시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Ultra Buffer ETF - April 과거 주가
Innovator U.S. Equity Ultra Buffer ETF - April · UAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Ultra Buffer ETF - April · UAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,235 | ₩48,315 | ₩48,197 | ₩48,248 | +0.03% | 2.8천 |
| 2026.10.08 | ₩48,208 | ₩48,272 | ₩48,114 | ₩48,221 | +0.03% | 5.6천 |
| 2026.10.07 | ₩48,181 | ₩48,287 | ₩48,116 | ₩48,154 | -0.06% | 9.4천 |
| 2026.10.06 | ₩48,241 | ₩48,328 | ₩48,168 | ₩48,288 | +0.10% | 1.5만 |
| 2026.10.05 | ₩48,061 | ₩48,221 | ₩48,061 | ₩48,101 | +0.08% | 6.9천 |
| 2026.10.02 | ₩48,208 | ₩48,208 | ₩48,007 | ₩48,081 | -0.26% | 9.3천 |
| 2026.10.01 | ₩48,006 | ₩48,061 | ₩47,874 | ₩48,001 | -0.01% | 1.2만 |
| 2026.09.30 | ₩48,114 | ₩48,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,994 |
| -0.25% |
| 6.9천 |
| 2026.09.29 | ₩47,994 | ₩48,021 | ₩47,914 | ₩47,941 | -0.11% | 8.7천 |
|---|
| 2026.09.28 | ₩48,086 | ₩48,086 | ₩47,941 | ₩47,994 | -0.19% | 7천 |
|---|
| 2026.09.25 | ₩48,021 | ₩48,114 | ₩47,927 | ₩47,981 | -0.08% | 1.2만 |
|---|
| 2026.09.24 | ₩47,860 | ₩48,029 | ₩47,860 | ₩47,967 | +0.22% | 8.8천 |
|---|
| 2026.09.23 | ₩48,007 | ₩48,074 | ₩47,900 | ₩47,974 | -0.07% | 1.3만 |
|---|
| 2026.09.22 | ₩48,041 | ₩48,128 | ₩47,967 | ₩48,047 | +0.01% | 7.4천 |
|---|
| 2026.09.21 | ₩48,007 | ₩48,034 | ₩47,887 | ₩48,027 | +0.04% | 2.4천 |
|---|
| 2026.09.18 | ₩47,927 | ₩47,927 | ₩47,767 | ₩47,860 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩47,820 | ₩47,874 | ₩47,753 | ₩47,846 | +0.05% | 2.1만 |
|---|
| 2026.09.16 | ₩47,787 | ₩47,860 | ₩47,620 | ₩47,633 | -0.32% | 9.9천 |
|---|
| 2026.09.15 | ₩47,740 | ₩47,834 | ₩47,673 | ₩47,732 | -0.02% | 1.3만 |
|---|
| 2026.09.14 | ₩47,820 | ₩47,874 | ₩47,660 | ₩47,785 | -0.07% | 9.7천 |
|---|
| 2026.09.11 | ₩47,767 | ₩47,860 | ₩47,767 | ₩47,814 | +0.10% | 3.3천 |
|---|
| 2026.09.10 | ₩47,753 | ₩47,780 | ₩47,660 | ₩47,700 | -0.11% | 1.3만 |
|---|
| 2026.09.09 | ₩47,800 | ₩47,886 | ₩47,727 | ₩47,767 | -0.07% | 3.9천 |
|---|
| 2026.09.08 | ₩47,927 | ₩47,927 | ₩47,807 | ₩47,832 | -0.20% | 1만 |
|---|
| 2026.09.04 | ₩47,927 | ₩48,047 | ₩47,847 | ₩47,907 | -0.04% | 4.6천 |
|---|
| 2026.09.03 | ₩47,867 | ₩47,981 | ₩47,851 | ₩47,927 | +0.13% | 1.4만 |
|---|
| 2026.09.02 | ₩47,807 | ₩47,874 | ₩47,700 | ₩47,847 | +0.08% | 1.7만 |
|---|
| 2026.09.01 | ₩47,793 | ₩47,807 | ₩47,700 | ₩47,740 | -0.11% | 3.9천 |
|---|
