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 | ₩46,064 | ₩46,168 | ₩46,064 | ₩46,163 | +0.21% | 1.1천 |
| 2026.10.08 | ₩46,210 | ₩46,210 | ₩46,023 | ₩46,049 | -0.35% | 2.9천 |
| 2026.10.07 | ₩46,210 | ₩46,210 | ₩46,116 | ₩46,163 | -0.10% | 2.2천 |
| 2026.10.06 | ₩46,130 | ₩46,183 | ₩46,116 | ₩46,183 | +0.12% | 1.2만 |
| 2026.10.05 | ₩46,016 | ₩46,069 | ₩46,009 | ₩46,069 | +0.12% | 14만 |
| 2026.10.02 | ₩46,016 | ₩46,048 | ₩45,996 | ₩45,996 | -0.04% | 300 |
| 2026.10.01 | ₩45,809 | ₩45,849 | ₩45,769 | ₩45,836 | +0.06% | 1.8천 |
| 2026.09.30 | ₩45,943 | ₩45,943 | ₩45,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,903 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩45,783 | ₩45,819 | ₩45,769 | ₩45,819 | +0.08% | 1.6천 |
|---|
| 2026.09.28 | ₩45,943 | ₩45,943 | ₩45,829 | ₩45,863 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩45,863 | ₩45,883 | ₩45,863 | ₩45,883 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩45,769 | ₩45,809 | ₩45,756 | ₩45,803 | +0.07% | 1.2천 |
|---|
| 2026.09.23 | ₩45,803 | ₩45,803 | ₩45,803 | ₩45,803 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,836 | ₩45,896 | ₩45,824 | ₩45,896 | +0.13% | 1.2천 |
|---|
| 2026.09.21 | ₩45,756 | ₩45,809 | ₩45,756 | ₩45,809 | +0.12% | 800 |
|---|
| 2026.09.18 | ₩45,396 | ₩45,525 | ₩45,396 | ₩45,525 | +0.29% | 500 |
|---|
| 2026.09.17 | ₩45,249 | ₩45,436 | ₩45,249 | ₩45,436 | +0.41% | 5.2천 |
|---|
| 2026.09.16 | ₩45,155 | ₩45,155 | ₩45,026 | ₩45,026 | -0.29% | 500 |
|---|
| 2026.09.15 | ₩45,062 | ₩45,062 | ₩44,995 | ₩45,042 | -0.04% | 1.5천 |
|---|
| 2026.09.14 | ₩44,982 | ₩45,182 | ₩44,982 | ₩45,129 | +0.33% | 2.1천 |
|---|
| 2026.09.11 | ₩45,316 | ₩45,316 | ₩45,182 | ₩45,242 | -0.16% | 5.7천 |
|---|
| 2026.09.10 | ₩45,049 | ₩45,109 | ₩44,967 | ₩44,967 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩45,234 | ₩45,235 | ₩45,195 | ₩45,195 | -0.09% | 1.7천 |
|---|
| 2026.09.08 | ₩45,282 | ₩45,282 | ₩45,235 | ₩45,235 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩45,369 | ₩45,376 | ₩45,309 | ₩45,309 | -0.13% | 6.7만 |
|---|
| 2026.09.03 | ₩45,142 | ₩45,302 | ₩45,142 | ₩45,289 | +0.33% | 4.2만 |
|---|
| 2026.09.02 | ₩44,982 | ₩45,102 | ₩44,982 | ₩45,095 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩44,355 | ₩45,169 | ₩44,355 | ₩44,962 | +1.37% | 2.2천 |
|---|
| 2026.08.31 | ₩44,995 | ₩45,209 | ₩44,995 | ₩45,209 | +0.47% | 2.2천 |
|---|
