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 | ₩57,941 | ₩58,084 | ₩57,937 | ₩58,024 | +0.14% | 1.8만 |
| 2026.10.08 | ₩58,004 | ₩58,004 | ₩57,870 | ₩57,897 | -0.18% | 2.5만 |
| 2026.10.07 | ₩57,883 | ₩58,004 | ₩57,882 | ₩57,937 | +0.09% | 2.5만 |
| 2026.10.06 | ₩57,910 | ₩58,070 | ₩57,910 | ₩58,017 | +0.18% | 2만 |
| 2026.10.05 | ₩57,923 | ₩57,937 | ₩57,843 | ₩57,857 | -0.12% | 2.1만 |
| 2026.10.02 | ₩57,870 | ₩57,923 | ₩57,750 | ₩57,830 | -0.07% | 1.6만 |
| 2026.10.01 | ₩57,579 | ₩57,710 | ₩57,563 | ₩57,656 | +0.13% | 1.7만 |
| 2026.09.30 | ₩57,790 | ₩57,790 | ₩57,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,696 |
| -0.16% |
| 1.6만 |
| 2026.09.29 | ₩57,775 | ₩57,775 | ₩57,616 | ₩57,683 | -0.16% | 2.3만 |
|---|
| 2026.09.28 | ₩57,656 | ₩57,763 | ₩57,643 | ₩57,668 | +0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩57,736 | ₩57,763 | ₩57,648 | ₩57,750 | +0.02% | 3.5만 |
|---|
| 2026.09.24 | ₩57,683 | ₩57,710 | ₩57,563 | ₩57,680 | -0.00% | 11.9만 |
|---|
| 2026.09.23 | ₩57,750 | ₩57,750 | ₩57,643 | ₩57,670 | -0.14% | 2.5만 |
|---|
| 2026.09.22 | ₩57,696 | ₩57,803 | ₩57,696 | ₩57,731 | +0.06% | 1.8만 |
|---|
| 2026.09.21 | ₩57,549 | ₩57,763 | ₩57,549 | ₩57,716 | +0.29% | 1.9만 |
|---|
| 2026.09.18 | ₩57,523 | ₩57,589 | ₩57,429 | ₩57,482 | -0.07% | 1.8만 |
|---|
| 2026.09.17 | ₩57,575 | ₩57,575 | ₩57,440 | ₩57,509 | -0.11% | 5.5만 |
|---|
| 2026.09.16 | ₩57,389 | ₩57,496 | ₩57,222 | ₩57,289 | -0.17% | 1.4만 |
|---|
| 2026.09.15 | ₩57,402 | ₩57,436 | ₩57,335 | ₩57,349 | -0.09% | 3.8만 |
|---|
| 2026.09.14 | ₩57,322 | ₩57,523 | ₩57,322 | ₩57,362 | +0.07% | 2.2만 |
|---|
| 2026.09.11 | ₩57,563 | ₩57,563 | ₩57,429 | ₩57,442 | -0.21% | 1.9만 |
|---|
| 2026.09.10 | ₩57,242 | ₩57,389 | ₩57,242 | ₩57,282 | +0.07% | 39.7만 |
|---|
| 2026.09.09 | ₩57,389 | ₩57,527 | ₩57,376 | ₩57,402 | +0.02% | 12.1만 |
|---|
| 2026.09.08 | ₩57,616 | ₩57,616 | ₩57,458 | ₩57,482 | -0.23% | 13.6만 |
|---|
| 2026.09.04 | ₩57,402 | ₩57,643 | ₩57,402 | ₩57,573 | +0.30% | 2.3만 |
|---|
| 2026.09.03 | ₩57,549 | ₩57,670 | ₩57,482 | ₩57,623 | +0.13% | 4.1만 |
|---|
| 2026.09.02 | ₩57,494 | ₩57,500 | ₩57,402 | ₩57,476 | -0.03% | 2.8만 |
|---|
| 2026.09.01 | ₩57,309 | ₩57,433 | ₩57,309 | ₩57,362 | +0.09% | 2.5만 |
|---|
| 2026.08.31 | ₩57,519 | ₩57,519 | ₩57,362 | ₩57,449 | -0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩57,503 | ₩57,549 | ₩57,389 | ₩57,422 | -0.14% | 9천 |
|---|
| 2026.08.27 | ₩57,376 | ₩57,521 | ₩57,335 | ₩57,469 | +0.16% | 2.1만 |
|---|
