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 | ₩46,119 | ₩46,224 | ₩46,119 | ₩46,218 | +0.21% | 1.1천 |
| 2026.10.08 | ₩46,265 | ₩46,265 | ₩46,078 | ₩46,105 | -0.35% | 2.9천 |
| 2026.10.07 | ₩46,265 | ₩46,265 | ₩46,171 | ₩46,218 | -0.10% | 2.2천 |
| 2026.10.06 | ₩46,185 | ₩46,238 | ₩46,171 | ₩46,238 | +0.12% | 1.2만 |
| 2026.10.05 | ₩46,071 | ₩46,125 | ₩46,065 | ₩46,125 | +0.12% | 14만 |
| 2026.10.02 | ₩46,071 | ₩46,103 | ₩46,051 | ₩46,051 | -0.04% | 300 |
| 2026.10.01 | ₩45,864 | ₩45,904 | ₩45,824 | ₩45,891 | +0.06% | 1.8천 |
| 2026.09.30 | ₩45,998 | ₩45,998 | ₩45,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,958 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩45,837 | ₩45,874 | ₩45,824 | ₩45,874 | +0.08% | 1.6천 |
|---|
| 2026.09.28 | ₩45,998 | ₩45,998 | ₩45,884 | ₩45,918 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩45,918 | ₩45,938 | ₩45,918 | ₩45,938 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩45,824 | ₩45,864 | ₩45,811 | ₩45,858 | +0.07% | 1.2천 |
|---|
| 2026.09.23 | ₩45,858 | ₩45,858 | ₩45,858 | ₩45,858 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,891 | ₩45,951 | ₩45,879 | ₩45,951 | +0.13% | 1.2천 |
|---|
| 2026.09.21 | ₩45,811 | ₩45,864 | ₩45,811 | ₩45,864 | +0.12% | 800 |
|---|
| 2026.09.18 | ₩45,450 | ₩45,580 | ₩45,450 | ₩45,580 | +0.29% | 500 |
|---|
| 2026.09.17 | ₩45,303 | ₩45,490 | ₩45,303 | ₩45,490 | +0.41% | 5.2천 |
|---|
| 2026.09.16 | ₩45,210 | ₩45,210 | ₩45,080 | ₩45,080 | -0.29% | 500 |
|---|
| 2026.09.15 | ₩45,116 | ₩45,116 | ₩45,049 | ₩45,096 | -0.04% | 1.5천 |
|---|
| 2026.09.14 | ₩45,036 | ₩45,236 | ₩45,036 | ₩45,183 | +0.33% | 2.1천 |
|---|
| 2026.09.11 | ₩45,370 | ₩45,370 | ₩45,236 | ₩45,296 | -0.16% | 5.7천 |
|---|
| 2026.09.10 | ₩45,103 | ₩45,163 | ₩45,021 | ₩45,021 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩45,288 | ₩45,290 | ₩45,250 | ₩45,250 | -0.09% | 1.7천 |
|---|
| 2026.09.08 | ₩45,336 | ₩45,336 | ₩45,290 | ₩45,290 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩45,423 | ₩45,430 | ₩45,363 | ₩45,363 | -0.13% | 6.7만 |
|---|
| 2026.09.03 | ₩45,196 | ₩45,357 | ₩45,196 | ₩45,343 | +0.33% | 4.2만 |
|---|
| 2026.09.02 | ₩45,036 | ₩45,156 | ₩45,036 | ₩45,149 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩44,408 | ₩45,223 | ₩44,408 | ₩45,016 | +1.37% | 2.2천 |
|---|
| 2026.08.31 | ₩45,049 | ₩45,263 | ₩45,049 | ₩45,263 | +0.47% | 2.2천 |
|---|
