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 | ₩46,106 | ₩46,210 | ₩46,106 | ₩46,205 | +0.21% | 1.1천 |
| 2026.10.08 | ₩46,251 | ₩46,251 | ₩46,065 | ₩46,091 | -0.35% | 2.9천 |
| 2026.10.07 | ₩46,251 | ₩46,251 | ₩46,158 | ₩46,205 | -0.10% | 2.2천 |
| 2026.10.06 | ₩46,171 | ₩46,225 | ₩46,158 | ₩46,225 | +0.12% | 1.2만 |
| 2026.10.05 | ₩46,058 | ₩46,111 | ₩46,051 | ₩46,111 | +0.12% | 14만 |
| 2026.10.02 | ₩46,058 | ₩46,090 | ₩46,038 | ₩46,038 | -0.04% | 300 |
| 2026.10.01 | ₩45,851 | ₩45,891 | ₩45,811 | ₩45,878 | +0.06% | 1.8천 |
| 2026.09.30 | ₩45,984 | ₩45,984 | ₩45,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,944 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩45,824 | ₩45,860 | ₩45,811 | ₩45,860 | +0.08% | 1.6천 |
|---|
| 2026.09.28 | ₩45,984 | ₩45,984 | ₩45,871 | ₩45,904 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩45,904 | ₩45,924 | ₩45,904 | ₩45,924 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩45,811 | ₩45,851 | ₩45,797 | ₩45,844 | +0.07% | 1.2천 |
|---|
| 2026.09.23 | ₩45,844 | ₩45,844 | ₩45,844 | ₩45,844 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,878 | ₩45,938 | ₩45,865 | ₩45,938 | +0.13% | 1.2천 |
|---|
| 2026.09.21 | ₩45,797 | ₩45,851 | ₩45,797 | ₩45,851 | +0.12% | 800 |
|---|
| 2026.09.18 | ₩45,437 | ₩45,566 | ₩45,437 | ₩45,566 | +0.29% | 500 |
|---|
| 2026.09.17 | ₩45,290 | ₩45,477 | ₩45,290 | ₩45,477 | +0.41% | 5.2천 |
|---|
| 2026.09.16 | ₩45,196 | ₩45,196 | ₩45,067 | ₩45,067 | -0.29% | 500 |
|---|
| 2026.09.15 | ₩45,103 | ₩45,103 | ₩45,036 | ₩45,083 | -0.04% | 1.5천 |
|---|
| 2026.09.14 | ₩45,023 | ₩45,223 | ₩45,023 | ₩45,170 | +0.33% | 2.1천 |
|---|
| 2026.09.11 | ₩45,357 | ₩45,357 | ₩45,223 | ₩45,283 | -0.16% | 5.7천 |
|---|
| 2026.09.10 | ₩45,090 | ₩45,150 | ₩45,008 | ₩45,008 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩45,275 | ₩45,277 | ₩45,236 | ₩45,236 | -0.09% | 1.7천 |
|---|
| 2026.09.08 | ₩45,323 | ₩45,323 | ₩45,277 | ₩45,277 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩45,410 | ₩45,417 | ₩45,350 | ₩45,350 | -0.13% | 6.7만 |
|---|
| 2026.09.03 | ₩45,183 | ₩45,343 | ₩45,183 | ₩45,330 | +0.33% | 4.2만 |
|---|
| 2026.09.02 | ₩45,023 | ₩45,143 | ₩45,023 | ₩45,136 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩44,395 | ₩45,210 | ₩44,395 | ₩45,003 | +1.37% | 2.2천 |
|---|
| 2026.08.31 | ₩45,036 | ₩45,250 | ₩45,036 | ₩45,250 | +0.47% | 2.2천 |
|---|
