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 | ₩57,919 | ₩58,062 | ₩57,915 | ₩58,002 | +0.14% | 1.8만 |
| 2026.10.08 | ₩57,982 | ₩57,982 | ₩57,848 | ₩57,875 | -0.18% | 2.5만 |
| 2026.10.07 | ₩57,862 | ₩57,982 | ₩57,860 | ₩57,915 | +0.09% | 2.5만 |
| 2026.10.06 | ₩57,888 | ₩58,049 | ₩57,888 | ₩57,995 | +0.18% | 2만 |
| 2026.10.05 | ₩57,902 | ₩57,915 | ₩57,822 | ₩57,835 | -0.12% | 2.1만 |
| 2026.10.02 | ₩57,848 | ₩57,902 | ₩57,728 | ₩57,808 | -0.07% | 1.6만 |
| 2026.10.01 | ₩57,557 | ₩57,688 | ₩57,541 | ₩57,635 | +0.13% | 1.7만 |
| 2026.09.30 | ₩57,768 | ₩57,768 | ₩57,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,675 |
| -0.16% |
| 1.6만 |
| 2026.09.29 | ₩57,753 | ₩57,753 | ₩57,595 | ₩57,661 | -0.16% | 2.3만 |
|---|
| 2026.09.28 | ₩57,635 | ₩57,741 | ₩57,621 | ₩57,647 | +0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩57,715 | ₩57,741 | ₩57,627 | ₩57,728 | +0.02% | 3.5만 |
|---|
| 2026.09.24 | ₩57,661 | ₩57,688 | ₩57,541 | ₩57,659 | -0.00% | 11.9만 |
|---|
| 2026.09.23 | ₩57,728 | ₩57,728 | ₩57,621 | ₩57,648 | -0.14% | 2.5만 |
|---|
| 2026.09.22 | ₩57,675 | ₩57,782 | ₩57,675 | ₩57,709 | +0.06% | 1.8만 |
|---|
| 2026.09.21 | ₩57,528 | ₩57,741 | ₩57,528 | ₩57,695 | +0.29% | 1.9만 |
|---|
| 2026.09.18 | ₩57,501 | ₩57,568 | ₩57,408 | ₩57,461 | -0.07% | 1.8만 |
|---|
| 2026.09.17 | ₩57,553 | ₩57,553 | ₩57,418 | ₩57,488 | -0.11% | 5.5만 |
|---|
| 2026.09.16 | ₩57,367 | ₩57,474 | ₩57,200 | ₩57,267 | -0.17% | 1.4만 |
|---|
| 2026.09.15 | ₩57,381 | ₩57,414 | ₩57,314 | ₩57,327 | -0.09% | 3.8만 |
|---|
| 2026.09.14 | ₩57,301 | ₩57,501 | ₩57,301 | ₩57,341 | +0.07% | 2.2만 |
|---|
| 2026.09.11 | ₩57,541 | ₩57,541 | ₩57,408 | ₩57,421 | -0.21% | 1.9만 |
|---|
| 2026.09.10 | ₩57,221 | ₩57,367 | ₩57,221 | ₩57,261 | +0.07% | 39.7만 |
|---|
| 2026.09.09 | ₩57,367 | ₩57,505 | ₩57,354 | ₩57,381 | +0.02% | 12.1만 |
|---|
| 2026.09.08 | ₩57,595 | ₩57,595 | ₩57,437 | ₩57,461 | -0.23% | 13.6만 |
|---|
| 2026.09.04 | ₩57,381 | ₩57,621 | ₩57,381 | ₩57,552 | +0.30% | 2.3만 |
|---|
| 2026.09.03 | ₩57,528 | ₩57,648 | ₩57,461 | ₩57,601 | +0.13% | 4.1만 |
|---|
| 2026.09.02 | ₩57,473 | ₩57,478 | ₩57,381 | ₩57,454 | -0.03% | 2.8만 |
|---|
| 2026.09.01 | ₩57,287 | ₩57,412 | ₩57,287 | ₩57,341 | +0.09% | 2.5만 |
|---|
| 2026.08.31 | ₩57,497 | ₩57,497 | ₩57,341 | ₩57,428 | -0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩57,481 | ₩57,528 | ₩57,367 | ₩57,401 | -0.14% | 9천 |
|---|
| 2026.08.27 | ₩57,354 | ₩57,500 | ₩57,314 | ₩57,448 | +0.16% | 2.1만 |
|---|
