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 | ₩57,945 | ₩58,088 | ₩57,941 | ₩58,028 | +0.14% | 1.8만 |
| 2026.10.08 | ₩58,008 | ₩58,008 | ₩57,874 | ₩57,901 | -0.18% | 2.5만 |
| 2026.10.07 | ₩57,888 | ₩58,008 | ₩57,886 | ₩57,941 | +0.09% | 2.5만 |
| 2026.10.06 | ₩57,914 | ₩58,075 | ₩57,914 | ₩58,021 | +0.18% | 2만 |
| 2026.10.05 | ₩57,928 | ₩57,941 | ₩57,848 | ₩57,861 | -0.12% | 2.1만 |
| 2026.10.02 | ₩57,874 | ₩57,928 | ₩57,754 | ₩57,834 | -0.07% | 1.6만 |
| 2026.10.01 | ₩57,583 | ₩57,714 | ₩57,567 | ₩57,660 | +0.13% | 1.7만 |
| 2026.09.30 | ₩57,794 | ₩57,794 | ₩57,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,701 |
| -0.16% |
| 1.6만 |
| 2026.09.29 | ₩57,779 | ₩57,779 | ₩57,620 | ₩57,687 | -0.16% | 2.3만 |
|---|
| 2026.09.28 | ₩57,660 | ₩57,767 | ₩57,647 | ₩57,673 | +0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩57,741 | ₩57,767 | ₩57,652 | ₩57,754 | +0.02% | 3.5만 |
|---|
| 2026.09.24 | ₩57,687 | ₩57,714 | ₩57,567 | ₩57,685 | -0.00% | 11.9만 |
|---|
| 2026.09.23 | ₩57,754 | ₩57,754 | ₩57,647 | ₩57,674 | -0.14% | 2.5만 |
|---|
| 2026.09.22 | ₩57,701 | ₩57,807 | ₩57,701 | ₩57,735 | +0.06% | 1.8만 |
|---|
| 2026.09.21 | ₩57,554 | ₩57,767 | ₩57,554 | ₩57,721 | +0.29% | 1.9만 |
|---|
| 2026.09.18 | ₩57,527 | ₩57,594 | ₩57,433 | ₩57,487 | -0.07% | 1.8만 |
|---|
| 2026.09.17 | ₩57,579 | ₩57,579 | ₩57,444 | ₩57,513 | -0.11% | 5.5만 |
|---|
| 2026.09.16 | ₩57,393 | ₩57,500 | ₩57,226 | ₩57,293 | -0.17% | 1.4만 |
|---|
| 2026.09.15 | ₩57,407 | ₩57,440 | ₩57,340 | ₩57,353 | -0.09% | 3.8만 |
|---|
| 2026.09.14 | ₩57,326 | ₩57,527 | ₩57,326 | ₩57,367 | +0.07% | 2.2만 |
|---|
| 2026.09.11 | ₩57,567 | ₩57,567 | ₩57,433 | ₩57,447 | -0.21% | 1.9만 |
|---|
| 2026.09.10 | ₩57,246 | ₩57,393 | ₩57,246 | ₩57,286 | +0.07% | 39.7만 |
|---|
| 2026.09.09 | ₩57,393 | ₩57,531 | ₩57,380 | ₩57,407 | +0.02% | 12.1만 |
|---|
| 2026.09.08 | ₩57,620 | ₩57,620 | ₩57,463 | ₩57,487 | -0.23% | 13.6만 |
|---|
| 2026.09.04 | ₩57,407 | ₩57,647 | ₩57,407 | ₩57,578 | +0.30% | 2.3만 |
|---|
| 2026.09.03 | ₩57,554 | ₩57,674 | ₩57,487 | ₩57,627 | +0.13% | 4.1만 |
|---|
| 2026.09.02 | ₩57,499 | ₩57,504 | ₩57,407 | ₩57,480 | -0.03% | 2.8만 |
|---|
| 2026.09.01 | ₩57,313 | ₩57,437 | ₩57,313 | ₩57,367 | +0.09% | 2.5만 |
|---|
| 2026.08.31 | ₩57,523 | ₩57,523 | ₩57,367 | ₩57,453 | -0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩57,507 | ₩57,554 | ₩57,393 | ₩57,427 | -0.14% | 9천 |
|---|
| 2026.08.27 | ₩57,380 | ₩57,526 | ₩57,340 | ₩57,473 | +0.16% | 2.1만 |
|---|