| 2026.08.28 | ₩45,143 | ₩45,223 | ₩45,143 | ₩45,170 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩45,183 | ₩45,211 | ₩45,183 | ₩45,211 | +0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩44,969 | ₩44,969 | ₩44,969 | ₩44,969 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩44,876 | ₩44,929 | ₩44,862 | ₩44,895 | +0.04% | 12.1만 |
|---|
| 2026.08.24 | ₩44,796 | ₩44,796 | ₩44,762 | ₩44,762 | -0.07% | 400 |
|---|
| 2026.08.21 | ₩44,869 | ₩44,869 | ₩44,869 | ₩44,869 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,729 | ₩44,769 | ₩44,729 | ₩44,769 | +0.09% | 1.2천 |
|---|
| 2026.08.19 | ₩44,889 | ₩44,889 | ₩44,796 | ₩44,862 | -0.06% | 4.5천 |
|---|
| 2026.08.18 | ₩44,756 | ₩44,862 | ₩44,756 | ₩44,809 | +0.12% | 2.9천 |
|---|
| 2026.08.17 | ₩45,236 | ₩45,236 | ₩45,045 | ₩45,045 | -0.42% | 500 |
|---|
| 2026.08.14 | ₩45,051 | ₩45,051 | ₩45,051 | ₩45,051 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,916 | ₩45,090 | ₩44,916 | ₩45,036 | +0.27% | 1.1만 |
|---|
| 2026.08.12 | ₩44,825 | ₩44,892 | ₩44,825 | ₩44,892 | +0.15% | 500 |
|---|
| 2026.08.11 | ₩44,736 | ₩44,736 | ₩44,736 | ₩44,736 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,742 | ₩44,809 | ₩44,741 | ₩44,741 | -0.00% | 1.1천 |
|---|
| 2026.08.07 | ₩44,722 | ₩44,769 | ₩44,722 | ₩44,737 | +0.03% | 3천 |
|---|
| 2026.08.06 | ₩44,509 | ₩44,509 | ₩44,448 | ₩44,448 | -0.14% | 500 |
|---|
| 2026.08.05 | ₩44,395 | ₩44,661 | ₩44,395 | ₩44,462 | +0.15% | 8.7천 |
|---|
| 2026.08.04 | ₩44,475 | ₩44,529 | ₩44,475 | ₩44,529 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩43,954 | ₩44,061 | ₩43,954 | ₩44,061 | +0.24% | 300 |
|---|
| 2026.07.31 | ₩43,660 | ₩43,727 | ₩43,634 | ₩43,692 | +0.07% | 2.6만 |
|---|
| 2026.07.30 | ₩43,421 | ₩43,421 | ₩43,421 | ₩43,421 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩42,939 | ₩42,939 | ₩42,629 | ₩42,629 | -0.72% | 400 |
|---|
| 2026.07.28 | ₩43,206 | ₩43,206 | ₩42,899 | ₩43,193 | -0.03% | 500 |
|---|
| 2026.07.27 | ₩43,634 | ₩43,634 | ₩43,301 | ₩43,301 | -0.76% | 200 |
|---|
| 2026.07.24 | ₩43,327 | ₩43,353 | ₩43,141 | ₩43,220 | -0.25% | 2천 |
|---|
| 2026.07.23 | ₩43,385 | ₩43,385 | ₩43,385 | ₩43,385 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,886 | ₩43,941 | ₩43,822 | ₩43,822 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩43,794 | ₩43,901 | ₩43,794 | ₩43,901 | +0.24% | 2천 |
|---|
| 2026.07.20 | ₩43,694 | ₩43,701 | ₩43,540 | ₩43,540 | -0.35% | 1.3천 |
|---|
| 2026.07.17 | ₩43,440 | ₩43,497 | ₩43,381 | ₩43,497 | +0.13% | 600 |
|---|
| 2026.07.16 | ₩43,647 | ₩43,746 | ₩43,647 | ₩43,746 | +0.23% | 1.5천 |
|---|