| 2026.08.31 | ₩47,713 | ₩47,847 | ₩47,700 | ₩47,793 | +0.17% | 8.2천 |
|---|
| 2026.08.28 | ₩47,767 | ₩47,834 | ₩47,763 | ₩47,793 | +0.06% | 1.6천 |
|---|
| 2026.08.27 | ₩47,753 | ₩47,820 | ₩47,727 | ₩47,780 | +0.06% | 4천 |
|---|
| 2026.08.26 | ₩47,646 | ₩47,753 | ₩47,646 | ₩47,713 | +0.14% | 5.1천 |
|---|
| 2026.08.25 | ₩47,687 | ₩47,733 | ₩47,633 | ₩47,633 | -0.11% | 3.8천 |
|---|
| 2026.08.24 | ₩47,653 | ₩47,713 | ₩47,620 | ₩47,653 | 0.00% | 2천 |
|---|
| 2026.08.21 | ₩47,680 | ₩47,700 | ₩47,621 | ₩47,687 | +0.01% | 6.9천 |
|---|
| 2026.08.20 | ₩47,580 | ₩47,687 | ₩47,580 | ₩47,612 | +0.07% | 7.6천 |
|---|
| 2026.08.19 | ₩47,653 | ₩47,753 | ₩47,620 | ₩47,672 | +0.04% | 1.5만 |
|---|
| 2026.08.18 | ₩47,526 | ₩47,700 | ₩47,526 | ₩47,629 | +0.22% | 3.5만 |
|---|
| 2026.08.17 | ₩47,793 | ₩47,793 | ₩47,646 | ₩47,660 | -0.28% | 4.4천 |
|---|
| 2026.08.14 | ₩47,580 | ₩47,727 | ₩47,580 | ₩47,677 | +0.21% | 8.6천 |
|---|
| 2026.08.13 | ₩47,713 | ₩47,753 | ₩47,662 | ₩47,693 | -0.04% | 9.1천 |
|---|
| 2026.08.12 | ₩47,652 | ₩47,660 | ₩47,620 | ₩47,640 | -0.03% | 5.4천 |
|---|
| 2026.08.11 | ₩47,606 | ₩47,606 | ₩47,566 | ₩47,566 | -0.08% | 4.5천 |
|---|
| 2026.08.10 | ₩47,646 | ₩47,700 | ₩47,553 | ₩47,620 | -0.06% | 3.7천 |
|---|
| 2026.08.07 | ₩47,573 | ₩47,673 | ₩47,553 | ₩47,673 | +0.21% | 5.2천 |
|---|
| 2026.08.06 | ₩47,580 | ₩47,646 | ₩47,513 | ₩47,573 | -0.01% | 8.9천 |
|---|
| 2026.08.05 | ₩47,633 | ₩47,646 | ₩47,499 | ₩47,553 | -0.17% | 5천 |
|---|
| 2026.08.04 | ₩47,406 | ₩47,620 | ₩47,406 | ₩47,560 | +0.32% | 7.3천 |
|---|
| 2026.08.03 | ₩47,392 | ₩47,446 | ₩47,304 | ₩47,386 | -0.01% | 1.8만 |
|---|
| 2026.07.31 | ₩47,125 | ₩47,272 | ₩47,045 | ₩47,259 | +0.28% | 6.5천 |
|---|
| 2026.07.30 | ₩47,006 | ₩47,192 | ₩46,978 | ₩47,132 | +0.27% | 6.9천 |
|---|
| 2026.07.29 | ₩47,045 | ₩47,058 | ₩46,903 | ₩46,903 | -0.30% | 3.9천 |
|---|
| 2026.07.28 | ₩47,058 | ₩47,138 | ₩46,951 | ₩47,078 | +0.04% | 6.8천 |
|---|
| 2026.07.27 | ₩47,192 | ₩47,205 | ₩46,911 | ₩47,018 | -0.37% | 7천 |
|---|
| 2026.07.24 | ₩46,991 | ₩47,080 | ₩46,938 | ₩47,018 | +0.06% | 4.3천 |
|---|
| 2026.07.23 | ₩46,951 | ₩47,045 | ₩46,858 | ₩46,991 | +0.09% | 1.4만 |
|---|
| 2026.07.22 | ₩47,152 | ₩47,205 | ₩47,085 | ₩47,145 | -0.01% | 5.2천 |
|---|
| 2026.07.21 | ₩47,152 | ₩47,165 | ₩47,125 | ₩47,125 | -0.06% | 4.6천 |
|---|
| 2026.07.20 | ₩47,150 | ₩47,152 | ₩46,965 | ₩47,022 | -0.27% | 8.1천 |
|---|
| 2026.07.17 | ₩46,993 | ₩47,112 | ₩46,993 | ₩47,025 | +0.07% | 3.8천 |
|---|