| 2026.08.26 | ₩57,408 | ₩57,408 | ₩57,261 | ₩57,301 | -0.19% | 1.3만 |
|---|
| 2026.08.25 | ₩57,221 | ₩57,366 | ₩57,221 | ₩57,314 | +0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩57,341 | ₩57,350 | ₩57,221 | ₩57,247 | -0.16% | 2.8만 |
|---|
| 2026.08.21 | ₩57,287 | ₩57,354 | ₩57,234 | ₩57,261 | -0.05% | 1.8만 |
|---|
| 2026.08.20 | ₩57,337 | ₩57,337 | ₩57,180 | ₩57,235 | -0.18% | 1.7만 |
|---|
| 2026.08.19 | ₩57,234 | ₩57,387 | ₩57,221 | ₩57,287 | +0.09% | 1.8만 |
|---|
| 2026.08.18 | ₩57,127 | ₩57,326 | ₩57,127 | ₩57,234 | +0.19% | 4.8만 |
|---|
| 2026.08.17 | ₩57,408 | ₩57,408 | ₩57,261 | ₩57,261 | -0.26% | 9.9천 |
|---|
| 2026.08.14 | ₩57,401 | ₩57,416 | ₩57,287 | ₩57,314 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩57,274 | ₩57,385 | ₩57,261 | ₩57,334 | +0.10% | 1.5만 |
|---|
| 2026.08.12 | ₩57,230 | ₩57,341 | ₩57,207 | ₩57,257 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩57,100 | ₩57,301 | ₩57,100 | ₩57,194 | +0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩57,180 | ₩57,313 | ₩57,180 | ₩57,221 | +0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩57,127 | ₩57,261 | ₩57,127 | ₩57,221 | +0.16% | 7.1천 |
|---|
| 2026.08.06 | ₩57,167 | ₩57,225 | ₩57,100 | ₩57,140 | -0.05% | 1.9만 |
|---|
| 2026.08.05 | ₩57,127 | ₩57,271 | ₩57,127 | ₩57,154 | +0.05% | 3.6만 |
|---|
| 2026.08.04 | ₩57,067 | ₩57,180 | ₩57,008 | ₩57,127 | +0.11% | 2.5만 |
|---|
| 2026.08.03 | ₩56,860 | ₩57,007 | ₩56,860 | ₩56,927 | +0.12% | 2.6만 |
|---|
| 2026.07.31 | ₩56,579 | ₩56,860 | ₩56,473 | ₩56,740 | +0.28% | 1.7만 |
|---|
| 2026.07.30 | ₩56,553 | ₩56,686 | ₩56,406 | ₩56,593 | +0.07% | 4.3만 |
|---|
| 2026.07.29 | ₩56,539 | ₩56,557 | ₩56,312 | ₩56,312 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩56,513 | ₩56,633 | ₩56,406 | ₩56,539 | +0.05% | 5.3만 |
|---|
| 2026.07.27 | ₩56,526 | ₩56,660 | ₩56,366 | ₩56,553 | +0.05% | 1.7만 |
|---|
| 2026.07.24 | ₩56,506 | ₩56,606 | ₩56,372 | ₩56,436 | -0.12% | 4.7만 |
|---|
| 2026.07.23 | ₩56,399 | ₩56,473 | ₩56,312 | ₩56,473 | +0.13% | 2.3만 |
|---|
| 2026.07.22 | ₩56,566 | ₩56,673 | ₩56,566 | ₩56,593 | +0.05% | 2.1만 |
|---|
| 2026.07.21 | ₩56,686 | ₩56,686 | ₩56,490 | ₩56,686 | 0.00% | 2.3만 |
|---|
| 2026.07.20 | ₩56,513 | ₩56,626 | ₩56,419 | ₩56,419 | -0.17% | 1.8만 |
|---|
| 2026.07.17 | ₩56,352 | ₩56,619 | ₩56,352 | ₩56,432 | +0.14% | 5만 |
|---|
| 2026.07.16 | ₩56,726 | ₩56,766 | ₩56,619 | ₩56,660 | -0.12% | 1.4만 |
|---|
| 2026.07.15 | ₩56,619 | ₩56,753 | ₩56,619 | ₩56,721 | +0.18% | 2.8만 |
|---|
| 2026.07.14 | ₩56,526 | ₩56,686 | ₩56,526 | ₩56,686 | +0.28% | 3.1만 |