| 2026.07.15 | ₩44,033 | ₩44,033 | ₩44,033 | ₩44,033 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,901 | ₩44,026 | ₩43,901 | ₩44,026 | +0.29% | 1.1천 |
|---|
| 2026.07.13 | ₩43,968 | ₩43,968 | ₩43,810 | ₩43,810 | -0.36% | 400 |
|---|
| 2026.07.10 | ₩44,021 | ₩44,121 | ₩44,021 | ₩44,121 | +0.23% | 200 |
|---|
| 2026.07.09 | ₩43,954 | ₩43,977 | ₩43,954 | ₩43,977 | +0.05% | 800 |
|---|
| 2026.07.08 | ₩43,393 | ₩43,655 | ₩43,393 | ₩43,655 | +0.60% | 1.1천 |
|---|
| 2026.07.07 | ₩43,488 | ₩43,596 | ₩43,488 | ₩43,596 | +0.25% | 700 |
|---|
| 2026.07.06 | ₩43,901 | ₩43,941 | ₩43,861 | ₩43,941 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩43,576 | ₩43,576 | ₩43,576 | ₩43,576 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,855 | ₩43,855 | ₩43,855 | ₩43,855 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,901 | ₩44,074 | ₩43,901 | ₩44,041 | +0.32% | 7.5천 |
|---|
| 2026.06.29 | ₩43,758 | ₩43,758 | ₩43,758 | ₩43,758 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩43,380 | ₩43,432 | ₩43,300 | ₩43,365 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩43,407 | ₩43,527 | ₩43,407 | ₩43,472 | +0.15% | 2.2천 |
|---|
| 2026.06.24 | ₩43,308 | ₩43,308 | ₩43,308 | ₩43,308 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,500 | ₩43,567 | ₩43,280 | ₩43,353 | -0.34% | 6.9천 |
|---|
| 2026.06.22 | ₩43,954 | ₩43,954 | ₩43,934 | ₩43,934 | -0.05% | 300 |
|---|
| 2026.06.18 | ₩43,914 | ₩43,981 | ₩43,914 | ₩43,981 | +0.15% | 1.2천 |
|---|
| 2026.06.17 | ₩43,861 | ₩43,928 | ₩43,596 | ₩43,596 | -0.60% | 7.5천 |
|---|
| 2026.06.16 | ₩44,061 | ₩44,061 | ₩43,859 | ₩43,859 | -0.46% | 700 |
|---|
| 2026.06.15 | ₩44,048 | ₩44,208 | ₩44,048 | ₩44,115 | +0.15% | 3.1천 |
|---|
| 2026.06.12 | ₩43,447 | ₩43,580 | ₩43,447 | ₩43,560 | +0.26% | 2.4천 |
|---|
| 2026.06.11 | ₩42,986 | ₩43,428 | ₩42,986 | ₩43,428 | +1.03% | 200 |
|---|
| 2026.06.10 | ₩43,286 | ₩43,286 | ₩42,752 | ₩42,752 | -1.23% | 400 |
|---|
| 2026.06.09 | ₩42,766 | ₩43,245 | ₩42,766 | ₩43,245 | +1.12% | 1.1만 |
|---|
| 2026.06.08 | ₩43,607 | ₩43,634 | ₩43,540 | ₩43,540 | -0.15% | 2.1천 |
|---|
| 2026.06.05 | ₩43,473 | ₩43,473 | ₩43,180 | ₩43,222 | -0.58% | 900 |
|---|
| 2026.06.04 | ₩44,008 | ₩44,101 | ₩44,008 | ₩44,101 | +0.21% | 800 |
|---|
| 2026.06.03 | ₩44,100 | ₩44,100 | ₩44,088 | ₩44,096 | -0.01% | 300 |
|---|
| 2026.06.02 | ₩44,127 | ₩44,168 | ₩44,088 | ₩44,115 | -0.03% | 1.3천 |
|---|
| 2026.06.01 | ₩44,034 | ₩44,115 | ₩44,034 | ₩44,115 | +0.18% | 8.7천 |
|---|
| 2026.05.29 | ₩44,115 | ₩44,115 | ₩44,008 | ₩44,101 | -0.03% | 400 |
|---|
