시장 데이터를 불러오는 중
전체 종목
Innovator Growth Accelerated Plus ETF - January 과거 주가
Innovator Growth Accelerated Plus ETF - January · QTJA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Growth Accelerated Plus ETF - January · QTJA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,259 | ₩46,363 | ₩46,259 | ₩46,358 | +0.21% | 1.1천 |
| 2026.10.08 | ₩46,405 | ₩46,405 | ₩46,217 | ₩46,244 | -0.35% | 2.9천 |
| 2026.10.07 | ₩46,405 | ₩46,405 | ₩46,311 | ₩46,358 | -0.10% | 2.2천 |
| 2026.10.06 | ₩46,324 | ₩46,378 | ₩46,311 | ₩46,378 | +0.12% | 1.2만 |
| 2026.10.05 | ₩46,211 | ₩46,264 | ₩46,204 | ₩46,264 | +0.12% | 14만 |
| 2026.10.02 | ₩46,211 | ₩46,243 | ₩46,190 | ₩46,190 | -0.04% | 300 |
| 2026.10.01 | ₩46,003 | ₩46,043 | ₩45,963 | ₩46,030 | +0.06% | 1.8천 |
| 2026.09.30 | ₩46,137 | ₩46,137 | ₩46,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,097 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩45,976 | ₩46,012 | ₩45,963 | ₩46,012 | +0.08% | 1.6천 |
|---|
| 2026.09.28 | ₩46,137 | ₩46,137 | ₩46,023 | ₩46,056 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩46,056 | ₩46,077 | ₩46,056 | ₩46,077 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩45,963 | ₩46,003 | ₩45,949 | ₩45,996 | +0.07% | 1.2천 |
|---|
| 2026.09.23 | ₩45,996 | ₩45,996 | ₩45,996 | ₩45,996 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩46,030 | ₩46,090 | ₩46,018 | ₩46,090 | +0.13% | 1.2천 |
|---|
| 2026.09.21 | ₩45,949 | ₩46,003 | ₩45,949 | ₩46,003 | +0.12% | 800 |
|---|
| 2026.09.18 | ₩45,587 | ₩45,717 | ₩45,587 | ₩45,717 | +0.29% | 500 |
|---|
| 2026.09.17 | ₩45,440 | ₩45,628 | ₩45,440 | ₩45,628 | +0.41% | 5.2천 |
|---|
| 2026.09.16 | ₩45,346 | ₩45,346 | ₩45,216 | ₩45,216 | -0.29% | 500 |
|---|
| 2026.09.15 | ₩45,252 | ₩45,252 | ₩45,185 | ₩45,232 | -0.04% | 1.5천 |
|---|
| 2026.09.14 | ₩45,172 | ₩45,373 | ₩45,172 | ₩45,319 | +0.33% | 2.1천 |
|---|
| 2026.09.11 | ₩45,507 | ₩45,507 | ₩45,373 | ₩45,433 | -0.16% | 5.7천 |
|---|
| 2026.09.10 | ₩45,239 | ₩45,299 | ₩45,157 | ₩45,157 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩45,425 | ₩45,427 | ₩45,386 | ₩45,386 | -0.09% | 1.7천 |
|---|
| 2026.09.08 | ₩45,474 | ₩45,474 | ₩45,427 | ₩45,427 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩45,561 | ₩45,567 | ₩45,500 | ₩45,500 | -0.13% | 6.7만 |
|---|
| 2026.09.03 | ₩45,333 | ₩45,494 | ₩45,333 | ₩45,480 | +0.33% | 4.2만 |
|---|
| 2026.09.02 | ₩45,172 | ₩45,293 | ₩45,172 | ₩45,286 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩44,542 | ₩45,360 | ₩44,542 | ₩45,152 | +1.37% | 2.2천 |
|---|