|---|
| 2026.07.13 | ₩56,593 | ₩56,726 | ₩56,499 | ₩56,499 | -0.17% | 3.1만 |
|---|
| 2026.07.10 | ₩56,579 | ₩56,700 | ₩56,553 | ₩56,619 | +0.07% | 3만 |
|---|
| 2026.07.09 | ₩56,486 | ₩56,637 | ₩56,486 | ₩56,606 | +0.21% | 7.1만 |
|---|
| 2026.07.08 | ₩56,438 | ₩56,473 | ₩56,286 | ₩56,432 | -0.01% | 2만 |
|---|
| 2026.07.07 | ₩56,519 | ₩56,579 | ₩56,432 | ₩56,473 | -0.08% | 1.8만 |
|---|
| 2026.07.06 | ₩56,419 | ₩56,828 | ₩56,419 | ₩56,563 | +0.26% | 1.9만 |
|---|
| 2026.07.02 | ₩56,312 | ₩56,513 | ₩56,286 | ₩56,473 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩56,299 | ₩56,473 | ₩56,299 | ₩56,339 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩56,245 | ₩56,473 | ₩56,245 | ₩56,366 | +0.21% | 9.6만 |
|---|
| 2026.06.29 | ₩56,212 | ₩56,352 | ₩56,105 | ₩56,259 | +0.08% | 3.5만 |
|---|
| 2026.06.26 | ₩56,058 | ₩56,232 | ₩56,045 | ₩56,176 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩56,165 | ₩56,245 | ₩56,005 | ₩56,026 | -0.25% | 2.3만 |
|---|
| 2026.06.24 | ₩56,125 | ₩56,259 | ₩55,992 | ₩56,099 | -0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩56,005 | ₩56,163 | ₩55,965 | ₩56,032 | +0.05% | 2.4만 |
|---|
| 2026.06.22 | ₩56,553 | ₩56,553 | ₩56,205 | ₩56,232 | -0.57% | 2.5만 |
|---|
| 2026.06.18 | ₩56,312 | ₩56,392 | ₩56,205 | ₩56,352 | +0.07% | 3.1만 |
|---|
| 2026.06.17 | ₩56,378 | ₩56,380 | ₩56,058 | ₩56,058 | -0.57% | 2.1만 |
|---|
| 2026.06.16 | ₩56,339 | ₩56,555 | ₩56,326 | ₩56,339 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩56,455 | ₩56,473 | ₩56,339 | ₩56,379 | -0.13% | 4.7만 |
|---|
| 2026.06.12 | ₩56,058 | ₩56,139 | ₩55,978 | ₩56,072 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩55,829 | ₩56,045 | ₩55,658 | ₩55,965 | +0.24% | 3.4만 |
|---|
| 2026.06.10 | ₩55,831 | ₩56,032 | ₩55,731 | ₩55,751 | -0.14% | 1.9만 |
|---|
| 2026.06.09 | ₩56,219 | ₩56,219 | ₩55,678 | ₩55,978 | -0.43% | 2.9만 |
|---|
| 2026.06.08 | ₩56,099 | ₩56,152 | ₩56,005 | ₩56,005 | -0.17% | 2.9만 |
|---|
| 2026.06.05 | ₩56,205 | ₩56,270 | ₩55,885 | ₩56,005 | -0.36% | 2.8만 |
|---|
| 2026.06.04 | ₩56,112 | ₩56,392 | ₩56,112 | ₩56,359 | +0.44% | 2.8만 |
|---|
| 2026.06.03 | ₩56,299 | ₩56,339 | ₩56,259 | ₩56,286 | -0.02% | 3.2만 |
|---|
| 2026.06.02 | ₩56,366 | ₩56,406 | ₩56,312 | ₩56,386 | +0.04% | 3만 |
|---|
| 2026.06.01 | ₩56,339 | ₩56,419 | ₩56,272 | ₩56,352 | +0.02% | 3.9만 |
|---|
| 2026.05.29 | ₩56,286 | ₩56,418 | ₩56,286 | ₩56,406 | +0.21% | 3.5만 |
|---|
| 2026.05.28 | ₩56,299 | ₩56,299 | ₩56,192 | ₩56,272 | -0.05% | 3만 |
|---|