| 2026.07.16 | ₩47,245 | ₩47,259 | ₩47,098 | ₩47,125 | -0.25% | 4.5천 |
|---|
| 2026.07.15 | ₩47,098 | ₩47,219 | ₩47,098 | ₩47,178 | +0.17% | 3.1천 |
|---|
| 2026.07.14 | ₩47,018 | ₩47,178 | ₩47,018 | ₩47,133 | +0.24% | 3.7천 |
|---|
| 2026.07.13 | ₩47,098 | ₩47,152 | ₩47,005 | ₩47,042 | -0.12% | 3.4천 |
|---|
| 2026.07.10 | ₩47,152 | ₩47,178 | ₩47,072 | ₩47,138 | -0.03% | 3.2천 |
|---|
| 2026.07.09 | ₩47,072 | ₩47,165 | ₩46,951 | ₩47,031 | -0.09% | 4.4만 |
|---|
| 2026.07.08 | ₩46,871 | ₩46,998 | ₩46,871 | ₩46,998 | +0.27% | 3.4천 |
|---|
| 2026.07.07 | ₩46,991 | ₩47,098 | ₩46,991 | ₩47,072 | +0.17% | 4.8천 |
|---|
| 2026.07.06 | ₩47,085 | ₩47,138 | ₩46,978 | ₩47,078 | -0.01% | 6.6천 |
|---|
| 2026.07.02 | ₩47,058 | ₩47,072 | ₩46,871 | ₩47,018 | -0.09% | 1.5만 |
|---|
| 2026.07.01 | ₩47,018 | ₩47,045 | ₩46,898 | ₩46,965 | -0.11% | 1만 |
|---|
| 2026.06.30 | ₩46,858 | ₩46,978 | ₩46,610 | ₩46,945 | +0.19% | 7.5천 |
|---|
| 2026.06.29 | ₩46,697 | ₩46,811 | ₩46,697 | ₩46,811 | +0.24% | 3.6천 |
|---|
| 2026.06.26 | ₩46,711 | ₩46,737 | ₩46,510 | ₩46,577 | -0.29% | 9.4천 |
|---|
| 2026.06.25 | ₩46,668 | ₩46,763 | ₩46,564 | ₩46,625 | -0.09% | 6.3천 |
|---|
| 2026.06.24 | ₩46,622 | ₩46,751 | ₩46,537 | ₩46,537 | -0.18% | 1.5만 |
|---|
| 2026.06.23 | ₩46,691 | ₩46,724 | ₩46,604 | ₩46,613 | -0.17% | 2.1만 |
|---|
| 2026.06.22 | ₩46,844 | ₩46,851 | ₩46,711 | ₩46,831 | -0.03% | 9.8천 |
|---|
| 2026.06.18 | ₩46,858 | ₩46,871 | ₩46,751 | ₩46,811 | -0.10% | 6.6천 |
|---|
| 2026.06.17 | ₩46,804 | ₩46,900 | ₩46,677 | ₩46,677 | -0.27% | 8.1천 |
|---|
| 2026.06.16 | ₩47,045 | ₩47,045 | ₩46,816 | ₩46,858 | -0.40% | 1만 |
|---|
| 2026.06.15 | ₩46,310 | ₩46,951 | ₩46,310 | ₩46,898 | +1.27% | 8.2천 |
|---|
| 2026.06.12 | ₩46,604 | ₩46,751 | ₩46,577 | ₩46,679 | +0.16% | 4.6천 |
|---|
| 2026.06.11 | ₩46,470 | ₩46,657 | ₩46,363 | ₩46,630 | +0.35% | 5.1천 |
|---|
| 2026.06.10 | ₩46,604 | ₩46,644 | ₩46,336 | ₩46,396 | -0.44% | 5.4천 |
|---|
| 2026.06.09 | ₩46,728 | ₩46,728 | ₩46,296 | ₩46,581 | -0.31% | 2.4천 |
|---|
| 2026.06.08 | ₩46,630 | ₩46,791 | ₩46,617 | ₩46,664 | +0.07% | 2.7천 |
|---|
| 2026.06.05 | ₩46,737 | ₩46,871 | ₩46,513 | ₩46,586 | -0.32% | 2.8천 |
|---|
| 2026.06.04 | ₩46,858 | ₩46,951 | ₩46,804 | ₩46,884 | +0.06% | 3만 |
|---|
| 2026.06.03 | ₩46,818 | ₩46,938 | ₩46,818 | ₩46,871 | +0.11% | 1.5만 |
|---|
| 2026.06.02 | ₩46,894 | ₩46,991 | ₩46,894 | ₩46,918 | +0.05% | 7.1천 |
|---|
| 2026.06.01 | ₩46,951 | ₩46,991 | ₩46,831 | ₩46,898 | -0.11% | 3.8천 |
|---|