| 2026.08.31 | ₩45,185 | ₩45,400 | ₩45,185 | ₩45,400 | +0.47% | 2.2천 |
|---|
| 2026.08.28 | ₩45,293 | ₩45,373 | ₩45,293 | ₩45,319 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩45,333 | ₩45,361 | ₩45,333 | ₩45,361 | +0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩45,118 | ₩45,118 | ₩45,118 | ₩45,118 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩45,025 | ₩45,078 | ₩45,011 | ₩45,043 | +0.04% | 12.1만 |
|---|
| 2026.08.24 | ₩44,944 | ₩44,944 | ₩44,911 | ₩44,911 | -0.07% | 400 |
|---|
| 2026.08.21 | ₩45,018 | ₩45,018 | ₩45,018 | ₩45,018 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,877 | ₩44,917 | ₩44,877 | ₩44,917 | +0.09% | 1.2천 |
|---|
| 2026.08.19 | ₩45,038 | ₩45,038 | ₩44,944 | ₩45,011 | -0.06% | 4.5천 |
|---|
| 2026.08.18 | ₩44,904 | ₩45,011 | ₩44,904 | ₩44,958 | +0.12% | 2.9천 |
|---|
| 2026.08.17 | ₩45,386 | ₩45,386 | ₩45,195 | ₩45,195 | -0.42% | 500 |
|---|
| 2026.08.14 | ₩45,200 | ₩45,200 | ₩45,200 | ₩45,200 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩45,065 | ₩45,239 | ₩45,065 | ₩45,185 | +0.27% | 1.1만 |
|---|
| 2026.08.12 | ₩44,974 | ₩45,041 | ₩44,974 | ₩45,041 | +0.15% | 500 |
|---|
| 2026.08.11 | ₩44,884 | ₩44,884 | ₩44,884 | ₩44,884 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,891 | ₩44,958 | ₩44,889 | ₩44,889 | -0.00% | 1.1천 |
|---|
| 2026.08.07 | ₩44,871 | ₩44,917 | ₩44,871 | ₩44,885 | +0.03% | 3천 |
|---|
| 2026.08.06 | ₩44,656 | ₩44,656 | ₩44,596 | ₩44,596 | -0.14% | 500 |
|---|
| 2026.08.05 | ₩44,542 | ₩44,809 | ₩44,542 | ₩44,609 | +0.15% | 8.7천 |
|---|
| 2026.08.04 | ₩44,623 | ₩44,676 | ₩44,623 | ₩44,676 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩44,100 | ₩44,207 | ₩44,100 | ₩44,207 | +0.24% | 300 |
|---|
| 2026.07.31 | ₩43,805 | ₩43,872 | ₩43,778 | ₩43,837 | +0.07% | 2.6만 |
|---|
| 2026.07.30 | ₩43,565 | ₩43,565 | ₩43,565 | ₩43,565 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩43,082 | ₩43,082 | ₩42,771 | ₩42,771 | -0.72% | 400 |
|---|
| 2026.07.28 | ₩43,350 | ₩43,350 | ₩43,041 | ₩43,336 | -0.03% | 500 |
|---|
| 2026.07.27 | ₩43,778 | ₩43,778 | ₩43,445 | ₩43,445 | -0.76% | 200 |
|---|
| 2026.07.24 | ₩43,470 | ₩43,497 | ₩43,284 | ₩43,363 | -0.25% | 2천 |
|---|
| 2026.07.23 | ₩43,529 | ₩43,529 | ₩43,529 | ₩43,529 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,032 | ₩44,087 | ₩43,967 | ₩43,967 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩43,939 | ₩44,046 | ₩43,939 | ₩44,046 | +0.24% | 2천 |
|---|
| 2026.07.20 | ₩43,839 | ₩43,845 | ₩43,685 | ₩43,685 | -0.35% | 1.3천 |
|---|
| 2026.07.17 | ₩43,584 | ₩43,642 | ₩43,525 | ₩43,642 | +0.13% | 600 |