| 2026.05.27 | ₩56,219 | ₩56,272 | ₩56,125 | ₩56,179 | -0.07% | 3.2만 |
|---|
| 2026.05.26 | ₩56,259 | ₩56,286 | ₩56,099 | ₩56,232 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩56,060 | ₩56,152 | ₩56,032 | ₩56,112 | +0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩55,965 | ₩56,072 | ₩55,871 | ₩55,978 | +0.02% | 2.1만 |
|---|
| 2026.05.20 | ₩55,871 | ₩56,018 | ₩55,871 | ₩56,018 | +0.26% | 2.8만 |
|---|
| 2026.05.19 | ₩55,791 | ₩55,912 | ₩55,763 | ₩55,778 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩55,885 | ₩55,938 | ₩55,778 | ₩55,892 | +0.01% | 3.6만 |
|---|
| 2026.05.15 | ₩55,831 | ₩55,978 | ₩55,805 | ₩55,871 | +0.07% | 2.8만 |
|---|
| 2026.05.14 | ₩55,885 | ₩56,032 | ₩55,885 | ₩56,012 | +0.23% | 3.6만 |
|---|
| 2026.05.13 | ₩55,912 | ₩55,965 | ₩55,765 | ₩55,900 | -0.02% | 2.1만 |
|---|
| 2026.05.12 | ₩55,833 | ₩55,833 | ₩55,684 | ₩55,830 | -0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩55,925 | ₩55,925 | ₩55,831 | ₩55,898 | -0.05% | 4.3만 |
|---|
| 2026.05.08 | ₩55,851 | ₩55,938 | ₩55,778 | ₩55,831 | -0.04% | 5.5만 |
|---|
| 2026.05.07 | ₩55,871 | ₩55,885 | ₩55,684 | ₩55,738 | -0.24% | 2.7만 |
|---|
| 2026.05.06 | ₩55,684 | ₩55,791 | ₩55,684 | ₩55,738 | +0.10% | 2.7만 |
|---|
| 2026.05.05 | ₩55,511 | ₩55,638 | ₩55,511 | ₩55,564 | +0.10% | 3만 |
|---|
| 2026.05.04 | ₩55,618 | ₩55,618 | ₩55,364 | ₩55,404 | -0.38% | 5.4만 |
|---|
| 2026.05.01 | ₩55,511 | ₩55,671 | ₩55,511 | ₩55,538 | +0.05% | 6.3만 |
|---|
| 2026.04.30 | ₩55,337 | ₩55,578 | ₩55,270 | ₩55,538 | +0.36% | 10.6만 |
|---|
| 2026.04.29 | ₩55,244 | ₩55,377 | ₩55,230 | ₩55,230 | -0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩55,337 | ₩55,364 | ₩55,190 | ₩55,324 | -0.02% | 3.5만 |
|---|
| 2026.04.27 | ₩55,284 | ₩55,404 | ₩55,284 | ₩55,377 | +0.17% | 5.6만 |
|---|
| 2026.04.24 | ₩55,204 | ₩55,417 | ₩55,190 | ₩55,364 | +0.29% | 8.2만 |
|---|
| 2026.04.23 | ₩55,297 | ₩55,351 | ₩55,043 | ₩55,230 | -0.12% | 28.8만 |
|---|
| 2026.04.22 | ₩55,177 | ₩55,364 | ₩55,177 | ₩55,324 | +0.27% | 7.6만 |
|---|
| 2026.04.21 | ₩55,309 | ₩55,311 | ₩55,070 | ₩55,124 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩55,230 | ₩55,297 | ₩55,164 | ₩55,244 | +0.02% | 10.3만 |
|---|
| 2026.04.17 | ₩55,257 | ₩55,377 | ₩55,164 | ₩55,311 | +0.10% | 8.2만 |
|---|
| 2026.04.16 | ₩54,856 | ₩55,097 | ₩54,856 | ₩54,963 | +0.19% | 12만 |
|---|
| 2026.04.15 | ₩54,830 | ₩55,030 | ₩54,816 | ₩54,910 | +0.15% | 20.4만 |
|---|
| 2026.04.14 | ₩54,616 | ₩54,896 | ₩54,616 | ₩54,883 | +0.49% | 7.2만 |
|---|