| 2026.05.29 | ₩46,924 | ₩46,951 | ₩46,804 | ₩46,891 | -0.07% | 3.3천 |
|---|
| 2026.05.28 | ₩46,751 | ₩46,831 | ₩46,751 | ₩46,831 | +0.17% | 3.6천 |
|---|
| 2026.05.27 | ₩46,724 | ₩46,831 | ₩46,711 | ₩46,771 | +0.10% | 1.9만 |
|---|
| 2026.05.26 | ₩46,804 | ₩46,831 | ₩46,697 | ₩46,777 | -0.06% | 7.8천 |
|---|
| 2026.05.22 | ₩46,670 | ₩46,791 | ₩46,670 | ₩46,697 | +0.06% | 3.4천 |
|---|
| 2026.05.21 | ₩46,642 | ₩46,709 | ₩46,538 | ₩46,664 | +0.05% | 5.2천 |
|---|
| 2026.05.20 | ₩46,564 | ₩46,644 | ₩46,523 | ₩46,550 | -0.03% | 9.3천 |
|---|
| 2026.05.19 | ₩46,501 | ₩46,590 | ₩46,445 | ₩46,490 | -0.02% | 7.2천 |
|---|
| 2026.05.18 | ₩46,577 | ₩46,630 | ₩46,517 | ₩46,557 | -0.04% | 4.3천 |
|---|
| 2026.05.15 | ₩46,473 | ₩46,604 | ₩46,473 | ₩46,510 | +0.08% | 8.7천 |
|---|
| 2026.05.14 | ₩46,630 | ₩46,697 | ₩46,550 | ₩46,624 | -0.01% | 6.7천 |
|---|
| 2026.05.13 | ₩46,503 | ₩46,564 | ₩46,430 | ₩46,470 | -0.07% | 7.9천 |
|---|
| 2026.05.12 | ₩46,510 | ₩46,550 | ₩46,403 | ₩46,503 | -0.01% | 3.4천 |
|---|
| 2026.05.11 | ₩46,457 | ₩46,629 | ₩46,443 | ₩46,457 | 0.00% | 1.3만 |
|---|
| 2026.05.08 | ₩46,523 | ₩46,564 | ₩46,470 | ₩46,511 | -0.03% | 1.2만 |
|---|
| 2026.05.07 | ₩46,493 | ₩46,550 | ₩46,423 | ₩46,429 | -0.14% | 9.3천 |
|---|
| 2026.05.06 | ₩46,443 | ₩46,510 | ₩46,350 | ₩46,510 | +0.14% | 1.6만 |
|---|
| 2026.05.05 | ₩46,229 | ₩46,416 | ₩46,229 | ₩46,316 | +0.19% | 2만 |
|---|
| 2026.05.04 | ₩46,276 | ₩46,342 | ₩46,149 | ₩46,209 | -0.14% | 8.5천 |
|---|
| 2026.05.01 | ₩46,390 | ₩46,390 | ₩46,229 | ₩46,256 | -0.29% | 7.1만 |
|---|
| 2026.04.30 | ₩46,069 | ₩46,283 | ₩46,069 | ₩46,256 | +0.41% | 1.1만 |
|---|
| 2026.04.29 | ₩46,076 | ₩46,162 | ₩46,015 | ₩46,076 | 0.00% | 8.4천 |
|---|
| 2026.04.28 | ₩46,046 | ₩46,144 | ₩46,002 | ₩46,089 | +0.09% | 2.4만 |
|---|
| 2026.04.27 | ₩46,069 | ₩46,189 | ₩46,069 | ₩46,136 | +0.15% | 1.4만 |
|---|
| 2026.04.24 | ₩46,082 | ₩46,176 | ₩46,049 | ₩46,089 | +0.01% | 4.8천 |
|---|
| 2026.04.23 | ₩45,989 | ₩46,122 | ₩45,882 | ₩46,009 | +0.04% | 2.9만 |
|---|
| 2026.04.22 | ₩45,962 | ₩46,096 | ₩45,962 | ₩46,062 | +0.22% | 7.8천 |
|---|
| 2026.04.21 | ₩46,122 | ₩46,122 | ₩45,955 | ₩45,962 | -0.35% | 1만 |
|---|
| 2026.04.20 | ₩46,002 | ₩46,096 | ₩45,975 | ₩46,015 | +0.03% | 1.2만 |
|---|
| 2026.04.17 | ₩46,042 | ₩46,136 | ₩46,035 | ₩46,049 | +0.01% | 1.1만 |
|---|
| 2026.04.16 | ₩45,802 | ₩45,908 | ₩45,802 | ₩45,888 | +0.19% | 7.2천 |
|---|
| 2026.04.15 | ₩45,842 | ₩45,882 | ₩45,768 | ₩45,835 | -0.01% | 1만 |