|---|
| 2026.07.16 | ₩43,792 | ₩43,891 | ₩43,792 | ₩43,891 | +0.23% | 1.5천 |
|---|
| 2026.07.15 | ₩44,179 | ₩44,179 | ₩44,179 | ₩44,179 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩44,046 | ₩44,172 | ₩44,046 | ₩44,172 | +0.29% | 1.1천 |
|---|
| 2026.07.13 | ₩44,113 | ₩44,113 | ₩43,955 | ₩43,955 | -0.36% | 400 |
|---|
| 2026.07.10 | ₩44,167 | ₩44,268 | ₩44,167 | ₩44,268 | +0.23% | 200 |
|---|
| 2026.07.09 | ₩44,100 | ₩44,123 | ₩44,100 | ₩44,123 | +0.05% | 800 |
|---|
| 2026.07.08 | ₩43,537 | ₩43,800 | ₩43,537 | ₩43,800 | +0.60% | 1.1천 |
|---|
| 2026.07.07 | ₩43,632 | ₩43,741 | ₩43,632 | ₩43,741 | +0.25% | 700 |
|---|
| 2026.07.06 | ₩44,046 | ₩44,087 | ₩44,006 | ₩44,087 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩43,721 | ₩43,721 | ₩43,721 | ₩43,721 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,001 | ₩44,001 | ₩44,001 | ₩44,001 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩44,046 | ₩44,221 | ₩44,046 | ₩44,187 | +0.32% | 7.5천 |
|---|
| 2026.06.29 | ₩43,903 | ₩43,903 | ₩43,903 | ₩43,903 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩43,524 | ₩43,576 | ₩43,443 | ₩43,509 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩43,551 | ₩43,671 | ₩43,551 | ₩43,616 | +0.15% | 2.2천 |
|---|
| 2026.06.24 | ₩43,451 | ₩43,451 | ₩43,451 | ₩43,451 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,644 | ₩43,711 | ₩43,423 | ₩43,497 | -0.34% | 6.9천 |
|---|
| 2026.06.22 | ₩44,100 | ₩44,100 | ₩44,080 | ₩44,080 | -0.05% | 300 |
|---|
| 2026.06.18 | ₩44,060 | ₩44,127 | ₩44,060 | ₩44,127 | +0.15% | 1.2천 |
|---|
| 2026.06.17 | ₩44,006 | ₩44,073 | ₩43,741 | ₩43,741 | -0.60% | 7.5천 |
|---|
| 2026.06.16 | ₩44,207 | ₩44,207 | ₩44,005 | ₩44,005 | -0.46% | 700 |
|---|
| 2026.06.15 | ₩44,194 | ₩44,355 | ₩44,194 | ₩44,261 | +0.15% | 3.1천 |
|---|
| 2026.06.12 | ₩43,591 | ₩43,725 | ₩43,591 | ₩43,705 | +0.26% | 2.4천 |
|---|
| 2026.06.11 | ₩43,129 | ₩43,572 | ₩43,129 | ₩43,572 | +1.03% | 200 |
|---|
| 2026.06.10 | ₩43,430 | ₩43,430 | ₩42,894 | ₩42,894 | -1.23% | 400 |
|---|
| 2026.06.09 | ₩42,907 | ₩43,389 | ₩42,907 | ₩43,389 | +1.12% | 1.1만 |
|---|
| 2026.06.08 | ₩43,752 | ₩43,778 | ₩43,685 | ₩43,685 | -0.15% | 2.1천 |
|---|
| 2026.06.05 | ₩43,618 | ₩43,618 | ₩43,323 | ₩43,366 | -0.58% | 900 |
|---|
| 2026.06.04 | ₩44,154 | ₩44,247 | ₩44,154 | ₩44,247 | +0.21% | 800 |
|---|
| 2026.06.03 | ₩44,246 | ₩44,246 | ₩44,234 | ₩44,242 | -0.01% | 300 |
|---|
| 2026.06.02 | ₩44,273 | ₩44,314 | ₩44,234 | ₩44,261 | -0.03% | 1.3천 |
|---|
| 2026.06.01 | ₩44,180 | ₩44,261 | ₩44,180 | ₩44,261 | +0.18% | 8.7천 |
