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 | ₩57,877 | ₩58,020 | ₩57,873 | ₩57,960 | +0.14% | 1.8만 |
| 2026.10.08 | ₩57,940 | ₩57,940 | ₩57,807 | ₩57,833 | -0.18% | 2.5만 |
| 2026.10.07 | ₩57,820 | ₩57,940 | ₩57,819 | ₩57,873 | +0.09% | 2.5만 |
| 2026.10.06 | ₩57,847 | ₩58,007 | ₩57,847 | ₩57,954 | +0.18% | 2만 |
| 2026.10.05 | ₩57,860 | ₩57,873 | ₩57,780 | ₩57,793 | -0.12% | 2.1만 |
| 2026.10.02 | ₩57,807 | ₩57,860 | ₩57,687 | ₩57,767 | -0.07% | 1.6만 |
| 2026.10.01 | ₩57,516 | ₩57,647 | ₩57,500 | ₩57,593 | +0.13% | 1.7만 |
| 2026.09.30 | ₩57,727 | ₩57,727 | ₩57,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,633 |
| -0.16% |
| 1.6만 |
| 2026.09.29 | ₩57,712 | ₩57,712 | ₩57,553 | ₩57,620 | -0.16% | 2.3만 |
|---|
| 2026.09.28 | ₩57,593 | ₩57,700 | ₩57,580 | ₩57,605 | +0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩57,673 | ₩57,700 | ₩57,585 | ₩57,687 | +0.02% | 3.5만 |
|---|
| 2026.09.24 | ₩57,620 | ₩57,647 | ₩57,500 | ₩57,617 | -0.00% | 11.9만 |
|---|
| 2026.09.23 | ₩57,687 | ₩57,687 | ₩57,580 | ₩57,607 | -0.14% | 2.5만 |
|---|
| 2026.09.22 | ₩57,633 | ₩57,740 | ₩57,633 | ₩57,668 | +0.06% | 1.8만 |
|---|
| 2026.09.21 | ₩57,486 | ₩57,700 | ₩57,486 | ₩57,653 | +0.29% | 1.9만 |
|---|
| 2026.09.18 | ₩57,460 | ₩57,526 | ₩57,366 | ₩57,420 | -0.07% | 1.8만 |
|---|
| 2026.09.17 | ₩57,512 | ₩57,512 | ₩57,377 | ₩57,446 | -0.11% | 5.5만 |
|---|
| 2026.09.16 | ₩57,326 | ₩57,433 | ₩57,159 | ₩57,226 | -0.17% | 1.4만 |
|---|
| 2026.09.15 | ₩57,340 | ₩57,373 | ₩57,273 | ₩57,286 | -0.09% | 3.8만 |
|---|
| 2026.09.14 | ₩57,259 | ₩57,460 | ₩57,259 | ₩57,300 | +0.07% | 2.2만 |
|---|
| 2026.09.11 | ₩57,500 | ₩57,500 | ₩57,366 | ₩57,380 | -0.21% | 1.9만 |
|---|
| 2026.09.10 | ₩57,179 | ₩57,326 | ₩57,179 | ₩57,219 | +0.07% | 39.7만 |
|---|
| 2026.09.09 | ₩57,326 | ₩57,464 | ₩57,313 | ₩57,340 | +0.02% | 12.1만 |
|---|
| 2026.09.08 | ₩57,553 | ₩57,553 | ₩57,396 | ₩57,420 | -0.23% | 13.6만 |
|---|
| 2026.09.04 | ₩57,340 | ₩57,580 | ₩57,340 | ₩57,510 | +0.30% | 2.3만 |
|---|
| 2026.09.03 | ₩57,486 | ₩57,607 | ₩57,420 | ₩57,560 | +0.13% | 4.1만 |
|---|
| 2026.09.02 | ₩57,432 | ₩57,437 | ₩57,340 | ₩57,413 | -0.03% | 2.8만 |
|---|
| 2026.09.01 | ₩57,246 | ₩57,370 | ₩57,246 | ₩57,300 | +0.09% | 2.5만 |
|---|
| 2026.08.31 | ₩57,456 | ₩57,456 | ₩57,300 | ₩57,386 | -0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩57,440 | ₩57,486 | ₩57,326 | ₩57,360 | -0.14% | 9천 |
|---|
| 2026.08.27 | ₩57,313 | ₩57,458 | ₩57,273 | ₩57,406 | +0.16% | 2.1만 |
|---|