| 2026.08.28 | ₩45,156 | ₩45,236 | ₩45,156 | ₩45,183 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩45,196 | ₩45,224 | ₩45,196 | ₩45,224 | +0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩44,982 | ₩44,982 | ₩44,982 | ₩44,982 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩44,889 | ₩44,942 | ₩44,876 | ₩44,908 | +0.04% | 12.1만 |
|---|
| 2026.08.24 | ₩44,809 | ₩44,809 | ₩44,775 | ₩44,775 | -0.07% | 400 |
|---|
| 2026.08.21 | ₩44,882 | ₩44,882 | ₩44,882 | ₩44,882 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,742 | ₩44,782 | ₩44,742 | ₩44,782 | +0.09% | 1.2천 |
|---|
| 2026.08.19 | ₩44,902 | ₩44,902 | ₩44,809 | ₩44,876 | -0.06% | 4.5천 |
|---|
| 2026.08.18 | ₩44,769 | ₩44,876 | ₩44,769 | ₩44,822 | +0.12% | 2.9천 |
|---|
| 2026.08.17 | ₩45,250 | ₩45,250 | ₩45,059 | ₩45,059 | -0.42% | 500 |
|---|
| 2026.08.14 | ₩45,064 | ₩45,064 | ₩45,064 | ₩45,064 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,929 | ₩45,103 | ₩44,929 | ₩45,049 | +0.27% | 1.1만 |
|---|
| 2026.08.12 | ₩44,838 | ₩44,905 | ₩44,838 | ₩44,905 | +0.15% | 500 |
|---|
| 2026.08.11 | ₩44,749 | ₩44,749 | ₩44,749 | ₩44,749 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,755 | ₩44,822 | ₩44,754 | ₩44,754 | -0.00% | 1.1천 |
|---|
| 2026.08.07 | ₩44,735 | ₩44,782 | ₩44,735 | ₩44,750 | +0.03% | 3천 |
|---|
| 2026.08.06 | ₩44,522 | ₩44,522 | ₩44,461 | ₩44,461 | -0.14% | 500 |
|---|
| 2026.08.05 | ₩44,408 | ₩44,674 | ₩44,408 | ₩44,475 | +0.15% | 8.7천 |
|---|
| 2026.08.04 | ₩44,488 | ₩44,542 | ₩44,488 | ₩44,542 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩43,967 | ₩44,074 | ₩43,967 | ₩44,074 | +0.24% | 300 |
|---|
| 2026.07.31 | ₩43,673 | ₩43,740 | ₩43,646 | ₩43,705 | +0.07% | 2.6만 |
|---|
| 2026.07.30 | ₩43,434 | ₩43,434 | ₩43,434 | ₩43,434 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩42,952 | ₩42,952 | ₩42,642 | ₩42,642 | -0.72% | 400 |
|---|
| 2026.07.28 | ₩43,219 | ₩43,219 | ₩42,912 | ₩43,206 | -0.03% | 500 |
|---|
| 2026.07.27 | ₩43,646 | ₩43,646 | ₩43,314 | ₩43,314 | -0.76% | 200 |
|---|
| 2026.07.24 | ₩43,339 | ₩43,366 | ₩43,153 | ₩43,232 | -0.25% | 2천 |
|---|
| 2026.07.23 | ₩43,398 | ₩43,398 | ₩43,398 | ₩43,398 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,899 | ₩43,954 | ₩43,835 | ₩43,835 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩43,807 | ₩43,914 | ₩43,807 | ₩43,914 | +0.24% | 2천 |
|---|
| 2026.07.20 | ₩43,707 | ₩43,713 | ₩43,553 | ₩43,553 | -0.35% | 1.3천 |
|---|
| 2026.07.17 | ₩43,453 | ₩43,510 | ₩43,394 | ₩43,510 | +0.13% | 600 |
|---|
| 2026.07.16 | ₩43,660 | ₩43,759 | ₩43,660 | ₩43,759 | +0.23% | 1.5천 |
|---|
