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 | ₩46,099 | ₩46,203 | ₩46,099 | ₩46,197 | +0.21% | 1.1천 |
| 2026.10.08 | ₩46,244 | ₩46,244 | ₩46,057 | ₩46,084 | -0.35% | 2.9천 |
| 2026.10.07 | ₩46,244 | ₩46,244 | ₩46,151 | ₩46,197 | -0.10% | 2.2천 |
| 2026.10.06 | ₩46,164 | ₩46,218 | ₩46,151 | ₩46,218 | +0.12% | 1.2만 |
| 2026.10.05 | ₩46,051 | ₩46,104 | ₩46,044 | ₩46,104 | +0.12% | 14만 |
| 2026.10.02 | ₩46,051 | ₩46,083 | ₩46,031 | ₩46,031 | -0.04% | 300 |
| 2026.10.01 | ₩45,844 | ₩45,884 | ₩45,804 | ₩45,870 | +0.06% | 1.8천 |
| 2026.09.30 | ₩45,977 | ₩45,977 | ₩45,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,937 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩45,817 | ₩45,853 | ₩45,804 | ₩45,853 | +0.08% | 1.6천 |
|---|
| 2026.09.28 | ₩45,977 | ₩45,977 | ₩45,864 | ₩45,897 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩45,897 | ₩45,917 | ₩45,897 | ₩45,917 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩45,804 | ₩45,844 | ₩45,790 | ₩45,837 | +0.07% | 1.2천 |
|---|
| 2026.09.23 | ₩45,837 | ₩45,837 | ₩45,837 | ₩45,837 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,870 | ₩45,930 | ₩45,858 | ₩45,930 | +0.13% | 1.2천 |
|---|
| 2026.09.21 | ₩45,790 | ₩45,844 | ₩45,790 | ₩45,844 | +0.12% | 800 |
|---|
| 2026.09.18 | ₩45,430 | ₩45,559 | ₩45,430 | ₩45,559 | +0.29% | 500 |
|---|
| 2026.09.17 | ₩45,283 | ₩45,470 | ₩45,283 | ₩45,470 | +0.41% | 5.2천 |
|---|
| 2026.09.16 | ₩45,189 | ₩45,189 | ₩45,060 | ₩45,060 | -0.29% | 500 |
|---|
| 2026.09.15 | ₩45,096 | ₩45,096 | ₩45,029 | ₩45,076 | -0.04% | 1.5천 |
|---|
| 2026.09.14 | ₩45,016 | ₩45,216 | ₩45,016 | ₩45,163 | +0.33% | 2.1천 |
|---|
| 2026.09.11 | ₩45,350 | ₩45,350 | ₩45,216 | ₩45,276 | -0.16% | 5.7천 |
|---|
| 2026.09.10 | ₩45,082 | ₩45,143 | ₩45,001 | ₩45,001 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩45,268 | ₩45,269 | ₩45,229 | ₩45,229 | -0.09% | 1.7천 |
|---|
| 2026.09.08 | ₩45,316 | ₩45,316 | ₩45,269 | ₩45,269 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩45,403 | ₩45,410 | ₩45,343 | ₩45,343 | -0.13% | 6.7만 |
|---|
| 2026.09.03 | ₩45,176 | ₩45,336 | ₩45,176 | ₩45,323 | +0.33% | 4.2만 |
|---|
| 2026.09.02 | ₩45,016 | ₩45,136 | ₩45,016 | ₩45,129 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩44,388 | ₩45,203 | ₩44,388 | ₩44,996 | +1.37% | 2.2천 |
|---|
| 2026.08.31 | ₩45,029 | ₩45,243 | ₩45,029 | ₩45,243 | +0.47% | 2.2천 |
|---|
| 2026.08.28 | ₩45,136 | ₩45,216 | ₩45,136 | ₩45,163 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩45,176 | ₩45,204 | ₩45,176 | ₩45,204 | +0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩44,869 | ₩44,922 | ₩44,855 | ₩44,887 | +0.04% | 12.1만 |