| 2026.08.26 | ₩57,433 | ₩57,433 | ₩57,286 | ₩57,326 | -0.19% | 1.3만 |
|---|
| 2026.08.25 | ₩57,246 | ₩57,392 | ₩57,246 | ₩57,340 | +0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩57,367 | ₩57,376 | ₩57,246 | ₩57,273 | -0.16% | 2.8만 |
|---|
| 2026.08.21 | ₩57,313 | ₩57,380 | ₩57,260 | ₩57,286 | -0.05% | 1.8만 |
|---|
| 2026.08.20 | ₩57,362 | ₩57,362 | ₩57,206 | ₩57,261 | -0.18% | 1.7만 |
|---|
| 2026.08.19 | ₩57,260 | ₩57,413 | ₩57,246 | ₩57,313 | +0.09% | 1.8만 |
|---|
| 2026.08.18 | ₩57,153 | ₩57,352 | ₩57,153 | ₩57,260 | +0.19% | 4.8만 |
|---|
| 2026.08.17 | ₩57,433 | ₩57,433 | ₩57,286 | ₩57,286 | -0.26% | 9.9천 |
|---|
| 2026.08.14 | ₩57,427 | ₩57,441 | ₩57,313 | ₩57,340 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩57,300 | ₩57,411 | ₩57,286 | ₩57,360 | +0.10% | 1.5만 |
|---|
| 2026.08.12 | ₩57,256 | ₩57,367 | ₩57,233 | ₩57,282 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩57,126 | ₩57,326 | ₩57,126 | ₩57,220 | +0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩57,206 | ₩57,338 | ₩57,206 | ₩57,246 | +0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩57,153 | ₩57,286 | ₩57,153 | ₩57,246 | +0.16% | 7.1천 |
|---|
| 2026.08.06 | ₩57,193 | ₩57,250 | ₩57,126 | ₩57,166 | -0.05% | 1.9만 |
|---|
| 2026.08.05 | ₩57,153 | ₩57,297 | ₩57,153 | ₩57,179 | +0.05% | 3.6만 |
|---|
| 2026.08.04 | ₩57,093 | ₩57,206 | ₩57,034 | ₩57,153 | +0.11% | 2.5만 |
|---|
| 2026.08.03 | ₩56,885 | ₩57,032 | ₩56,885 | ₩56,952 | +0.12% | 2.6만 |
|---|
| 2026.07.31 | ₩56,605 | ₩56,885 | ₩56,498 | ₩56,765 | +0.28% | 1.7만 |
|---|
| 2026.07.30 | ₩56,578 | ₩56,712 | ₩56,431 | ₩56,618 | +0.07% | 4.3만 |
|---|
| 2026.07.29 | ₩56,565 | ₩56,582 | ₩56,338 | ₩56,338 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩56,538 | ₩56,658 | ₩56,431 | ₩56,565 | +0.05% | 5.3만 |
|---|
| 2026.07.27 | ₩56,551 | ₩56,685 | ₩56,391 | ₩56,578 | +0.05% | 1.7만 |
|---|
| 2026.07.24 | ₩56,531 | ₩56,632 | ₩56,398 | ₩56,462 | -0.12% | 4.7만 |
|---|
| 2026.07.23 | ₩56,424 | ₩56,498 | ₩56,338 | ₩56,498 | +0.13% | 2.3만 |
|---|
| 2026.07.22 | ₩56,591 | ₩56,698 | ₩56,591 | ₩56,618 | +0.05% | 2.1만 |
|---|
| 2026.07.21 | ₩56,712 | ₩56,712 | ₩56,515 | ₩56,712 | 0.00% | 2.3만 |
|---|
| 2026.07.20 | ₩56,538 | ₩56,652 | ₩56,444 | ₩56,444 | -0.17% | 1.8만 |
|---|
| 2026.07.17 | ₩56,378 | ₩56,645 | ₩56,378 | ₩56,458 | +0.14% | 5만 |
|---|
| 2026.07.16 | ₩56,752 | ₩56,792 | ₩56,645 | ₩56,685 | -0.12% | 1.4만 |
|---|
| 2026.07.15 | ₩56,645 | ₩56,779 | ₩56,645 | ₩56,746 | +0.18% | 2.8만 |
|---|
| 2026.07.14 | ₩56,551 | ₩56,712 | ₩56,551 | ₩56,712 | +0.28% | 3.1만 |