|---|
| 2026.05.29 | ₩44,261 | ₩44,261 | ₩44,154 | ₩44,247 | -0.03% | 400 |
|---|
| 2026.05.28 | ₩44,034 | ₩44,151 | ₩44,034 | ₩44,151 | +0.26% | 2.7천 |
|---|
| 2026.05.27 | ₩43,912 | ₩44,026 | ₩43,912 | ₩44,026 | +0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩44,060 | ₩44,060 | ₩43,993 | ₩44,048 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩43,820 | ₩43,820 | ₩43,820 | ₩43,820 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩43,777 | ₩43,777 | ₩43,777 | ₩43,777 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,484 | ₩43,669 | ₩43,484 | ₩43,669 | +0.43% | 1천 |
|---|
| 2026.05.19 | ₩43,410 | ₩43,497 | ₩43,378 | ₩43,378 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩43,443 | ₩43,524 | ₩43,443 | ₩43,524 | +0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩43,443 | ₩43,443 | ₩43,443 | ₩43,443 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,644 | ₩43,711 | ₩43,604 | ₩43,681 | +0.08% | 4천 |
|---|
| 2026.05.13 | ₩43,537 | ₩43,591 | ₩43,527 | ₩43,527 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩43,403 | ₩43,457 | ₩43,236 | ₩43,457 | +0.12% | 3천 |
|---|
| 2026.05.11 | ₩43,618 | ₩43,631 | ₩43,577 | ₩43,591 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩43,283 | ₩43,571 | ₩43,283 | ₩43,571 | +0.67% | 2.3천 |
|---|
| 2026.05.07 | ₩43,323 | ₩43,323 | ₩43,232 | ₩43,232 | -0.21% | 6.9만 |
|---|
| 2026.05.06 | ₩43,083 | ₩43,175 | ₩43,083 | ₩43,175 | +0.21% | 4.8천 |
|---|
| 2026.05.05 | ₩42,934 | ₩42,934 | ₩42,840 | ₩42,894 | -0.09% | 1.3천 |
|---|
| 2026.05.04 | ₩42,787 | ₩42,787 | ₩42,532 | ₩42,653 | -0.31% | 1.3천 |
|---|
| 2026.05.01 | ₩42,773 | ₩42,773 | ₩42,701 | ₩42,701 | -0.17% | 100 |
|---|
| 2026.04.30 | ₩42,358 | ₩42,526 | ₩42,358 | ₩42,519 | +0.38% | 700 |
|---|
| 2026.04.29 | ₩42,244 | ₩42,244 | ₩42,103 | ₩42,228 | -0.04% | 800 |
|---|
| 2026.04.28 | ₩42,157 | ₩42,157 | ₩42,010 | ₩42,118 | -0.09% | 300 |
|---|
| 2026.04.27 | ₩42,304 | ₩42,371 | ₩42,304 | ₩42,345 | +0.10% | 500 |
|---|
| 2026.04.24 | ₩42,278 | ₩42,325 | ₩42,255 | ₩42,325 | +0.11% | 800 |
|---|
| 2026.04.23 | ₩41,877 | ₩41,877 | ₩41,877 | ₩41,877 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩41,902 | ₩42,059 | ₩41,902 | ₩42,059 | +0.37% | 900 |
|---|
| 2026.04.21 | ₩41,835 | ₩41,929 | ₩41,625 | ₩41,625 | -0.50% | 2.5만 |
|---|
| 2026.04.20 | ₩41,487 | ₩41,751 | ₩41,487 | ₩41,751 | +0.64% | 2.5천 |
|---|
| 2026.04.17 | ₩41,862 | ₩41,862 | ₩41,826 | ₩41,826 | -0.09% | 600 |
|---|
| 2026.04.16 | ₩41,326 | ₩41,527 | ₩41,206 | ₩41,496 | +0.41% | 2.1천 |
|---|