| 2026.08.26 | ₩57,429 | ₩57,429 | ₩57,282 | ₩57,322 | -0.19% | 1.3만 |
|---|
| 2026.08.25 | ₩57,242 | ₩57,388 | ₩57,242 | ₩57,335 | +0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩57,362 | ₩57,372 | ₩57,242 | ₩57,269 | -0.16% | 2.8만 |
|---|
| 2026.08.21 | ₩57,309 | ₩57,376 | ₩57,255 | ₩57,282 | -0.05% | 1.8만 |
|---|
| 2026.08.20 | ₩57,358 | ₩57,358 | ₩57,202 | ₩57,257 | -0.18% | 1.7만 |
|---|
| 2026.08.19 | ₩57,255 | ₩57,409 | ₩57,242 | ₩57,309 | +0.09% | 1.8만 |
|---|
| 2026.08.18 | ₩57,148 | ₩57,348 | ₩57,148 | ₩57,255 | +0.19% | 4.8만 |
|---|
| 2026.08.17 | ₩57,429 | ₩57,429 | ₩57,282 | ₩57,282 | -0.26% | 9.9천 |
|---|
| 2026.08.14 | ₩57,422 | ₩57,437 | ₩57,309 | ₩57,335 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩57,295 | ₩57,406 | ₩57,282 | ₩57,356 | +0.10% | 1.5만 |
|---|
| 2026.08.12 | ₩57,251 | ₩57,362 | ₩57,229 | ₩57,278 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩57,122 | ₩57,322 | ₩57,122 | ₩57,215 | +0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩57,202 | ₩57,334 | ₩57,202 | ₩57,242 | +0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩57,148 | ₩57,282 | ₩57,148 | ₩57,242 | +0.16% | 7.1천 |
|---|
| 2026.08.06 | ₩57,189 | ₩57,246 | ₩57,122 | ₩57,162 | -0.05% | 1.9만 |
|---|
| 2026.08.05 | ₩57,148 | ₩57,293 | ₩57,148 | ₩57,175 | +0.05% | 3.6만 |
|---|
| 2026.08.04 | ₩57,088 | ₩57,202 | ₩57,029 | ₩57,148 | +0.11% | 2.5만 |
|---|
| 2026.08.03 | ₩56,881 | ₩57,028 | ₩56,881 | ₩56,948 | +0.12% | 2.6만 |
|---|
| 2026.07.31 | ₩56,601 | ₩56,881 | ₩56,494 | ₩56,761 | +0.28% | 1.7만 |
|---|
| 2026.07.30 | ₩56,574 | ₩56,707 | ₩56,427 | ₩56,614 | +0.07% | 4.3만 |
|---|
| 2026.07.29 | ₩56,561 | ₩56,578 | ₩56,333 | ₩56,333 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩56,534 | ₩56,654 | ₩56,427 | ₩56,561 | +0.05% | 5.3만 |
|---|
| 2026.07.27 | ₩56,547 | ₩56,681 | ₩56,387 | ₩56,574 | +0.05% | 1.7만 |
|---|
| 2026.07.24 | ₩56,527 | ₩56,627 | ₩56,393 | ₩56,458 | -0.12% | 4.7만 |
|---|
| 2026.07.23 | ₩56,420 | ₩56,494 | ₩56,333 | ₩56,494 | +0.13% | 2.3만 |
|---|
| 2026.07.22 | ₩56,587 | ₩56,694 | ₩56,587 | ₩56,614 | +0.05% | 2.1만 |
|---|
| 2026.07.21 | ₩56,707 | ₩56,707 | ₩56,511 | ₩56,707 | 0.00% | 2.3만 |
|---|
| 2026.07.20 | ₩56,534 | ₩56,647 | ₩56,440 | ₩56,440 | -0.17% | 1.8만 |
|---|
| 2026.07.17 | ₩56,373 | ₩56,641 | ₩56,373 | ₩56,454 | +0.14% | 5만 |
|---|
| 2026.07.16 | ₩56,748 | ₩56,788 | ₩56,641 | ₩56,681 | -0.12% | 1.4만 |
|---|
| 2026.07.15 | ₩56,641 | ₩56,774 | ₩56,641 | ₩56,742 | +0.18% | 2.8만 |
|---|
| 2026.07.14 | ₩56,547 | ₩56,707 | ₩56,547 | ₩56,707 | +0.28% | 3.1만 |