| 2026.08.28 | ₩45,102 | ₩45,182 | ₩45,102 | ₩45,129 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩45,142 | ₩45,170 | ₩45,142 | ₩45,170 | +0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩44,929 | ₩44,929 | ₩44,929 | ₩44,929 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩44,835 | ₩44,889 | ₩44,822 | ₩44,854 | +0.04% | 12.1만 |
|---|
| 2026.08.24 | ₩44,755 | ₩44,755 | ₩44,722 | ₩44,722 | -0.07% | 400 |
|---|
| 2026.08.21 | ₩44,828 | ₩44,828 | ₩44,828 | ₩44,828 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,688 | ₩44,728 | ₩44,688 | ₩44,728 | +0.09% | 1.2천 |
|---|
| 2026.08.19 | ₩44,849 | ₩44,849 | ₩44,755 | ₩44,822 | -0.06% | 4.5천 |
|---|
| 2026.08.18 | ₩44,715 | ₩44,822 | ₩44,715 | ₩44,768 | +0.12% | 2.9천 |
|---|
| 2026.08.17 | ₩45,195 | ₩45,195 | ₩45,005 | ₩45,005 | -0.42% | 500 |
|---|
| 2026.08.14 | ₩45,010 | ₩45,010 | ₩45,010 | ₩45,010 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,875 | ₩45,049 | ₩44,875 | ₩44,995 | +0.27% | 1.1만 |
|---|
| 2026.08.12 | ₩44,784 | ₩44,851 | ₩44,784 | ₩44,851 | +0.15% | 500 |
|---|
| 2026.08.11 | ₩44,695 | ₩44,695 | ₩44,695 | ₩44,695 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,702 | ₩44,768 | ₩44,700 | ₩44,700 | -0.00% | 1.1천 |
|---|
| 2026.08.07 | ₩44,682 | ₩44,728 | ₩44,682 | ₩44,696 | +0.03% | 3천 |
|---|
| 2026.08.06 | ₩44,468 | ₩44,468 | ₩44,408 | ₩44,408 | -0.14% | 500 |
|---|
| 2026.08.05 | ₩44,355 | ₩44,620 | ₩44,355 | ₩44,422 | +0.15% | 8.7천 |
|---|
| 2026.08.04 | ₩44,435 | ₩44,488 | ₩44,435 | ₩44,488 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩43,914 | ₩44,021 | ₩43,914 | ₩44,021 | +0.24% | 300 |
|---|
| 2026.07.31 | ₩43,621 | ₩43,688 | ₩43,594 | ₩43,653 | +0.07% | 2.6만 |
|---|
| 2026.07.30 | ₩43,382 | ₩43,382 | ₩43,382 | ₩43,382 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩42,900 | ₩42,900 | ₩42,591 | ₩42,591 | -0.72% | 400 |
|---|
| 2026.07.28 | ₩43,167 | ₩43,167 | ₩42,860 | ₩43,154 | -0.03% | 500 |
|---|
| 2026.07.27 | ₩43,594 | ₩43,594 | ₩43,262 | ₩43,262 | -0.76% | 200 |
|---|
| 2026.07.24 | ₩43,287 | ₩43,314 | ₩43,102 | ₩43,181 | -0.25% | 2천 |
|---|
| 2026.07.23 | ₩43,346 | ₩43,346 | ₩43,346 | ₩43,346 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,846 | ₩43,901 | ₩43,782 | ₩43,782 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩43,754 | ₩43,861 | ₩43,754 | ₩43,861 | +0.24% | 2천 |
|---|
| 2026.07.20 | ₩43,654 | ₩43,661 | ₩43,501 | ₩43,501 | -0.35% | 1.3천 |
|---|
| 2026.07.17 | ₩43,401 | ₩43,458 | ₩43,342 | ₩43,458 | +0.13% | 600 |
|---|
| 2026.07.16 | ₩43,608 | ₩43,706 | ₩43,608 | ₩43,706 | +0.23% | 1.5천 |
|---|