|---|
| 2026.07.13 | ₩56,618 | ₩56,752 | ₩56,525 | ₩56,525 | -0.17% | 3.1만 |
|---|
| 2026.07.10 | ₩56,605 | ₩56,725 | ₩56,578 | ₩56,645 | +0.07% | 3만 |
|---|
| 2026.07.09 | ₩56,511 | ₩56,662 | ₩56,511 | ₩56,632 | +0.21% | 7.1만 |
|---|
| 2026.07.08 | ₩56,463 | ₩56,498 | ₩56,311 | ₩56,458 | -0.01% | 2만 |
|---|
| 2026.07.07 | ₩56,545 | ₩56,605 | ₩56,458 | ₩56,498 | -0.08% | 1.8만 |
|---|
| 2026.07.06 | ₩56,444 | ₩56,853 | ₩56,444 | ₩56,589 | +0.26% | 1.9만 |
|---|
| 2026.07.02 | ₩56,338 | ₩56,538 | ₩56,311 | ₩56,498 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩56,324 | ₩56,498 | ₩56,324 | ₩56,364 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩56,271 | ₩56,498 | ₩56,271 | ₩56,391 | +0.21% | 9.6만 |
|---|
| 2026.06.29 | ₩56,237 | ₩56,378 | ₩56,130 | ₩56,284 | +0.08% | 3.5만 |
|---|
| 2026.06.26 | ₩56,084 | ₩56,257 | ₩56,070 | ₩56,201 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩56,191 | ₩56,271 | ₩56,030 | ₩56,052 | -0.25% | 2.3만 |
|---|
| 2026.06.24 | ₩56,150 | ₩56,284 | ₩56,017 | ₩56,124 | -0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩56,030 | ₩56,188 | ₩55,990 | ₩56,057 | +0.05% | 2.4만 |
|---|
| 2026.06.22 | ₩56,578 | ₩56,578 | ₩56,231 | ₩56,257 | -0.57% | 2.5만 |
|---|
| 2026.06.18 | ₩56,338 | ₩56,418 | ₩56,231 | ₩56,378 | +0.07% | 3.1만 |
|---|
| 2026.06.17 | ₩56,403 | ₩56,406 | ₩56,084 | ₩56,084 | -0.57% | 2.1만 |
|---|
| 2026.06.16 | ₩56,364 | ₩56,581 | ₩56,351 | ₩56,364 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩56,481 | ₩56,498 | ₩56,364 | ₩56,404 | -0.13% | 4.7만 |
|---|
| 2026.06.12 | ₩56,084 | ₩56,164 | ₩56,003 | ₩56,097 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩55,854 | ₩56,070 | ₩55,683 | ₩55,990 | +0.24% | 3.4만 |
|---|
| 2026.06.10 | ₩55,857 | ₩56,057 | ₩55,756 | ₩55,776 | -0.14% | 1.9만 |
|---|
| 2026.06.09 | ₩56,244 | ₩56,244 | ₩55,703 | ₩56,003 | -0.43% | 2.9만 |
|---|
| 2026.06.08 | ₩56,124 | ₩56,177 | ₩56,030 | ₩56,030 | -0.17% | 2.9만 |
|---|
| 2026.06.05 | ₩56,231 | ₩56,295 | ₩55,910 | ₩56,030 | -0.36% | 2.8만 |
|---|
| 2026.06.04 | ₩56,137 | ₩56,418 | ₩56,137 | ₩56,384 | +0.44% | 2.8만 |
|---|
| 2026.06.03 | ₩56,324 | ₩56,364 | ₩56,284 | ₩56,311 | -0.02% | 3.2만 |
|---|
| 2026.06.02 | ₩56,391 | ₩56,431 | ₩56,338 | ₩56,411 | +0.04% | 3만 |
|---|
| 2026.06.01 | ₩56,364 | ₩56,444 | ₩56,297 | ₩56,378 | +0.02% | 3.9만 |
|---|
| 2026.05.29 | ₩56,311 | ₩56,443 | ₩56,311 | ₩56,431 | +0.21% | 3.5만 |
|---|
| 2026.05.28 | ₩56,324 | ₩56,324 | ₩56,217 | ₩56,297 | -0.05% | 3만 |
|---|