| 2026.07.15 | ₩44,046 | ₩44,046 | ₩44,046 | ₩44,046 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,914 | ₩44,039 | ₩43,914 | ₩44,039 | +0.29% | 1.1천 |
|---|
| 2026.07.13 | ₩43,980 | ₩43,980 | ₩43,823 | ₩43,823 | -0.36% | 400 |
|---|
| 2026.07.10 | ₩44,034 | ₩44,134 | ₩44,034 | ₩44,134 | +0.23% | 200 |
|---|
| 2026.07.09 | ₩43,967 | ₩43,990 | ₩43,967 | ₩43,990 | +0.05% | 800 |
|---|
| 2026.07.08 | ₩43,406 | ₩43,668 | ₩43,406 | ₩43,668 | +0.60% | 1.1천 |
|---|
| 2026.07.07 | ₩43,501 | ₩43,609 | ₩43,501 | ₩43,609 | +0.25% | 700 |
|---|
| 2026.07.06 | ₩43,914 | ₩43,954 | ₩43,874 | ₩43,954 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩43,589 | ₩43,589 | ₩43,589 | ₩43,589 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,868 | ₩43,868 | ₩43,868 | ₩43,868 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,914 | ₩44,087 | ₩43,914 | ₩44,054 | +0.32% | 7.5천 |
|---|
| 2026.06.29 | ₩43,771 | ₩43,771 | ₩43,771 | ₩43,771 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩43,393 | ₩43,445 | ₩43,312 | ₩43,378 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩43,419 | ₩43,540 | ₩43,419 | ₩43,485 | +0.15% | 2.2천 |
|---|
| 2026.06.24 | ₩43,320 | ₩43,320 | ₩43,320 | ₩43,320 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,513 | ₩43,580 | ₩43,292 | ₩43,366 | -0.34% | 6.9천 |
|---|
| 2026.06.22 | ₩43,967 | ₩43,967 | ₩43,947 | ₩43,947 | -0.05% | 300 |
|---|
| 2026.06.18 | ₩43,927 | ₩43,994 | ₩43,927 | ₩43,994 | +0.15% | 1.2천 |
|---|
| 2026.06.17 | ₩43,874 | ₩43,940 | ₩43,609 | ₩43,609 | -0.60% | 7.5천 |
|---|
| 2026.06.16 | ₩44,074 | ₩44,074 | ₩43,872 | ₩43,872 | -0.46% | 700 |
|---|
| 2026.06.15 | ₩44,061 | ₩44,221 | ₩44,061 | ₩44,127 | +0.15% | 3.1천 |
|---|
| 2026.06.12 | ₩43,459 | ₩43,593 | ₩43,459 | ₩43,573 | +0.26% | 2.4천 |
|---|
| 2026.06.11 | ₩42,999 | ₩43,441 | ₩42,999 | ₩43,441 | +1.03% | 200 |
|---|
| 2026.06.10 | ₩43,299 | ₩43,299 | ₩42,765 | ₩42,765 | -1.23% | 400 |
|---|
| 2026.06.09 | ₩42,778 | ₩43,258 | ₩42,778 | ₩43,258 | +1.12% | 1.1만 |
|---|
| 2026.06.08 | ₩43,620 | ₩43,646 | ₩43,553 | ₩43,553 | -0.15% | 2.1천 |
|---|
| 2026.06.05 | ₩43,486 | ₩43,486 | ₩43,192 | ₩43,235 | -0.58% | 900 |
|---|
| 2026.06.04 | ₩44,021 | ₩44,114 | ₩44,021 | ₩44,114 | +0.21% | 800 |
|---|
| 2026.06.03 | ₩44,113 | ₩44,113 | ₩44,101 | ₩44,109 | -0.01% | 300 |
|---|
| 2026.06.02 | ₩44,139 | ₩44,181 | ₩44,101 | ₩44,127 | -0.03% | 1.3천 |
|---|
| 2026.06.01 | ₩44,047 | ₩44,127 | ₩44,047 | ₩44,127 | +0.18% | 8.7천 |
|---|
| 2026.05.29 | ₩44,127 | ₩44,127 | ₩44,021 | ₩44,114 | -0.03% | 400 |
|---|
| 2026.05.28 | ₩43,902 | ₩44,018 | ₩43,902 | ₩44,018 | +0.26% | 2.7천 |