|---|
| 2026.08.24 | ₩44,789 | ₩44,789 | ₩44,755 | ₩44,755 | -0.07% | 400 |
|---|
| 2026.08.21 | ₩44,862 | ₩44,862 | ₩44,862 | ₩44,862 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,722 | ₩44,762 | ₩44,722 | ₩44,762 | +0.09% | 1.2천 |
|---|
| 2026.08.19 | ₩44,882 | ₩44,882 | ₩44,789 | ₩44,855 | -0.06% | 4.5천 |
|---|
| 2026.08.18 | ₩44,749 | ₩44,855 | ₩44,749 | ₩44,802 | +0.12% | 2.9천 |
|---|
| 2026.08.17 | ₩45,229 | ₩45,229 | ₩45,038 | ₩45,038 | -0.42% | 500 |
|---|
| 2026.08.14 | ₩45,044 | ₩45,044 | ₩45,044 | ₩45,044 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,909 | ₩45,082 | ₩44,909 | ₩45,029 | +0.27% | 1.1만 |
|---|
| 2026.08.12 | ₩44,818 | ₩44,885 | ₩44,818 | ₩44,885 | +0.15% | 500 |
|---|
| 2026.08.11 | ₩44,729 | ₩44,729 | ₩44,729 | ₩44,729 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,735 | ₩44,802 | ₩44,734 | ₩44,734 | -0.00% | 1.1천 |
|---|
| 2026.08.07 | ₩44,715 | ₩44,762 | ₩44,715 | ₩44,730 | +0.03% | 3천 |
|---|
| 2026.08.06 | ₩44,502 | ₩44,502 | ₩44,441 | ₩44,441 | -0.14% | 500 |
|---|
| 2026.08.05 | ₩44,388 | ₩44,654 | ₩44,388 | ₩44,455 | +0.15% | 8.7천 |
|---|
| 2026.08.04 | ₩44,468 | ₩44,522 | ₩44,468 | ₩44,522 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩43,947 | ₩44,054 | ₩43,947 | ₩44,054 | +0.24% | 300 |
|---|
| 2026.07.31 | ₩43,654 | ₩43,720 | ₩43,627 | ₩43,686 | +0.07% | 2.6만 |
|---|
| 2026.07.30 | ₩43,415 | ₩43,415 | ₩43,415 | ₩43,415 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩42,932 | ₩42,932 | ₩42,623 | ₩42,623 | -0.72% | 400 |
|---|
| 2026.07.28 | ₩43,200 | ₩43,200 | ₩42,892 | ₩43,186 | -0.03% | 500 |
|---|
| 2026.07.27 | ₩43,627 | ₩43,627 | ₩43,294 | ₩43,294 | -0.76% | 200 |
|---|
| 2026.07.24 | ₩43,320 | ₩43,346 | ₩43,134 | ₩43,213 | -0.25% | 2천 |
|---|
| 2026.07.23 | ₩43,378 | ₩43,378 | ₩43,378 | ₩43,378 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,879 | ₩43,934 | ₩43,815 | ₩43,815 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩43,787 | ₩43,894 | ₩43,787 | ₩43,894 | +0.24% | 2천 |
|---|
| 2026.07.20 | ₩43,687 | ₩43,694 | ₩43,533 | ₩43,533 | -0.35% | 1.3천 |
|---|
| 2026.07.17 | ₩43,433 | ₩43,491 | ₩43,374 | ₩43,491 | +0.13% | 600 |
|---|
| 2026.07.16 | ₩43,640 | ₩43,739 | ₩43,640 | ₩43,739 | +0.23% | 1.5천 |
|---|
| 2026.07.15 | ₩44,026 | ₩44,026 | ₩44,026 | ₩44,026 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,894 | ₩44,019 | ₩43,894 | ₩44,019 | +0.29% | 1.1천 |
|---|
| 2026.07.13 | ₩43,961 | ₩43,961 | ₩43,803 | ₩43,803 | -0.36% | 400 |
|---|