|---|
| 2026.07.13 | ₩56,614 | ₩56,748 | ₩56,520 | ₩56,520 | -0.17% | 3.1만 |
|---|
| 2026.07.10 | ₩56,601 | ₩56,721 | ₩56,574 | ₩56,641 | +0.07% | 3만 |
|---|
| 2026.07.09 | ₩56,507 | ₩56,658 | ₩56,507 | ₩56,627 | +0.21% | 7.1만 |
|---|
| 2026.07.08 | ₩56,459 | ₩56,494 | ₩56,307 | ₩56,454 | -0.01% | 2만 |
|---|
| 2026.07.07 | ₩56,540 | ₩56,601 | ₩56,454 | ₩56,494 | -0.08% | 1.8만 |
|---|
| 2026.07.06 | ₩56,440 | ₩56,849 | ₩56,440 | ₩56,585 | +0.26% | 1.9만 |
|---|
| 2026.07.02 | ₩56,333 | ₩56,534 | ₩56,307 | ₩56,494 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩56,320 | ₩56,494 | ₩56,320 | ₩56,360 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩56,267 | ₩56,494 | ₩56,267 | ₩56,387 | +0.21% | 9.6만 |
|---|
| 2026.06.29 | ₩56,233 | ₩56,373 | ₩56,126 | ₩56,280 | +0.08% | 3.5만 |
|---|
| 2026.06.26 | ₩56,079 | ₩56,253 | ₩56,066 | ₩56,197 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩56,186 | ₩56,267 | ₩56,026 | ₩56,047 | -0.25% | 2.3만 |
|---|
| 2026.06.24 | ₩56,146 | ₩56,280 | ₩56,013 | ₩56,120 | -0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩56,026 | ₩56,184 | ₩55,986 | ₩56,053 | +0.05% | 2.4만 |
|---|
| 2026.06.22 | ₩56,574 | ₩56,574 | ₩56,226 | ₩56,253 | -0.57% | 2.5만 |
|---|
| 2026.06.18 | ₩56,333 | ₩56,414 | ₩56,226 | ₩56,373 | +0.07% | 3.1만 |
|---|
| 2026.06.17 | ₩56,399 | ₩56,401 | ₩56,079 | ₩56,079 | -0.57% | 2.1만 |
|---|
| 2026.06.16 | ₩56,360 | ₩56,577 | ₩56,347 | ₩56,360 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩56,476 | ₩56,494 | ₩56,360 | ₩56,400 | -0.13% | 4.7만 |
|---|
| 2026.06.12 | ₩56,079 | ₩56,160 | ₩55,999 | ₩56,093 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩55,850 | ₩56,066 | ₩55,679 | ₩55,986 | +0.24% | 3.4만 |
|---|
| 2026.06.10 | ₩55,852 | ₩56,053 | ₩55,752 | ₩55,772 | -0.14% | 1.9만 |
|---|
| 2026.06.09 | ₩56,240 | ₩56,240 | ₩55,699 | ₩55,999 | -0.43% | 2.9만 |
|---|
| 2026.06.08 | ₩56,120 | ₩56,173 | ₩56,026 | ₩56,026 | -0.17% | 2.9만 |
|---|
| 2026.06.05 | ₩56,226 | ₩56,291 | ₩55,906 | ₩56,026 | -0.36% | 2.8만 |
|---|
| 2026.06.04 | ₩56,133 | ₩56,414 | ₩56,133 | ₩56,380 | +0.44% | 2.8만 |
|---|
| 2026.06.03 | ₩56,320 | ₩56,360 | ₩56,280 | ₩56,307 | -0.02% | 3.2만 |
|---|
| 2026.06.02 | ₩56,387 | ₩56,427 | ₩56,333 | ₩56,407 | +0.04% | 3만 |
|---|
| 2026.06.01 | ₩56,360 | ₩56,440 | ₩56,293 | ₩56,373 | +0.02% | 3.9만 |
|---|
| 2026.05.29 | ₩56,307 | ₩56,439 | ₩56,307 | ₩56,427 | +0.21% | 3.5만 |
|---|
| 2026.05.28 | ₩56,320 | ₩56,320 | ₩56,213 | ₩56,293 | -0.05% | 3만 |
|---|