| 2026.08.26 | ₩57,366 | ₩57,366 | ₩57,219 | ₩57,259 | -0.19% | 1.3만 |
|---|
| 2026.08.25 | ₩57,179 | ₩57,325 | ₩57,179 | ₩57,273 | +0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩57,300 | ₩57,309 | ₩57,179 | ₩57,206 | -0.16% | 2.8만 |
|---|
| 2026.08.21 | ₩57,246 | ₩57,313 | ₩57,193 | ₩57,219 | -0.05% | 1.8만 |
|---|
| 2026.08.20 | ₩57,296 | ₩57,296 | ₩57,139 | ₩57,194 | -0.18% | 1.7만 |
|---|
| 2026.08.19 | ₩57,193 | ₩57,346 | ₩57,179 | ₩57,246 | +0.09% | 1.8만 |
|---|
| 2026.08.18 | ₩57,086 | ₩57,285 | ₩57,086 | ₩57,193 | +0.19% | 4.8만 |
|---|
| 2026.08.17 | ₩57,366 | ₩57,366 | ₩57,219 | ₩57,219 | -0.26% | 9.9천 |
|---|
| 2026.08.14 | ₩57,360 | ₩57,374 | ₩57,246 | ₩57,273 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩57,233 | ₩57,344 | ₩57,219 | ₩57,293 | +0.10% | 1.5만 |
|---|
| 2026.08.12 | ₩57,189 | ₩57,300 | ₩57,166 | ₩57,215 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩57,059 | ₩57,259 | ₩57,059 | ₩57,153 | +0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩57,139 | ₩57,272 | ₩57,139 | ₩57,179 | +0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩57,086 | ₩57,219 | ₩57,086 | ₩57,179 | +0.16% | 7.1천 |
|---|
| 2026.08.06 | ₩57,126 | ₩57,183 | ₩57,059 | ₩57,099 | -0.05% | 1.9만 |
|---|
| 2026.08.05 | ₩57,086 | ₩57,230 | ₩57,086 | ₩57,113 | +0.05% | 3.6만 |
|---|
| 2026.08.04 | ₩57,026 | ₩57,139 | ₩56,967 | ₩57,086 | +0.11% | 2.5만 |
|---|
| 2026.08.03 | ₩56,819 | ₩56,966 | ₩56,819 | ₩56,886 | +0.12% | 2.6만 |
|---|
| 2026.07.31 | ₩56,539 | ₩56,819 | ₩56,432 | ₩56,699 | +0.28% | 1.7만 |
|---|
| 2026.07.30 | ₩56,512 | ₩56,646 | ₩56,365 | ₩56,552 | +0.07% | 4.3만 |
|---|
| 2026.07.29 | ₩56,499 | ₩56,516 | ₩56,272 | ₩56,272 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩56,472 | ₩56,592 | ₩56,365 | ₩56,499 | +0.05% | 5.3만 |
|---|
| 2026.07.27 | ₩56,485 | ₩56,619 | ₩56,325 | ₩56,512 | +0.05% | 1.7만 |
|---|
| 2026.07.24 | ₩56,465 | ₩56,565 | ₩56,332 | ₩56,396 | -0.12% | 4.7만 |
|---|
| 2026.07.23 | ₩56,359 | ₩56,432 | ₩56,272 | ₩56,432 | +0.13% | 2.3만 |
|---|
| 2026.07.22 | ₩56,525 | ₩56,632 | ₩56,525 | ₩56,552 | +0.05% | 2.1만 |
|---|
| 2026.07.21 | ₩56,646 | ₩56,646 | ₩56,449 | ₩56,646 | 0.00% | 2.3만 |
|---|
| 2026.07.20 | ₩56,472 | ₩56,585 | ₩56,379 | ₩56,379 | -0.17% | 1.8만 |
|---|
| 2026.07.17 | ₩56,312 | ₩56,579 | ₩56,312 | ₩56,392 | +0.14% | 5만 |
|---|
| 2026.07.16 | ₩56,686 | ₩56,726 | ₩56,579 | ₩56,619 | -0.12% | 1.4만 |
|---|
| 2026.07.15 | ₩56,579 | ₩56,712 | ₩56,579 | ₩56,680 | +0.18% | 2.8만 |
|---|
| 2026.07.14 | ₩56,485 | ₩56,646 | ₩56,485 | ₩56,646 | +0.28% | 3.1만 |
