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 | ₩57,867 | ₩58,010 | ₩57,863 | ₩57,950 | +0.14% | 1.8만 |
| 2026.10.08 | ₩57,930 | ₩57,930 | ₩57,796 | ₩57,823 | -0.18% | 2.5만 |
| 2026.10.07 | ₩57,810 | ₩57,930 | ₩57,808 | ₩57,863 | +0.09% | 2.5만 |
| 2026.10.06 | ₩57,836 | ₩57,996 | ₩57,836 | ₩57,943 | +0.18% | 2만 |
| 2026.10.05 | ₩57,850 | ₩57,863 | ₩57,770 | ₩57,783 | -0.12% | 2.1만 |
| 2026.10.02 | ₩57,796 | ₩57,850 | ₩57,676 | ₩57,756 | -0.07% | 1.6만 |
| 2026.10.01 | ₩57,505 | ₩57,636 | ₩57,489 | ₩57,583 | +0.13% | 1.7만 |
| 2026.09.30 | ₩57,716 | ₩57,716 | ₩57,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,623 |
| -0.16% |
| 1.6만 |
| 2026.09.29 | ₩57,702 | ₩57,702 | ₩57,543 | ₩57,609 | -0.16% | 2.3만 |
|---|
| 2026.09.28 | ₩57,583 | ₩57,690 | ₩57,569 | ₩57,595 | +0.02% | 1.8만 |
|---|
| 2026.09.25 | ₩57,663 | ₩57,690 | ₩57,575 | ₩57,676 | +0.02% | 3.5만 |
|---|
| 2026.09.24 | ₩57,609 | ₩57,636 | ₩57,489 | ₩57,607 | -0.00% | 11.9만 |
|---|
| 2026.09.23 | ₩57,676 | ₩57,676 | ₩57,569 | ₩57,596 | -0.14% | 2.5만 |
|---|
| 2026.09.22 | ₩57,623 | ₩57,730 | ₩57,623 | ₩57,658 | +0.06% | 1.8만 |
|---|
| 2026.09.21 | ₩57,476 | ₩57,690 | ₩57,476 | ₩57,643 | +0.29% | 1.9만 |
|---|
| 2026.09.18 | ₩57,449 | ₩57,516 | ₩57,356 | ₩57,409 | -0.07% | 1.8만 |
|---|
| 2026.09.17 | ₩57,501 | ₩57,501 | ₩57,367 | ₩57,436 | -0.11% | 5.5만 |
|---|
| 2026.09.16 | ₩57,316 | ₩57,423 | ₩57,149 | ₩57,216 | -0.17% | 1.4만 |
|---|
| 2026.09.15 | ₩57,329 | ₩57,363 | ₩57,263 | ₩57,276 | -0.09% | 3.8만 |
|---|
| 2026.09.14 | ₩57,249 | ₩57,449 | ₩57,249 | ₩57,289 | +0.07% | 2.2만 |
|---|
| 2026.09.11 | ₩57,489 | ₩57,489 | ₩57,356 | ₩57,369 | -0.21% | 1.9만 |
|---|
| 2026.09.10 | ₩57,169 | ₩57,316 | ₩57,169 | ₩57,209 | +0.07% | 39.7만 |
|---|
| 2026.09.09 | ₩57,316 | ₩57,453 | ₩57,303 | ₩57,329 | +0.02% | 12.1만 |
|---|
| 2026.09.08 | ₩57,543 | ₩57,543 | ₩57,385 | ₩57,409 | -0.23% | 13.6만 |
|---|
| 2026.09.04 | ₩57,329 | ₩57,569 | ₩57,329 | ₩57,500 | +0.30% | 2.3만 |
|---|
| 2026.09.03 | ₩57,476 | ₩57,596 | ₩57,409 | ₩57,549 | +0.13% | 4.1만 |
|---|
| 2026.09.02 | ₩57,421 | ₩57,427 | ₩57,329 | ₩57,403 | -0.03% | 2.8만 |
|---|
| 2026.09.01 | ₩57,236 | ₩57,360 | ₩57,236 | ₩57,289 | +0.09% | 2.5만 |
|---|
| 2026.08.31 | ₩57,445 | ₩57,445 | ₩57,289 | ₩57,376 | -0.12% | 1.6만 |
|---|
| 2026.08.28 | ₩57,429 | ₩57,476 | ₩57,316 | ₩57,349 | -0.14% | 9천 |
|---|
| 2026.08.27 | ₩57,303 | ₩57,448 | ₩57,263 | ₩57,396 | +0.16% | 2.1만 |
|---|