| 2026.05.28 | ₩43,889 | ₩44,005 | ₩43,889 | ₩44,005 | +0.26% | 2.7천 |
|---|
| 2026.05.27 | ₩43,767 | ₩43,881 | ₩43,767 | ₩43,881 | +0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩43,914 | ₩43,914 | ₩43,847 | ₩43,902 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩43,675 | ₩43,675 | ₩43,675 | ₩43,675 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩43,632 | ₩43,632 | ₩43,632 | ₩43,632 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,340 | ₩43,524 | ₩43,340 | ₩43,524 | +0.43% | 1천 |
|---|
| 2026.05.19 | ₩43,266 | ₩43,353 | ₩43,234 | ₩43,234 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩43,300 | ₩43,380 | ₩43,300 | ₩43,380 | +0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩43,300 | ₩43,300 | ₩43,300 | ₩43,300 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,500 | ₩43,567 | ₩43,460 | ₩43,536 | +0.08% | 4천 |
|---|
| 2026.05.13 | ₩43,393 | ₩43,447 | ₩43,383 | ₩43,383 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩43,260 | ₩43,313 | ₩43,093 | ₩43,313 | +0.12% | 3천 |
|---|
| 2026.05.11 | ₩43,473 | ₩43,487 | ₩43,433 | ₩43,447 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩43,140 | ₩43,427 | ₩43,140 | ₩43,427 | +0.67% | 2.3천 |
|---|
| 2026.05.07 | ₩43,180 | ₩43,180 | ₩43,089 | ₩43,089 | -0.21% | 6.9만 |
|---|
| 2026.05.06 | ₩42,941 | ₩43,033 | ₩42,941 | ₩43,033 | +0.21% | 4.8천 |
|---|
| 2026.05.05 | ₩42,792 | ₩42,792 | ₩42,699 | ₩42,752 | -0.09% | 1.3천 |
|---|
| 2026.05.04 | ₩42,645 | ₩42,645 | ₩42,392 | ₩42,512 | -0.31% | 1.3천 |
|---|
| 2026.05.01 | ₩42,632 | ₩42,632 | ₩42,560 | ₩42,560 | -0.17% | 100 |
|---|
| 2026.04.30 | ₩42,218 | ₩42,385 | ₩42,218 | ₩42,378 | +0.38% | 700 |
|---|
| 2026.04.29 | ₩42,104 | ₩42,104 | ₩41,964 | ₩42,088 | -0.04% | 800 |
|---|
| 2026.04.28 | ₩42,018 | ₩42,018 | ₩41,871 | ₩41,979 | -0.09% | 300 |
|---|
| 2026.04.27 | ₩42,165 | ₩42,231 | ₩42,165 | ₩42,205 | +0.10% | 500 |
|---|
| 2026.04.24 | ₩42,138 | ₩42,185 | ₩42,115 | ₩42,185 | +0.11% | 800 |
|---|
| 2026.04.23 | ₩41,739 | ₩41,739 | ₩41,739 | ₩41,739 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩41,764 | ₩41,920 | ₩41,764 | ₩41,920 | +0.37% | 900 |
|---|
| 2026.04.21 | ₩41,697 | ₩41,791 | ₩41,487 | ₩41,487 | -0.50% | 2.5만 |
|---|
| 2026.04.20 | ₩41,350 | ₩41,613 | ₩41,350 | ₩41,613 | +0.64% | 2.5천 |
|---|
| 2026.04.17 | ₩41,724 | ₩41,724 | ₩41,688 | ₩41,688 | -0.09% | 600 |
|---|
| 2026.04.16 | ₩41,190 | ₩41,390 | ₩41,069 | ₩41,359 | +0.41% | 2.1천 |
|---|
| 2026.04.15 | ₩41,069 | ₩41,218 | ₩41,069 | ₩41,218 | +0.36% | 1.6만 |
|---|