| 2026.07.15 | ₩43,993 | ₩43,993 | ₩43,993 | ₩43,993 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,861 | ₩43,987 | ₩43,861 | ₩43,987 | +0.29% | 1.1천 |
|---|
| 2026.07.13 | ₩43,928 | ₩43,928 | ₩43,770 | ₩43,770 | -0.36% | 400 |
|---|
| 2026.07.10 | ₩43,981 | ₩44,081 | ₩43,981 | ₩44,081 | +0.23% | 200 |
|---|
| 2026.07.09 | ₩43,914 | ₩43,937 | ₩43,914 | ₩43,937 | +0.05% | 800 |
|---|
| 2026.07.08 | ₩43,354 | ₩43,616 | ₩43,354 | ₩43,616 | +0.60% | 1.1천 |
|---|
| 2026.07.07 | ₩43,449 | ₩43,557 | ₩43,449 | ₩43,557 | +0.25% | 700 |
|---|
| 2026.07.06 | ₩43,861 | ₩43,901 | ₩43,821 | ₩43,901 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩43,537 | ₩43,537 | ₩43,537 | ₩43,537 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,816 | ₩43,816 | ₩43,816 | ₩43,816 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,861 | ₩44,035 | ₩43,861 | ₩44,001 | +0.32% | 7.5천 |
|---|
| 2026.06.29 | ₩43,718 | ₩43,718 | ₩43,718 | ₩43,718 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩43,341 | ₩43,393 | ₩43,261 | ₩43,326 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩43,367 | ₩43,487 | ₩43,367 | ₩43,433 | +0.15% | 2.2천 |
|---|
| 2026.06.24 | ₩43,269 | ₩43,269 | ₩43,269 | ₩43,269 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,461 | ₩43,527 | ₩43,241 | ₩43,314 | -0.34% | 6.9천 |
|---|
| 2026.06.22 | ₩43,914 | ₩43,914 | ₩43,894 | ₩43,894 | -0.05% | 300 |
|---|
| 2026.06.18 | ₩43,874 | ₩43,941 | ₩43,874 | ₩43,941 | +0.15% | 1.2천 |
|---|
| 2026.06.17 | ₩43,821 | ₩43,888 | ₩43,557 | ₩43,557 | -0.60% | 7.5천 |
|---|
| 2026.06.16 | ₩44,021 | ₩44,021 | ₩43,820 | ₩43,820 | -0.46% | 700 |
|---|
| 2026.06.15 | ₩44,008 | ₩44,168 | ₩44,008 | ₩44,075 | +0.15% | 3.1천 |
|---|
| 2026.06.12 | ₩43,407 | ₩43,541 | ₩43,407 | ₩43,521 | +0.26% | 2.4천 |
|---|
| 2026.06.11 | ₩42,947 | ₩43,389 | ₩42,947 | ₩43,389 | +1.03% | 200 |
|---|
| 2026.06.10 | ₩43,247 | ₩43,247 | ₩42,714 | ₩42,714 | -1.23% | 400 |
|---|
| 2026.06.09 | ₩42,727 | ₩43,206 | ₩42,727 | ₩43,206 | +1.12% | 1.1만 |
|---|
| 2026.06.08 | ₩43,568 | ₩43,594 | ₩43,501 | ₩43,501 | -0.15% | 2.1천 |
|---|
| 2026.06.05 | ₩43,434 | ₩43,434 | ₩43,141 | ₩43,183 | -0.58% | 900 |
|---|
| 2026.06.04 | ₩43,968 | ₩44,061 | ₩43,968 | ₩44,061 | +0.21% | 800 |
|---|
| 2026.06.03 | ₩44,060 | ₩44,060 | ₩44,048 | ₩44,056 | -0.01% | 300 |
|---|
| 2026.06.02 | ₩44,087 | ₩44,128 | ₩44,048 | ₩44,075 | -0.03% | 1.3천 |
|---|
| 2026.06.01 | ₩43,995 | ₩44,075 | ₩43,995 | ₩44,075 | +0.18% | 8.7천 |
|---|
| 2026.05.29 | ₩44,075 | ₩44,075 | ₩43,968 | ₩44,061 | -0.03% | 400 |
|---|