| 2026.08.26 | ₩57,356 | ₩57,356 | ₩57,209 | ₩57,249 | -0.19% | 1.3만 |
|---|
| 2026.08.25 | ₩57,169 | ₩57,315 | ₩57,169 | ₩57,263 | +0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩57,289 | ₩57,299 | ₩57,169 | ₩57,196 | -0.16% | 2.8만 |
|---|
| 2026.08.21 | ₩57,236 | ₩57,303 | ₩57,182 | ₩57,209 | -0.05% | 1.8만 |
|---|
| 2026.08.20 | ₩57,285 | ₩57,285 | ₩57,129 | ₩57,184 | -0.18% | 1.7만 |
|---|
| 2026.08.19 | ₩57,182 | ₩57,336 | ₩57,169 | ₩57,236 | +0.09% | 1.8만 |
|---|
| 2026.08.18 | ₩57,076 | ₩57,275 | ₩57,076 | ₩57,182 | +0.19% | 4.8만 |
|---|
| 2026.08.17 | ₩57,356 | ₩57,356 | ₩57,209 | ₩57,209 | -0.26% | 9.9천 |
|---|
| 2026.08.14 | ₩57,349 | ₩57,364 | ₩57,236 | ₩57,263 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩57,223 | ₩57,333 | ₩57,209 | ₩57,283 | +0.10% | 1.5만 |
|---|
| 2026.08.12 | ₩57,178 | ₩57,289 | ₩57,156 | ₩57,205 | +0.05% | 2.9만 |
|---|
| 2026.08.11 | ₩57,049 | ₩57,249 | ₩57,049 | ₩57,142 | +0.16% | 1.5만 |
|---|
| 2026.08.10 | ₩57,129 | ₩57,261 | ₩57,129 | ₩57,169 | +0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩57,076 | ₩57,209 | ₩57,076 | ₩57,169 | +0.16% | 7.1천 |
|---|
| 2026.08.06 | ₩57,116 | ₩57,173 | ₩57,049 | ₩57,089 | -0.05% | 1.9만 |
|---|
| 2026.08.05 | ₩57,076 | ₩57,220 | ₩57,076 | ₩57,102 | +0.05% | 3.6만 |
|---|
| 2026.08.04 | ₩57,016 | ₩57,129 | ₩56,957 | ₩57,076 | +0.11% | 2.5만 |
|---|
| 2026.08.03 | ₩56,809 | ₩56,956 | ₩56,809 | ₩56,876 | +0.12% | 2.6만 |
|---|
| 2026.07.31 | ₩56,529 | ₩56,809 | ₩56,422 | ₩56,689 | +0.28% | 1.7만 |
|---|
| 2026.07.30 | ₩56,502 | ₩56,635 | ₩56,355 | ₩56,542 | +0.07% | 4.3만 |
|---|
| 2026.07.29 | ₩56,489 | ₩56,506 | ₩56,262 | ₩56,262 | -0.40% | 1.4만 |
|---|
| 2026.07.28 | ₩56,462 | ₩56,582 | ₩56,355 | ₩56,489 | +0.05% | 5.3만 |
|---|
| 2026.07.27 | ₩56,475 | ₩56,609 | ₩56,315 | ₩56,502 | +0.05% | 1.7만 |
|---|
| 2026.07.24 | ₩56,455 | ₩56,555 | ₩56,322 | ₩56,386 | -0.12% | 4.7만 |
|---|
| 2026.07.23 | ₩56,348 | ₩56,422 | ₩56,262 | ₩56,422 | +0.13% | 2.3만 |
|---|
| 2026.07.22 | ₩56,515 | ₩56,622 | ₩56,515 | ₩56,542 | +0.05% | 2.1만 |
|---|
| 2026.07.21 | ₩56,635 | ₩56,635 | ₩56,439 | ₩56,635 | 0.00% | 2.3만 |
|---|
| 2026.07.20 | ₩56,462 | ₩56,575 | ₩56,368 | ₩56,368 | -0.17% | 1.8만 |
|---|
| 2026.07.17 | ₩56,302 | ₩56,569 | ₩56,302 | ₩56,382 | +0.14% | 5만 |
|---|
| 2026.07.16 | ₩56,675 | ₩56,715 | ₩56,569 | ₩56,609 | -0.12% | 1.4만 |
|---|
| 2026.07.15 | ₩56,569 | ₩56,702 | ₩56,569 | ₩56,670 | +0.18% | 2.8만 |
|---|
| 2026.07.14 | ₩56,475 | ₩56,635 | ₩56,475 | ₩56,635 | +0.28% | 3.1만 |