|---|
| 2026.07.13 | ₩56,552 | ₩56,686 | ₩56,459 | ₩56,459 | -0.17% | 3.1만 |
|---|
| 2026.07.10 | ₩56,539 | ₩56,659 | ₩56,512 | ₩56,579 | +0.07% | 3만 |
|---|
| 2026.07.09 | ₩56,445 | ₩56,596 | ₩56,445 | ₩56,565 | +0.21% | 7.1만 |
|---|
| 2026.07.08 | ₩56,397 | ₩56,432 | ₩56,245 | ₩56,392 | -0.01% | 2만 |
|---|
| 2026.07.07 | ₩56,479 | ₩56,539 | ₩56,392 | ₩56,432 | -0.08% | 1.8만 |
|---|
| 2026.07.06 | ₩56,379 | ₩56,787 | ₩56,379 | ₩56,523 | +0.26% | 1.9만 |
|---|
| 2026.07.02 | ₩56,272 | ₩56,472 | ₩56,245 | ₩56,432 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩56,258 | ₩56,432 | ₩56,258 | ₩56,298 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩56,205 | ₩56,432 | ₩56,205 | ₩56,325 | +0.21% | 9.6만 |
|---|
| 2026.06.29 | ₩56,172 | ₩56,312 | ₩56,065 | ₩56,218 | +0.08% | 3.5만 |
|---|
| 2026.06.26 | ₩56,018 | ₩56,192 | ₩56,005 | ₩56,136 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩56,125 | ₩56,205 | ₩55,965 | ₩55,986 | -0.25% | 2.3만 |
|---|
| 2026.06.24 | ₩56,085 | ₩56,218 | ₩55,951 | ₩56,058 | -0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩55,965 | ₩56,122 | ₩55,925 | ₩55,992 | +0.05% | 2.4만 |
|---|
| 2026.06.22 | ₩56,512 | ₩56,512 | ₩56,165 | ₩56,192 | -0.57% | 2.5만 |
|---|
| 2026.06.18 | ₩56,272 | ₩56,352 | ₩56,165 | ₩56,312 | +0.07% | 3.1만 |
|---|
| 2026.06.17 | ₩56,337 | ₩56,340 | ₩56,018 | ₩56,018 | -0.57% | 2.1만 |
|---|
| 2026.06.16 | ₩56,298 | ₩56,515 | ₩56,285 | ₩56,298 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩56,415 | ₩56,432 | ₩56,298 | ₩56,339 | -0.13% | 4.7만 |
|---|
| 2026.06.12 | ₩56,018 | ₩56,098 | ₩55,938 | ₩56,032 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩55,789 | ₩56,005 | ₩55,618 | ₩55,925 | +0.24% | 3.4만 |
|---|
| 2026.06.10 | ₩55,791 | ₩55,992 | ₩55,691 | ₩55,711 | -0.14% | 1.9만 |
|---|
| 2026.06.09 | ₩56,178 | ₩56,178 | ₩55,638 | ₩55,938 | -0.43% | 2.9만 |
|---|
| 2026.06.08 | ₩56,058 | ₩56,112 | ₩55,965 | ₩55,965 | -0.17% | 2.9만 |
|---|
| 2026.06.05 | ₩56,165 | ₩56,229 | ₩55,845 | ₩55,965 | -0.36% | 2.8만 |
|---|
| 2026.06.04 | ₩56,072 | ₩56,352 | ₩56,072 | ₩56,319 | +0.44% | 2.8만 |
|---|
| 2026.06.03 | ₩56,258 | ₩56,298 | ₩56,218 | ₩56,245 | -0.02% | 3.2만 |
|---|
| 2026.06.02 | ₩56,325 | ₩56,365 | ₩56,272 | ₩56,345 | +0.04% | 3만 |
|---|
| 2026.06.01 | ₩56,298 | ₩56,379 | ₩56,232 | ₩56,312 | +0.02% | 3.9만 |
|---|
| 2026.05.29 | ₩56,245 | ₩56,377 | ₩56,245 | ₩56,365 | +0.21% | 3.5만 |
|---|
| 2026.05.28 | ₩56,258 | ₩56,258 | ₩56,152 | ₩56,232 | -0.05% | 3만 |
|---|