| 2026.04.13 | ₩54,376 | ₩54,669 | ₩54,275 | ₩54,669 | +0.54% | 14만 |
|---|
| 2026.04.10 | ₩54,514 | ₩54,514 | ₩54,349 | ₩54,416 | -0.18% | 4.4만 |
|---|
| 2026.04.09 | ₩54,082 | ₩54,482 | ₩54,082 | ₩54,389 | +0.57% | 9.8만 |
|---|
| 2026.04.08 | ₩54,322 | ₩54,339 | ₩54,095 | ₩54,255 | -0.12% | 11.2만 |
|---|
| 2026.04.07 | ₩53,614 | ₩53,614 | ₩53,240 | ₩53,547 | -0.12% | 14.1만 |
|---|
| 2026.04.06 | ₩53,347 | ₩53,628 | ₩53,347 | ₩53,561 | +0.40% | 100.5만 |
|---|
| 2026.04.02 | ₩53,120 | ₩53,534 | ₩52,960 | ₩53,481 | +0.68% | 26.1만 |
|---|
| 2026.04.01 | ₩53,280 | ₩53,547 | ₩53,200 | ₩53,387 | +0.20% | 167.3만 |
|---|
| 2026.03.31 | ₩52,946 | ₩53,213 | ₩52,946 | ₩53,160 | +0.40% | 118.6만 |
|---|
| 2026.03.30 | ₩52,840 | ₩53,053 | ₩52,819 | ₩52,920 | +0.15% | 17.7만 |
|---|
| 2026.03.27 | ₩52,906 | ₩52,954 | ₩52,719 | ₩52,786 | -0.23% | 10.8만 |
|---|
| 2026.03.26 | ₩52,920 | ₩53,040 | ₩52,860 | ₩52,880 | -0.08% | 7만 |
|---|
| 2026.03.25 | ₩52,920 | ₩53,040 | ₩52,920 | ₩52,992 | +0.14% | 5.9만 |
|---|
| 2026.03.24 | ₩52,746 | ₩52,945 | ₩52,746 | ₩52,866 | +0.23% | 4.2만 |
|---|
| 2026.03.23 | ₩52,840 | ₩52,985 | ₩52,813 | ₩52,840 | 0.00% | 4.7만 |
|---|
| 2026.03.20 | ₩52,819 | ₩52,840 | ₩52,599 | ₩52,653 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩52,653 | ₩52,853 | ₩52,653 | ₩52,799 | +0.28% | 2.8만 |
|---|
| 2026.03.18 | ₩52,922 | ₩52,922 | ₩52,773 | ₩52,773 | -0.28% | 2.1만 |
|---|
| 2026.03.17 | ₩52,906 | ₩52,933 | ₩52,840 | ₩52,853 | -0.10% | 5.3만 |
|---|
| 2026.03.16 | ₩52,880 | ₩52,893 | ₩52,773 | ₩52,813 | -0.13% | 5만 |
|---|
| 2026.03.13 | ₩52,759 | ₩52,813 | ₩52,599 | ₩52,679 | -0.15% | 8.7만 |
|---|
| 2026.03.12 | ₩52,599 | ₩52,733 | ₩52,599 | ₩52,626 | +0.05% | 2.7만 |
|---|
| 2026.03.11 | ₩52,813 | ₩52,866 | ₩52,719 | ₩52,759 | -0.10% | 4.2만 |
|---|
| 2026.03.10 | ₩52,734 | ₩52,880 | ₩52,719 | ₩52,745 | +0.02% | 3.2만 |
|---|
| 2026.03.09 | ₩52,586 | ₩52,793 | ₩52,528 | ₩52,719 | +0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩52,626 | ₩52,673 | ₩52,523 | ₩52,566 | -0.11% | 7만 |
|---|
| 2026.03.05 | ₩52,813 | ₩52,866 | ₩52,626 | ₩52,719 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩52,733 | ₩52,853 | ₩52,733 | ₩52,773 | +0.08% | 3만 |
|---|
| 2026.03.03 | ₩52,639 | ₩52,741 | ₩52,572 | ₩52,699 | +0.11% | 3.3만 |
|---|
| 2026.03.02 | ₩52,626 | ₩52,853 | ₩52,626 | ₩52,773 | +0.28% | 4.6만 |
|---|
| 2026.02.27 | ₩52,813 | ₩52,840 | ₩52,719 | ₩52,840 | +0.05% | 6.2만 |
|---|
| 2026.02.26 | ₩52,786 | ₩52,853 | ₩52,726 | ₩52,786 | 0.00% | 3.8만 |
|---|