|---|
| 2026.07.13 | ₩56,542 | ₩56,675 | ₩56,449 | ₩56,449 | -0.17% | 3.1만 |
|---|
| 2026.07.10 | ₩56,529 | ₩56,649 | ₩56,502 | ₩56,569 | +0.07% | 3만 |
|---|
| 2026.07.09 | ₩56,435 | ₩56,586 | ₩56,435 | ₩56,555 | +0.21% | 7.1만 |
|---|
| 2026.07.08 | ₩56,387 | ₩56,422 | ₩56,235 | ₩56,382 | -0.01% | 2만 |
|---|
| 2026.07.07 | ₩56,469 | ₩56,529 | ₩56,382 | ₩56,422 | -0.08% | 1.8만 |
|---|
| 2026.07.06 | ₩56,368 | ₩56,777 | ₩56,368 | ₩56,513 | +0.26% | 1.9만 |
|---|
| 2026.07.02 | ₩56,262 | ₩56,462 | ₩56,235 | ₩56,422 | +0.28% | 1.9만 |
|---|
| 2026.07.01 | ₩56,248 | ₩56,422 | ₩56,248 | ₩56,288 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩56,195 | ₩56,422 | ₩56,195 | ₩56,315 | +0.21% | 9.6만 |
|---|
| 2026.06.29 | ₩56,162 | ₩56,302 | ₩56,055 | ₩56,208 | +0.08% | 3.5만 |
|---|
| 2026.06.26 | ₩56,008 | ₩56,182 | ₩55,995 | ₩56,126 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩56,115 | ₩56,195 | ₩55,955 | ₩55,976 | -0.25% | 2.3만 |
|---|
| 2026.06.24 | ₩56,075 | ₩56,208 | ₩55,941 | ₩56,048 | -0.05% | 2.2만 |
|---|
| 2026.06.23 | ₩55,955 | ₩56,112 | ₩55,915 | ₩55,981 | +0.05% | 2.4만 |
|---|
| 2026.06.22 | ₩56,502 | ₩56,502 | ₩56,155 | ₩56,182 | -0.57% | 2.5만 |
|---|
| 2026.06.18 | ₩56,262 | ₩56,342 | ₩56,155 | ₩56,302 | +0.07% | 3.1만 |
|---|
| 2026.06.17 | ₩56,327 | ₩56,330 | ₩56,008 | ₩56,008 | -0.57% | 2.1만 |
|---|
| 2026.06.16 | ₩56,288 | ₩56,505 | ₩56,275 | ₩56,288 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩56,404 | ₩56,422 | ₩56,288 | ₩56,328 | -0.13% | 4.7만 |
|---|
| 2026.06.12 | ₩56,008 | ₩56,088 | ₩55,928 | ₩56,021 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩55,779 | ₩55,995 | ₩55,608 | ₩55,915 | +0.24% | 3.4만 |
|---|
| 2026.06.10 | ₩55,781 | ₩55,981 | ₩55,681 | ₩55,701 | -0.14% | 1.9만 |
|---|
| 2026.06.09 | ₩56,168 | ₩56,168 | ₩55,628 | ₩55,928 | -0.43% | 2.9만 |
|---|
| 2026.06.08 | ₩56,048 | ₩56,102 | ₩55,955 | ₩55,955 | -0.17% | 2.9만 |
|---|
| 2026.06.05 | ₩56,155 | ₩56,219 | ₩55,835 | ₩55,955 | -0.36% | 2.8만 |
|---|
| 2026.06.04 | ₩56,062 | ₩56,342 | ₩56,062 | ₩56,308 | +0.44% | 2.8만 |
|---|
| 2026.06.03 | ₩56,248 | ₩56,288 | ₩56,208 | ₩56,235 | -0.02% | 3.2만 |
|---|
| 2026.06.02 | ₩56,315 | ₩56,355 | ₩56,262 | ₩56,335 | +0.04% | 3만 |
|---|
| 2026.06.01 | ₩56,288 | ₩56,368 | ₩56,222 | ₩56,302 | +0.02% | 3.9만 |
|---|
| 2026.05.29 | ₩56,235 | ₩56,367 | ₩56,235 | ₩56,355 | +0.21% | 3.5만 |
|---|
| 2026.05.28 | ₩56,248 | ₩56,248 | ₩56,142 | ₩56,222 | -0.05% | 3만 |
|---|