| 2026.05.27 | ₩56,178 | ₩56,232 | ₩56,085 | ₩56,138 | -0.07% | 3.2만 |
|---|
| 2026.05.26 | ₩56,218 | ₩56,245 | ₩56,058 | ₩56,192 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩56,020 | ₩56,112 | ₩55,992 | ₩56,072 | +0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩55,925 | ₩56,032 | ₩55,831 | ₩55,938 | +0.02% | 2.1만 |
|---|
| 2026.05.20 | ₩55,831 | ₩55,978 | ₩55,831 | ₩55,978 | +0.26% | 2.8만 |
|---|
| 2026.05.19 | ₩55,751 | ₩55,871 | ₩55,723 | ₩55,738 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩55,845 | ₩55,898 | ₩55,738 | ₩55,851 | +0.01% | 3.6만 |
|---|
| 2026.05.15 | ₩55,791 | ₩55,938 | ₩55,765 | ₩55,831 | +0.07% | 2.8만 |
|---|
| 2026.05.14 | ₩55,845 | ₩55,992 | ₩55,845 | ₩55,971 | +0.23% | 3.6만 |
|---|
| 2026.05.13 | ₩55,871 | ₩55,925 | ₩55,725 | ₩55,859 | -0.02% | 2.1만 |
|---|
| 2026.05.12 | ₩55,793 | ₩55,793 | ₩55,644 | ₩55,790 | -0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩55,885 | ₩55,885 | ₩55,791 | ₩55,858 | -0.05% | 4.3만 |
|---|
| 2026.05.08 | ₩55,811 | ₩55,898 | ₩55,738 | ₩55,791 | -0.04% | 5.5만 |
|---|
| 2026.05.07 | ₩55,831 | ₩55,845 | ₩55,644 | ₩55,698 | -0.24% | 2.7만 |
|---|
| 2026.05.06 | ₩55,644 | ₩55,751 | ₩55,644 | ₩55,698 | +0.10% | 2.7만 |
|---|
| 2026.05.05 | ₩55,471 | ₩55,598 | ₩55,471 | ₩55,524 | +0.10% | 3만 |
|---|
| 2026.05.04 | ₩55,578 | ₩55,578 | ₩55,324 | ₩55,364 | -0.38% | 5.4만 |
|---|
| 2026.05.01 | ₩55,471 | ₩55,631 | ₩55,471 | ₩55,498 | +0.05% | 6.3만 |
|---|
| 2026.04.30 | ₩55,297 | ₩55,538 | ₩55,231 | ₩55,498 | +0.36% | 10.6만 |
|---|
| 2026.04.29 | ₩55,204 | ₩55,337 | ₩55,191 | ₩55,191 | -0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩55,297 | ₩55,324 | ₩55,151 | ₩55,284 | -0.02% | 3.5만 |
|---|
| 2026.04.27 | ₩55,244 | ₩55,364 | ₩55,244 | ₩55,337 | +0.17% | 5.6만 |
|---|
| 2026.04.24 | ₩55,164 | ₩55,378 | ₩55,151 | ₩55,324 | +0.29% | 8.2만 |
|---|
| 2026.04.23 | ₩55,257 | ₩55,311 | ₩55,004 | ₩55,191 | -0.12% | 28.8만 |
|---|
| 2026.04.22 | ₩55,137 | ₩55,324 | ₩55,137 | ₩55,284 | +0.27% | 7.6만 |
|---|
| 2026.04.21 | ₩55,269 | ₩55,271 | ₩55,031 | ₩55,084 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩55,191 | ₩55,257 | ₩55,124 | ₩55,204 | +0.02% | 10.3만 |
|---|
| 2026.04.17 | ₩55,217 | ₩55,337 | ₩55,124 | ₩55,271 | +0.10% | 8.2만 |
|---|
| 2026.04.16 | ₩54,817 | ₩55,057 | ₩54,817 | ₩54,924 | +0.19% | 12만 |
|---|
| 2026.04.15 | ₩54,790 | ₩54,990 | ₩54,777 | ₩54,870 | +0.15% | 20.4만 |
|---|
| 2026.04.14 | ₩54,577 | ₩54,857 | ₩54,577 | ₩54,844 | +0.49% | 7.2만 |
|---|