| 2026.02.25 | ₩52,666 | ₩52,807 | ₩52,666 | ₩52,786 | +0.23% | 12.1만 |
|---|
| 2026.02.24 | ₩52,666 | ₩52,759 | ₩52,666 | ₩52,706 | +0.08% | 2.3만 |
|---|
| 2026.02.23 | ₩52,679 | ₩52,746 | ₩52,612 | ₩52,639 | -0.08% | 4.8만 |
|---|
| 2026.02.20 | ₩52,639 | ₩52,719 | ₩52,639 | ₩52,706 | +0.13% | 4.1만 |
|---|
| 2026.02.19 | ₩52,693 | ₩52,706 | ₩52,599 | ₩52,619 | -0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩52,679 | ₩52,719 | ₩52,639 | ₩52,639 | -0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩52,519 | ₩52,639 | ₩52,479 | ₩52,612 | +0.18% | 2.7만 |
|---|
| 2026.02.13 | ₩52,519 | ₩52,650 | ₩52,519 | ₩52,572 | +0.10% | 3.1만 |
|---|
| 2026.02.12 | ₩52,572 | ₩52,693 | ₩52,519 | ₩52,519 | -0.10% | 2.7만 |
|---|
| 2026.02.11 | ₩52,666 | ₩52,713 | ₩52,612 | ₩52,679 | +0.03% | 4.8만 |
|---|
| 2026.02.10 | ₩52,626 | ₩52,741 | ₩52,626 | ₩52,639 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩52,546 | ₩52,719 | ₩52,546 | ₩52,667 | +0.23% | 3.2만 |
|---|
| 2026.02.06 | ₩52,539 | ₩52,612 | ₩52,532 | ₩52,599 | +0.11% | 3.5만 |
|---|
| 2026.02.05 | ₩52,596 | ₩52,596 | ₩52,372 | ₩52,372 | -0.43% | 4만 |
|---|
| 2026.02.04 | ₩52,576 | ₩52,579 | ₩52,466 | ₩52,479 | -0.19% | 9.1만 |
|---|
| 2026.02.03 | ₩52,599 | ₩52,653 | ₩52,492 | ₩52,532 | -0.13% | 4.1만 |
|---|
| 2026.02.02 | ₩52,506 | ₩52,639 | ₩52,492 | ₩52,599 | +0.18% | 2만 |
|---|
| 2026.01.30 | ₩52,666 | ₩52,666 | ₩52,492 | ₩52,653 | -0.03% | 4.7만 |
|---|
| 2026.01.29 | ₩52,532 | ₩52,570 | ₩52,452 | ₩52,546 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,532 | ₩52,586 | ₩52,532 | ₩52,572 | +0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩52,572 | ₩52,665 | ₩52,559 | ₩52,559 | -0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩52,559 | ₩52,570 | ₩52,532 | ₩52,532 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩52,466 | ₩52,559 | ₩52,466 | ₩52,532 | +0.13% | 4만 |
|---|
| 2026.01.22 | ₩52,559 | ₩52,559 | ₩52,425 | ₩52,472 | -0.17% | 2.5만 |
|---|
| 2026.01.21 | ₩52,345 | ₩52,466 | ₩52,332 | ₩52,466 | +0.23% | 3.1만 |
|---|
| 2026.01.20 | ₩52,292 | ₩52,399 | ₩52,253 | ₩52,258 | -0.06% | 4.2만 |
|---|
| 2026.01.16 | ₩52,519 | ₩52,519 | ₩52,439 | ₩52,445 | -0.14% | 2.1만 |
|---|
| 2026.01.15 | ₩52,519 | ₩52,519 | ₩52,439 | ₩52,466 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩52,518 | ₩52,518 | ₩52,345 | ₩52,399 | -0.23% | 2.7만 |
|---|
| 2026.01.13 | ₩52,586 | ₩52,586 | ₩52,385 | ₩52,405 | -0.34% | 4.6만 |
|---|
| 2026.01.12 | ₩52,412 | ₩52,479 | ₩52,399 | ₩52,439 | +0.05% | 3.3만 |