| 2026.05.27 | ₩56,240 | ₩56,293 | ₩56,146 | ₩56,200 | -0.07% | 3.2만 |
|---|
| 2026.05.26 | ₩56,280 | ₩56,307 | ₩56,120 | ₩56,253 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩56,081 | ₩56,173 | ₩56,053 | ₩56,133 | +0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩55,986 | ₩56,093 | ₩55,892 | ₩55,999 | +0.02% | 2.1만 |
|---|
| 2026.05.20 | ₩55,892 | ₩56,039 | ₩55,892 | ₩56,039 | +0.26% | 2.8만 |
|---|
| 2026.05.19 | ₩55,812 | ₩55,932 | ₩55,784 | ₩55,799 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩55,906 | ₩55,959 | ₩55,799 | ₩55,912 | +0.01% | 3.6만 |
|---|
| 2026.05.15 | ₩55,852 | ₩55,999 | ₩55,826 | ₩55,892 | +0.07% | 2.8만 |
|---|
| 2026.05.14 | ₩55,906 | ₩56,053 | ₩55,906 | ₩56,033 | +0.23% | 3.6만 |
|---|
| 2026.05.13 | ₩55,932 | ₩55,986 | ₩55,786 | ₩55,920 | -0.02% | 2.1만 |
|---|
| 2026.05.12 | ₩55,854 | ₩55,854 | ₩55,705 | ₩55,851 | -0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩55,946 | ₩55,946 | ₩55,852 | ₩55,919 | -0.05% | 4.3만 |
|---|
| 2026.05.08 | ₩55,872 | ₩55,959 | ₩55,799 | ₩55,852 | -0.04% | 5.5만 |
|---|
| 2026.05.07 | ₩55,892 | ₩55,906 | ₩55,705 | ₩55,759 | -0.24% | 2.7만 |
|---|
| 2026.05.06 | ₩55,705 | ₩55,812 | ₩55,705 | ₩55,759 | +0.10% | 2.7만 |
|---|
| 2026.05.05 | ₩55,532 | ₩55,659 | ₩55,532 | ₩55,585 | +0.10% | 3만 |
|---|
| 2026.05.04 | ₩55,639 | ₩55,639 | ₩55,385 | ₩55,425 | -0.38% | 5.4만 |
|---|
| 2026.05.01 | ₩55,532 | ₩55,692 | ₩55,532 | ₩55,558 | +0.05% | 6.3만 |
|---|
| 2026.04.30 | ₩55,358 | ₩55,598 | ₩55,291 | ₩55,558 | +0.36% | 10.6만 |
|---|
| 2026.04.29 | ₩55,264 | ₩55,398 | ₩55,251 | ₩55,251 | -0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩55,358 | ₩55,385 | ₩55,211 | ₩55,345 | -0.02% | 3.5만 |
|---|
| 2026.04.27 | ₩55,304 | ₩55,425 | ₩55,304 | ₩55,398 | +0.17% | 5.6만 |
|---|
| 2026.04.24 | ₩55,224 | ₩55,438 | ₩55,211 | ₩55,385 | +0.29% | 8.2만 |
|---|
| 2026.04.23 | ₩55,318 | ₩55,371 | ₩55,064 | ₩55,251 | -0.12% | 28.8만 |
|---|
| 2026.04.22 | ₩55,198 | ₩55,385 | ₩55,198 | ₩55,345 | +0.27% | 7.6만 |
|---|
| 2026.04.21 | ₩55,330 | ₩55,331 | ₩55,091 | ₩55,144 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩55,251 | ₩55,318 | ₩55,184 | ₩55,264 | +0.02% | 10.3만 |
|---|
| 2026.04.17 | ₩55,278 | ₩55,398 | ₩55,184 | ₩55,331 | +0.10% | 8.2만 |
|---|
| 2026.04.16 | ₩54,877 | ₩55,117 | ₩54,877 | ₩54,984 | +0.19% | 12만 |
|---|
| 2026.04.15 | ₩54,850 | ₩55,051 | ₩54,837 | ₩54,930 | +0.15% | 20.4만 |
|---|
| 2026.04.14 | ₩54,636 | ₩54,917 | ₩54,636 | ₩54,904 | +0.49% | 7.2만 |
|---|