| 2026.04.13 | ₩54,336 | ₩54,630 | ₩54,236 | ₩54,630 | +0.54% | 14만 |
|---|
| 2026.04.10 | ₩54,475 | ₩54,475 | ₩54,310 | ₩54,376 | -0.18% | 4.4만 |
|---|
| 2026.04.09 | ₩54,043 | ₩54,443 | ₩54,043 | ₩54,350 | +0.57% | 9.8만 |
|---|
| 2026.04.08 | ₩54,283 | ₩54,300 | ₩54,056 | ₩54,216 | -0.12% | 11.2만 |
|---|
| 2026.04.07 | ₩53,576 | ₩53,576 | ₩53,202 | ₩53,509 | -0.12% | 14.1만 |
|---|
| 2026.04.06 | ₩53,309 | ₩53,589 | ₩53,309 | ₩53,522 | +0.40% | 100.5만 |
|---|
| 2026.04.02 | ₩53,082 | ₩53,496 | ₩52,922 | ₩53,442 | +0.68% | 26.1만 |
|---|
| 2026.04.01 | ₩53,242 | ₩53,509 | ₩53,162 | ₩53,349 | +0.20% | 167.3만 |
|---|
| 2026.03.31 | ₩52,908 | ₩53,175 | ₩52,908 | ₩53,122 | +0.40% | 118.6만 |
|---|
| 2026.03.30 | ₩52,802 | ₩53,015 | ₩52,781 | ₩52,882 | +0.15% | 17.7만 |
|---|
| 2026.03.27 | ₩52,868 | ₩52,916 | ₩52,681 | ₩52,748 | -0.23% | 10.8만 |
|---|
| 2026.03.26 | ₩52,882 | ₩53,002 | ₩52,822 | ₩52,842 | -0.08% | 7만 |
|---|
| 2026.03.25 | ₩52,882 | ₩53,002 | ₩52,882 | ₩52,954 | +0.14% | 5.9만 |
|---|
| 2026.03.24 | ₩52,708 | ₩52,907 | ₩52,708 | ₩52,828 | +0.23% | 4.2만 |
|---|
| 2026.03.23 | ₩52,802 | ₩52,947 | ₩52,775 | ₩52,802 | 0.00% | 4.7만 |
|---|
| 2026.03.20 | ₩52,781 | ₩52,802 | ₩52,561 | ₩52,615 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩52,615 | ₩52,815 | ₩52,615 | ₩52,761 | +0.28% | 2.8만 |
|---|
| 2026.03.18 | ₩52,884 | ₩52,884 | ₩52,735 | ₩52,735 | -0.28% | 2.1만 |
|---|
| 2026.03.17 | ₩52,868 | ₩52,895 | ₩52,802 | ₩52,815 | -0.10% | 5.3만 |
|---|
| 2026.03.16 | ₩52,842 | ₩52,855 | ₩52,735 | ₩52,775 | -0.13% | 5만 |
|---|
| 2026.03.13 | ₩52,721 | ₩52,775 | ₩52,561 | ₩52,641 | -0.15% | 8.7만 |
|---|
| 2026.03.12 | ₩52,561 | ₩52,695 | ₩52,561 | ₩52,588 | +0.05% | 2.7만 |
|---|
| 2026.03.11 | ₩52,775 | ₩52,828 | ₩52,681 | ₩52,721 | -0.10% | 4.2만 |
|---|
| 2026.03.10 | ₩52,696 | ₩52,842 | ₩52,681 | ₩52,707 | +0.02% | 3.2만 |
|---|
| 2026.03.09 | ₩52,548 | ₩52,755 | ₩52,491 | ₩52,681 | +0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩52,588 | ₩52,635 | ₩52,485 | ₩52,528 | -0.11% | 7만 |
|---|
| 2026.03.05 | ₩52,775 | ₩52,828 | ₩52,588 | ₩52,681 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩52,695 | ₩52,815 | ₩52,695 | ₩52,735 | +0.08% | 3만 |
|---|
| 2026.03.03 | ₩52,601 | ₩52,703 | ₩52,535 | ₩52,661 | +0.11% | 3.3만 |
|---|
| 2026.03.02 | ₩52,588 | ₩52,815 | ₩52,588 | ₩52,735 | +0.28% | 4.6만 |
|---|
| 2026.02.27 | ₩52,775 | ₩52,802 | ₩52,681 | ₩52,802 | +0.05% | 6.2만 |
|---|
| 2026.02.26 | ₩52,748 | ₩52,815 | ₩52,688 | ₩52,748 | 0.00% | 3.8만 |
|---|