|---|
| 2026.05.27 | ₩43,780 | ₩43,894 | ₩43,780 | ₩43,894 | +0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩43,927 | ₩43,927 | ₩43,860 | ₩43,915 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩43,688 | ₩43,688 | ₩43,688 | ₩43,688 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩43,645 | ₩43,645 | ₩43,645 | ₩43,645 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,353 | ₩43,537 | ₩43,353 | ₩43,537 | +0.43% | 1천 |
|---|
| 2026.05.19 | ₩43,279 | ₩43,366 | ₩43,247 | ₩43,247 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩43,312 | ₩43,393 | ₩43,312 | ₩43,393 | +0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩43,312 | ₩43,312 | ₩43,312 | ₩43,312 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,513 | ₩43,580 | ₩43,473 | ₩43,549 | +0.08% | 4천 |
|---|
| 2026.05.13 | ₩43,406 | ₩43,459 | ₩43,395 | ₩43,395 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩43,272 | ₩43,326 | ₩43,105 | ₩43,326 | +0.12% | 3천 |
|---|
| 2026.05.11 | ₩43,486 | ₩43,500 | ₩43,446 | ₩43,459 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩43,152 | ₩43,439 | ₩43,152 | ₩43,439 | +0.67% | 2.3천 |
|---|
| 2026.05.07 | ₩43,192 | ₩43,192 | ₩43,101 | ₩43,101 | -0.21% | 6.9만 |
|---|
| 2026.05.06 | ₩42,953 | ₩43,045 | ₩42,953 | ₩43,045 | +0.21% | 4.8천 |
|---|
| 2026.05.05 | ₩42,805 | ₩42,805 | ₩42,711 | ₩42,765 | -0.09% | 1.3천 |
|---|
| 2026.05.04 | ₩42,658 | ₩42,658 | ₩42,404 | ₩42,524 | -0.31% | 1.3천 |
|---|
| 2026.05.01 | ₩42,644 | ₩42,644 | ₩42,572 | ₩42,572 | -0.17% | 100 |
|---|
| 2026.04.30 | ₩42,230 | ₩42,397 | ₩42,230 | ₩42,391 | +0.38% | 700 |
|---|
| 2026.04.29 | ₩42,117 | ₩42,117 | ₩41,976 | ₩42,101 | -0.04% | 800 |
|---|
| 2026.04.28 | ₩42,030 | ₩42,030 | ₩41,883 | ₩41,991 | -0.09% | 300 |
|---|
| 2026.04.27 | ₩42,177 | ₩42,244 | ₩42,177 | ₩42,217 | +0.10% | 500 |
|---|
| 2026.04.24 | ₩42,150 | ₩42,197 | ₩42,127 | ₩42,197 | +0.11% | 800 |
|---|
| 2026.04.23 | ₩41,751 | ₩41,751 | ₩41,751 | ₩41,751 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩41,776 | ₩41,932 | ₩41,776 | ₩41,932 | +0.37% | 900 |
|---|
| 2026.04.21 | ₩41,709 | ₩41,803 | ₩41,500 | ₩41,500 | -0.50% | 2.5만 |
|---|
| 2026.04.20 | ₩41,362 | ₩41,625 | ₩41,362 | ₩41,625 | +0.64% | 2.5천 |
|---|
| 2026.04.17 | ₩41,736 | ₩41,736 | ₩41,700 | ₩41,700 | -0.09% | 600 |
|---|
| 2026.04.16 | ₩41,202 | ₩41,402 | ₩41,081 | ₩41,371 | +0.41% | 2.1천 |
|---|
| 2026.04.15 | ₩41,081 | ₩41,230 | ₩41,081 | ₩41,230 | +0.36% | 1.6만 |
|---|