| 2026.05.27 | ₩56,244 | ₩56,297 | ₩56,150 | ₩56,204 | -0.07% | 3.2만 |
|---|
| 2026.05.26 | ₩56,284 | ₩56,311 | ₩56,124 | ₩56,257 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩56,085 | ₩56,177 | ₩56,057 | ₩56,137 | +0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩55,990 | ₩56,097 | ₩55,897 | ₩56,003 | +0.02% | 2.1만 |
|---|
| 2026.05.20 | ₩55,897 | ₩56,044 | ₩55,897 | ₩56,044 | +0.26% | 2.8만 |
|---|
| 2026.05.19 | ₩55,816 | ₩55,937 | ₩55,788 | ₩55,803 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩55,910 | ₩55,963 | ₩55,803 | ₩55,917 | +0.01% | 3.6만 |
|---|
| 2026.05.15 | ₩55,857 | ₩56,003 | ₩55,830 | ₩55,897 | +0.07% | 2.8만 |
|---|
| 2026.05.14 | ₩55,910 | ₩56,057 | ₩55,910 | ₩56,037 | +0.23% | 3.6만 |
|---|
| 2026.05.13 | ₩55,937 | ₩55,990 | ₩55,790 | ₩55,925 | -0.02% | 2.1만 |
|---|
| 2026.05.12 | ₩55,858 | ₩55,858 | ₩55,710 | ₩55,855 | -0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩55,950 | ₩55,950 | ₩55,857 | ₩55,923 | -0.05% | 4.3만 |
|---|
| 2026.05.08 | ₩55,877 | ₩55,963 | ₩55,803 | ₩55,857 | -0.04% | 5.5만 |
|---|
| 2026.05.07 | ₩55,897 | ₩55,910 | ₩55,710 | ₩55,763 | -0.24% | 2.7만 |
|---|
| 2026.05.06 | ₩55,710 | ₩55,816 | ₩55,710 | ₩55,763 | +0.10% | 2.7만 |
|---|
| 2026.05.05 | ₩55,536 | ₩55,663 | ₩55,536 | ₩55,589 | +0.10% | 3만 |
|---|
| 2026.05.04 | ₩55,643 | ₩55,643 | ₩55,389 | ₩55,429 | -0.38% | 5.4만 |
|---|
| 2026.05.01 | ₩55,536 | ₩55,696 | ₩55,536 | ₩55,563 | +0.05% | 6.3만 |
|---|
| 2026.04.30 | ₩55,362 | ₩55,603 | ₩55,295 | ₩55,563 | +0.36% | 10.6만 |
|---|
| 2026.04.29 | ₩55,269 | ₩55,402 | ₩55,255 | ₩55,255 | -0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩55,362 | ₩55,389 | ₩55,215 | ₩55,349 | -0.02% | 3.5만 |
|---|
| 2026.04.27 | ₩55,309 | ₩55,429 | ₩55,309 | ₩55,402 | +0.17% | 5.6만 |
|---|
| 2026.04.24 | ₩55,228 | ₩55,442 | ₩55,215 | ₩55,389 | +0.29% | 8.2만 |
|---|
| 2026.04.23 | ₩55,322 | ₩55,375 | ₩55,068 | ₩55,255 | -0.12% | 28.8만 |
|---|
| 2026.04.22 | ₩55,202 | ₩55,389 | ₩55,202 | ₩55,349 | +0.27% | 7.6만 |
|---|
| 2026.04.21 | ₩55,334 | ₩55,335 | ₩55,095 | ₩55,148 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩55,255 | ₩55,322 | ₩55,188 | ₩55,269 | +0.02% | 10.3만 |
|---|
| 2026.04.17 | ₩55,282 | ₩55,402 | ₩55,188 | ₩55,335 | +0.10% | 8.2만 |
|---|
| 2026.04.16 | ₩54,881 | ₩55,122 | ₩54,881 | ₩54,988 | +0.19% | 12만 |
|---|
| 2026.04.15 | ₩54,854 | ₩55,055 | ₩54,841 | ₩54,934 | +0.15% | 20.4만 |
|---|
| 2026.04.14 | ₩54,640 | ₩54,921 | ₩54,640 | ₩54,908 | +0.49% | 7.2만 |
|---|