| 2026.05.27 | ₩56,168 | ₩56,222 | ₩56,075 | ₩56,128 | -0.07% | 3.2만 |
|---|
| 2026.05.26 | ₩56,208 | ₩56,235 | ₩56,048 | ₩56,182 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩56,009 | ₩56,102 | ₩55,981 | ₩56,062 | +0.09% | 2.3만 |
|---|
| 2026.05.21 | ₩55,915 | ₩56,021 | ₩55,821 | ₩55,928 | +0.02% | 2.1만 |
|---|
| 2026.05.20 | ₩55,821 | ₩55,968 | ₩55,821 | ₩55,968 | +0.26% | 2.8만 |
|---|
| 2026.05.19 | ₩55,741 | ₩55,861 | ₩55,713 | ₩55,728 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩55,835 | ₩55,888 | ₩55,728 | ₩55,841 | +0.01% | 3.6만 |
|---|
| 2026.05.15 | ₩55,781 | ₩55,928 | ₩55,755 | ₩55,821 | +0.07% | 2.8만 |
|---|
| 2026.05.14 | ₩55,835 | ₩55,981 | ₩55,835 | ₩55,961 | +0.23% | 3.6만 |
|---|
| 2026.05.13 | ₩55,861 | ₩55,915 | ₩55,715 | ₩55,849 | -0.02% | 2.1만 |
|---|
| 2026.05.12 | ₩55,783 | ₩55,783 | ₩55,634 | ₩55,780 | -0.00% | 6.8만 |
|---|
| 2026.05.11 | ₩55,875 | ₩55,875 | ₩55,781 | ₩55,848 | -0.05% | 4.3만 |
|---|
| 2026.05.08 | ₩55,801 | ₩55,888 | ₩55,728 | ₩55,781 | -0.04% | 5.5만 |
|---|
| 2026.05.07 | ₩55,821 | ₩55,835 | ₩55,634 | ₩55,688 | -0.24% | 2.7만 |
|---|
| 2026.05.06 | ₩55,634 | ₩55,741 | ₩55,634 | ₩55,688 | +0.10% | 2.7만 |
|---|
| 2026.05.05 | ₩55,461 | ₩55,588 | ₩55,461 | ₩55,514 | +0.10% | 3만 |
|---|
| 2026.05.04 | ₩55,568 | ₩55,568 | ₩55,314 | ₩55,354 | -0.38% | 5.4만 |
|---|
| 2026.05.01 | ₩55,461 | ₩55,621 | ₩55,461 | ₩55,488 | +0.05% | 6.3만 |
|---|
| 2026.04.30 | ₩55,288 | ₩55,528 | ₩55,221 | ₩55,488 | +0.36% | 10.6만 |
|---|
| 2026.04.29 | ₩55,194 | ₩55,328 | ₩55,181 | ₩55,181 | -0.02% | 3.4만 |
|---|
| 2026.04.28 | ₩55,288 | ₩55,314 | ₩55,141 | ₩55,274 | -0.02% | 3.5만 |
|---|
| 2026.04.27 | ₩55,234 | ₩55,354 | ₩55,234 | ₩55,328 | +0.17% | 5.6만 |
|---|
| 2026.04.24 | ₩55,154 | ₩55,368 | ₩55,141 | ₩55,314 | +0.29% | 8.2만 |
|---|
| 2026.04.23 | ₩55,247 | ₩55,301 | ₩54,994 | ₩55,181 | -0.12% | 28.8만 |
|---|
| 2026.04.22 | ₩55,127 | ₩55,314 | ₩55,127 | ₩55,274 | +0.27% | 7.6만 |
|---|
| 2026.04.21 | ₩55,259 | ₩55,261 | ₩55,021 | ₩55,074 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩55,181 | ₩55,247 | ₩55,114 | ₩55,194 | +0.02% | 10.3만 |
|---|
| 2026.04.17 | ₩55,207 | ₩55,328 | ₩55,114 | ₩55,261 | +0.10% | 8.2만 |
|---|
| 2026.04.16 | ₩54,807 | ₩55,047 | ₩54,807 | ₩54,914 | +0.19% | 12만 |
|---|
| 2026.04.15 | ₩54,780 | ₩54,981 | ₩54,767 | ₩54,860 | +0.15% | 20.4만 |
|---|
| 2026.04.14 | ₩54,567 | ₩54,847 | ₩54,567 | ₩54,834 | +0.49% | 7.2만 |
|---|