| 2026.04.14 | ₩40,762 | ₩40,901 | ₩40,683 | ₩40,901 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩40,001 | ₩40,431 | ₩40,001 | ₩40,431 | +1.08% | 5.3만 |
|---|
| 2026.04.10 | ₩40,028 | ₩40,094 | ₩40,028 | ₩40,094 | +0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩39,814 | ₩40,014 | ₩39,814 | ₩40,014 | +0.50% | 700 |
|---|
| 2026.04.08 | ₩39,766 | ₩39,774 | ₩39,574 | ₩39,774 | +0.02% | 8.9천 |
|---|
| 2026.04.07 | ₩38,225 | ₩38,633 | ₩38,158 | ₩38,633 | +1.07% | 1.6천 |
|---|
| 2026.04.06 | ₩38,612 | ₩38,668 | ₩38,612 | ₩38,668 | +0.15% | 6.2천 |
|---|
| 2026.04.02 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,518 | ₩38,518 | ₩38,345 | ₩38,345 | -0.45% | 1천 |
|---|
| 2026.03.31 | ₩37,370 | ₩37,984 | ₩37,236 | ₩37,964 | +1.59% | 1.4만 |
|---|
| 2026.03.30 | ₩36,956 | ₩37,129 | ₩36,516 | ₩36,675 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩37,356 | ₩37,356 | ₩36,982 | ₩37,003 | -0.95% | 9.3천 |
|---|
| 2026.03.26 | ₩37,705 | ₩37,705 | ₩37,705 | ₩37,705 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,665 | ₩38,665 | ₩38,571 | ₩38,571 | -0.25% | 200 |
|---|
| 2026.03.24 | ₩38,318 | ₩38,492 | ₩38,211 | ₩38,326 | +0.02% | 1.2천 |
|---|
| 2026.03.23 | ₩38,892 | ₩38,892 | ₩38,617 | ₩38,617 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩38,445 | ₩38,445 | ₩37,998 | ₩38,064 | -0.99% | 2천 |
|---|
| 2026.03.19 | ₩38,398 | ₩38,791 | ₩38,385 | ₩38,791 | +1.02% | 1천 |
|---|
| 2026.03.18 | ₩39,333 | ₩39,333 | ₩38,928 | ₩38,928 | -1.03% | 200 |
|---|
| 2026.03.17 | ₩39,560 | ₩39,560 | ₩39,346 | ₩39,449 | -0.28% | 700 |
|---|
| 2026.03.16 | ₩39,373 | ₩39,373 | ₩39,146 | ₩39,213 | -0.41% | 400 |
|---|
| 2026.03.13 | ₩39,306 | ₩39,306 | ₩38,764 | ₩38,764 | -1.38% | 400 |
|---|
| 2026.03.12 | ₩39,093 | ₩39,093 | ₩38,983 | ₩38,983 | -0.28% | 700 |
|---|
| 2026.03.11 | ₩39,500 | ₩39,586 | ₩39,500 | ₩39,586 | +0.22% | 300 |
|---|
| 2026.03.10 | ₩39,801 | ₩39,827 | ₩39,548 | ₩39,548 | -0.63% | 1.2천 |
|---|
| 2026.03.09 | ₩38,946 | ₩39,563 | ₩38,946 | ₩39,563 | +1.58% | 200 |
|---|
| 2026.03.06 | ₩39,200 | ₩39,373 | ₩39,053 | ₩39,101 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩39,747 | ₩39,747 | ₩39,345 | ₩39,640 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩39,787 | ₩39,881 | ₩39,720 | ₩39,881 | +0.23% | 6천 |
|---|
| 2026.03.03 | ₩38,786 | ₩39,340 | ₩38,732 | ₩39,301 | +1.33% | 7.9천 |
|---|
| 2026.03.02 | ₩39,440 | ₩39,667 | ₩39,440 | ₩39,587 | +0.37% | 4.6천 |
|---|