| 2026.05.28 | ₩43,849 | ₩43,965 | ₩43,849 | ₩43,965 | +0.26% | 2.7천 |
|---|
| 2026.05.27 | ₩43,728 | ₩43,841 | ₩43,728 | ₩43,841 | +0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩43,874 | ₩43,874 | ₩43,808 | ₩43,862 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩43,636 | ₩43,636 | ₩43,636 | ₩43,636 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩43,593 | ₩43,593 | ₩43,593 | ₩43,593 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,301 | ₩43,485 | ₩43,301 | ₩43,485 | +0.43% | 1천 |
|---|
| 2026.05.19 | ₩43,227 | ₩43,314 | ₩43,195 | ₩43,195 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩43,261 | ₩43,341 | ₩43,261 | ₩43,341 | +0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩43,261 | ₩43,261 | ₩43,261 | ₩43,261 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,461 | ₩43,527 | ₩43,421 | ₩43,497 | +0.08% | 4천 |
|---|
| 2026.05.13 | ₩43,354 | ₩43,407 | ₩43,343 | ₩43,343 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩43,221 | ₩43,274 | ₩43,054 | ₩43,274 | +0.12% | 3천 |
|---|
| 2026.05.11 | ₩43,434 | ₩43,447 | ₩43,394 | ₩43,407 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩43,100 | ₩43,387 | ₩43,100 | ₩43,387 | +0.67% | 2.3천 |
|---|
| 2026.05.07 | ₩43,141 | ₩43,141 | ₩43,050 | ₩43,050 | -0.21% | 6.9만 |
|---|
| 2026.05.06 | ₩42,902 | ₩42,994 | ₩42,902 | ₩42,994 | +0.21% | 4.8천 |
|---|
| 2026.05.05 | ₩42,754 | ₩42,754 | ₩42,660 | ₩42,714 | -0.09% | 1.3천 |
|---|
| 2026.05.04 | ₩42,607 | ₩42,607 | ₩42,353 | ₩42,473 | -0.31% | 1.3천 |
|---|
| 2026.05.01 | ₩42,593 | ₩42,593 | ₩42,521 | ₩42,521 | -0.17% | 100 |
|---|
| 2026.04.30 | ₩42,180 | ₩42,347 | ₩42,180 | ₩42,340 | +0.38% | 700 |
|---|
| 2026.04.29 | ₩42,066 | ₩42,066 | ₩41,926 | ₩42,050 | -0.04% | 800 |
|---|
| 2026.04.28 | ₩41,980 | ₩41,980 | ₩41,833 | ₩41,941 | -0.09% | 300 |
|---|
| 2026.04.27 | ₩42,126 | ₩42,193 | ₩42,126 | ₩42,166 | +0.10% | 500 |
|---|
| 2026.04.24 | ₩42,100 | ₩42,146 | ₩42,077 | ₩42,146 | +0.11% | 800 |
|---|
| 2026.04.23 | ₩41,701 | ₩41,701 | ₩41,701 | ₩41,701 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩41,726 | ₩41,882 | ₩41,726 | ₩41,882 | +0.37% | 900 |
|---|
| 2026.04.21 | ₩41,659 | ₩41,753 | ₩41,450 | ₩41,450 | -0.50% | 2.5만 |
|---|
| 2026.04.20 | ₩41,312 | ₩41,575 | ₩41,312 | ₩41,575 | +0.64% | 2.5천 |
|---|
| 2026.04.17 | ₩41,686 | ₩41,686 | ₩41,650 | ₩41,650 | -0.09% | 600 |
|---|
| 2026.04.16 | ₩41,152 | ₩41,352 | ₩41,032 | ₩41,322 | +0.41% | 2.1천 |
|---|
| 2026.04.15 | ₩41,032 | ₩41,180 | ₩41,032 | ₩41,180 | +0.36% | 1.6만 |
|---|