|---|
| 2026.04.14 | ₩45,668 | ₩45,802 | ₩45,668 | ₩45,802 | +0.29% | 3.1만 |
|---|
| 2026.04.13 | ₩45,454 | ₩45,614 | ₩45,382 | ₩45,614 | +0.35% | 1.5만 |
|---|
| 2026.04.10 | ₩45,441 | ₩45,494 | ₩45,334 | ₩45,441 | 0.00% | 2.5만 |
|---|
| 2026.04.09 | ₩45,280 | ₩45,494 | ₩45,237 | ₩45,481 | +0.44% | 9.8천 |
|---|
| 2026.04.08 | ₩45,427 | ₩45,427 | ₩45,216 | ₩45,360 | -0.15% | 4.1만 |
|---|
| 2026.04.07 | ₩44,839 | ₩44,852 | ₩44,531 | ₩44,800 | -0.09% | 3만 |
|---|
| 2026.04.06 | ₩44,799 | ₩44,879 | ₩44,665 | ₩44,852 | +0.12% | 6.5만 |
|---|
| 2026.04.02 | ₩44,505 | ₩44,939 | ₩44,398 | ₩44,772 | +0.60% | 4.7만 |
|---|
| 2026.04.01 | ₩44,719 | ₩44,826 | ₩44,612 | ₩44,719 | 0.00% | 23.1만 |
|---|
| 2026.03.31 | ₩44,558 | ₩44,679 | ₩44,491 | ₩44,612 | +0.12% | 11.5만 |
|---|
| 2026.03.30 | ₩44,505 | ₩44,505 | ₩44,323 | ₩44,451 | -0.12% | 2.1만 |
|---|
| 2026.03.27 | ₩44,318 | ₩44,370 | ₩44,197 | ₩44,211 | -0.24% | 4천 |
|---|
| 2026.03.26 | ₩44,451 | ₩44,451 | ₩44,336 | ₩44,336 | -0.26% | 8.2천 |
|---|
| 2026.03.25 | ₩44,388 | ₩44,465 | ₩44,338 | ₩44,465 | +0.17% | 1.3만 |
|---|
| 2026.03.24 | ₩44,358 | ₩44,358 | ₩44,291 | ₩44,304 | -0.12% | 4.8천 |
|---|
| 2026.03.23 | ₩44,438 | ₩44,438 | ₩44,291 | ₩44,304 | -0.30% | 2.7천 |
|---|
| 2026.03.20 | ₩44,251 | ₩44,331 | ₩43,977 | ₩44,184 | -0.15% | 2.2만 |
|---|
| 2026.03.19 | ₩44,291 | ₩44,318 | ₩44,224 | ₩44,264 | -0.06% | 1.4만 |
|---|
| 2026.03.18 | ₩44,351 | ₩44,351 | ₩44,117 | ₩44,291 | -0.14% | 2.9천 |
|---|
| 2026.03.17 | ₩44,371 | ₩44,411 | ₩44,304 | ₩44,384 | +0.03% | 2.7천 |
|---|
| 2026.03.16 | ₩44,371 | ₩44,371 | ₩44,217 | ₩44,277 | -0.21% | 4.7천 |
|---|
| 2026.03.13 | ₩44,211 | ₩44,331 | ₩44,104 | ₩44,161 | -0.11% | 9.3천 |
|---|
| 2026.03.12 | ₩44,157 | ₩44,251 | ₩44,144 | ₩44,189 | +0.07% | 2.9천 |
|---|
| 2026.03.11 | ₩44,302 | ₩44,302 | ₩44,030 | ₩44,237 | -0.14% | 7.9천 |
|---|
| 2026.03.10 | ₩44,224 | ₩44,324 | ₩44,197 | ₩44,197 | -0.06% | 1.5만 |
|---|
| 2026.03.09 | ₩44,117 | ₩44,304 | ₩43,950 | ₩44,197 | +0.18% | 2.4만 |
|---|
| 2026.03.06 | ₩44,064 | ₩44,184 | ₩44,042 | ₩44,050 | -0.03% | 1.4만 |
|---|
| 2026.03.05 | ₩44,237 | ₩44,264 | ₩44,144 | ₩44,211 | -0.06% | 2.1만 |
|---|
| 2026.03.04 | ₩44,184 | ₩44,304 | ₩44,184 | ₩44,237 | +0.12% | 1.1만 |
|---|
| 2026.03.03 | ₩44,117 | ₩44,248 | ₩44,010 | ₩44,157 | +0.09% | 1.2만 |
|---|
| 2026.03.02 | ₩44,171 | ₩44,277 | ₩44,144 | ₩44,224 | +0.12% | 1.4만 |
|---|
| 2026.02.27 | ₩44,240 | ₩44,285 | ₩43,850 | ₩44,277 | +0.08% | 8.9만 |