| 2026.02.27 | ₩39,547 | ₩39,575 | ₩39,467 | ₩39,575 | +0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩39,694 | ₩39,694 | ₩39,427 | ₩39,627 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩39,907 | ₩40,041 | ₩39,907 | ₩40,032 | +0.31% | 7.3천 |
|---|
| 2026.02.24 | ₩39,433 | ₩39,570 | ₩39,346 | ₩39,570 | +0.35% | 1.9천 |
|---|
| 2026.02.23 | ₩39,440 | ₩39,440 | ₩38,999 | ₩39,200 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩39,607 | ₩39,607 | ₩39,507 | ₩39,599 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩39,346 | ₩39,400 | ₩39,224 | ₩39,317 | -0.07% | 3.1천 |
|---|
| 2026.02.18 | ₩39,373 | ₩39,680 | ₩39,220 | ₩39,453 | +0.20% | 4천 |
|---|
| 2026.02.17 | ₩39,213 | ₩39,373 | ₩38,786 | ₩39,173 | -0.10% | 6.7만 |
|---|
| 2026.02.13 | ₩39,159 | ₩39,507 | ₩39,119 | ₩39,209 | +0.13% | 2.3만 |
|---|
| 2026.02.12 | ₩39,747 | ₩39,774 | ₩39,091 | ₩39,091 | -1.65% | 2.6만 |
|---|
| 2026.02.11 | ₩39,652 | ₩39,907 | ₩39,635 | ₩39,854 | +0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩39,934 | ₩39,934 | ₩39,827 | ₩39,827 | -0.27% | 1.2만 |
|---|
| 2026.02.09 | ₩39,560 | ₩39,947 | ₩39,560 | ₩39,869 | +0.78% | 1.1만 |
|---|
| 2026.02.06 | ₩39,213 | ₩39,636 | ₩39,119 | ₩39,636 | +1.08% | 10.5만 |
|---|
| 2026.02.05 | ₩38,839 | ₩39,159 | ₩38,745 | ₩38,812 | -0.07% | 1.4만 |
|---|
| 2026.02.04 | ₩39,761 | ₩39,761 | ₩39,133 | ₩39,309 | -1.14% | 2.1만 |
|---|
| 2026.02.03 | ₩40,589 | ₩40,589 | ₩39,574 | ₩39,883 | -1.74% | 6.3천 |
|---|
| 2026.02.02 | ₩40,333 | ₩40,482 | ₩40,295 | ₩40,366 | +0.08% | 9.2천 |
|---|
| 2026.01.30 | ₩40,231 | ₩40,341 | ₩40,054 | ₩40,081 | -0.37% | 8.5천 |
|---|
| 2026.01.29 | ₩40,415 | ₩40,428 | ₩39,974 | ₩40,428 | +0.03% | 8.3천 |
|---|
| 2026.01.28 | ₩40,829 | ₩40,829 | ₩40,555 | ₩40,637 | -0.47% | 2.4만 |
|---|
| 2026.01.27 | ₩40,559 | ₩40,559 | ₩40,559 | ₩40,559 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,438 | ₩40,438 | ₩40,376 | ₩40,376 | -0.15% | 500 |
|---|
| 2026.01.23 | ₩40,148 | ₩40,362 | ₩40,148 | ₩40,245 | +0.24% | 2.4천 |
|---|
| 2026.01.22 | ₩40,335 | ₩40,335 | ₩40,034 | ₩40,153 | -0.45% | 1천 |
|---|
| 2026.01.21 | ₩39,707 | ₩40,074 | ₩39,694 | ₩39,925 | +0.55% | 800 |
|---|
| 2026.01.20 | ₩39,707 | ₩39,707 | ₩39,408 | ₩39,421 | -0.72% | 1.7천 |
|---|
| 2026.01.16 | ₩40,041 | ₩40,201 | ₩40,041 | ₩40,141 | +0.25% | 2.6천 |
|---|
| 2026.01.15 | ₩40,288 | ₩40,288 | ₩40,098 | ₩40,098 | -0.47% | 600 |
|---|
| 2026.01.14 | ₩39,867 | ₩40,010 | ₩39,867 | ₩40,010 | +0.36% | 800 |
|---|
| 2026.01.13 | ₩40,255 | ₩40,375 | ₩40,255 | ₩40,267 | +0.03% | 800 |
|---|
| 2026.01.12 | ₩40,328 | ₩40,455 | ₩40,215 | ₩40,363 | +0.09% | 9천 |