| 2026.04.15 | ₩41,206 | ₩41,354 | ₩41,206 | ₩41,354 | +0.36% | 1.6만 |
|---|
| 2026.04.14 | ₩40,897 | ₩41,037 | ₩40,818 | ₩41,037 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩40,134 | ₩40,565 | ₩40,134 | ₩40,565 | +1.08% | 5.3만 |
|---|
| 2026.04.10 | ₩40,160 | ₩40,227 | ₩40,160 | ₩40,227 | +0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩39,946 | ₩40,147 | ₩39,946 | ₩40,147 | +0.50% | 700 |
|---|
| 2026.04.08 | ₩39,898 | ₩39,906 | ₩39,705 | ₩39,906 | +0.02% | 8.9천 |
|---|
| 2026.04.07 | ₩38,351 | ₩38,761 | ₩38,284 | ₩38,761 | +1.07% | 1.6천 |
|---|
| 2026.04.06 | ₩38,740 | ₩38,796 | ₩38,740 | ₩38,796 | +0.15% | 6.2천 |
|---|
| 2026.04.02 | ₩38,576 | ₩38,576 | ₩38,576 | ₩38,576 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,646 | ₩38,646 | ₩38,472 | ₩38,472 | -0.45% | 1천 |
|---|
| 2026.03.31 | ₩37,494 | ₩38,110 | ₩37,360 | ₩38,090 | +1.59% | 1.4만 |
|---|
| 2026.03.30 | ₩37,078 | ₩37,253 | ₩36,637 | ₩36,797 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩37,480 | ₩37,480 | ₩37,105 | ₩37,125 | -0.95% | 9.3천 |
|---|
| 2026.03.26 | ₩37,830 | ₩37,830 | ₩37,830 | ₩37,830 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,794 | ₩38,794 | ₩38,698 | ₩38,698 | -0.25% | 200 |
|---|
| 2026.03.24 | ₩38,445 | ₩38,619 | ₩38,338 | ₩38,453 | +0.02% | 1.2천 |
|---|
| 2026.03.23 | ₩39,021 | ₩39,021 | ₩38,745 | ₩38,745 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩38,572 | ₩38,572 | ₩38,124 | ₩38,191 | -0.99% | 2천 |
|---|
| 2026.03.19 | ₩38,526 | ₩38,920 | ₩38,512 | ₩38,920 | +1.02% | 1천 |
|---|
| 2026.03.18 | ₩39,464 | ₩39,464 | ₩39,058 | ₩39,058 | -1.03% | 200 |
|---|
| 2026.03.17 | ₩39,691 | ₩39,691 | ₩39,477 | ₩39,580 | -0.28% | 700 |
|---|
| 2026.03.16 | ₩39,504 | ₩39,504 | ₩39,276 | ₩39,343 | -0.41% | 400 |
|---|
| 2026.03.13 | ₩39,437 | ₩39,437 | ₩38,893 | ₩38,893 | -1.38% | 400 |
|---|
| 2026.03.12 | ₩39,222 | ₩39,222 | ₩39,113 | ₩39,113 | -0.28% | 700 |
|---|
| 2026.03.11 | ₩39,631 | ₩39,717 | ₩39,631 | ₩39,717 | +0.22% | 300 |
|---|
| 2026.03.10 | ₩39,933 | ₩39,959 | ₩39,679 | ₩39,679 | -0.63% | 1.2천 |
|---|
| 2026.03.09 | ₩39,075 | ₩39,694 | ₩39,075 | ₩39,694 | +1.58% | 200 |
|---|
| 2026.03.06 | ₩39,330 | ₩39,504 | ₩39,182 | ₩39,230 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩39,879 | ₩39,879 | ₩39,476 | ₩39,772 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩39,919 | ₩40,013 | ₩39,852 | ₩40,013 | +0.23% | 6천 |
|---|
| 2026.03.03 | ₩38,914 | ₩39,470 | ₩38,861 | ₩39,431 | +1.33% | 7.9천 |
|---|
| 2026.03.02 | ₩39,571 | ₩39,799 | ₩39,571 | ₩39,718 | +0.37% | 4.6천 |