| 2026.04.14 | ₩40,725 | ₩40,864 | ₩40,647 | ₩40,864 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩39,965 | ₩40,394 | ₩39,965 | ₩40,394 | +1.08% | 5.3만 |
|---|
| 2026.04.10 | ₩39,991 | ₩40,058 | ₩39,991 | ₩40,058 | +0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩39,778 | ₩39,978 | ₩39,778 | ₩39,978 | +0.50% | 700 |
|---|
| 2026.04.08 | ₩39,730 | ₩39,738 | ₩39,538 | ₩39,738 | +0.02% | 8.9천 |
|---|
| 2026.04.07 | ₩38,190 | ₩38,598 | ₩38,123 | ₩38,598 | +1.07% | 1.6천 |
|---|
| 2026.04.06 | ₩38,577 | ₩38,633 | ₩38,577 | ₩38,633 | +0.15% | 6.2천 |
|---|
| 2026.04.02 | ₩38,414 | ₩38,414 | ₩38,414 | ₩38,414 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,484 | ₩38,484 | ₩38,310 | ₩38,310 | -0.45% | 1천 |
|---|
| 2026.03.31 | ₩37,336 | ₩37,950 | ₩37,203 | ₩37,930 | +1.59% | 1.4만 |
|---|
| 2026.03.30 | ₩36,922 | ₩37,096 | ₩36,483 | ₩36,642 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩37,323 | ₩37,323 | ₩36,949 | ₩36,969 | -0.95% | 9.3천 |
|---|
| 2026.03.26 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,630 | ₩38,630 | ₩38,536 | ₩38,536 | -0.25% | 200 |
|---|
| 2026.03.24 | ₩38,283 | ₩38,457 | ₩38,177 | ₩38,291 | +0.02% | 1.2천 |
|---|
| 2026.03.23 | ₩38,857 | ₩38,857 | ₩38,582 | ₩38,582 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩38,410 | ₩38,410 | ₩37,963 | ₩38,030 | -0.99% | 2천 |
|---|
| 2026.03.19 | ₩38,363 | ₩38,756 | ₩38,350 | ₩38,756 | +1.02% | 1천 |
|---|
| 2026.03.18 | ₩39,297 | ₩39,297 | ₩38,893 | ₩38,893 | -1.03% | 200 |
|---|
| 2026.03.17 | ₩39,524 | ₩39,524 | ₩39,311 | ₩39,414 | -0.28% | 700 |
|---|
| 2026.03.16 | ₩39,338 | ₩39,338 | ₩39,111 | ₩39,177 | -0.41% | 400 |
|---|
| 2026.03.13 | ₩39,271 | ₩39,271 | ₩38,729 | ₩38,729 | -1.38% | 400 |
|---|
| 2026.03.12 | ₩39,057 | ₩39,057 | ₩38,948 | ₩38,948 | -0.28% | 700 |
|---|
| 2026.03.11 | ₩39,464 | ₩39,550 | ₩39,464 | ₩39,550 | +0.22% | 300 |
|---|
| 2026.03.10 | ₩39,765 | ₩39,791 | ₩39,512 | ₩39,512 | -0.63% | 1.2천 |
|---|
| 2026.03.09 | ₩38,911 | ₩39,527 | ₩38,911 | ₩39,527 | +1.58% | 200 |
|---|
| 2026.03.06 | ₩39,164 | ₩39,338 | ₩39,017 | ₩39,065 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩39,711 | ₩39,711 | ₩39,309 | ₩39,604 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩39,751 | ₩39,845 | ₩39,684 | ₩39,845 | +0.23% | 6천 |
|---|
| 2026.03.03 | ₩38,750 | ₩39,304 | ₩38,697 | ₩39,265 | +1.33% | 7.9천 |
|---|
| 2026.03.02 | ₩39,404 | ₩39,631 | ₩39,404 | ₩39,551 | +0.37% | 4.6천 |
|---|