|---|
| 2026.01.09 | ₩40,121 | ₩40,348 | ₩40,081 | ₩40,299 | +0.44% | 1.8천 |
|---|
| 2026.01.08 | ₩39,866 | ₩40,017 | ₩39,866 | ₩40,017 | +0.38% | 4.4천 |
|---|
| 2026.01.07 | ₩40,188 | ₩40,362 | ₩40,167 | ₩40,167 | -0.05% | 5천 |
|---|
| 2026.01.06 | ₩39,974 | ₩40,161 | ₩39,921 | ₩40,151 | +0.44% | 1.8만 |
|---|
| 2026.01.05 | ₩39,994 | ₩40,014 | ₩39,867 | ₩39,921 | -0.18% | 5.7천 |
|---|
| 2026.01.02 | ₩40,200 | ₩40,200 | ₩39,648 | ₩39,716 | -1.20% | 6.8천 |
|---|
| 2025.12.31 | ₩39,761 | ₩39,867 | ₩39,747 | ₩39,815 | +0.14% | 17.5만 |
|---|
| 2025.12.30 | ₩39,758 | ₩39,787 | ₩39,758 | ₩39,761 | +0.01% | 8.9천 |
|---|
| 2025.12.29 | ₩39,761 | ₩39,761 | ₩39,747 | ₩39,758 | -0.01% | 1천 |
|---|
| 2025.12.26 | ₩39,748 | ₩39,748 | ₩39,748 | ₩39,748 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,734 | ₩39,754 | ₩39,734 | ₩39,754 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩39,720 | ₩39,720 | ₩39,651 | ₩39,651 | -0.17% | 1.5천 |
|---|
| 2025.12.22 | ₩39,707 | ₩39,720 | ₩39,703 | ₩39,703 | -0.01% | 2.5천 |
|---|
| 2025.12.19 | ₩39,694 | ₩39,720 | ₩39,694 | ₩39,698 | +0.01% | 2.7만 |
|---|
| 2025.12.18 | ₩39,667 | ₩39,694 | ₩39,654 | ₩39,655 | -0.03% | 1만 |
|---|
| 2025.12.17 | ₩39,652 | ₩39,667 | ₩39,600 | ₩39,614 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩39,647 | ₩39,654 | ₩39,627 | ₩39,654 | +0.02% | 1.5천 |
|---|
| 2025.12.15 | ₩39,640 | ₩39,643 | ₩39,623 | ₩39,640 | 0.00% | 2천 |
|---|
| 2025.12.12 | ₩39,647 | ₩39,647 | ₩39,600 | ₩39,618 | -0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩39,627 | ₩39,667 | ₩39,614 | ₩39,640 | +0.03% | 7.5천 |
|---|
| 2025.12.10 | ₩39,594 | ₩39,667 | ₩39,594 | ₩39,614 | +0.05% | 1.2만 |
|---|
| 2025.12.09 | ₩39,666 | ₩39,667 | ₩39,620 | ₩39,620 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩39,587 | ₩39,640 | ₩39,587 | ₩39,618 | +0.08% | 4.2만 |
|---|
| 2025.12.05 | ₩39,587 | ₩39,667 | ₩39,560 | ₩39,611 | +0.06% | 1.2만 |
|---|
| 2025.12.04 | ₩39,533 | ₩39,566 | ₩39,533 | ₩39,566 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩39,520 | ₩39,627 | ₩39,507 | ₩39,537 | +0.04% | 1.2만 |
|---|
| 2025.12.02 | ₩39,533 | ₩39,587 | ₩39,511 | ₩39,511 | -0.06% | 2.1천 |
|---|
| 2025.12.01 | ₩39,427 | ₩39,533 | ₩39,427 | ₩39,480 | +0.14% | 1.1만 |
|---|
| 2025.11.28 | ₩39,493 | ₩39,507 | ₩39,437 | ₩39,437 | -0.14% | 400 |
|---|
| 2025.11.26 | ₩39,467 | ₩39,467 | ₩39,360 | ₩39,401 | -0.17% | 9.6천 |
|---|
| 2025.11.25 | ₩39,266 | ₩39,357 | ₩39,200 | ₩39,357 | +0.23% | 2.4천 |
|---|