|---|
| 2026.01.09 | ₩52,425 | ₩52,452 | ₩52,399 | ₩52,425 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩52,359 | ₩52,478 | ₩52,359 | ₩52,359 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩52,425 | ₩52,429 | ₩52,359 | ₩52,359 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩52,399 | ₩52,412 | ₩52,335 | ₩52,385 | -0.03% | 2.4만 |
|---|
| 2026.01.05 | ₩52,345 | ₩52,395 | ₩52,319 | ₩52,345 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩52,279 | ₩52,345 | ₩52,238 | ₩52,292 | +0.03% | 11.4만 |
|---|
| 2025.12.31 | ₩52,265 | ₩52,305 | ₩52,245 | ₩52,252 | -0.03% | 4.4만 |
|---|
| 2025.12.30 | ₩52,437 | ₩52,437 | ₩52,279 | ₩52,292 | -0.28% | 1.9만 |
|---|
| 2025.12.29 | ₩52,240 | ₩52,305 | ₩52,240 | ₩52,305 | +0.13% | 3.3만 |
|---|
| 2025.12.26 | ₩52,285 | ₩52,292 | ₩52,252 | ₩52,265 | -0.04% | 4.9만 |
|---|
| 2025.12.24 | ₩52,276 | ₩52,292 | ₩52,238 | ₩52,265 | -0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩52,185 | ₩52,265 | ₩52,185 | ₩52,242 | +0.11% | 2만 |
|---|
| 2025.12.22 | ₩52,188 | ₩52,221 | ₩52,172 | ₩52,205 | +0.03% | 1.9만 |
|---|
| 2025.12.19 | ₩51,971 | ₩52,185 | ₩51,958 | ₩52,150 | +0.34% | 2만 |
|---|
| 2025.12.18 | ₩51,998 | ₩52,065 | ₩51,958 | ₩51,985 | -0.03% | 4.4만 |
|---|
| 2025.12.17 | ₩51,905 | ₩52,038 | ₩51,891 | ₩51,891 | -0.03% | 6만 |
|---|
| 2025.12.16 | ₩51,931 | ₩52,025 | ₩51,931 | ₩51,985 | +0.10% | 3.5만 |
|---|
| 2025.12.15 | ₩52,158 | ₩52,158 | ₩51,945 | ₩52,011 | -0.28% | 2.8만 |
|---|
| 2025.12.12 | ₩52,105 | ₩52,105 | ₩51,905 | ₩52,025 | -0.15% | 1.8만 |
|---|
| 2025.12.11 | ₩51,975 | ₩52,105 | ₩51,975 | ₩52,065 | +0.17% | 10.7만 |
|---|
| 2025.12.10 | ₩52,011 | ₩52,105 | ₩51,866 | ₩51,998 | -0.03% | 10.4만 |
|---|
| 2025.12.09 | ₩51,878 | ₩51,998 | ₩51,878 | ₩51,935 | +0.11% | 1.5만 |
|---|
| 2025.12.08 | ₩51,933 | ₩52,025 | ₩51,878 | ₩51,918 | -0.03% | 2.8만 |
|---|
| 2025.12.05 | ₩51,878 | ₩52,011 | ₩51,878 | ₩51,931 | +0.10% | 3.6만 |
|---|
| 2025.12.04 | ₩51,905 | ₩51,971 | ₩51,864 | ₩51,891 | -0.03% | 2.1만 |
|---|
| 2025.12.03 | ₩51,812 | ₩51,949 | ₩51,812 | ₩51,926 | +0.22% | 2.1만 |
|---|
| 2025.12.02 | ₩51,945 | ₩51,945 | ₩51,798 | ₩51,905 | -0.08% | 7만 |
|---|
| 2025.12.01 | ₩51,731 | ₩51,838 | ₩51,731 | ₩51,784 | +0.10% | 3만 |
|---|
| 2025.11.28 | ₩51,771 | ₩51,842 | ₩51,771 | ₩51,804 | +0.06% | 6.8천 |
|---|
| 2025.11.26 | ₩51,719 | ₩51,784 | ₩51,719 | ₩51,756 | +0.07% | 1.4만 |
|---|
| 2025.11.25 | ₩51,535 | ₩51,704 | ₩51,524 | ₩51,651 | +0.23% | 1.9만 |
|---|
| 2025.11.24 | ₩51,430 | ₩51,547 | ₩51,410 | ₩51,531 | +0.19% | 4.3만 |