| 2026.04.13 | ₩54,396 | ₩54,690 | ₩54,296 | ₩54,690 | +0.54% | 14만 |
|---|
| 2026.04.10 | ₩54,535 | ₩54,535 | ₩54,369 | ₩54,436 | -0.18% | 4.4만 |
|---|
| 2026.04.09 | ₩54,102 | ₩54,503 | ₩54,102 | ₩54,409 | +0.57% | 9.8만 |
|---|
| 2026.04.08 | ₩54,342 | ₩54,360 | ₩54,115 | ₩54,276 | -0.12% | 11.2만 |
|---|
| 2026.04.07 | ₩53,634 | ₩53,634 | ₩53,260 | ₩53,567 | -0.12% | 14.1만 |
|---|
| 2026.04.06 | ₩53,367 | ₩53,648 | ₩53,367 | ₩53,581 | +0.40% | 100.5만 |
|---|
| 2026.04.02 | ₩53,140 | ₩53,554 | ₩52,980 | ₩53,501 | +0.68% | 26.1만 |
|---|
| 2026.04.01 | ₩53,300 | ₩53,567 | ₩53,220 | ₩53,407 | +0.20% | 167.3만 |
|---|
| 2026.03.31 | ₩52,966 | ₩53,233 | ₩52,966 | ₩53,180 | +0.40% | 118.6만 |
|---|
| 2026.03.30 | ₩52,859 | ₩53,073 | ₩52,839 | ₩52,939 | +0.15% | 17.7만 |
|---|
| 2026.03.27 | ₩52,926 | ₩52,974 | ₩52,739 | ₩52,806 | -0.23% | 10.8만 |
|---|
| 2026.03.26 | ₩52,939 | ₩53,060 | ₩52,879 | ₩52,899 | -0.08% | 7만 |
|---|
| 2026.03.25 | ₩52,939 | ₩53,060 | ₩52,939 | ₩53,012 | +0.14% | 5.9만 |
|---|
| 2026.03.24 | ₩52,766 | ₩52,965 | ₩52,766 | ₩52,886 | +0.23% | 4.2만 |
|---|
| 2026.03.23 | ₩52,859 | ₩53,005 | ₩52,833 | ₩52,859 | 0.00% | 4.7만 |
|---|
| 2026.03.20 | ₩52,839 | ₩52,859 | ₩52,619 | ₩52,672 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩52,672 | ₩52,873 | ₩52,672 | ₩52,819 | +0.28% | 2.8만 |
|---|
| 2026.03.18 | ₩52,942 | ₩52,942 | ₩52,792 | ₩52,792 | -0.28% | 2.1만 |
|---|
| 2026.03.17 | ₩52,926 | ₩52,953 | ₩52,859 | ₩52,873 | -0.10% | 5.3만 |
|---|
| 2026.03.16 | ₩52,899 | ₩52,913 | ₩52,792 | ₩52,833 | -0.13% | 5만 |
|---|
| 2026.03.13 | ₩52,779 | ₩52,833 | ₩52,619 | ₩52,699 | -0.15% | 8.7만 |
|---|
| 2026.03.12 | ₩52,619 | ₩52,752 | ₩52,619 | ₩52,645 | +0.05% | 2.7만 |
|---|
| 2026.03.11 | ₩52,833 | ₩52,886 | ₩52,739 | ₩52,779 | -0.10% | 4.2만 |
|---|
| 2026.03.10 | ₩52,754 | ₩52,899 | ₩52,739 | ₩52,764 | +0.02% | 3.2만 |
|---|
| 2026.03.09 | ₩52,605 | ₩52,813 | ₩52,548 | ₩52,739 | +0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩52,645 | ₩52,692 | ₩52,543 | ₩52,585 | -0.11% | 7만 |
|---|
| 2026.03.05 | ₩52,833 | ₩52,886 | ₩52,645 | ₩52,739 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩52,752 | ₩52,873 | ₩52,752 | ₩52,792 | +0.08% | 3만 |
|---|
| 2026.03.03 | ₩52,659 | ₩52,760 | ₩52,592 | ₩52,719 | +0.11% | 3.3만 |
|---|
| 2026.03.02 | ₩52,645 | ₩52,873 | ₩52,645 | ₩52,792 | +0.28% | 4.6만 |
|---|
| 2026.02.27 | ₩52,833 | ₩52,859 | ₩52,739 | ₩52,859 | +0.05% | 6.2만 |
|---|
| 2026.02.26 | ₩52,806 | ₩52,873 | ₩52,746 | ₩52,806 | 0.00% | 3.8만 |
|---|