|---|
| 2026.02.27 | ₩39,678 | ₩39,706 | ₩39,598 | ₩39,706 | +0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩39,825 | ₩39,825 | ₩39,557 | ₩39,758 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩40,040 | ₩40,174 | ₩40,040 | ₩40,164 | +0.31% | 7.3천 |
|---|
| 2026.02.24 | ₩39,564 | ₩39,701 | ₩39,477 | ₩39,701 | +0.35% | 1.9천 |
|---|
| 2026.02.23 | ₩39,571 | ₩39,571 | ₩39,129 | ₩39,330 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩39,738 | ₩39,738 | ₩39,638 | ₩39,730 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩39,477 | ₩39,531 | ₩39,354 | ₩39,448 | -0.07% | 3.1천 |
|---|
| 2026.02.18 | ₩39,504 | ₩39,812 | ₩39,350 | ₩39,584 | +0.20% | 4천 |
|---|
| 2026.02.17 | ₩39,343 | ₩39,504 | ₩38,914 | ₩39,303 | -0.10% | 6.7만 |
|---|
| 2026.02.13 | ₩39,289 | ₩39,638 | ₩39,249 | ₩39,339 | +0.13% | 2.3만 |
|---|
| 2026.02.12 | ₩39,879 | ₩39,906 | ₩39,221 | ₩39,221 | -1.65% | 2.6만 |
|---|
| 2026.02.11 | ₩39,784 | ₩40,040 | ₩39,766 | ₩39,986 | +0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩40,067 | ₩40,067 | ₩39,959 | ₩39,959 | -0.27% | 1.2만 |
|---|
| 2026.02.09 | ₩39,691 | ₩40,080 | ₩39,691 | ₩40,001 | +0.78% | 1.1만 |
|---|
| 2026.02.06 | ₩39,343 | ₩39,768 | ₩39,249 | ₩39,768 | +1.08% | 10.5만 |
|---|
| 2026.02.05 | ₩38,968 | ₩39,289 | ₩38,874 | ₩38,941 | -0.07% | 1.4만 |
|---|
| 2026.02.04 | ₩39,892 | ₩39,892 | ₩39,263 | ₩39,439 | -1.14% | 2.1만 |
|---|
| 2026.02.03 | ₩40,723 | ₩40,723 | ₩39,705 | ₩40,016 | -1.74% | 6.3천 |
|---|
| 2026.02.02 | ₩40,467 | ₩40,616 | ₩40,428 | ₩40,499 | +0.08% | 9.2천 |
|---|
| 2026.01.30 | ₩40,364 | ₩40,475 | ₩40,187 | ₩40,214 | -0.37% | 8.5천 |
|---|
| 2026.01.29 | ₩40,549 | ₩40,562 | ₩40,107 | ₩40,562 | +0.03% | 8.3천 |
|---|
| 2026.01.28 | ₩40,964 | ₩40,964 | ₩40,690 | ₩40,771 | -0.47% | 2.4만 |
|---|
| 2026.01.27 | ₩40,694 | ₩40,694 | ₩40,694 | ₩40,694 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,572 | ₩40,572 | ₩40,510 | ₩40,510 | -0.15% | 500 |
|---|
| 2026.01.23 | ₩40,281 | ₩40,495 | ₩40,281 | ₩40,379 | +0.24% | 2.4천 |
|---|
| 2026.01.22 | ₩40,469 | ₩40,469 | ₩40,167 | ₩40,286 | -0.45% | 1천 |
|---|
| 2026.01.21 | ₩39,839 | ₩40,207 | ₩39,825 | ₩40,057 | +0.55% | 800 |
|---|
| 2026.01.20 | ₩39,839 | ₩39,839 | ₩39,539 | ₩39,552 | -0.72% | 1.7천 |
|---|
| 2026.01.16 | ₩40,174 | ₩40,335 | ₩40,174 | ₩40,274 | +0.25% | 2.6천 |
|---|
| 2026.01.15 | ₩40,422 | ₩40,422 | ₩40,231 | ₩40,231 | -0.47% | 600 |
|---|
| 2026.01.14 | ₩40,000 | ₩40,143 | ₩40,000 | ₩40,143 | +0.36% | 800 |
|---|
| 2026.01.13 | ₩40,388 | ₩40,509 | ₩40,388 | ₩40,400 | +0.03% | 800 |