| 2026.07.10 | ₩44,014 | ₩44,114 | ₩44,014 | ₩44,114 | +0.23% | 200 |
|---|
| 2026.07.09 | ₩43,947 | ₩43,970 | ₩43,947 | ₩43,970 | +0.05% | 800 |
|---|
| 2026.07.08 | ₩43,386 | ₩43,648 | ₩43,386 | ₩43,648 | +0.60% | 1.1천 |
|---|
| 2026.07.07 | ₩43,481 | ₩43,589 | ₩43,481 | ₩43,589 | +0.25% | 700 |
|---|
| 2026.07.06 | ₩43,894 | ₩43,934 | ₩43,854 | ₩43,934 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩43,569 | ₩43,569 | ₩43,569 | ₩43,569 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,849 | ₩43,849 | ₩43,849 | ₩43,849 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,894 | ₩44,068 | ₩43,894 | ₩44,034 | +0.32% | 7.5천 |
|---|
| 2026.06.29 | ₩43,751 | ₩43,751 | ₩43,751 | ₩43,751 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩43,373 | ₩43,425 | ₩43,293 | ₩43,358 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩43,400 | ₩43,520 | ₩43,400 | ₩43,465 | +0.15% | 2.2천 |
|---|
| 2026.06.24 | ₩43,301 | ₩43,301 | ₩43,301 | ₩43,301 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,493 | ₩43,560 | ₩43,273 | ₩43,346 | -0.34% | 6.9천 |
|---|
| 2026.06.22 | ₩43,947 | ₩43,947 | ₩43,927 | ₩43,927 | -0.05% | 300 |
|---|
| 2026.06.18 | ₩43,907 | ₩43,974 | ₩43,907 | ₩43,974 | +0.15% | 1.2천 |
|---|
| 2026.06.17 | ₩43,854 | ₩43,921 | ₩43,589 | ₩43,589 | -0.60% | 7.5천 |
|---|
| 2026.06.16 | ₩44,054 | ₩44,054 | ₩43,853 | ₩43,853 | -0.46% | 700 |
|---|
| 2026.06.15 | ₩44,041 | ₩44,201 | ₩44,041 | ₩44,108 | +0.15% | 3.1천 |
|---|
| 2026.06.12 | ₩43,440 | ₩43,573 | ₩43,440 | ₩43,553 | +0.26% | 2.4천 |
|---|
| 2026.06.11 | ₩42,979 | ₩43,421 | ₩42,979 | ₩43,421 | +1.03% | 200 |
|---|
| 2026.06.10 | ₩43,280 | ₩43,280 | ₩42,746 | ₩42,746 | -1.23% | 400 |
|---|
| 2026.06.09 | ₩42,759 | ₩43,238 | ₩42,759 | ₩43,238 | +1.12% | 1.1만 |
|---|
| 2026.06.08 | ₩43,600 | ₩43,627 | ₩43,533 | ₩43,533 | -0.15% | 2.1천 |
|---|
| 2026.06.05 | ₩43,467 | ₩43,467 | ₩43,173 | ₩43,216 | -0.58% | 900 |
|---|
| 2026.06.04 | ₩44,001 | ₩44,094 | ₩44,001 | ₩44,094 | +0.21% | 800 |
|---|
| 2026.06.03 | ₩44,093 | ₩44,093 | ₩44,081 | ₩44,089 | -0.01% | 300 |
|---|
| 2026.06.02 | ₩44,120 | ₩44,161 | ₩44,081 | ₩44,108 | -0.03% | 1.3천 |
|---|
| 2026.06.01 | ₩44,027 | ₩44,108 | ₩44,027 | ₩44,108 | +0.18% | 8.7천 |
|---|
| 2026.05.29 | ₩44,108 | ₩44,108 | ₩44,001 | ₩44,094 | -0.03% | 400 |
|---|
| 2026.05.28 | ₩43,882 | ₩43,998 | ₩43,882 | ₩43,998 | +0.26% | 2.7천 |
|---|