| 2026.02.25 | ₩52,686 | ₩52,827 | ₩52,686 | ₩52,806 | +0.23% | 12.1만 |
|---|
| 2026.02.24 | ₩52,686 | ₩52,779 | ₩52,686 | ₩52,726 | +0.08% | 2.3만 |
|---|
| 2026.02.23 | ₩52,699 | ₩52,766 | ₩52,632 | ₩52,659 | -0.08% | 4.8만 |
|---|
| 2026.02.20 | ₩52,659 | ₩52,739 | ₩52,659 | ₩52,726 | +0.13% | 4.1만 |
|---|
| 2026.02.19 | ₩52,712 | ₩52,726 | ₩52,619 | ₩52,639 | -0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩52,699 | ₩52,739 | ₩52,659 | ₩52,659 | -0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩52,539 | ₩52,659 | ₩52,499 | ₩52,632 | +0.18% | 2.7만 |
|---|
| 2026.02.13 | ₩52,539 | ₩52,670 | ₩52,539 | ₩52,592 | +0.10% | 3.1만 |
|---|
| 2026.02.12 | ₩52,592 | ₩52,712 | ₩52,539 | ₩52,539 | -0.10% | 2.7만 |
|---|
| 2026.02.11 | ₩52,686 | ₩52,732 | ₩52,632 | ₩52,699 | +0.03% | 4.8만 |
|---|
| 2026.02.10 | ₩52,645 | ₩52,760 | ₩52,645 | ₩52,659 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩52,565 | ₩52,739 | ₩52,565 | ₩52,687 | +0.23% | 3.2만 |
|---|
| 2026.02.06 | ₩52,559 | ₩52,632 | ₩52,552 | ₩52,619 | +0.11% | 3.5만 |
|---|
| 2026.02.05 | ₩52,616 | ₩52,616 | ₩52,392 | ₩52,392 | -0.43% | 4만 |
|---|
| 2026.02.04 | ₩52,596 | ₩52,599 | ₩52,485 | ₩52,499 | -0.19% | 9.1만 |
|---|
| 2026.02.03 | ₩52,619 | ₩52,672 | ₩52,512 | ₩52,552 | -0.13% | 4.1만 |
|---|
| 2026.02.02 | ₩52,525 | ₩52,659 | ₩52,512 | ₩52,619 | +0.18% | 2만 |
|---|
| 2026.01.30 | ₩52,686 | ₩52,686 | ₩52,512 | ₩52,672 | -0.03% | 4.7만 |
|---|
| 2026.01.29 | ₩52,552 | ₩52,589 | ₩52,472 | ₩52,565 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,552 | ₩52,605 | ₩52,552 | ₩52,592 | +0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩52,592 | ₩52,684 | ₩52,579 | ₩52,579 | -0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩52,579 | ₩52,589 | ₩52,552 | ₩52,552 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩52,485 | ₩52,579 | ₩52,485 | ₩52,552 | +0.13% | 4만 |
|---|
| 2026.01.22 | ₩52,579 | ₩52,579 | ₩52,445 | ₩52,492 | -0.17% | 2.5만 |
|---|
| 2026.01.21 | ₩52,365 | ₩52,485 | ₩52,352 | ₩52,485 | +0.23% | 3.1만 |
|---|
| 2026.01.20 | ₩52,311 | ₩52,418 | ₩52,273 | ₩52,278 | -0.06% | 4.2만 |
|---|
| 2026.01.16 | ₩52,539 | ₩52,539 | ₩52,458 | ₩52,465 | -0.14% | 2.1만 |
|---|
| 2026.01.15 | ₩52,539 | ₩52,539 | ₩52,458 | ₩52,485 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩52,537 | ₩52,537 | ₩52,365 | ₩52,418 | -0.23% | 2.7만 |
|---|
| 2026.01.13 | ₩52,605 | ₩52,605 | ₩52,405 | ₩52,425 | -0.34% | 4.6만 |
|---|
| 2026.01.12 | ₩52,432 | ₩52,499 | ₩52,418 | ₩52,458 | +0.05% | 3.3만 |