|---|
| 2026.01.12 | ₩40,462 | ₩40,589 | ₩40,348 | ₩40,497 | +0.09% | 9천 |
|---|
| 2026.01.09 | ₩40,254 | ₩40,482 | ₩40,214 | ₩40,432 | +0.44% | 1.8천 |
|---|
| 2026.01.08 | ₩39,998 | ₩40,150 | ₩39,998 | ₩40,150 | +0.38% | 4.4천 |
|---|
| 2026.01.07 | ₩40,321 | ₩40,495 | ₩40,300 | ₩40,300 | -0.05% | 5천 |
|---|
| 2026.01.06 | ₩40,107 | ₩40,294 | ₩40,053 | ₩40,284 | +0.44% | 1.8만 |
|---|
| 2026.01.05 | ₩40,127 | ₩40,147 | ₩40,000 | ₩40,053 | -0.18% | 5.7천 |
|---|
| 2026.01.02 | ₩40,333 | ₩40,333 | ₩39,780 | ₩39,848 | -1.20% | 6.8천 |
|---|
| 2025.12.31 | ₩39,892 | ₩40,000 | ₩39,879 | ₩39,947 | +0.14% | 17.5만 |
|---|
| 2025.12.30 | ₩39,890 | ₩39,919 | ₩39,890 | ₩39,892 | +0.01% | 8.9천 |
|---|
| 2025.12.29 | ₩39,892 | ₩39,892 | ₩39,879 | ₩39,890 | -0.01% | 1천 |
|---|
| 2025.12.26 | ₩39,880 | ₩39,880 | ₩39,880 | ₩39,880 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,866 | ₩39,886 | ₩39,866 | ₩39,886 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩39,852 | ₩39,852 | ₩39,783 | ₩39,783 | -0.17% | 1.5천 |
|---|
| 2025.12.22 | ₩39,839 | ₩39,852 | ₩39,835 | ₩39,835 | -0.01% | 2.5천 |
|---|
| 2025.12.19 | ₩39,825 | ₩39,852 | ₩39,825 | ₩39,829 | +0.01% | 2.7만 |
|---|
| 2025.12.18 | ₩39,799 | ₩39,825 | ₩39,785 | ₩39,787 | -0.03% | 1만 |
|---|
| 2025.12.17 | ₩39,784 | ₩39,799 | ₩39,732 | ₩39,745 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩39,778 | ₩39,785 | ₩39,758 | ₩39,785 | +0.02% | 1.5천 |
|---|
| 2025.12.15 | ₩39,772 | ₩39,774 | ₩39,754 | ₩39,772 | 0.00% | 2천 |
|---|
| 2025.12.12 | ₩39,778 | ₩39,778 | ₩39,732 | ₩39,749 | -0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩39,758 | ₩39,799 | ₩39,745 | ₩39,772 | +0.03% | 7.5천 |
|---|
| 2025.12.10 | ₩39,725 | ₩39,799 | ₩39,725 | ₩39,745 | +0.05% | 1.2만 |
|---|
| 2025.12.09 | ₩39,797 | ₩39,799 | ₩39,752 | ₩39,752 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩39,718 | ₩39,772 | ₩39,718 | ₩39,749 | +0.08% | 4.2만 |
|---|
| 2025.12.05 | ₩39,718 | ₩39,799 | ₩39,691 | ₩39,742 | +0.06% | 1.2만 |
|---|
| 2025.12.04 | ₩39,665 | ₩39,697 | ₩39,665 | ₩39,697 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩39,651 | ₩39,758 | ₩39,638 | ₩39,669 | +0.04% | 1.2만 |
|---|
| 2025.12.02 | ₩39,665 | ₩39,718 | ₩39,642 | ₩39,642 | -0.06% | 2.1천 |
|---|
| 2025.12.01 | ₩39,557 | ₩39,665 | ₩39,557 | ₩39,611 | +0.14% | 1.1만 |
|---|
| 2025.11.28 | ₩39,624 | ₩39,638 | ₩39,568 | ₩39,568 | -0.14% | 400 |
|---|
| 2025.11.26 | ₩39,598 | ₩39,598 | ₩39,490 | ₩39,532 | -0.17% | 9.6천 |
|---|
| 2025.11.25 | ₩39,397 | ₩39,488 | ₩39,330 | ₩39,488 | +0.23% | 2.4천 |