| 2026.02.25 | ₩52,628 | ₩52,769 | ₩52,628 | ₩52,748 | +0.23% | 12.1만 |
|---|
| 2026.02.24 | ₩52,628 | ₩52,721 | ₩52,628 | ₩52,668 | +0.08% | 2.3만 |
|---|
| 2026.02.23 | ₩52,641 | ₩52,708 | ₩52,575 | ₩52,601 | -0.08% | 4.8만 |
|---|
| 2026.02.20 | ₩52,601 | ₩52,681 | ₩52,601 | ₩52,668 | +0.13% | 4.1만 |
|---|
| 2026.02.19 | ₩52,655 | ₩52,668 | ₩52,561 | ₩52,581 | -0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩52,641 | ₩52,681 | ₩52,601 | ₩52,601 | -0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩52,481 | ₩52,601 | ₩52,441 | ₩52,575 | +0.18% | 2.7만 |
|---|
| 2026.02.13 | ₩52,481 | ₩52,612 | ₩52,481 | ₩52,535 | +0.10% | 3.1만 |
|---|
| 2026.02.12 | ₩52,535 | ₩52,655 | ₩52,481 | ₩52,481 | -0.10% | 2.7만 |
|---|
| 2026.02.11 | ₩52,628 | ₩52,675 | ₩52,575 | ₩52,641 | +0.03% | 4.8만 |
|---|
| 2026.02.10 | ₩52,588 | ₩52,703 | ₩52,588 | ₩52,601 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩52,508 | ₩52,681 | ₩52,508 | ₩52,629 | +0.23% | 3.2만 |
|---|
| 2026.02.06 | ₩52,501 | ₩52,575 | ₩52,495 | ₩52,561 | +0.11% | 3.5만 |
|---|
| 2026.02.05 | ₩52,559 | ₩52,559 | ₩52,334 | ₩52,334 | -0.43% | 4만 |
|---|
| 2026.02.04 | ₩52,539 | ₩52,541 | ₩52,428 | ₩52,441 | -0.19% | 9.1만 |
|---|
| 2026.02.03 | ₩52,561 | ₩52,615 | ₩52,454 | ₩52,495 | -0.13% | 4.1만 |
|---|
| 2026.02.02 | ₩52,468 | ₩52,601 | ₩52,454 | ₩52,561 | +0.18% | 2만 |
|---|
| 2026.01.30 | ₩52,628 | ₩52,628 | ₩52,454 | ₩52,615 | -0.03% | 4.7만 |
|---|
| 2026.01.29 | ₩52,495 | ₩52,532 | ₩52,414 | ₩52,508 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,495 | ₩52,548 | ₩52,495 | ₩52,535 | +0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩52,535 | ₩52,627 | ₩52,521 | ₩52,521 | -0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩52,521 | ₩52,532 | ₩52,495 | ₩52,495 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩52,428 | ₩52,521 | ₩52,428 | ₩52,495 | +0.13% | 4만 |
|---|
| 2026.01.22 | ₩52,521 | ₩52,521 | ₩52,388 | ₩52,434 | -0.17% | 2.5만 |
|---|
| 2026.01.21 | ₩52,308 | ₩52,428 | ₩52,294 | ₩52,428 | +0.23% | 3.1만 |
|---|
| 2026.01.20 | ₩52,254 | ₩52,361 | ₩52,216 | ₩52,221 | -0.06% | 4.2만 |
|---|
| 2026.01.16 | ₩52,481 | ₩52,481 | ₩52,401 | ₩52,408 | -0.14% | 2.1만 |
|---|
| 2026.01.15 | ₩52,481 | ₩52,481 | ₩52,401 | ₩52,428 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩52,480 | ₩52,480 | ₩52,308 | ₩52,361 | -0.23% | 2.7만 |
|---|
| 2026.01.13 | ₩52,548 | ₩52,548 | ₩52,348 | ₩52,368 | -0.34% | 4.6만 |
|---|
| 2026.01.12 | ₩52,374 | ₩52,441 | ₩52,361 | ₩52,401 | +0.05% | 3.3만 |