|---|
| 2026.01.09 | ₩52,445 | ₩52,472 | ₩52,418 | ₩52,445 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩52,378 | ₩52,497 | ₩52,378 | ₩52,378 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩52,445 | ₩52,449 | ₩52,378 | ₩52,378 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩52,418 | ₩52,432 | ₩52,354 | ₩52,405 | -0.03% | 2.4만 |
|---|
| 2026.01.05 | ₩52,365 | ₩52,414 | ₩52,338 | ₩52,365 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩52,298 | ₩52,365 | ₩52,258 | ₩52,311 | +0.03% | 11.4만 |
|---|
| 2025.12.31 | ₩52,285 | ₩52,325 | ₩52,265 | ₩52,271 | -0.03% | 4.4만 |
|---|
| 2025.12.30 | ₩52,457 | ₩52,457 | ₩52,298 | ₩52,311 | -0.28% | 1.9만 |
|---|
| 2025.12.29 | ₩52,259 | ₩52,325 | ₩52,259 | ₩52,325 | +0.13% | 3.3만 |
|---|
| 2025.12.26 | ₩52,305 | ₩52,311 | ₩52,271 | ₩52,285 | -0.04% | 4.9만 |
|---|
| 2025.12.24 | ₩52,295 | ₩52,311 | ₩52,258 | ₩52,285 | -0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩52,205 | ₩52,285 | ₩52,205 | ₩52,262 | +0.11% | 2만 |
|---|
| 2025.12.22 | ₩52,207 | ₩52,241 | ₩52,191 | ₩52,225 | +0.03% | 1.9만 |
|---|
| 2025.12.19 | ₩51,991 | ₩52,205 | ₩51,977 | ₩52,170 | +0.34% | 2만 |
|---|
| 2025.12.18 | ₩52,017 | ₩52,084 | ₩51,977 | ₩52,004 | -0.03% | 4.4만 |
|---|
| 2025.12.17 | ₩51,924 | ₩52,058 | ₩51,911 | ₩51,911 | -0.03% | 6만 |
|---|
| 2025.12.16 | ₩51,951 | ₩52,044 | ₩51,951 | ₩52,004 | +0.10% | 3.5만 |
|---|
| 2025.12.15 | ₩52,178 | ₩52,178 | ₩51,964 | ₩52,031 | -0.28% | 2.8만 |
|---|
| 2025.12.12 | ₩52,124 | ₩52,124 | ₩51,924 | ₩52,044 | -0.15% | 1.8만 |
|---|
| 2025.12.11 | ₩51,995 | ₩52,124 | ₩51,995 | ₩52,084 | +0.17% | 10.7만 |
|---|
| 2025.12.10 | ₩52,031 | ₩52,124 | ₩51,885 | ₩52,017 | -0.03% | 10.4만 |
|---|
| 2025.12.09 | ₩51,897 | ₩52,017 | ₩51,897 | ₩51,955 | +0.11% | 1.5만 |
|---|
| 2025.12.08 | ₩51,952 | ₩52,044 | ₩51,897 | ₩51,937 | -0.03% | 2.8만 |
|---|
| 2025.12.05 | ₩51,897 | ₩52,031 | ₩51,897 | ₩51,951 | +0.10% | 3.6만 |
|---|
| 2025.12.04 | ₩51,924 | ₩51,991 | ₩51,884 | ₩51,911 | -0.03% | 2.1만 |
|---|
| 2025.12.03 | ₩51,832 | ₩51,968 | ₩51,832 | ₩51,945 | +0.22% | 2.1만 |
|---|
| 2025.12.02 | ₩51,964 | ₩51,964 | ₩51,817 | ₩51,924 | -0.08% | 7만 |
|---|
| 2025.12.01 | ₩51,750 | ₩51,857 | ₩51,750 | ₩51,804 | +0.10% | 3만 |
|---|
| 2025.11.28 | ₩51,790 | ₩51,861 | ₩51,790 | ₩51,824 | +0.06% | 6.8천 |
|---|
| 2025.11.26 | ₩51,738 | ₩51,804 | ₩51,738 | ₩51,776 | +0.07% | 1.4만 |
|---|
| 2025.11.25 | ₩51,554 | ₩51,724 | ₩51,543 | ₩51,670 | +0.23% | 1.9만 |
|---|
| 2025.11.24 | ₩51,450 | ₩51,566 | ₩51,430 | ₩51,550 | +0.19% | 4.3만 |