| 2026.04.13 | ₩54,327 | ₩54,620 | ₩54,227 | ₩54,620 | +0.54% | 14만 |
|---|
| 2026.04.10 | ₩54,465 | ₩54,465 | ₩54,300 | ₩54,367 | -0.18% | 4.4만 |
|---|
| 2026.04.09 | ₩54,033 | ₩54,433 | ₩54,033 | ₩54,340 | +0.57% | 9.8만 |
|---|
| 2026.04.08 | ₩54,273 | ₩54,291 | ₩54,046 | ₩54,207 | -0.12% | 11.2만 |
|---|
| 2026.04.07 | ₩53,566 | ₩53,566 | ₩53,192 | ₩53,499 | -0.12% | 14.1만 |
|---|
| 2026.04.06 | ₩53,299 | ₩53,579 | ₩53,299 | ₩53,513 | +0.40% | 100.5만 |
|---|
| 2026.04.02 | ₩53,072 | ₩53,486 | ₩52,912 | ₩53,433 | +0.68% | 26.1만 |
|---|
| 2026.04.01 | ₩53,232 | ₩53,499 | ₩53,152 | ₩53,339 | +0.20% | 167.3만 |
|---|
| 2026.03.31 | ₩52,899 | ₩53,166 | ₩52,899 | ₩53,112 | +0.40% | 118.6만 |
|---|
| 2026.03.30 | ₩52,792 | ₩53,006 | ₩52,772 | ₩52,872 | +0.15% | 17.7만 |
|---|
| 2026.03.27 | ₩52,859 | ₩52,907 | ₩52,672 | ₩52,739 | -0.23% | 10.8만 |
|---|
| 2026.03.26 | ₩52,872 | ₩52,992 | ₩52,812 | ₩52,832 | -0.08% | 7만 |
|---|
| 2026.03.25 | ₩52,872 | ₩52,992 | ₩52,872 | ₩52,944 | +0.14% | 5.9만 |
|---|
| 2026.03.24 | ₩52,699 | ₩52,897 | ₩52,699 | ₩52,819 | +0.23% | 4.2만 |
|---|
| 2026.03.23 | ₩52,792 | ₩52,937 | ₩52,765 | ₩52,792 | 0.00% | 4.7만 |
|---|
| 2026.03.20 | ₩52,772 | ₩52,792 | ₩52,552 | ₩52,605 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩52,605 | ₩52,805 | ₩52,605 | ₩52,752 | +0.28% | 2.8만 |
|---|
| 2026.03.18 | ₩52,875 | ₩52,875 | ₩52,725 | ₩52,725 | -0.28% | 2.1만 |
|---|
| 2026.03.17 | ₩52,859 | ₩52,885 | ₩52,792 | ₩52,805 | -0.10% | 5.3만 |
|---|
| 2026.03.16 | ₩52,832 | ₩52,845 | ₩52,725 | ₩52,765 | -0.13% | 5만 |
|---|
| 2026.03.13 | ₩52,712 | ₩52,765 | ₩52,552 | ₩52,632 | -0.15% | 8.7만 |
|---|
| 2026.03.12 | ₩52,552 | ₩52,685 | ₩52,552 | ₩52,579 | +0.05% | 2.7만 |
|---|
| 2026.03.11 | ₩52,765 | ₩52,819 | ₩52,672 | ₩52,712 | -0.10% | 4.2만 |
|---|
| 2026.03.10 | ₩52,687 | ₩52,832 | ₩52,672 | ₩52,697 | +0.02% | 3.2만 |
|---|
| 2026.03.09 | ₩52,538 | ₩52,745 | ₩52,481 | ₩52,672 | +0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩52,579 | ₩52,625 | ₩52,476 | ₩52,518 | -0.11% | 7만 |
|---|
| 2026.03.05 | ₩52,765 | ₩52,819 | ₩52,579 | ₩52,672 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩52,685 | ₩52,805 | ₩52,685 | ₩52,725 | +0.08% | 3만 |
|---|
| 2026.03.03 | ₩52,592 | ₩52,693 | ₩52,525 | ₩52,652 | +0.11% | 3.3만 |
|---|
| 2026.03.02 | ₩52,579 | ₩52,805 | ₩52,579 | ₩52,725 | +0.28% | 4.6만 |
|---|
| 2026.02.27 | ₩52,765 | ₩52,792 | ₩52,672 | ₩52,792 | +0.05% | 6.2만 |
|---|
| 2026.02.26 | ₩52,739 | ₩52,805 | ₩52,679 | ₩52,739 | 0.00% | 3.8만 |