|---|
| 2026.01.09 | ₩52,388 | ₩52,414 | ₩52,361 | ₩52,388 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩52,321 | ₩52,440 | ₩52,321 | ₩52,321 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩52,388 | ₩52,392 | ₩52,321 | ₩52,321 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩52,361 | ₩52,374 | ₩52,297 | ₩52,348 | -0.03% | 2.4만 |
|---|
| 2026.01.05 | ₩52,308 | ₩52,357 | ₩52,281 | ₩52,308 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩52,241 | ₩52,308 | ₩52,201 | ₩52,254 | +0.03% | 11.4만 |
|---|
| 2025.12.31 | ₩52,228 | ₩52,268 | ₩52,208 | ₩52,214 | -0.03% | 4.4만 |
|---|
| 2025.12.30 | ₩52,400 | ₩52,400 | ₩52,241 | ₩52,254 | -0.28% | 1.9만 |
|---|
| 2025.12.29 | ₩52,202 | ₩52,268 | ₩52,202 | ₩52,268 | +0.13% | 3.3만 |
|---|
| 2025.12.26 | ₩52,248 | ₩52,254 | ₩52,214 | ₩52,228 | -0.04% | 4.9만 |
|---|
| 2025.12.24 | ₩52,238 | ₩52,254 | ₩52,201 | ₩52,228 | -0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩52,148 | ₩52,228 | ₩52,148 | ₩52,205 | +0.11% | 2만 |
|---|
| 2025.12.22 | ₩52,150 | ₩52,184 | ₩52,134 | ₩52,168 | +0.03% | 1.9만 |
|---|
| 2025.12.19 | ₩51,934 | ₩52,148 | ₩51,921 | ₩52,113 | +0.34% | 2만 |
|---|
| 2025.12.18 | ₩51,961 | ₩52,027 | ₩51,921 | ₩51,947 | -0.03% | 4.4만 |
|---|
| 2025.12.17 | ₩51,867 | ₩52,001 | ₩51,854 | ₩51,854 | -0.03% | 6만 |
|---|
| 2025.12.16 | ₩51,894 | ₩51,987 | ₩51,894 | ₩51,947 | +0.10% | 3.5만 |
|---|
| 2025.12.15 | ₩52,121 | ₩52,121 | ₩51,907 | ₩51,974 | -0.28% | 2.8만 |
|---|
| 2025.12.12 | ₩52,067 | ₩52,067 | ₩51,867 | ₩51,987 | -0.15% | 1.8만 |
|---|
| 2025.12.11 | ₩51,938 | ₩52,067 | ₩51,938 | ₩52,027 | +0.17% | 10.7만 |
|---|
| 2025.12.10 | ₩51,974 | ₩52,067 | ₩51,829 | ₩51,961 | -0.03% | 10.4만 |
|---|
| 2025.12.09 | ₩51,841 | ₩51,961 | ₩51,841 | ₩51,898 | +0.11% | 1.5만 |
|---|
| 2025.12.08 | ₩51,895 | ₩51,987 | ₩51,841 | ₩51,881 | -0.03% | 2.8만 |
|---|
| 2025.12.05 | ₩51,841 | ₩51,974 | ₩51,841 | ₩51,894 | +0.10% | 3.6만 |
|---|
| 2025.12.04 | ₩51,867 | ₩51,934 | ₩51,827 | ₩51,854 | -0.03% | 2.1만 |
|---|
| 2025.12.03 | ₩51,775 | ₩51,911 | ₩51,775 | ₩51,889 | +0.22% | 2.1만 |
|---|
| 2025.12.02 | ₩51,907 | ₩51,907 | ₩51,760 | ₩51,867 | -0.08% | 7만 |
|---|
| 2025.12.01 | ₩51,694 | ₩51,800 | ₩51,694 | ₩51,747 | +0.10% | 3만 |
|---|
| 2025.11.28 | ₩51,734 | ₩51,804 | ₩51,734 | ₩51,767 | +0.06% | 6.8천 |
|---|
| 2025.11.26 | ₩51,682 | ₩51,747 | ₩51,682 | ₩51,719 | +0.07% | 1.4만 |
|---|
| 2025.11.25 | ₩51,498 | ₩51,667 | ₩51,487 | ₩51,614 | +0.23% | 1.9만 |
|---|
| 2025.11.24 | ₩51,393 | ₩51,510 | ₩51,373 | ₩51,494 | +0.19% | 4.3만 |