|---|
| 2026.02.26 | ₩44,318 | ₩44,318 | ₩44,231 | ₩44,251 | -0.15% | 1.9천 |
|---|
| 2026.02.25 | ₩44,271 | ₩44,304 | ₩44,224 | ₩44,251 | -0.05% | 2.4천 |
|---|
| 2026.02.24 | ₩44,184 | ₩44,231 | ₩44,184 | ₩44,197 | +0.03% | 1.5만 |
|---|
| 2026.02.23 | ₩44,157 | ₩44,224 | ₩44,117 | ₩44,162 | +0.01% | 2천 |
|---|
| 2026.02.20 | ₩44,117 | ₩44,197 | ₩44,104 | ₩44,197 | +0.18% | 1만 |
|---|
| 2026.02.19 | ₩44,184 | ₩44,184 | ₩44,077 | ₩44,104 | -0.18% | 1.4만 |
|---|
| 2026.02.18 | ₩44,164 | ₩44,171 | ₩44,078 | ₩44,144 | -0.05% | 5.5천 |
|---|
| 2026.02.17 | ₩44,097 | ₩44,149 | ₩44,023 | ₩44,090 | -0.02% | 4.5천 |
|---|
| 2026.02.13 | ₩44,117 | ₩44,184 | ₩44,050 | ₩44,090 | -0.06% | 1만 |
|---|
| 2026.02.12 | ₩44,157 | ₩44,171 | ₩44,023 | ₩44,084 | -0.17% | 1.7만 |
|---|
| 2026.02.11 | ₩44,144 | ₩44,171 | ₩44,104 | ₩44,130 | -0.03% | 1.8만 |
|---|
| 2026.02.10 | ₩44,197 | ₩44,219 | ₩44,144 | ₩44,157 | -0.09% | 7.9천 |
|---|
| 2026.02.09 | ₩44,104 | ₩44,201 | ₩44,104 | ₩44,130 | +0.06% | 3.2천 |
|---|
| 2026.02.06 | ₩44,050 | ₩44,130 | ₩44,037 | ₩44,090 | +0.09% | 2만 |
|---|
| 2026.02.05 | ₩43,985 | ₩44,037 | ₩43,930 | ₩43,969 | -0.04% | 1.2만 |
|---|
| 2026.02.04 | ₩44,050 | ₩44,117 | ₩43,983 | ₩44,023 | -0.06% | 2.4만 |
|---|
| 2026.02.03 | ₩44,224 | ₩44,224 | ₩44,010 | ₩44,050 | -0.39% | 1.5만 |
|---|
| 2026.02.02 | ₩44,023 | ₩44,144 | ₩44,023 | ₩44,117 | +0.21% | 1.1만 |
|---|
| 2026.01.30 | ₩44,037 | ₩44,090 | ₩44,037 | ₩44,090 | +0.12% | 2만 |
|---|
| 2026.01.29 | ₩44,050 | ₩44,064 | ₩43,970 | ₩44,050 | 0.00% | 9천 |
|---|
| 2026.01.28 | ₩44,076 | ₩44,157 | ₩44,050 | ₩44,101 | +0.06% | 3.7천 |
|---|
| 2026.01.27 | ₩44,110 | ₩44,117 | ₩43,957 | ₩44,064 | -0.11% | 8.6천 |
|---|
| 2026.01.26 | ₩44,037 | ₩44,102 | ₩44,023 | ₩44,050 | +0.03% | 1.9만 |
|---|
| 2026.01.23 | ₩44,010 | ₩44,050 | ₩44,010 | ₩44,030 | +0.05% | 4.2천 |
|---|
| 2026.01.22 | ₩44,037 | ₩44,052 | ₩43,994 | ₩44,010 | -0.06% | 6.8천 |
|---|
| 2026.01.21 | ₩43,930 | ₩44,023 | ₩43,863 | ₩44,023 | +0.21% | 4.3만 |
|---|
| 2026.01.20 | ₩43,863 | ₩43,957 | ₩43,803 | ₩43,810 | -0.12% | 6.2만 |
|---|
| 2026.01.16 | ₩43,983 | ₩44,015 | ₩43,957 | ₩43,970 | -0.03% | 7.6만 |
|---|
| 2026.01.15 | ₩43,983 | ₩44,030 | ₩43,958 | ₩43,997 | +0.03% | 2.7만 |
|---|
| 2026.01.14 | ₩44,023 | ₩44,023 | ₩43,890 | ₩43,962 | -0.14% | 3.6천 |
|---|
| 2026.01.13 | ₩44,090 | ₩44,090 | ₩43,957 | ₩43,957 | -0.30% | 6.1천 |
|---|