| 2025.11.24 | ₩38,826 | ₩39,200 | ₩38,826 | ₩39,164 | +0.87% | 3.9천 |
|---|
| 2025.11.21 | ₩38,545 | ₩38,811 | ₩38,366 | ₩38,727 | +0.47% | 3.2천 |
|---|
| 2025.11.20 | ₩39,159 | ₩39,186 | ₩38,425 | ₩38,452 | -1.81% | 1.8만 |
|---|
| 2025.11.19 | ₩38,932 | ₩38,932 | ₩38,799 | ₩38,850 | -0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩38,735 | ₩38,866 | ₩38,735 | ₩38,776 | +0.11% | 2.1천 |
|---|
| 2025.11.17 | ₩39,013 | ₩39,053 | ₩38,896 | ₩38,896 | -0.30% | 800 |
|---|
| 2025.11.14 | ₩38,906 | ₩39,066 | ₩38,906 | ₩39,011 | +0.27% | 800 |
|---|
| 2025.11.13 | ₩39,146 | ₩39,146 | ₩38,999 | ₩38,999 | -0.38% | 1만 |
|---|
| 2025.11.12 | ₩39,186 | ₩39,246 | ₩39,186 | ₩39,242 | +0.14% | 3.3천 |
|---|
| 2025.11.11 | ₩39,213 | ₩39,280 | ₩39,213 | ₩39,265 | +0.13% | 400 |
|---|
| 2025.11.10 | ₩39,173 | ₩39,237 | ₩39,173 | ₩39,237 | +0.16% | 200 |
|---|
| 2025.11.07 | ₩38,892 | ₩38,973 | ₩38,705 | ₩38,955 | +0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩39,133 | ₩39,153 | ₩38,932 | ₩38,969 | -0.42% | 4.6천 |
|---|
| 2025.11.05 | ₩39,180 | ₩39,226 | ₩39,180 | ₩39,182 | +0.01% | 1천 |
|---|
| 2025.11.04 | ₩39,186 | ₩39,213 | ₩39,053 | ₩39,075 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩39,146 | ₩39,190 | ₩39,142 | ₩39,190 | +0.11% | 1.8천 |
|---|
| 2025.10.31 | ₩39,240 | ₩39,240 | ₩39,146 | ₩39,155 | -0.21% | 7천 |
|---|
| 2025.10.30 | ₩39,202 | ₩39,226 | ₩39,119 | ₩39,146 | -0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩39,159 | ₩39,226 | ₩39,159 | ₩39,213 | +0.14% | 1.9만 |
|---|
| 2025.10.28 | ₩39,146 | ₩39,206 | ₩39,146 | ₩39,193 | +0.12% | 16.3만 |
|---|
| 2025.10.27 | ₩39,066 | ₩39,200 | ₩39,066 | ₩39,173 | +0.27% | 7.7천 |
|---|
| 2025.10.24 | ₩39,019 | ₩39,053 | ₩39,019 | ₩39,039 | +0.05% | 800 |
|---|
| 2025.10.23 | ₩38,879 | ₩38,959 | ₩38,761 | ₩38,761 | -0.30% | 1.6천 |
|---|
| 2025.10.22 | ₩38,859 | ₩38,919 | ₩38,745 | ₩38,814 | -0.12% | 2.8천 |
|---|
| 2025.10.21 | ₩38,892 | ₩38,932 | ₩38,866 | ₩38,926 | +0.09% | 1.3천 |
|---|
| 2025.10.20 | ₩38,812 | ₩38,922 | ₩38,812 | ₩38,922 | +0.28% | 400 |
|---|
| 2025.10.17 | ₩38,438 | ₩38,612 | ₩38,405 | ₩38,558 | +0.31% | 5.1천 |
|---|
| 2025.10.16 | ₩38,438 | ₩38,472 | ₩38,358 | ₩38,404 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩38,712 | ₩38,712 | ₩38,538 | ₩38,548 | -0.42% | 700 |
|---|
| 2025.10.14 | ₩38,345 | ₩38,639 | ₩38,345 | ₩38,489 | +0.38% | 2천 |
|---|
| 2025.10.13 | ₩38,512 | ₩38,652 | ₩38,465 | ₩38,465 | -0.12% | 7천 |
|---|
| 2025.10.10 | ₩38,824 | ₩38,824 | ₩38,211 | ₩38,291 | -1.37% | 5.2천 |
|---|