| 2026.05.27 | ₩43,760 | ₩43,874 | ₩43,760 | ₩43,874 | +0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩43,907 | ₩43,907 | ₩43,841 | ₩43,895 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩43,668 | ₩43,668 | ₩43,668 | ₩43,668 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩43,626 | ₩43,626 | ₩43,626 | ₩43,626 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,333 | ₩43,517 | ₩43,333 | ₩43,517 | +0.43% | 1천 |
|---|
| 2026.05.19 | ₩43,260 | ₩43,346 | ₩43,228 | ₩43,228 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩43,293 | ₩43,373 | ₩43,293 | ₩43,373 | +0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩43,293 | ₩43,293 | ₩43,293 | ₩43,293 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,493 | ₩43,560 | ₩43,453 | ₩43,529 | +0.08% | 4천 |
|---|
| 2026.05.13 | ₩43,386 | ₩43,440 | ₩43,376 | ₩43,376 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩43,253 | ₩43,306 | ₩43,086 | ₩43,306 | +0.12% | 3천 |
|---|
| 2026.05.11 | ₩43,467 | ₩43,480 | ₩43,427 | ₩43,440 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩43,133 | ₩43,420 | ₩43,133 | ₩43,420 | +0.67% | 2.3천 |
|---|
| 2026.05.07 | ₩43,173 | ₩43,173 | ₩43,082 | ₩43,082 | -0.21% | 6.9만 |
|---|
| 2026.05.06 | ₩42,934 | ₩43,026 | ₩42,934 | ₩43,026 | +0.21% | 4.8천 |
|---|
| 2026.05.05 | ₩42,786 | ₩42,786 | ₩42,692 | ₩42,746 | -0.09% | 1.3천 |
|---|
| 2026.05.04 | ₩42,639 | ₩42,639 | ₩42,385 | ₩42,505 | -0.31% | 1.3천 |
|---|
| 2026.05.01 | ₩42,625 | ₩42,625 | ₩42,553 | ₩42,553 | -0.17% | 100 |
|---|
| 2026.04.30 | ₩42,211 | ₩42,378 | ₩42,211 | ₩42,372 | +0.38% | 700 |
|---|
| 2026.04.29 | ₩42,098 | ₩42,098 | ₩41,958 | ₩42,082 | -0.04% | 800 |
|---|
| 2026.04.28 | ₩42,011 | ₩42,011 | ₩41,864 | ₩41,972 | -0.09% | 300 |
|---|
| 2026.04.27 | ₩42,158 | ₩42,225 | ₩42,158 | ₩42,198 | +0.10% | 500 |
|---|
| 2026.04.24 | ₩42,131 | ₩42,178 | ₩42,109 | ₩42,178 | +0.11% | 800 |
|---|
| 2026.04.23 | ₩41,732 | ₩41,732 | ₩41,732 | ₩41,732 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩41,757 | ₩41,914 | ₩41,757 | ₩41,914 | +0.37% | 900 |
|---|
| 2026.04.21 | ₩41,691 | ₩41,784 | ₩41,481 | ₩41,481 | -0.50% | 2.5만 |
|---|
| 2026.04.20 | ₩41,343 | ₩41,606 | ₩41,343 | ₩41,606 | +0.64% | 2.5천 |
|---|
| 2026.04.17 | ₩41,717 | ₩41,717 | ₩41,681 | ₩41,681 | -0.09% | 600 |
|---|
| 2026.04.16 | ₩41,183 | ₩41,383 | ₩41,063 | ₩41,353 | +0.41% | 2.1천 |
|---|
| 2026.04.15 | ₩41,063 | ₩41,211 | ₩41,063 | ₩41,211 | +0.36% | 1.6만 |
|---|
| 2026.04.14 | ₩40,756 | ₩40,895 | ₩40,677 | ₩40,895 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩39,995 | ₩40,425 | ₩39,995 | ₩40,425 | +1.08% | 5.3만 |
|---|
| 2026.04.10 | ₩40,021 | ₩40,088 | ₩40,021 | ₩40,088 | +0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩39,808 | ₩40,008 | ₩39,808 | ₩40,008 | +0.50% | 700 |