| 2026.02.27 | ₩39,511 | ₩39,539 | ₩39,431 | ₩39,539 | +0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩39,658 | ₩39,658 | ₩39,391 | ₩39,591 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩39,871 | ₩40,005 | ₩39,871 | ₩39,995 | +0.31% | 7.3천 |
|---|
| 2026.02.24 | ₩39,398 | ₩39,534 | ₩39,311 | ₩39,534 | +0.35% | 1.9천 |
|---|
| 2026.02.23 | ₩39,404 | ₩39,404 | ₩38,964 | ₩39,164 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩39,571 | ₩39,571 | ₩39,471 | ₩39,563 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩39,311 | ₩39,364 | ₩39,188 | ₩39,281 | -0.07% | 3.1천 |
|---|
| 2026.02.18 | ₩39,338 | ₩39,644 | ₩39,184 | ₩39,418 | +0.20% | 4천 |
|---|
| 2026.02.17 | ₩39,177 | ₩39,338 | ₩38,750 | ₩39,137 | -0.10% | 6.7만 |
|---|
| 2026.02.13 | ₩39,124 | ₩39,471 | ₩39,084 | ₩39,173 | +0.13% | 2.3만 |
|---|
| 2026.02.12 | ₩39,711 | ₩39,738 | ₩39,056 | ₩39,056 | -1.65% | 2.6만 |
|---|
| 2026.02.11 | ₩39,616 | ₩39,871 | ₩39,599 | ₩39,818 | +0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩39,898 | ₩39,898 | ₩39,791 | ₩39,791 | -0.27% | 1.2만 |
|---|
| 2026.02.09 | ₩39,524 | ₩39,911 | ₩39,524 | ₩39,833 | +0.78% | 1.1만 |
|---|
| 2026.02.06 | ₩39,177 | ₩39,600 | ₩39,084 | ₩39,600 | +1.08% | 10.5만 |
|---|
| 2026.02.05 | ₩38,804 | ₩39,124 | ₩38,710 | ₩38,777 | -0.07% | 1.4만 |
|---|
| 2026.02.04 | ₩39,724 | ₩39,724 | ₩39,097 | ₩39,273 | -1.14% | 2.1만 |
|---|
| 2026.02.03 | ₩40,552 | ₩40,552 | ₩39,538 | ₩39,847 | -1.74% | 6.3천 |
|---|
| 2026.02.02 | ₩40,297 | ₩40,445 | ₩40,258 | ₩40,329 | +0.08% | 9.2천 |
|---|
| 2026.01.30 | ₩40,194 | ₩40,305 | ₩40,018 | ₩40,045 | -0.37% | 8.5천 |
|---|
| 2026.01.29 | ₩40,378 | ₩40,392 | ₩39,938 | ₩40,392 | +0.03% | 8.3천 |
|---|
| 2026.01.28 | ₩40,792 | ₩40,792 | ₩40,518 | ₩40,600 | -0.47% | 2.4만 |
|---|
| 2026.01.27 | ₩40,522 | ₩40,522 | ₩40,522 | ₩40,522 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,401 | ₩40,401 | ₩40,340 | ₩40,340 | -0.15% | 500 |
|---|
| 2026.01.23 | ₩40,111 | ₩40,325 | ₩40,111 | ₩40,209 | +0.24% | 2.4천 |
|---|
| 2026.01.22 | ₩40,298 | ₩40,298 | ₩39,998 | ₩40,117 | -0.45% | 1천 |
|---|
| 2026.01.21 | ₩39,671 | ₩40,038 | ₩39,658 | ₩39,889 | +0.55% | 800 |
|---|
| 2026.01.20 | ₩39,671 | ₩39,671 | ₩39,372 | ₩39,386 | -0.72% | 1.7천 |
|---|
| 2026.01.16 | ₩40,005 | ₩40,165 | ₩40,005 | ₩40,105 | +0.25% | 2.6천 |
|---|
| 2026.01.15 | ₩40,252 | ₩40,252 | ₩40,062 | ₩40,062 | -0.47% | 600 |
|---|
| 2026.01.14 | ₩39,831 | ₩39,974 | ₩39,831 | ₩39,974 | +0.36% | 800 |
|---|
| 2026.01.13 | ₩40,218 | ₩40,338 | ₩40,218 | ₩40,230 | +0.03% | 800 |
|---|
| 2026.01.12 | ₩40,292 | ₩40,418 | ₩40,178 | ₩40,326 | +0.09% | 9천 |