|---|
| 2025.11.24 | ₩38,954 | ₩39,330 | ₩38,954 | ₩39,293 | +0.87% | 3.9천 |
|---|
| 2025.11.21 | ₩38,673 | ₩38,940 | ₩38,493 | ₩38,855 | +0.47% | 3.2천 |
|---|
| 2025.11.20 | ₩39,289 | ₩39,316 | ₩38,552 | ₩38,579 | -1.81% | 1.8만 |
|---|
| 2025.11.19 | ₩39,062 | ₩39,062 | ₩38,928 | ₩38,979 | -0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩38,863 | ₩38,995 | ₩38,863 | ₩38,905 | +0.11% | 2.1천 |
|---|
| 2025.11.17 | ₩39,142 | ₩39,182 | ₩39,025 | ₩39,025 | -0.30% | 800 |
|---|
| 2025.11.14 | ₩39,035 | ₩39,196 | ₩39,035 | ₩39,141 | +0.27% | 800 |
|---|
| 2025.11.13 | ₩39,276 | ₩39,276 | ₩39,129 | ₩39,129 | -0.38% | 1만 |
|---|
| 2025.11.12 | ₩39,316 | ₩39,376 | ₩39,316 | ₩39,372 | +0.14% | 3.3천 |
|---|
| 2025.11.11 | ₩39,343 | ₩39,410 | ₩39,343 | ₩39,395 | +0.13% | 400 |
|---|
| 2025.11.10 | ₩39,303 | ₩39,367 | ₩39,303 | ₩39,367 | +0.16% | 200 |
|---|
| 2025.11.07 | ₩39,021 | ₩39,102 | ₩38,834 | ₩39,084 | +0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩39,263 | ₩39,283 | ₩39,062 | ₩39,098 | -0.42% | 4.6천 |
|---|
| 2025.11.05 | ₩39,309 | ₩39,356 | ₩39,309 | ₩39,312 | +0.01% | 1천 |
|---|
| 2025.11.04 | ₩39,316 | ₩39,343 | ₩39,182 | ₩39,205 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩39,276 | ₩39,320 | ₩39,272 | ₩39,320 | +0.11% | 1.8천 |
|---|
| 2025.10.31 | ₩39,370 | ₩39,370 | ₩39,276 | ₩39,285 | -0.21% | 7천 |
|---|
| 2025.10.30 | ₩39,332 | ₩39,356 | ₩39,249 | ₩39,276 | -0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩39,289 | ₩39,356 | ₩39,289 | ₩39,343 | +0.14% | 1.9만 |
|---|
| 2025.10.28 | ₩39,276 | ₩39,336 | ₩39,276 | ₩39,323 | +0.12% | 16.3만 |
|---|
| 2025.10.27 | ₩39,196 | ₩39,330 | ₩39,196 | ₩39,303 | +0.27% | 7.7천 |
|---|
| 2025.10.24 | ₩39,149 | ₩39,182 | ₩39,149 | ₩39,169 | +0.05% | 800 |
|---|
| 2025.10.23 | ₩39,008 | ₩39,088 | ₩38,890 | ₩38,890 | -0.30% | 1.6천 |
|---|
| 2025.10.22 | ₩38,988 | ₩39,048 | ₩38,874 | ₩38,942 | -0.12% | 2.8천 |
|---|
| 2025.10.21 | ₩39,021 | ₩39,062 | ₩38,995 | ₩39,055 | +0.09% | 1.3천 |
|---|
| 2025.10.20 | ₩38,941 | ₩39,051 | ₩38,941 | ₩39,051 | +0.28% | 400 |
|---|
| 2025.10.17 | ₩38,566 | ₩38,740 | ₩38,532 | ₩38,686 | +0.31% | 5.1천 |
|---|
| 2025.10.16 | ₩38,566 | ₩38,599 | ₩38,485 | ₩38,531 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩38,840 | ₩38,840 | ₩38,666 | ₩38,676 | -0.42% | 700 |
|---|
| 2025.10.14 | ₩38,472 | ₩38,767 | ₩38,472 | ₩38,617 | +0.38% | 2천 |
|---|
| 2025.10.13 | ₩38,639 | ₩38,780 | ₩38,593 | ₩38,593 | -0.12% | 7천 |
|---|
| 2025.10.10 | ₩38,953 | ₩38,953 | ₩38,338 | ₩38,418 | -1.37% | 5.2천 |
|---|