| 2026.04.14 | ₩40,774 | ₩40,913 | ₩40,695 | ₩40,913 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩40,013 | ₩40,443 | ₩40,013 | ₩40,443 | +1.08% | 5.3만 |
|---|
| 2026.04.10 | ₩40,039 | ₩40,106 | ₩40,039 | ₩40,106 | +0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩39,826 | ₩40,026 | ₩39,826 | ₩40,026 | +0.50% | 700 |
|---|
| 2026.04.08 | ₩39,777 | ₩39,785 | ₩39,585 | ₩39,785 | +0.02% | 8.9천 |
|---|
| 2026.04.07 | ₩38,236 | ₩38,645 | ₩38,169 | ₩38,645 | +1.07% | 1.6천 |
|---|
| 2026.04.06 | ₩38,623 | ₩38,679 | ₩38,623 | ₩38,679 | +0.15% | 6.2천 |
|---|
| 2026.04.02 | ₩38,460 | ₩38,460 | ₩38,460 | ₩38,460 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,530 | ₩38,530 | ₩38,356 | ₩38,356 | -0.45% | 1천 |
|---|
| 2026.03.31 | ₩37,381 | ₩37,995 | ₩37,247 | ₩37,975 | +1.59% | 1.4만 |
|---|
| 2026.03.30 | ₩36,967 | ₩37,140 | ₩36,527 | ₩36,686 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩37,367 | ₩37,367 | ₩36,993 | ₩37,013 | -0.95% | 9.3천 |
|---|
| 2026.03.26 | ₩37,716 | ₩37,716 | ₩37,716 | ₩37,716 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,677 | ₩38,677 | ₩38,582 | ₩38,582 | -0.25% | 200 |
|---|
| 2026.03.24 | ₩38,329 | ₩38,503 | ₩38,222 | ₩38,337 | +0.02% | 1.2천 |
|---|
| 2026.03.23 | ₩38,904 | ₩38,904 | ₩38,629 | ₩38,629 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩38,456 | ₩38,456 | ₩38,009 | ₩38,075 | -0.99% | 2천 |
|---|
| 2026.03.19 | ₩38,409 | ₩38,802 | ₩38,396 | ₩38,802 | +1.02% | 1천 |
|---|
| 2026.03.18 | ₩39,345 | ₩39,345 | ₩38,940 | ₩38,940 | -1.03% | 200 |
|---|
| 2026.03.17 | ₩39,572 | ₩39,572 | ₩39,358 | ₩39,461 | -0.28% | 700 |
|---|
| 2026.03.16 | ₩39,385 | ₩39,385 | ₩39,158 | ₩39,224 | -0.41% | 400 |
|---|
| 2026.03.13 | ₩39,318 | ₩39,318 | ₩38,775 | ₩38,775 | -1.38% | 400 |
|---|
| 2026.03.12 | ₩39,104 | ₩39,104 | ₩38,995 | ₩38,995 | -0.28% | 700 |
|---|
| 2026.03.11 | ₩39,512 | ₩39,597 | ₩39,512 | ₩39,597 | +0.22% | 300 |
|---|
| 2026.03.10 | ₩39,812 | ₩39,839 | ₩39,560 | ₩39,560 | -0.63% | 1.2천 |
|---|
| 2026.03.09 | ₩38,957 | ₩39,574 | ₩38,957 | ₩39,574 | +1.58% | 200 |
|---|
| 2026.03.06 | ₩39,211 | ₩39,385 | ₩39,064 | ₩39,112 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩39,759 | ₩39,759 | ₩39,357 | ₩39,652 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩39,799 | ₩39,892 | ₩39,732 | ₩39,892 | +0.23% | 6천 |
|---|
| 2026.03.03 | ₩38,797 | ₩39,351 | ₩38,743 | ₩39,313 | +1.33% | 7.9천 |
|---|
| 2026.03.02 | ₩39,451 | ₩39,679 | ₩39,451 | ₩39,598 | +0.37% | 4.6천 |
|---|