| 2026.01.12 | ₩43,953 | ₩44,064 | ₩43,953 | ₩43,983 | +0.07% | 3.3만 |
|---|
| 2026.01.09 | ₩43,943 | ₩43,983 | ₩43,943 | ₩43,970 | +0.06% | 1만 |
|---|
| 2026.01.08 | ₩43,903 | ₩43,970 | ₩43,890 | ₩43,935 | +0.07% | 2.4만 |
|---|
| 2026.01.07 | ₩43,917 | ₩43,970 | ₩43,903 | ₩43,935 | +0.04% | 3.3만 |
|---|
| 2026.01.06 | ₩43,890 | ₩43,983 | ₩43,890 | ₩43,971 | +0.19% | 1.2만 |
|---|
| 2026.01.05 | ₩43,895 | ₩43,957 | ₩43,895 | ₩43,917 | +0.05% | 2.2만 |
|---|
| 2026.01.02 | ₩43,836 | ₩43,917 | ₩43,836 | ₩43,870 | +0.08% | 1.7만 |
|---|
| 2025.12.31 | ₩43,850 | ₩43,890 | ₩43,796 | ₩43,810 | -0.09% | 2.7만 |
|---|
| 2025.12.30 | ₩43,850 | ₩43,917 | ₩43,850 | ₩43,850 | 0.00% | 1.9만 |
|---|
| 2025.12.29 | ₩43,836 | ₩43,887 | ₩43,836 | ₩43,860 | +0.05% | 3만 |
|---|
| 2025.12.26 | ₩43,823 | ₩43,890 | ₩43,823 | ₩43,860 | +0.09% | 3.5천 |
|---|
| 2025.12.24 | ₩43,823 | ₩43,876 | ₩43,823 | ₩43,823 | 0.00% | 2.7천 |
|---|
| 2025.12.23 | ₩43,823 | ₩43,850 | ₩43,794 | ₩43,796 | -0.06% | 1.2만 |
|---|
| 2025.12.22 | ₩43,790 | ₩43,810 | ₩43,769 | ₩43,769 | -0.05% | 4.9천 |
|---|
| 2025.12.19 | ₩43,716 | ₩43,743 | ₩43,676 | ₩43,689 | -0.06% | 4.6천 |
|---|
| 2025.12.18 | ₩43,569 | ₩43,649 | ₩43,569 | ₩43,640 | +0.16% | 6.7천 |
|---|
| 2025.12.17 | ₩43,716 | ₩43,716 | ₩43,515 | ₩43,534 | -0.42% | 5.1천 |
|---|
| 2025.12.16 | ₩43,661 | ₩43,661 | ₩43,556 | ₩43,625 | -0.08% | 1.2만 |
|---|
| 2025.12.15 | ₩43,649 | ₩43,663 | ₩43,609 | ₩43,642 | -0.02% | 1.3만 |
|---|
| 2025.12.12 | ₩43,689 | ₩43,689 | ₩43,582 | ₩43,582 | -0.24% | 3.7천 |
|---|
| 2025.12.11 | ₩43,626 | ₩43,676 | ₩43,582 | ₩43,636 | +0.02% | 6.4천 |
|---|
| 2025.12.10 | ₩43,542 | ₩43,641 | ₩43,529 | ₩43,609 | +0.15% | 5.1천 |
|---|
| 2025.12.09 | ₩43,542 | ₩43,597 | ₩43,529 | ₩43,529 | -0.03% | 7.5천 |
|---|
| 2025.12.08 | ₩43,556 | ₩43,580 | ₩43,502 | ₩43,529 | -0.06% | 1.2만 |
|---|
| 2025.12.05 | ₩43,582 | ₩43,596 | ₩43,542 | ₩43,584 | +0.00% | 7.4천 |
|---|
| 2025.12.04 | ₩43,569 | ₩43,569 | ₩43,502 | ₩43,537 | -0.07% | 5.8천 |
|---|
| 2025.12.03 | ₩43,542 | ₩43,545 | ₩43,462 | ₩43,521 | -0.05% | 6.6천 |
|---|
| 2025.12.02 | ₩43,478 | ₩43,519 | ₩43,422 | ₩43,469 | -0.02% | 8.4천 |
|---|
| 2025.12.01 | ₩43,462 | ₩43,515 | ₩43,408 | ₩43,455 | -0.02% | 1.4만 |
|---|
| 2025.11.28 | ₩43,408 | ₩43,502 | ₩43,408 | ₩43,469 | +0.14% | 5.2천 |
|---|
| 2025.11.26 | ₩43,355 | ₩43,449 | ₩43,328 | ₩43,407 | +0.12% | 7천 |
|---|
| 2025.11.25 | ₩43,154 | ₩43,316 | ₩43,154 | ₩43,315 | +0.37% | 9.1천 |
|---|