|---|
| 2025.11.21 | ₩51,197 | ₩51,397 | ₩51,063 | ₩51,297 | +0.20% | 1.6만 |
|---|
| 2025.11.20 | ₩51,517 | ₩51,677 | ₩51,116 | ₩51,197 | -0.62% | 4.4만 |
|---|
| 2025.11.19 | ₩51,277 | ₩51,393 | ₩51,255 | ₩51,330 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩51,303 | ₩51,357 | ₩51,170 | ₩51,263 | -0.08% | 3.5만 |
|---|
| 2025.11.17 | ₩51,450 | ₩51,531 | ₩51,317 | ₩51,397 | -0.10% | 3.2만 |
|---|
| 2025.11.14 | ₩51,344 | ₩51,584 | ₩51,344 | ₩51,464 | +0.23% | 1.2만 |
|---|
| 2025.11.13 | ₩51,664 | ₩51,664 | ₩51,410 | ₩51,437 | -0.44% | 2.1만 |
|---|
| 2025.11.12 | ₩51,624 | ₩51,667 | ₩51,611 | ₩51,627 | +0.01% | 17.6만 |
|---|
| 2025.11.11 | ₩51,464 | ₩51,676 | ₩51,464 | ₩51,611 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩51,544 | ₩51,651 | ₩51,517 | ₩51,611 | +0.13% | 3.7만 |
|---|
| 2025.11.07 | ₩51,357 | ₩51,424 | ₩51,291 | ₩51,424 | +0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩51,384 | ₩51,623 | ₩51,377 | ₩51,397 | +0.03% | 5.6만 |
|---|
| 2025.11.05 | ₩51,470 | ₩51,571 | ₩51,413 | ₩51,525 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩51,458 | ₩51,517 | ₩51,410 | ₩51,450 | -0.02% | 3.4만 |
|---|
| 2025.11.03 | ₩51,591 | ₩51,637 | ₩51,477 | ₩51,477 | -0.22% | 9.2만 |
|---|
| 2025.10.31 | ₩51,557 | ₩51,584 | ₩51,464 | ₩51,504 | -0.10% | 7.7만 |
|---|
| 2025.10.30 | ₩51,544 | ₩51,573 | ₩51,465 | ₩51,490 | -0.10% | 6.8만 |
|---|
| 2025.10.29 | ₩51,611 | ₩51,687 | ₩51,505 | ₩51,584 | -0.05% | 5.1만 |
|---|
| 2025.10.28 | ₩51,655 | ₩51,677 | ₩51,571 | ₩51,584 | -0.14% | 5.1만 |
|---|
| 2025.10.27 | ₩51,597 | ₩51,631 | ₩51,544 | ₩51,597 | 0.00% | 3.7만 |
|---|
| 2025.10.24 | ₩51,517 | ₩51,584 | ₩51,477 | ₩51,504 | -0.03% | 2.4만 |
|---|
| 2025.10.23 | ₩51,357 | ₩51,517 | ₩51,357 | ₩51,424 | +0.13% | 2.1만 |
|---|
| 2025.10.22 | ₩51,384 | ₩51,410 | ₩51,263 | ₩51,350 | -0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩51,370 | ₩51,504 | ₩51,357 | ₩51,397 | +0.05% | 3만 |
|---|
| 2025.10.20 | ₩51,250 | ₩51,450 | ₩51,250 | ₩51,450 | +0.39% | 1.8만 |
|---|
| 2025.10.17 | ₩51,090 | ₩51,263 | ₩51,058 | ₩51,223 | +0.26% | 2.8만 |
|---|
| 2025.10.16 | ₩51,210 | ₩51,303 | ₩51,010 | ₩51,063 | -0.29% | 3.8만 |
|---|
| 2025.10.15 | ₩51,250 | ₩51,357 | ₩51,116 | ₩51,303 | +0.10% | 10.2만 |
|---|
| 2025.10.14 | ₩51,083 | ₩51,277 | ₩51,083 | ₩51,157 | +0.14% | 4.8만 |
|---|
| 2025.10.13 | ₩51,210 | ₩51,317 | ₩51,183 | ₩51,197 | -0.03% | 3만 |
|---|
| 2025.10.10 | ₩51,344 | ₩51,450 | ₩51,010 | ₩51,063 | -0.55% | 6.2만 |
|---|