|---|
| 2025.11.21 | ₩51,160 | ₩51,360 | ₩51,026 | ₩51,260 | +0.20% | 1.6만 |
|---|
| 2025.11.20 | ₩51,480 | ₩51,640 | ₩51,080 | ₩51,160 | -0.62% | 4.4만 |
|---|
| 2025.11.19 | ₩51,240 | ₩51,356 | ₩51,219 | ₩51,293 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩51,267 | ₩51,320 | ₩51,133 | ₩51,227 | -0.08% | 3.5만 |
|---|
| 2025.11.17 | ₩51,413 | ₩51,494 | ₩51,280 | ₩51,360 | -0.10% | 3.2만 |
|---|
| 2025.11.14 | ₩51,307 | ₩51,547 | ₩51,307 | ₩51,427 | +0.23% | 1.2만 |
|---|
| 2025.11.13 | ₩51,627 | ₩51,627 | ₩51,373 | ₩51,400 | -0.44% | 2.1만 |
|---|
| 2025.11.12 | ₩51,587 | ₩51,630 | ₩51,574 | ₩51,590 | +0.01% | 17.6만 |
|---|
| 2025.11.11 | ₩51,427 | ₩51,639 | ₩51,427 | ₩51,574 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩51,507 | ₩51,614 | ₩51,480 | ₩51,574 | +0.13% | 3.7만 |
|---|
| 2025.11.07 | ₩51,320 | ₩51,387 | ₩51,255 | ₩51,387 | +0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩51,347 | ₩51,586 | ₩51,340 | ₩51,360 | +0.03% | 5.6만 |
|---|
| 2025.11.05 | ₩51,433 | ₩51,534 | ₩51,376 | ₩51,488 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩51,421 | ₩51,480 | ₩51,373 | ₩51,413 | -0.02% | 3.4만 |
|---|
| 2025.11.03 | ₩51,554 | ₩51,600 | ₩51,440 | ₩51,440 | -0.22% | 9.2만 |
|---|
| 2025.10.31 | ₩51,520 | ₩51,547 | ₩51,427 | ₩51,467 | -0.10% | 7.7만 |
|---|
| 2025.10.30 | ₩51,507 | ₩51,536 | ₩51,428 | ₩51,453 | -0.10% | 6.8만 |
|---|
| 2025.10.29 | ₩51,574 | ₩51,650 | ₩51,468 | ₩51,547 | -0.05% | 5.1만 |
|---|
| 2025.10.28 | ₩51,618 | ₩51,640 | ₩51,534 | ₩51,547 | -0.14% | 5.1만 |
|---|
| 2025.10.27 | ₩51,560 | ₩51,594 | ₩51,507 | ₩51,560 | 0.00% | 3.7만 |
|---|
| 2025.10.24 | ₩51,480 | ₩51,547 | ₩51,440 | ₩51,467 | -0.03% | 2.4만 |
|---|
| 2025.10.23 | ₩51,320 | ₩51,480 | ₩51,320 | ₩51,387 | +0.13% | 2.1만 |
|---|
| 2025.10.22 | ₩51,347 | ₩51,373 | ₩51,227 | ₩51,313 | -0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩51,333 | ₩51,467 | ₩51,320 | ₩51,360 | +0.05% | 3만 |
|---|
| 2025.10.20 | ₩51,213 | ₩51,413 | ₩51,213 | ₩51,413 | +0.39% | 1.8만 |
|---|
| 2025.10.17 | ₩51,053 | ₩51,227 | ₩51,021 | ₩51,187 | +0.26% | 2.8만 |
|---|
| 2025.10.16 | ₩51,173 | ₩51,267 | ₩50,973 | ₩51,026 | -0.29% | 3.8만 |
|---|
| 2025.10.15 | ₩51,213 | ₩51,320 | ₩51,080 | ₩51,267 | +0.10% | 10.2만 |
|---|
| 2025.10.14 | ₩51,046 | ₩51,240 | ₩51,046 | ₩51,120 | +0.14% | 4.8만 |
|---|
| 2025.10.13 | ₩51,173 | ₩51,280 | ₩51,146 | ₩51,160 | -0.03% | 3만 |
|---|
| 2025.10.10 | ₩51,307 | ₩51,413 | ₩50,973 | ₩51,026 | -0.55% | 6.2만 |
|---|