|---|
| 2026.02.25 | ₩52,619 | ₩52,760 | ₩52,619 | ₩52,739 | +0.23% | 12.1만 |
|---|
| 2026.02.24 | ₩52,619 | ₩52,712 | ₩52,619 | ₩52,659 | +0.08% | 2.3만 |
|---|
| 2026.02.23 | ₩52,632 | ₩52,699 | ₩52,565 | ₩52,592 | -0.08% | 4.8만 |
|---|
| 2026.02.20 | ₩52,592 | ₩52,672 | ₩52,592 | ₩52,659 | +0.13% | 4.1만 |
|---|
| 2026.02.19 | ₩52,645 | ₩52,659 | ₩52,552 | ₩52,572 | -0.14% | 4.4만 |
|---|
| 2026.02.18 | ₩52,632 | ₩52,672 | ₩52,592 | ₩52,592 | -0.08% | 1.6만 |
|---|
| 2026.02.17 | ₩52,472 | ₩52,592 | ₩52,432 | ₩52,565 | +0.18% | 2.7만 |
|---|
| 2026.02.13 | ₩52,472 | ₩52,603 | ₩52,472 | ₩52,525 | +0.10% | 3.1만 |
|---|
| 2026.02.12 | ₩52,525 | ₩52,645 | ₩52,472 | ₩52,472 | -0.10% | 2.7만 |
|---|
| 2026.02.11 | ₩52,619 | ₩52,665 | ₩52,565 | ₩52,632 | +0.03% | 4.8만 |
|---|
| 2026.02.10 | ₩52,579 | ₩52,693 | ₩52,579 | ₩52,592 | +0.03% | 2.7만 |
|---|
| 2026.02.09 | ₩52,498 | ₩52,672 | ₩52,498 | ₩52,620 | +0.23% | 3.2만 |
|---|
| 2026.02.06 | ₩52,492 | ₩52,565 | ₩52,485 | ₩52,552 | +0.11% | 3.5만 |
|---|
| 2026.02.05 | ₩52,549 | ₩52,549 | ₩52,325 | ₩52,325 | -0.43% | 4만 |
|---|
| 2026.02.04 | ₩52,529 | ₩52,532 | ₩52,418 | ₩52,432 | -0.19% | 9.1만 |
|---|
| 2026.02.03 | ₩52,552 | ₩52,605 | ₩52,445 | ₩52,485 | -0.13% | 4.1만 |
|---|
| 2026.02.02 | ₩52,458 | ₩52,592 | ₩52,445 | ₩52,552 | +0.18% | 2만 |
|---|
| 2026.01.30 | ₩52,619 | ₩52,619 | ₩52,445 | ₩52,605 | -0.03% | 4.7만 |
|---|
| 2026.01.29 | ₩52,485 | ₩52,522 | ₩52,405 | ₩52,498 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,485 | ₩52,538 | ₩52,485 | ₩52,525 | +0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩52,525 | ₩52,617 | ₩52,512 | ₩52,512 | -0.03% | 4.1만 |
|---|
| 2026.01.26 | ₩52,512 | ₩52,522 | ₩52,485 | ₩52,485 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩52,418 | ₩52,512 | ₩52,418 | ₩52,485 | +0.13% | 4만 |
|---|
| 2026.01.22 | ₩52,512 | ₩52,512 | ₩52,378 | ₩52,425 | -0.17% | 2.5만 |
|---|
| 2026.01.21 | ₩52,298 | ₩52,418 | ₩52,285 | ₩52,418 | +0.23% | 3.1만 |
|---|
| 2026.01.20 | ₩52,245 | ₩52,352 | ₩52,206 | ₩52,212 | -0.06% | 4.2만 |
|---|
| 2026.01.16 | ₩52,472 | ₩52,472 | ₩52,392 | ₩52,398 | -0.14% | 2.1만 |
|---|
| 2026.01.15 | ₩52,472 | ₩52,472 | ₩52,392 | ₩52,418 | -0.10% | 3.6만 |
|---|
| 2026.01.14 | ₩52,470 | ₩52,470 | ₩52,298 | ₩52,352 | -0.23% | 2.7만 |
|---|
| 2026.01.13 | ₩52,538 | ₩52,538 | ₩52,338 | ₩52,358 | -0.34% | 4.6만 |
|---|
| 2026.01.12 | ₩52,365 | ₩52,432 | ₩52,352 | ₩52,392 | +0.05% | 3.3만 |
|---|