| 2026.04.13 | ₩54,400 | ₩54,694 | ₩54,300 | ₩54,694 | +0.54% | 14만 |
|---|
| 2026.04.10 | ₩54,539 | ₩54,539 | ₩54,373 | ₩54,440 | -0.18% | 4.4만 |
|---|
| 2026.04.09 | ₩54,106 | ₩54,507 | ₩54,106 | ₩54,413 | +0.57% | 9.8만 |
|---|
| 2026.04.08 | ₩54,347 | ₩54,364 | ₩54,119 | ₩54,280 | -0.12% | 11.2만 |
|---|
| 2026.04.07 | ₩53,638 | ₩53,638 | ₩53,264 | ₩53,571 | -0.12% | 14.1만 |
|---|
| 2026.04.06 | ₩53,371 | ₩53,652 | ₩53,371 | ₩53,585 | +0.40% | 100.5만 |
|---|
| 2026.04.02 | ₩53,144 | ₩53,558 | ₩52,984 | ₩53,505 | +0.68% | 26.1만 |
|---|
| 2026.04.01 | ₩53,304 | ₩53,571 | ₩53,224 | ₩53,411 | +0.20% | 167.3만 |
|---|
| 2026.03.31 | ₩52,970 | ₩53,237 | ₩52,970 | ₩53,184 | +0.40% | 118.6만 |
|---|
| 2026.03.30 | ₩52,863 | ₩53,077 | ₩52,843 | ₩52,943 | +0.15% | 17.7만 |
|---|
| 2026.03.27 | ₩52,930 | ₩52,978 | ₩52,743 | ₩52,810 | -0.23% | 10.8만 |
|---|
| 2026.03.26 | ₩52,943 | ₩53,064 | ₩52,883 | ₩52,903 | -0.08% | 7만 |
|---|
| 2026.03.25 | ₩52,943 | ₩53,064 | ₩52,943 | ₩53,016 | +0.14% | 5.9만 |
|---|
| 2026.03.24 | ₩52,770 | ₩52,969 | ₩52,770 | ₩52,890 | +0.23% | 4.2만 |
|---|
| 2026.03.23 | ₩52,863 | ₩53,009 | ₩52,837 | ₩52,863 | 0.00% | 4.7만 |
|---|
| 2026.03.20 | ₩52,843 | ₩52,863 | ₩52,623 | ₩52,676 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩52,676 | ₩52,877 | ₩52,676 | ₩52,823 | +0.28% | 2.8만 |
|---|
| 2026.03.18 | ₩52,946 | ₩52,946 | ₩52,796 | ₩52,796 | -0.28% | 2.1만 |
|---|
| 2026.03.17 | ₩52,930 | ₩52,957 | ₩52,863 | ₩52,877 | -0.10% | 5.3만 |
|---|
| 2026.03.16 | ₩52,903 | ₩52,917 | ₩52,796 | ₩52,837 | -0.13% | 5만 |
|---|
| 2026.03.13 | ₩52,783 | ₩52,837 | ₩52,623 | ₩52,703 | -0.15% | 8.7만 |
|---|
| 2026.03.12 | ₩52,623 | ₩52,756 | ₩52,623 | ₩52,649 | +0.05% | 2.7만 |
|---|
| 2026.03.11 | ₩52,837 | ₩52,890 | ₩52,743 | ₩52,783 | -0.10% | 4.2만 |
|---|
| 2026.03.10 | ₩52,758 | ₩52,903 | ₩52,743 | ₩52,768 | +0.02% | 3.2만 |
|---|
| 2026.03.09 | ₩52,609 | ₩52,816 | ₩52,552 | ₩52,743 | +0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩52,649 | ₩52,696 | ₩52,547 | ₩52,589 | -0.11% | 7만 |
|---|
| 2026.03.05 | ₩52,837 | ₩52,890 | ₩52,649 | ₩52,743 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩52,756 | ₩52,877 | ₩52,756 | ₩52,796 | +0.08% | 3만 |
|---|
| 2026.03.03 | ₩52,663 | ₩52,764 | ₩52,596 | ₩52,723 | +0.11% | 3.3만 |
|---|
| 2026.03.02 | ₩52,649 | ₩52,877 | ₩52,649 | ₩52,796 | +0.28% | 4.6만 |
|---|
| 2026.02.27 | ₩52,837 | ₩52,863 | ₩52,743 | ₩52,863 | +0.05% | 6.2만 |
|---|
| 2026.02.26 | ₩52,810 | ₩52,877 | ₩52,750 | ₩52,810 | 0.00% | 3.8만 |
|---|