| 2026.02.27 | ₩39,558 | ₩39,586 | ₩39,478 | ₩39,586 | +0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩39,705 | ₩39,705 | ₩39,438 | ₩39,639 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩39,919 | ₩40,053 | ₩39,919 | ₩40,043 | +0.31% | 7.3천 |
|---|
| 2026.02.24 | ₩39,445 | ₩39,581 | ₩39,358 | ₩39,581 | +0.35% | 1.9천 |
|---|
| 2026.02.23 | ₩39,451 | ₩39,451 | ₩39,011 | ₩39,211 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩39,618 | ₩39,618 | ₩39,518 | ₩39,610 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩39,358 | ₩39,411 | ₩39,235 | ₩39,329 | -0.07% | 3.1천 |
|---|
| 2026.02.18 | ₩39,385 | ₩39,692 | ₩39,231 | ₩39,465 | +0.20% | 4천 |
|---|
| 2026.02.17 | ₩39,224 | ₩39,385 | ₩38,797 | ₩39,184 | -0.10% | 6.7만 |
|---|
| 2026.02.13 | ₩39,171 | ₩39,518 | ₩39,131 | ₩39,220 | +0.13% | 2.3만 |
|---|
| 2026.02.12 | ₩39,759 | ₩39,785 | ₩39,103 | ₩39,103 | -1.65% | 2.6만 |
|---|
| 2026.02.11 | ₩39,664 | ₩39,919 | ₩39,647 | ₩39,866 | +0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩39,946 | ₩39,946 | ₩39,839 | ₩39,839 | -0.27% | 1.2만 |
|---|
| 2026.02.09 | ₩39,572 | ₩39,959 | ₩39,572 | ₩39,880 | +0.78% | 1.1만 |
|---|
| 2026.02.06 | ₩39,224 | ₩39,648 | ₩39,131 | ₩39,648 | +1.08% | 10.5만 |
|---|
| 2026.02.05 | ₩38,850 | ₩39,171 | ₩38,757 | ₩38,824 | -0.07% | 1.4만 |
|---|
| 2026.02.04 | ₩39,772 | ₩39,772 | ₩39,144 | ₩39,321 | -1.14% | 2.1만 |
|---|
| 2026.02.03 | ₩40,600 | ₩40,600 | ₩39,585 | ₩39,895 | -1.74% | 6.3천 |
|---|
| 2026.02.02 | ₩40,345 | ₩40,494 | ₩40,307 | ₩40,377 | +0.08% | 9.2천 |
|---|
| 2026.01.30 | ₩40,242 | ₩40,353 | ₩40,066 | ₩40,093 | -0.37% | 8.5천 |
|---|
| 2026.01.29 | ₩40,427 | ₩40,440 | ₩39,986 | ₩40,440 | +0.03% | 8.3천 |
|---|
| 2026.01.28 | ₩40,841 | ₩40,841 | ₩40,567 | ₩40,649 | -0.47% | 2.4만 |
|---|
| 2026.01.27 | ₩40,571 | ₩40,571 | ₩40,571 | ₩40,571 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,449 | ₩40,449 | ₩40,388 | ₩40,388 | -0.15% | 500 |
|---|
| 2026.01.23 | ₩40,160 | ₩40,373 | ₩40,160 | ₩40,257 | +0.24% | 2.4천 |
|---|
| 2026.01.22 | ₩40,347 | ₩40,347 | ₩40,046 | ₩40,165 | -0.45% | 1천 |
|---|
| 2026.01.21 | ₩39,719 | ₩40,086 | ₩39,705 | ₩39,936 | +0.55% | 800 |
|---|
| 2026.01.20 | ₩39,719 | ₩39,719 | ₩39,419 | ₩39,433 | -0.72% | 1.7천 |
|---|
| 2026.01.16 | ₩40,053 | ₩40,213 | ₩40,053 | ₩40,153 | +0.25% | 2.6천 |
|---|
| 2026.01.15 | ₩40,300 | ₩40,300 | ₩40,110 | ₩40,110 | -0.47% | 600 |
|---|
| 2026.01.14 | ₩39,879 | ₩40,022 | ₩39,879 | ₩40,022 | +0.36% | 800 |
|---|
| 2026.01.13 | ₩40,266 | ₩40,387 | ₩40,266 | ₩40,278 | +0.03% | 800 |
|---|
| 2026.01.12 | ₩40,340 | ₩40,467 | ₩40,226 | ₩40,375 | +0.09% | 9천 |