| 2026.01.09 | ₩52,378 | ₩52,405 | ₩52,352 | ₩52,378 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩52,312 | ₩52,430 | ₩52,312 | ₩52,312 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩52,378 | ₩52,382 | ₩52,312 | ₩52,312 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩52,352 | ₩52,365 | ₩52,288 | ₩52,338 | -0.03% | 2.4만 |
|---|
| 2026.01.05 | ₩52,298 | ₩52,348 | ₩52,272 | ₩52,298 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩52,232 | ₩52,298 | ₩52,192 | ₩52,245 | +0.03% | 11.4만 |
|---|
| 2025.12.31 | ₩52,218 | ₩52,258 | ₩52,198 | ₩52,205 | -0.03% | 4.4만 |
|---|
| 2025.12.30 | ₩52,390 | ₩52,390 | ₩52,232 | ₩52,245 | -0.28% | 1.9만 |
|---|
| 2025.12.29 | ₩52,193 | ₩52,258 | ₩52,193 | ₩52,258 | +0.13% | 3.3만 |
|---|
| 2025.12.26 | ₩52,238 | ₩52,245 | ₩52,205 | ₩52,218 | -0.04% | 4.9만 |
|---|
| 2025.12.24 | ₩52,229 | ₩52,245 | ₩52,192 | ₩52,218 | -0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩52,138 | ₩52,218 | ₩52,138 | ₩52,196 | +0.11% | 2만 |
|---|
| 2025.12.22 | ₩52,141 | ₩52,174 | ₩52,125 | ₩52,158 | +0.03% | 1.9만 |
|---|
| 2025.12.19 | ₩51,925 | ₩52,138 | ₩51,911 | ₩52,103 | +0.34% | 2만 |
|---|
| 2025.12.18 | ₩51,951 | ₩52,018 | ₩51,911 | ₩51,938 | -0.03% | 4.4만 |
|---|
| 2025.12.17 | ₩51,858 | ₩51,991 | ₩51,845 | ₩51,845 | -0.03% | 6만 |
|---|
| 2025.12.16 | ₩51,885 | ₩51,978 | ₩51,885 | ₩51,938 | +0.10% | 3.5만 |
|---|
| 2025.12.15 | ₩52,111 | ₩52,111 | ₩51,898 | ₩51,965 | -0.28% | 2.8만 |
|---|
| 2025.12.12 | ₩52,058 | ₩52,058 | ₩51,858 | ₩51,978 | -0.15% | 1.8만 |
|---|
| 2025.12.11 | ₩51,929 | ₩52,058 | ₩51,929 | ₩52,018 | +0.17% | 10.7만 |
|---|
| 2025.12.10 | ₩51,965 | ₩52,058 | ₩51,819 | ₩51,951 | -0.03% | 10.4만 |
|---|
| 2025.12.09 | ₩51,831 | ₩51,951 | ₩51,831 | ₩51,889 | +0.11% | 1.5만 |
|---|
| 2025.12.08 | ₩51,886 | ₩51,978 | ₩51,831 | ₩51,871 | -0.03% | 2.8만 |
|---|
| 2025.12.05 | ₩51,831 | ₩51,965 | ₩51,831 | ₩51,885 | +0.10% | 3.6만 |
|---|
| 2025.12.04 | ₩51,858 | ₩51,925 | ₩51,818 | ₩51,845 | -0.03% | 2.1만 |
|---|
| 2025.12.03 | ₩51,766 | ₩51,902 | ₩51,766 | ₩51,879 | +0.22% | 2.1만 |
|---|
| 2025.12.02 | ₩51,898 | ₩51,898 | ₩51,751 | ₩51,858 | -0.08% | 7만 |
|---|
| 2025.12.01 | ₩51,684 | ₩51,791 | ₩51,684 | ₩51,738 | +0.10% | 3만 |
|---|
| 2025.11.28 | ₩51,724 | ₩51,795 | ₩51,724 | ₩51,758 | +0.06% | 6.8천 |
|---|
| 2025.11.26 | ₩51,672 | ₩51,738 | ₩51,672 | ₩51,710 | +0.07% | 1.4만 |
|---|
| 2025.11.25 | ₩51,488 | ₩51,658 | ₩51,478 | ₩51,604 | +0.23% | 1.9만 |
|---|