|---|
| 2026.01.09 | ₩40,085 | ₩40,312 | ₩40,045 | ₩40,262 | +0.44% | 1.8천 |
|---|
| 2026.01.08 | ₩39,830 | ₩39,981 | ₩39,830 | ₩39,981 | +0.38% | 4.4천 |
|---|
| 2026.01.07 | ₩40,151 | ₩40,325 | ₩40,130 | ₩40,130 | -0.05% | 5천 |
|---|
| 2026.01.06 | ₩39,938 | ₩40,125 | ₩39,885 | ₩40,114 | +0.44% | 1.8만 |
|---|
| 2026.01.05 | ₩39,958 | ₩39,978 | ₩39,831 | ₩39,885 | -0.18% | 5.7천 |
|---|
| 2026.01.02 | ₩40,164 | ₩40,164 | ₩39,612 | ₩39,680 | -1.20% | 6.8천 |
|---|
| 2025.12.31 | ₩39,724 | ₩39,831 | ₩39,711 | ₩39,779 | +0.14% | 17.5만 |
|---|
| 2025.12.30 | ₩39,722 | ₩39,751 | ₩39,722 | ₩39,724 | +0.01% | 8.9천 |
|---|
| 2025.12.29 | ₩39,724 | ₩39,724 | ₩39,711 | ₩39,722 | -0.01% | 1천 |
|---|
| 2025.12.26 | ₩39,712 | ₩39,712 | ₩39,712 | ₩39,712 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,698 | ₩39,718 | ₩39,698 | ₩39,718 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩39,684 | ₩39,684 | ₩39,615 | ₩39,615 | -0.17% | 1.5천 |
|---|
| 2025.12.22 | ₩39,671 | ₩39,684 | ₩39,667 | ₩39,667 | -0.01% | 2.5천 |
|---|
| 2025.12.19 | ₩39,658 | ₩39,684 | ₩39,658 | ₩39,662 | +0.01% | 2.7만 |
|---|
| 2025.12.18 | ₩39,631 | ₩39,658 | ₩39,618 | ₩39,619 | -0.03% | 1만 |
|---|
| 2025.12.17 | ₩39,616 | ₩39,631 | ₩39,564 | ₩39,578 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩39,611 | ₩39,618 | ₩39,591 | ₩39,618 | +0.02% | 1.5천 |
|---|
| 2025.12.15 | ₩39,604 | ₩39,607 | ₩39,587 | ₩39,604 | 0.00% | 2천 |
|---|
| 2025.12.12 | ₩39,611 | ₩39,611 | ₩39,564 | ₩39,582 | -0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩39,591 | ₩39,631 | ₩39,578 | ₩39,604 | +0.03% | 7.5천 |
|---|
| 2025.12.10 | ₩39,558 | ₩39,631 | ₩39,558 | ₩39,578 | +0.05% | 1.2만 |
|---|
| 2025.12.09 | ₩39,630 | ₩39,631 | ₩39,584 | ₩39,584 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩39,551 | ₩39,604 | ₩39,551 | ₩39,582 | +0.08% | 4.2만 |
|---|
| 2025.12.05 | ₩39,551 | ₩39,631 | ₩39,524 | ₩39,575 | +0.06% | 1.2만 |
|---|
| 2025.12.04 | ₩39,498 | ₩39,530 | ₩39,498 | ₩39,530 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩39,484 | ₩39,591 | ₩39,471 | ₩39,502 | +0.04% | 1.2만 |
|---|
| 2025.12.02 | ₩39,498 | ₩39,551 | ₩39,475 | ₩39,475 | -0.06% | 2.1천 |
|---|
| 2025.12.01 | ₩39,391 | ₩39,498 | ₩39,391 | ₩39,444 | +0.14% | 1.1만 |
|---|
| 2025.11.28 | ₩39,458 | ₩39,471 | ₩39,402 | ₩39,402 | -0.14% | 400 |
|---|
| 2025.11.26 | ₩39,431 | ₩39,431 | ₩39,324 | ₩39,366 | -0.17% | 9.6천 |
|---|
| 2025.11.25 | ₩39,231 | ₩39,322 | ₩39,164 | ₩39,322 | +0.23% | 2.4천 |
|---|