|---|
| 2026.01.09 | ₩40,133 | ₩40,360 | ₩40,093 | ₩40,311 | +0.44% | 1.8천 |
|---|
| 2026.01.08 | ₩39,878 | ₩40,029 | ₩39,878 | ₩40,029 | +0.38% | 4.4천 |
|---|
| 2026.01.07 | ₩40,200 | ₩40,373 | ₩40,178 | ₩40,178 | -0.05% | 5천 |
|---|
| 2026.01.06 | ₩39,986 | ₩40,173 | ₩39,932 | ₩40,162 | +0.44% | 1.8만 |
|---|
| 2026.01.05 | ₩40,006 | ₩40,026 | ₩39,879 | ₩39,932 | -0.18% | 5.7천 |
|---|
| 2026.01.02 | ₩40,212 | ₩40,212 | ₩39,660 | ₩39,728 | -1.20% | 6.8천 |
|---|
| 2025.12.31 | ₩39,772 | ₩39,879 | ₩39,759 | ₩39,827 | +0.14% | 17.5만 |
|---|
| 2025.12.30 | ₩39,769 | ₩39,799 | ₩39,769 | ₩39,772 | +0.01% | 8.9천 |
|---|
| 2025.12.29 | ₩39,772 | ₩39,772 | ₩39,759 | ₩39,769 | -0.01% | 1천 |
|---|
| 2025.12.26 | ₩39,760 | ₩39,760 | ₩39,760 | ₩39,760 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,745 | ₩39,765 | ₩39,745 | ₩39,765 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩39,732 | ₩39,732 | ₩39,663 | ₩39,663 | -0.17% | 1.5천 |
|---|
| 2025.12.22 | ₩39,719 | ₩39,732 | ₩39,715 | ₩39,715 | -0.01% | 2.5천 |
|---|
| 2025.12.19 | ₩39,705 | ₩39,732 | ₩39,705 | ₩39,709 | +0.01% | 2.7만 |
|---|
| 2025.12.18 | ₩39,679 | ₩39,705 | ₩39,665 | ₩39,667 | -0.03% | 1만 |
|---|
| 2025.12.17 | ₩39,664 | ₩39,679 | ₩39,612 | ₩39,625 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩39,659 | ₩39,665 | ₩39,639 | ₩39,665 | +0.02% | 1.5천 |
|---|
| 2025.12.15 | ₩39,652 | ₩39,655 | ₩39,635 | ₩39,652 | 0.00% | 2천 |
|---|
| 2025.12.12 | ₩39,659 | ₩39,659 | ₩39,612 | ₩39,629 | -0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩39,639 | ₩39,679 | ₩39,625 | ₩39,652 | +0.03% | 7.5천 |
|---|
| 2025.12.10 | ₩39,605 | ₩39,679 | ₩39,605 | ₩39,625 | +0.05% | 1.2만 |
|---|
| 2025.12.09 | ₩39,677 | ₩39,679 | ₩39,632 | ₩39,632 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩39,598 | ₩39,652 | ₩39,598 | ₩39,629 | +0.08% | 4.2만 |
|---|
| 2025.12.05 | ₩39,598 | ₩39,679 | ₩39,572 | ₩39,622 | +0.06% | 1.2만 |
|---|
| 2025.12.04 | ₩39,545 | ₩39,577 | ₩39,545 | ₩39,577 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩39,532 | ₩39,639 | ₩39,518 | ₩39,549 | +0.04% | 1.2만 |
|---|
| 2025.12.02 | ₩39,545 | ₩39,598 | ₩39,522 | ₩39,522 | -0.06% | 2.1천 |
|---|
| 2025.12.01 | ₩39,438 | ₩39,545 | ₩39,438 | ₩39,492 | +0.14% | 1.1만 |
|---|
| 2025.11.28 | ₩39,505 | ₩39,518 | ₩39,449 | ₩39,449 | -0.14% | 400 |
|---|
| 2025.11.26 | ₩39,478 | ₩39,478 | ₩39,371 | ₩39,413 | -0.17% | 9.6천 |
|---|
| 2025.11.25 | ₩39,278 | ₩39,369 | ₩39,211 | ₩39,369 | +0.23% | 2.4천 |
|---|
