | ₩52,540 | ₩52,607 | +0.11% | 3.5만 |
|---|
| 2026.02.05 | ₩52,604 | ₩52,604 | ₩52,380 | ₩52,380 | -0.43% | 4만 |
|---|
| 2026.02.04 | ₩52,584 | ₩52,587 | ₩52,473 | ₩52,487 | -0.19% | 9.1만 |
|---|
| 2026.02.03 | ₩52,607 | ₩52,660 | ₩52,500 | ₩52,540 | -0.13% | 4.1만 |
|---|
| 2026.02.02 | ₩52,513 | ₩52,647 | ₩52,500 | ₩52,607 | +0.18% | 2만 |
|---|
| 2026.01.30 | ₩52,674 | ₩52,674 | ₩52,500 | ₩52,660 | -0.03% | 4.7만 |
|---|
| 2026.01.29 | ₩52,540 | ₩52,578 | ₩52,460 | ₩52,554 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,540 | ₩52,594 | ₩52,540 | ₩52,580 | +0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩52,580 | ₩52,672 | ₩52,567 | ₩52,567 | -0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩52,567 | ₩52,578 | ₩52,540 | ₩52,540 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩52,473 | ₩52,567 | ₩52,473 | ₩52,540 | +0.13% | 4만 |
|---|
| 2026.01.22 | ₩52,567 | ₩52,567 | ₩52,433 | ₩52,480 | -0.17% | 2.5만 |
|---|
| 2026.01.21 | ₩52,353 | ₩52,473 | ₩52,340 | ₩52,473 | +0.23% | 3.1만 |
|---|
| 2026.01.20 | ₩52,300 | ₩52,407 | ₩52,261 | ₩52,266 | -0.06% | 4.2만 |
|---|
| 2026.01.16 | ₩52,527 | ₩52,527 | ₩52,447 | ₩52,453 | -0.14% | 2.1만 |
|---|
| 2026.01.15 | ₩52,527 | ₩52,527 | ₩52,447 | ₩52,473 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩52,525 | ₩52,525 | ₩52,353 | ₩52,407 | -0.23% | 2.7만 |
|---|
| 2026.01.13 | ₩52,594 | ₩52,594 | ₩52,393 | ₩52,413 | -0.34% | 4.6만 |
|---|
| 2026.01.12 | ₩52,420 | ₩52,487 | ₩52,407 | ₩52,447 | +0.05% | 3.3만 |
|---|
| 2026.01.09 | ₩52,433 | ₩52,460 | ₩52,407 | ₩52,433 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩52,366 | ₩52,485 | ₩52,366 | ₩52,366 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩52,433 | ₩52,437 | ₩52,366 | ₩52,366 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩52,407 | ₩52,420 | ₩52,342 | ₩52,393 | -0.03% | 2.4만 |
|---|
| 2026.01.05 | ₩52,353 | ₩52,403 | ₩52,326 | ₩52,353 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩52,286 | ₩52,353 | ₩52,246 | ₩52,300 | +0.03% | 11.4만 |
|---|
| 2025.12.31 | ₩52,273 | ₩52,313 | ₩52,253 | ₩52,260 | -0.03% | 4.4만 |
|---|
| 2025.12.30 | ₩52,445 | ₩52,445 | ₩52,286 | ₩52,300 | -0.28% | 1.9만 |
|---|
| 2025.12.29 | ₩52,248 | ₩52,313 | ₩52,248 | ₩52,313 | +0.13% | 3.3만 |
|---|
| 2025.12.26 | ₩52,293 | ₩52,300 | ₩52,260 | ₩52,273 | -0.04% | 4.9만 |
|---|
| 2025.12.24 | ₩52,284 | ₩52,300 | ₩52,246 | ₩52,273 | -0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩52,193 | ₩52,273 | ₩52,193 | ₩52,250 | +0.11% | 2만 |
|---|
| 2025.12.22 | ₩52,196 | ₩52,229 | ₩52,179 | ₩52,213 | +0.03% | 1.9만 |
|---|
| 2025.12.19 | ₩51,979 | ₩52,193 | ₩51,966 | ₩52,158 | +0.34% | 2만 |
|---|
| 2025.12.18 | ₩52,006 | ₩52,073 | ₩51,966 | ₩51,992 | -0.03% | 4.4만 |
|---|
| 2025.12.17 | ₩51,912 | ₩52,046 | ₩51,899 | ₩51,899 | -0.03% | 6만 |
|---|
| 2025.12.16 | ₩51,939 | ₩52,033 | ₩51,939 | ₩51,992 | +0.10% | 3.5만 |
|---|
| 2025.12.15 | ₩52,166 | ₩52,166 | ₩51,952 | ₩52,019 | -0.28% | 2.8만 |
|---|
| 2025.12.12 | ₩52,113 | ₩52,113 | ₩51,912 | ₩52,033 | -0.15% | 1.8만 |
|---|
| 2025.12.11 | ₩51,983 | ₩52,113 | ₩51,983 | ₩52,073 | +0.17% | 10.7만 |
|---|
| 2025.12.10 | ₩52,019 | ₩52,113 | ₩51,874 | ₩52,006 | -0.03% | 10.4만 |
|---|
| 2025.12.09 | ₩51,886 | ₩52,006 | ₩51,886 | ₩51,943 | +0.11% | 1.5만 |