| 2025.11.24 | ₩38,790 | ₩39,164 | ₩38,790 | ₩39,128 | +0.87% | 3.9천 |
|---|
| 2025.11.21 | ₩38,510 | ₩38,776 | ₩38,331 | ₩38,692 | +0.47% | 3.2천 |
|---|
| 2025.11.20 | ₩39,124 | ₩39,151 | ₩38,390 | ₩38,417 | -1.81% | 1.8만 |
|---|
| 2025.11.19 | ₩38,897 | ₩38,897 | ₩38,764 | ₩38,814 | -0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩38,700 | ₩38,830 | ₩38,700 | ₩38,741 | +0.11% | 2.1천 |
|---|
| 2025.11.17 | ₩38,977 | ₩39,017 | ₩38,861 | ₩38,861 | -0.30% | 800 |
|---|
| 2025.11.14 | ₩38,870 | ₩39,031 | ₩38,870 | ₩38,976 | +0.27% | 800 |
|---|
| 2025.11.13 | ₩39,111 | ₩39,111 | ₩38,964 | ₩38,964 | -0.38% | 1만 |
|---|
| 2025.11.12 | ₩39,151 | ₩39,211 | ₩39,151 | ₩39,207 | +0.14% | 3.3천 |
|---|
| 2025.11.11 | ₩39,177 | ₩39,244 | ₩39,177 | ₩39,229 | +0.13% | 400 |
|---|
| 2025.11.10 | ₩39,137 | ₩39,201 | ₩39,137 | ₩39,201 | +0.16% | 200 |
|---|
| 2025.11.07 | ₩38,857 | ₩38,937 | ₩38,670 | ₩38,920 | +0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩39,097 | ₩39,117 | ₩38,897 | ₩38,933 | -0.42% | 4.6천 |
|---|
| 2025.11.05 | ₩39,144 | ₩39,191 | ₩39,144 | ₩39,147 | +0.01% | 1천 |
|---|
| 2025.11.04 | ₩39,151 | ₩39,177 | ₩39,017 | ₩39,040 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩39,111 | ₩39,155 | ₩39,107 | ₩39,155 | +0.11% | 1.8천 |
|---|
| 2025.10.31 | ₩39,204 | ₩39,204 | ₩39,111 | ₩39,120 | -0.21% | 7천 |
|---|
| 2025.10.30 | ₩39,167 | ₩39,191 | ₩39,084 | ₩39,111 | -0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩39,124 | ₩39,191 | ₩39,124 | ₩39,177 | +0.14% | 1.9만 |
|---|
| 2025.10.28 | ₩39,111 | ₩39,171 | ₩39,111 | ₩39,157 | +0.12% | 16.3만 |
|---|
| 2025.10.27 | ₩39,031 | ₩39,164 | ₩39,031 | ₩39,137 | +0.27% | 7.7천 |
|---|
| 2025.10.24 | ₩38,984 | ₩39,017 | ₩38,984 | ₩39,004 | +0.05% | 800 |
|---|
| 2025.10.23 | ₩38,844 | ₩38,924 | ₩38,726 | ₩38,726 | -0.30% | 1.6천 |
|---|
| 2025.10.22 | ₩38,824 | ₩38,884 | ₩38,710 | ₩38,778 | -0.12% | 2.8천 |
|---|
| 2025.10.21 | ₩38,857 | ₩38,897 | ₩38,830 | ₩38,891 | +0.09% | 1.3천 |
|---|
| 2025.10.20 | ₩38,777 | ₩38,887 | ₩38,777 | ₩38,887 | +0.28% | 400 |
|---|
| 2025.10.17 | ₩38,403 | ₩38,577 | ₩38,370 | ₩38,524 | +0.31% | 5.1천 |
|---|
| 2025.10.16 | ₩38,403 | ₩38,437 | ₩38,323 | ₩38,369 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩38,677 | ₩38,677 | ₩38,504 | ₩38,513 | -0.42% | 700 |
|---|
| 2025.10.14 | ₩38,310 | ₩38,604 | ₩38,310 | ₩38,454 | +0.38% | 2천 |
|---|
| 2025.10.13 | ₩38,477 | ₩38,617 | ₩38,430 | ₩38,430 | -0.12% | 7천 |
|---|
| 2025.10.10 | ₩38,789 | ₩38,789 | ₩38,177 | ₩38,257 | -1.37% | 5.2천 |
|---|