|---|
| 2025.11.21 | ₩51,216 | ₩51,416 | ₩51,082 | ₩51,316 | +0.20% | 1.6만 |
|---|
| 2025.11.20 | ₩51,536 | ₩51,697 | ₩51,136 | ₩51,216 | -0.62% | 4.4만 |
|---|
| 2025.11.19 | ₩51,296 | ₩51,412 | ₩51,275 | ₩51,349 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩51,323 | ₩51,376 | ₩51,189 | ₩51,283 | -0.08% | 3.5만 |
|---|
| 2025.11.17 | ₩51,470 | ₩51,550 | ₩51,336 | ₩51,416 | -0.10% | 3.2만 |
|---|
| 2025.11.14 | ₩51,363 | ₩51,603 | ₩51,363 | ₩51,483 | +0.23% | 1.2만 |
|---|
| 2025.11.13 | ₩51,683 | ₩51,683 | ₩51,430 | ₩51,456 | -0.44% | 2.1만 |
|---|
| 2025.11.12 | ₩51,643 | ₩51,686 | ₩51,630 | ₩51,646 | +0.01% | 17.6만 |
|---|
| 2025.11.11 | ₩51,483 | ₩51,695 | ₩51,483 | ₩51,630 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩51,563 | ₩51,670 | ₩51,536 | ₩51,630 | +0.13% | 3.7만 |
|---|
| 2025.11.07 | ₩51,376 | ₩51,443 | ₩51,311 | ₩51,443 | +0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩51,403 | ₩51,642 | ₩51,396 | ₩51,416 | +0.03% | 5.6만 |
|---|
| 2025.11.05 | ₩51,490 | ₩51,590 | ₩51,432 | ₩51,544 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩51,478 | ₩51,536 | ₩51,430 | ₩51,470 | -0.02% | 3.4만 |
|---|
| 2025.11.03 | ₩51,610 | ₩51,657 | ₩51,496 | ₩51,496 | -0.22% | 9.2만 |
|---|
| 2025.10.31 | ₩51,577 | ₩51,603 | ₩51,483 | ₩51,523 | -0.10% | 7.7만 |
|---|
| 2025.10.30 | ₩51,563 | ₩51,593 | ₩51,484 | ₩51,510 | -0.10% | 6.8만 |
|---|
| 2025.10.29 | ₩51,630 | ₩51,706 | ₩51,524 | ₩51,603 | -0.05% | 5.1만 |
|---|
| 2025.10.28 | ₩51,674 | ₩51,697 | ₩51,590 | ₩51,603 | -0.14% | 5.1만 |
|---|
| 2025.10.27 | ₩51,617 | ₩51,650 | ₩51,563 | ₩51,617 | 0.00% | 3.7만 |
|---|
| 2025.10.24 | ₩51,536 | ₩51,603 | ₩51,496 | ₩51,523 | -0.03% | 2.4만 |
|---|
| 2025.10.23 | ₩51,376 | ₩51,536 | ₩51,376 | ₩51,443 | +0.13% | 2.1만 |
|---|
| 2025.10.22 | ₩51,403 | ₩51,430 | ₩51,283 | ₩51,369 | -0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩51,389 | ₩51,523 | ₩51,376 | ₩51,416 | +0.05% | 3만 |
|---|
| 2025.10.20 | ₩51,269 | ₩51,470 | ₩51,269 | ₩51,470 | +0.39% | 1.8만 |
|---|
| 2025.10.17 | ₩51,109 | ₩51,283 | ₩51,077 | ₩51,243 | +0.26% | 2.8만 |
|---|
| 2025.10.16 | ₩51,229 | ₩51,323 | ₩51,029 | ₩51,082 | -0.29% | 3.8만 |
|---|
| 2025.10.15 | ₩51,269 | ₩51,376 | ₩51,136 | ₩51,323 | +0.10% | 10.2만 |
|---|
| 2025.10.14 | ₩51,102 | ₩51,296 | ₩51,102 | ₩51,176 | +0.14% | 4.8만 |
|---|
| 2025.10.13 | ₩51,229 | ₩51,336 | ₩51,202 | ₩51,216 | -0.03% | 3만 |
|---|
| 2025.10.10 | ₩51,363 | ₩51,470 | ₩51,029 | ₩51,082 | -0.55% | 6.2만 |
|---|