|---|
| 2025.12.08 | ₩51,940 | ₩52,033 | ₩51,886 | ₩51,926 | -0.03% | 2.8만 |
|---|
| 2025.12.05 | ₩51,886 | ₩52,019 | ₩51,886 | ₩51,939 | +0.10% | 3.6만 |
|---|
| 2025.12.04 | ₩51,912 | ₩51,979 | ₩51,872 | ₩51,899 | -0.03% | 2.1만 |
|---|
| 2025.12.03 | ₩51,820 | ₩51,956 | ₩51,820 | ₩51,934 | +0.22% | 2.1만 |
|---|
| 2025.12.02 | ₩51,952 | ₩51,952 | ₩51,805 | ₩51,912 | -0.08% | 7만 |
|---|
| 2025.12.01 | ₩51,739 | ₩51,846 | ₩51,739 | ₩51,792 | +0.10% | 3만 |
|---|
| 2025.11.28 | ₩51,779 | ₩51,850 | ₩51,779 | ₩51,812 | +0.06% | 6.8천 |
|---|
| 2025.11.26 | ₩51,727 | ₩51,792 | ₩51,727 | ₩51,764 | +0.07% | 1.4만 |
|---|
| 2025.11.25 | ₩51,542 | ₩51,712 | ₩51,532 | ₩51,658 | +0.23% | 1.9만 |
|---|
| 2025.11.24 | ₩51,438 | ₩51,554 | ₩51,418 | ₩51,538 | +0.19% | 4.3만 |
|---|
| 2025.11.21 | ₩51,204 | ₩51,405 | ₩51,071 | ₩51,304 | +0.20% | 1.6만 |
|---|
| 2025.11.20 | ₩51,525 | ₩51,685 | ₩51,124 | ₩51,204 | -0.62% | 4.4만 |
|---|
| 2025.11.19 | ₩51,284 | ₩51,401 | ₩51,263 | ₩51,338 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩51,311 | ₩51,365 | ₩51,178 | ₩51,271 | -0.08% | 3.5만 |
|---|
| 2025.11.17 | ₩51,458 | ₩51,538 | ₩51,325 | ₩51,405 | -0.10% | 3.2만 |
|---|
| 2025.11.14 | ₩51,351 | ₩51,592 | ₩51,351 | ₩51,471 | +0.23% | 1.2만 |
|---|
| 2025.11.13 | ₩51,672 | ₩51,672 | ₩51,418 | ₩51,445 | -0.44% | 2.1만 |
|---|
| 2025.11.12 | ₩51,632 | ₩51,675 | ₩51,618 | ₩51,634 | +0.01% | 17.6만 |
|---|
| 2025.11.11 | ₩51,471 | ₩51,684 | ₩51,471 | ₩51,618 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩51,552 | ₩51,658 | ₩51,525 | ₩51,618 | +0.13% | 3.7만 |
|---|
| 2025.11.07 | ₩51,365 | ₩51,431 | ₩51,299 | ₩51,431 | +0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩51,391 | ₩51,630 | ₩51,385 | ₩51,405 | +0.03% | 5.6만 |
|---|
| 2025.11.05 | ₩51,478 | ₩51,578 | ₩51,421 | ₩51,533 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩51,466 | ₩51,525 | ₩51,418 | ₩51,458 | -0.02% | 3.4만 |
|---|
| 2025.11.03 | ₩51,598 | ₩51,645 | ₩51,485 | ₩51,485 | -0.22% | 9.2만 |
|---|
| 2025.10.31 | ₩51,565 | ₩51,592 | ₩51,471 | ₩51,512 | -0.10% | 7.7만 |
|---|
| 2025.10.30 | ₩51,552 | ₩51,581 | ₩51,473 | ₩51,498 | -0.10% | 6.8만 |
|---|
| 2025.10.29 | ₩51,618 | ₩51,695 | ₩51,513 | ₩51,592 | -0.05% | 5.1만 |
|---|
| 2025.10.28 | ₩51,662 | ₩51,685 | ₩51,578 | ₩51,592 | -0.14% | 5.1만 |
|---|
| 2025.10.27 | ₩51,605 | ₩51,638 | ₩51,552 | ₩51,605 | 0.00% | 3.7만 |
|---|
| 2025.10.24 | ₩51,525 | ₩51,592 | ₩51,485 | ₩51,512 | -0.03% | 2.4만 |
|---|
| 2025.10.23 | ₩51,365 | ₩51,525 | ₩51,365 | ₩51,431 | +0.13% | 2.1만 |
|---|
| 2025.10.22 | ₩51,391 | ₩51,418 | ₩51,271 | ₩51,358 | -0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩51,378 | ₩51,512 | ₩51,365 | ₩51,405 | +0.05% | 3만 |
|---|
| 2025.10.20 | ₩51,258 | ₩51,458 | ₩51,258 | ₩51,458 | +0.39% | 1.8만 |
|---|
| 2025.10.17 | ₩51,097 | ₩51,271 | ₩51,065 | ₩51,231 | +0.26% | 2.8만 |
|---|
| 2025.10.16 | ₩51,218 | ₩51,311 | ₩51,017 | ₩51,071 | -0.29% | 3.8만 |
|---|
| 2025.10.15 | ₩51,258 | ₩51,365 | ₩51,124 | ₩51,311 | +0.10% | 10.2만 |
|---|
| 2025.10.14 | ₩51,091 | ₩51,284 | ₩51,091 | ₩51,164 | +0.14% | 4.8만 |
|---|
| 2025.10.13 | ₩51,218 | ₩51,325 | ₩51,191 | ₩51,204 | -0.03% | 3만 |
|---|
| 2025.10.10 | ₩51,351 | ₩51,458 | ₩51,017 | ₩51,071 | -0.55% | 6.2만 |
|---|