| 2026.02.25 | ₩52,690 | ₩52,831 | ₩52,690 | ₩52,810 | +0.23% | 12.1만 |
|---|
| 2026.02.24 | ₩52,690 | ₩52,783 | ₩52,690 | ₩52,730 | +0.08% | 2.3만 |
|---|
| 2026.02.23 | ₩52,703 | ₩52,770 | ₩52,636 | ₩52,663 | -0.08% | 4.8만 |
|---|
| 2026.02.20 | ₩52,663 | ₩52,743 | ₩52,663 | ₩52,730 | +0.13% | 4.1만 |
|---|
| 2026.02.19 | ₩52,716 | ₩52,730 | ₩52,623 | ₩52,643 | -0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩52,703 | ₩52,743 | ₩52,663 | ₩52,663 | -0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩52,543 | ₩52,663 | ₩52,502 | ₩52,636 | +0.18% | 2.7만 |
|---|
| 2026.02.13 | ₩52,543 | ₩52,673 | ₩52,543 | ₩52,596 | +0.10% | 3.1만 |
|---|
| 2026.02.12 | ₩52,596 | ₩52,716 | ₩52,543 | ₩52,543 | -0.10% | 2.7만 |
|---|
| 2026.02.11 | ₩52,690 | ₩52,736 | ₩52,636 | ₩52,703 | +0.03% | 4.8만 |
|---|
| 2026.02.10 | ₩52,649 | ₩52,764 | ₩52,649 | ₩52,663 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩52,569 | ₩52,743 | ₩52,569 | ₩52,691 | +0.23% | 3.2만 |
|---|
| 2026.02.06 | ₩52,563 | ₩52,636 | ₩52,556 | ₩52,623 | +0.11% | 3.5만 |
|---|
| 2026.02.05 | ₩52,620 | ₩52,620 | ₩52,396 | ₩52,396 | -0.43% | 4만 |
|---|
| 2026.02.04 | ₩52,600 | ₩52,603 | ₩52,489 | ₩52,502 | -0.19% | 9.1만 |
|---|
| 2026.02.03 | ₩52,623 | ₩52,676 | ₩52,516 | ₩52,556 | -0.13% | 4.1만 |
|---|
| 2026.02.02 | ₩52,529 | ₩52,663 | ₩52,516 | ₩52,623 | +0.18% | 2만 |
|---|
| 2026.01.30 | ₩52,690 | ₩52,690 | ₩52,516 | ₩52,676 | -0.03% | 4.7만 |
|---|
| 2026.01.29 | ₩52,556 | ₩52,593 | ₩52,476 | ₩52,569 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,556 | ₩52,609 | ₩52,556 | ₩52,596 | +0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩52,596 | ₩52,688 | ₩52,583 | ₩52,583 | -0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩52,583 | ₩52,593 | ₩52,556 | ₩52,556 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩52,489 | ₩52,583 | ₩52,489 | ₩52,556 | +0.13% | 4만 |
|---|
| 2026.01.22 | ₩52,583 | ₩52,583 | ₩52,449 | ₩52,496 | -0.17% | 2.5만 |
|---|
| 2026.01.21 | ₩52,369 | ₩52,489 | ₩52,355 | ₩52,489 | +0.23% | 3.1만 |
|---|
| 2026.01.20 | ₩52,315 | ₩52,422 | ₩52,277 | ₩52,282 | -0.06% | 4.2만 |
|---|
| 2026.01.16 | ₩52,543 | ₩52,543 | ₩52,462 | ₩52,469 | -0.14% | 2.1만 |
|---|
| 2026.01.15 | ₩52,543 | ₩52,543 | ₩52,462 | ₩52,489 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩52,541 | ₩52,541 | ₩52,369 | ₩52,422 | -0.23% | 2.7만 |
|---|
| 2026.01.13 | ₩52,609 | ₩52,609 | ₩52,409 | ₩52,429 | -0.34% | 4.6만 |
|---|
| 2026.01.12 | ₩52,436 | ₩52,502 | ₩52,422 | ₩52,462 | +0.05% | 3.3만 |