| 2025.11.24 | ₩51,384 | ₩51,500 | ₩51,364 | ₩51,484 | +0.19% | 4.3만 |
|---|
| 2025.11.21 | ₩51,151 | ₩51,351 | ₩51,017 | ₩51,251 | +0.20% | 1.6만 |
|---|
| 2025.11.20 | ₩51,471 | ₩51,631 | ₩51,071 | ₩51,151 | -0.62% | 4.4만 |
|---|
| 2025.11.19 | ₩51,231 | ₩51,347 | ₩51,209 | ₩51,284 | +0.10% | 2.3만 |
|---|
| 2025.11.18 | ₩51,257 | ₩51,311 | ₩51,124 | ₩51,217 | -0.08% | 3.5만 |
|---|
| 2025.11.17 | ₩51,404 | ₩51,484 | ₩51,271 | ₩51,351 | -0.10% | 3.2만 |
|---|
| 2025.11.14 | ₩51,297 | ₩51,538 | ₩51,297 | ₩51,418 | +0.23% | 1.2만 |
|---|
| 2025.11.13 | ₩51,618 | ₩51,618 | ₩51,364 | ₩51,391 | -0.44% | 2.1만 |
|---|
| 2025.11.12 | ₩51,578 | ₩51,620 | ₩51,564 | ₩51,580 | +0.01% | 17.6만 |
|---|
| 2025.11.11 | ₩51,418 | ₩51,630 | ₩51,418 | ₩51,564 | +0.29% | 2만 |
|---|
| 2025.11.10 | ₩51,498 | ₩51,604 | ₩51,471 | ₩51,564 | +0.13% | 3.7만 |
|---|
| 2025.11.07 | ₩51,311 | ₩51,377 | ₩51,245 | ₩51,377 | +0.13% | 1.2만 |
|---|
| 2025.11.06 | ₩51,337 | ₩51,576 | ₩51,331 | ₩51,351 | +0.03% | 5.6만 |
|---|
| 2025.11.05 | ₩51,424 | ₩51,524 | ₩51,367 | ₩51,479 | +0.11% | 3.2만 |
|---|
| 2025.11.04 | ₩51,412 | ₩51,471 | ₩51,364 | ₩51,404 | -0.02% | 3.4만 |
|---|
| 2025.11.03 | ₩51,544 | ₩51,591 | ₩51,431 | ₩51,431 | -0.22% | 9.2만 |
|---|
| 2025.10.31 | ₩51,511 | ₩51,538 | ₩51,418 | ₩51,458 | -0.10% | 7.7만 |
|---|
| 2025.10.30 | ₩51,498 | ₩51,527 | ₩51,419 | ₩51,444 | -0.10% | 6.8만 |
|---|
| 2025.10.29 | ₩51,564 | ₩51,640 | ₩51,459 | ₩51,538 | -0.05% | 5.1만 |
|---|
| 2025.10.28 | ₩51,608 | ₩51,631 | ₩51,524 | ₩51,538 | -0.14% | 5.1만 |
|---|
| 2025.10.27 | ₩51,551 | ₩51,584 | ₩51,498 | ₩51,551 | 0.00% | 3.7만 |
|---|
| 2025.10.24 | ₩51,471 | ₩51,538 | ₩51,431 | ₩51,458 | -0.03% | 2.4만 |
|---|
| 2025.10.23 | ₩51,311 | ₩51,471 | ₩51,311 | ₩51,377 | +0.13% | 2.1만 |
|---|
| 2025.10.22 | ₩51,337 | ₩51,364 | ₩51,217 | ₩51,304 | -0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩51,324 | ₩51,458 | ₩51,311 | ₩51,351 | +0.05% | 3만 |
|---|
| 2025.10.20 | ₩51,204 | ₩51,404 | ₩51,204 | ₩51,404 | +0.39% | 1.8만 |
|---|
| 2025.10.17 | ₩51,044 | ₩51,217 | ₩51,012 | ₩51,177 | +0.26% | 2.8만 |
|---|
| 2025.10.16 | ₩51,164 | ₩51,257 | ₩50,964 | ₩51,017 | -0.29% | 3.8만 |
|---|
| 2025.10.15 | ₩51,204 | ₩51,311 | ₩51,071 | ₩51,257 | +0.10% | 10.2만 |
|---|
| 2025.10.14 | ₩51,037 | ₩51,231 | ₩51,037 | ₩51,111 | +0.14% | 4.8만 |
|---|
| 2025.10.13 | ₩51,164 | ₩51,271 | ₩51,137 | ₩51,151 | -0.03% | 3만 |
|---|
| 2025.10.10 | ₩51,297 | ₩51,404 | ₩50,964 | ₩51,017 | -0.55% | 6.2만 |
|---|