| 2025.11.24 | ₩43,088 | ₩43,240 | ₩43,088 | ₩43,208 | +0.28% | 3만 |
|---|
| 2025.11.21 | ₩42,927 | ₩43,101 | ₩42,847 | ₩43,034 | +0.25% | 1.7만 |
|---|
| 2025.11.20 | ₩43,248 | ₩43,255 | ₩42,879 | ₩42,879 | -0.85% | 1.1만 |
|---|
| 2025.11.19 | ₩42,981 | ₩43,141 | ₩42,967 | ₩43,007 | +0.06% | 2.4만 |
|---|
| 2025.11.18 | ₩42,994 | ₩43,101 | ₩42,914 | ₩43,006 | +0.03% | 7.3천 |
|---|
| 2025.11.17 | ₩43,208 | ₩43,208 | ₩43,034 | ₩43,061 | -0.34% | 1.8만 |
|---|
| 2025.11.14 | ₩43,154 | ₩43,235 | ₩43,154 | ₩43,173 | +0.04% | 1.1만 |
|---|
| 2025.11.13 | ₩43,302 | ₩43,315 | ₩43,128 | ₩43,128 | -0.40% | 5.9천 |
|---|
| 2025.11.12 | ₩43,315 | ₩43,348 | ₩43,288 | ₩43,288 | -0.06% | 5천 |
|---|
| 2025.11.11 | ₩43,271 | ₩43,328 | ₩43,208 | ₩43,208 | -0.15% | 1.8만 |
|---|
| 2025.11.10 | ₩43,315 | ₩43,315 | ₩43,248 | ₩43,275 | -0.09% | 1.4만 |
|---|
| 2025.11.07 | ₩43,114 | ₩43,134 | ₩43,007 | ₩43,134 | +0.05% | 1.9만 |
|---|
| 2025.11.06 | ₩43,248 | ₩43,248 | ₩43,088 | ₩43,112 | -0.32% | 3천 |
|---|
| 2025.11.05 | ₩43,181 | ₩43,261 | ₩43,168 | ₩43,207 | +0.06% | 6.5천 |
|---|
| 2025.11.04 | ₩43,128 | ₩43,192 | ₩43,101 | ₩43,101 | -0.06% | 8.6천 |
|---|
| 2025.11.03 | ₩43,342 | ₩43,342 | ₩43,181 | ₩43,195 | -0.34% | 2.1만 |
|---|
| 2025.10.31 | ₩43,221 | ₩43,268 | ₩43,168 | ₩43,181 | -0.09% | 2.2만 |
|---|
| 2025.10.30 | ₩43,288 | ₩43,288 | ₩43,154 | ₩43,168 | -0.28% | 4.1만 |
|---|
| 2025.10.29 | ₩43,288 | ₩43,328 | ₩43,221 | ₩43,221 | -0.15% | 1.5만 |
|---|
| 2025.10.28 | ₩43,288 | ₩43,342 | ₩43,288 | ₩43,300 | +0.03% | 3.6천 |
|---|
| 2025.10.27 | ₩43,316 | ₩43,340 | ₩43,275 | ₩43,298 | -0.04% | 9.7천 |
|---|
| 2025.10.24 | ₩43,288 | ₩43,288 | ₩43,195 | ₩43,195 | -0.22% | 2.5만 |
|---|
| 2025.10.23 | ₩43,154 | ₩43,192 | ₩43,101 | ₩43,128 | -0.06% | 1.7만 |
|---|
| 2025.10.22 | ₩43,116 | ₩43,128 | ₩43,054 | ₩43,104 | -0.03% | 5.3천 |
|---|
| 2025.10.21 | ₩43,121 | ₩43,181 | ₩43,114 | ₩43,153 | +0.07% | 1만 |
|---|
| 2025.10.20 | ₩43,094 | ₩43,154 | ₩43,094 | ₩43,125 | +0.07% | 3.4천 |
|---|
| 2025.10.17 | ₩42,847 | ₩43,034 | ₩42,834 | ₩43,001 | +0.36% | 2만 |
|---|
| 2025.10.16 | ₩42,967 | ₩43,034 | ₩42,807 | ₩42,855 | -0.26% | 9.7천 |
|---|
| 2025.10.15 | ₩43,074 | ₩43,074 | ₩42,898 | ₩42,977 | -0.23% | 7.3천 |
|---|
| 2025.10.14 | ₩42,874 | ₩43,021 | ₩42,874 | ₩42,946 | +0.17% | 6.3천 |
|---|
| 2025.10.13 | ₩42,900 | ₩43,034 | ₩42,887 | ₩42,941 | +0.09% | 9.6천 |
|---|
| 2025.10.10 | ₩43,048 | ₩43,094 | ₩42,700 | ₩42,777 | -0.63% | 8천 |
|---|