| 2025.11.24 | ₩38,837 | ₩39,211 | ₩38,837 | ₩39,175 | +0.87% | 3.9천 |
|---|
| 2025.11.21 | ₩38,556 | ₩38,822 | ₩38,377 | ₩38,738 | +0.47% | 3.2천 |
|---|
| 2025.11.20 | ₩39,171 | ₩39,198 | ₩38,436 | ₩38,463 | -1.81% | 1.8만 |
|---|
| 2025.11.19 | ₩38,944 | ₩38,944 | ₩38,810 | ₩38,861 | -0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩38,746 | ₩38,877 | ₩38,746 | ₩38,788 | +0.11% | 2.1천 |
|---|
| 2025.11.17 | ₩39,024 | ₩39,064 | ₩38,908 | ₩38,908 | -0.30% | 800 |
|---|
| 2025.11.14 | ₩38,917 | ₩39,077 | ₩38,917 | ₩39,023 | +0.27% | 800 |
|---|
| 2025.11.13 | ₩39,158 | ₩39,158 | ₩39,011 | ₩39,011 | -0.38% | 1만 |
|---|
| 2025.11.12 | ₩39,198 | ₩39,258 | ₩39,198 | ₩39,254 | +0.14% | 3.3천 |
|---|
| 2025.11.11 | ₩39,224 | ₩39,291 | ₩39,224 | ₩39,276 | +0.13% | 400 |
|---|
| 2025.11.10 | ₩39,184 | ₩39,248 | ₩39,184 | ₩39,248 | +0.16% | 200 |
|---|
| 2025.11.07 | ₩38,904 | ₩38,984 | ₩38,717 | ₩38,967 | +0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩39,144 | ₩39,164 | ₩38,944 | ₩38,980 | -0.42% | 4.6천 |
|---|
| 2025.11.05 | ₩39,191 | ₩39,238 | ₩39,191 | ₩39,194 | +0.01% | 1천 |
|---|
| 2025.11.04 | ₩39,198 | ₩39,224 | ₩39,064 | ₩39,087 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩39,158 | ₩39,202 | ₩39,154 | ₩39,202 | +0.11% | 1.8천 |
|---|
| 2025.10.31 | ₩39,251 | ₩39,251 | ₩39,158 | ₩39,167 | -0.21% | 7천 |
|---|
| 2025.10.30 | ₩39,214 | ₩39,238 | ₩39,131 | ₩39,158 | -0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩39,171 | ₩39,238 | ₩39,171 | ₩39,224 | +0.14% | 1.9만 |
|---|
| 2025.10.28 | ₩39,158 | ₩39,218 | ₩39,158 | ₩39,204 | +0.12% | 16.3만 |
|---|
| 2025.10.27 | ₩39,077 | ₩39,211 | ₩39,077 | ₩39,184 | +0.27% | 7.7천 |
|---|
| 2025.10.24 | ₩39,031 | ₩39,064 | ₩39,031 | ₩39,051 | +0.05% | 800 |
|---|
| 2025.10.23 | ₩38,890 | ₩38,971 | ₩38,773 | ₩38,773 | -0.30% | 1.6천 |
|---|
| 2025.10.22 | ₩38,870 | ₩38,930 | ₩38,757 | ₩38,825 | -0.12% | 2.8천 |
|---|
| 2025.10.21 | ₩38,904 | ₩38,944 | ₩38,877 | ₩38,937 | +0.09% | 1.3천 |
|---|
| 2025.10.20 | ₩38,824 | ₩38,933 | ₩38,824 | ₩38,933 | +0.28% | 400 |
|---|
| 2025.10.17 | ₩38,450 | ₩38,623 | ₩38,416 | ₩38,570 | +0.31% | 5.1천 |
|---|
| 2025.10.16 | ₩38,450 | ₩38,483 | ₩38,369 | ₩38,415 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩38,723 | ₩38,723 | ₩38,550 | ₩38,559 | -0.42% | 700 |
|---|
| 2025.10.14 | ₩38,356 | ₩38,650 | ₩38,356 | ₩38,500 | +0.38% | 2천 |
|---|
| 2025.10.13 | ₩38,523 | ₩38,663 | ₩38,476 | ₩38,476 | -0.12% | 7천 |
|---|
| 2025.10.10 | ₩38,836 | ₩38,836 | ₩38,222 | ₩38,303 | -1.37% | 5.2천 |
|---|