|---|
| 2026.01.09 | ₩52,449 | ₩52,476 | ₩52,422 | ₩52,449 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩52,382 | ₩52,501 | ₩52,382 | ₩52,382 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩52,449 | ₩52,453 | ₩52,382 | ₩52,382 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩52,422 | ₩52,436 | ₩52,358 | ₩52,409 | -0.03% | 2.4만 |
|---|
| 2026.01.05 | ₩52,369 | ₩52,418 | ₩52,342 | ₩52,369 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩52,302 | ₩52,369 | ₩52,262 | ₩52,315 | +0.03% | 11.4만 |
|---|
| 2025.12.31 | ₩52,289 | ₩52,329 | ₩52,269 | ₩52,275 | -0.03% | 4.4만 |
|---|
| 2025.12.30 | ₩52,461 | ₩52,461 | ₩52,302 | ₩52,315 | -0.28% | 1.9만 |
|---|
| 2025.12.29 | ₩52,263 | ₩52,329 | ₩52,263 | ₩52,329 | +0.13% | 3.3만 |
|---|
| 2025.12.26 | ₩52,309 | ₩52,315 | ₩52,275 | ₩52,289 | -0.04% | 4.9만 |
|---|
| 2025.12.24 | ₩52,299 | ₩52,315 | ₩52,262 | ₩52,289 | -0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩52,208 | ₩52,289 | ₩52,208 | ₩52,266 | +0.11% | 2만 |
|---|
| 2025.12.22 | ₩52,211 | ₩52,245 | ₩52,195 | ₩52,229 | +0.03% | 1.9만 |
|---|
| 2025.12.19 | ₩51,995 | ₩52,208 | ₩51,981 | ₩52,174 | +0.34% | 2만 |
|---|
| 2025.12.18 | ₩52,021 | ₩52,088 | ₩51,981 | ₩52,008 | -0.03% | 4.4만 |
|---|
| 2025.12.17 | ₩51,928 | ₩52,061 | ₩51,914 | ₩51,914 | -0.03% | 6만 |
|---|
| 2025.12.16 | ₩51,955 | ₩52,048 | ₩51,955 | ₩52,008 | +0.10% | 3.5만 |
|---|
| 2025.12.15 | ₩52,182 | ₩52,182 | ₩51,968 | ₩52,035 | -0.28% | 2.8만 |
|---|
| 2025.12.12 | ₩52,128 | ₩52,128 | ₩51,928 | ₩52,048 | -0.15% | 1.8만 |
|---|
| 2025.12.11 | ₩51,999 | ₩52,128 | ₩51,999 | ₩52,088 | +0.17% | 10.7만 |
|---|
| 2025.12.10 | ₩52,035 | ₩52,128 | ₩51,889 | ₩52,021 | -0.03% | 10.4만 |
|---|
| 2025.12.09 | ₩51,901 | ₩52,021 | ₩51,901 | ₩51,959 | +0.11% | 1.5만 |
|---|
| 2025.12.08 | ₩51,956 | ₩52,048 | ₩51,901 | ₩51,941 | -0.03% | 2.8만 |
|---|
| 2025.12.05 | ₩51,901 | ₩52,035 | ₩51,901 | ₩51,955 | +0.10% | 3.6만 |
|---|
| 2025.12.04 | ₩51,928 | ₩51,995 | ₩51,888 | ₩51,914 | -0.03% | 2.1만 |
|---|
| 2025.12.03 | ₩51,836 | ₩51,972 | ₩51,836 | ₩51,949 | +0.22% | 2.1만 |
|---|
| 2025.12.02 | ₩51,968 | ₩51,968 | ₩51,821 | ₩51,928 | -0.08% | 7만 |
|---|
| 2025.12.01 | ₩51,754 | ₩51,861 | ₩51,754 | ₩51,808 | +0.10% | 3만 |
|---|
| 2025.11.28 | ₩51,794 | ₩51,865 | ₩51,794 | ₩51,828 | +0.06% | 6.8천 |
|---|
| 2025.11.26 | ₩51,742 | ₩51,808 | ₩51,742 | ₩51,780 | +0.07% | 1.4만 |
|---|
| 2025.11.25 | ₩51,558 | ₩51,727 | ₩51,547 | ₩51,674 | +0.23% | 1.9만 |
|---|
| 2025.11.24 | ₩51,453 | ₩51,570 | ₩51,433 | ₩51,554 | +0.19% | 4.3만 |
|---|
| 2025.11.21 | ₩51,220 | ₩51,420 | ₩51,086 | ₩51,320 | +0.20% | 1.6만 |
|---|
| 2025.11.20 | ₩51,540 | ₩51,701 | ₩51,139 | ₩51,220 | -0.62% | 4.4만 |
|---|
| 2025.11.19 | ₩51,300 | ₩51,416 | ₩51,278 | ₩51,353 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩51,327 | ₩51,380 | ₩51,193 | ₩51,286 | -0.08% | 3.5만 |
|---|
| 2025.11.17 | ₩51,474 | ₩51,554 | ₩51,340 | ₩51,420 | -0.10% | 3.2만 |
|---|
| 2025.11.14 | ₩51,367 | ₩51,607 | ₩51,367 | ₩51,487 | +0.23% | 1.2만 |
|---|
| 2025.11.13 | ₩51,687 | ₩51,687 | ₩51,433 | ₩51,460 | -0.44% | 2.1만 |
|---|
| 2025.11.12 | ₩51,647 | ₩51,690 | ₩51,634 | ₩51,650 | +0.01% | 17.6만 |
|---|
| 2025.11.11 | ₩51,487 | ₩51,699 | ₩51,487 | ₩51,634 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩51,567 | ₩51,674 | ₩51,540 | ₩51,634 | +0.13% | 3.7만 |
|---|
| 2025.11.07 | ₩51,380 | ₩51,447 | ₩51,314 | ₩51,447 | +0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩51,407 | ₩51,646 | ₩51,400 | ₩51,420 | +0.03% | 5.6만 |
|---|
| 2025.11.05 | ₩51,494 | ₩51,594 | ₩51,436 | ₩51,548 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩51,482 | ₩51,540 | ₩51,433 | ₩51,474 | -0.02% | 3.4만 |
|---|
| 2025.11.03 | ₩51,614 | ₩51,661 | ₩51,500 | ₩51,500 | -0.22% | 9.2만 |
|---|
| 2025.10.31 | ₩51,580 | ₩51,607 | ₩51,487 | ₩51,527 | -0.10% | 7.7만 |
|---|
| 2025.10.30 | ₩51,567 | ₩51,596 | ₩51,488 | ₩51,514 | -0.10% | 6.8만 |
|---|
| 2025.10.29 | ₩51,634 | ₩51,710 | ₩51,528 | ₩51,607 | -0.05% | 5.1만 |
|---|
| 2025.10.28 | ₩51,678 | ₩51,701 | ₩51,594 | ₩51,607 | -0.14% | 5.1만 |
|---|
| 2025.10.27 | ₩51,620 | ₩51,654 | ₩51,567 | ₩51,620 | 0.00% | 3.7만 |
|---|
| 2025.10.24 | ₩51,540 | ₩51,607 | ₩51,500 | ₩51,527 | -0.03% | 2.4만 |
|---|
| 2025.10.23 | ₩51,380 | ₩51,540 | ₩51,380 | ₩51,447 | +0.13% | 2.1만 |
|---|
| 2025.10.22 | ₩51,407 | ₩51,433 | ₩51,286 | ₩51,373 | -0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩51,393 | ₩51,527 | ₩51,380 | ₩51,420 | +0.05% | 3만 |
|---|
| 2025.10.20 | ₩51,273 | ₩51,474 | ₩51,273 | ₩51,474 | +0.39% | 1.8만 |
|---|
| 2025.10.17 | ₩51,113 | ₩51,286 | ₩51,081 | ₩51,246 | +0.26% | 2.8만 |
|---|
| 2025.10.16 | ₩51,233 | ₩51,327 | ₩51,033 | ₩51,086 | -0.29% | 3.8만 |
|---|
| 2025.10.15 | ₩51,273 | ₩51,380 | ₩51,139 | ₩51,327 | +0.10% | 10.2만 |
|---|
| 2025.10.14 | ₩51,106 | ₩51,300 | ₩51,106 | ₩51,180 | +0.14% | 4.8만 |
|---|
| 2025.10.13 | ₩51,233 | ₩51,340 | ₩51,206 | ₩51,220 | -0.03% | 3만 |
|---|
| 2025.10.10 | ₩51,367 | ₩51,474 | ₩51,033 | ₩51,086 | -0.55% | 6.2만 |
|---|