|---|
| 2026.04.08 | ₩39,760 | ₩39,768 | ₩39,567 | ₩39,768 | +0.02% | 8.9천 |
|---|
| 2026.04.07 | ₩38,219 | ₩38,627 | ₩38,152 | ₩38,627 | +1.07% | 1.6천 |
|---|
| 2026.04.06 | ₩38,606 | ₩38,662 | ₩38,606 | ₩38,662 | +0.15% | 6.2천 |
|---|
| 2026.04.02 | ₩38,443 | ₩38,443 | ₩38,443 | ₩38,443 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,512 | ₩38,512 | ₩38,339 | ₩38,339 | -0.45% | 1천 |
|---|
| 2026.03.31 | ₩37,364 | ₩37,978 | ₩37,230 | ₩37,958 | +1.59% | 1.4만 |
|---|
| 2026.03.30 | ₩36,950 | ₩37,124 | ₩36,511 | ₩36,670 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩37,351 | ₩37,351 | ₩36,977 | ₩36,997 | -0.95% | 9.3천 |
|---|
| 2026.03.26 | ₩37,699 | ₩37,699 | ₩37,699 | ₩37,699 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,659 | ₩38,659 | ₩38,564 | ₩38,564 | -0.25% | 200 |
|---|
| 2026.03.24 | ₩38,312 | ₩38,486 | ₩38,205 | ₩38,320 | +0.02% | 1.2천 |
|---|
| 2026.03.23 | ₩38,886 | ₩38,886 | ₩38,611 | ₩38,611 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩38,439 | ₩38,439 | ₩37,992 | ₩38,058 | -0.99% | 2천 |
|---|
| 2026.03.19 | ₩38,392 | ₩38,785 | ₩38,379 | ₩38,785 | +1.02% | 1천 |
|---|
| 2026.03.18 | ₩39,327 | ₩39,327 | ₩38,922 | ₩38,922 | -1.03% | 200 |
|---|
| 2026.03.17 | ₩39,554 | ₩39,554 | ₩39,340 | ₩39,443 | -0.28% | 700 |
|---|
| 2026.03.16 | ₩39,367 | ₩39,367 | ₩39,140 | ₩39,207 | -0.41% | 400 |
|---|
| 2026.03.13 | ₩39,300 | ₩39,300 | ₩38,758 | ₩38,758 | -1.38% | 400 |
|---|
| 2026.03.12 | ₩39,087 | ₩39,087 | ₩38,977 | ₩38,977 | -0.28% | 700 |
|---|
| 2026.03.11 | ₩39,494 | ₩39,579 | ₩39,494 | ₩39,579 | +0.22% | 300 |
|---|
| 2026.03.10 | ₩39,794 | ₩39,821 | ₩39,542 | ₩39,542 | -0.63% | 1.2천 |
|---|
| 2026.03.09 | ₩38,940 | ₩39,557 | ₩38,940 | ₩39,557 | +1.58% | 200 |
|---|
| 2026.03.06 | ₩39,193 | ₩39,367 | ₩39,047 | ₩39,095 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩39,741 | ₩39,741 | ₩39,339 | ₩39,634 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩39,781 | ₩39,874 | ₩39,714 | ₩39,874 | +0.23% | 6천 |
|---|
| 2026.03.03 | ₩38,779 | ₩39,334 | ₩38,726 | ₩39,295 | +1.33% | 7.9천 |
|---|
| 2026.03.02 | ₩39,434 | ₩39,661 | ₩39,434 | ₩39,581 | +0.37% | 4.6천 |
|---|
| 2026.02.27 | ₩39,541 | ₩39,569 | ₩39,460 | ₩39,569 | +0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩39,687 | ₩39,687 | ₩39,420 | ₩39,621 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩39,901 | ₩40,035 | ₩39,901 | ₩40,025 | +0.31% | 7.3천 |
|---|
| 2026.02.24 | ₩39,427 | ₩39,563 | ₩39,340 | ₩39,563 | +0.35% | 1.9천 |
|---|
| 2026.02.23 | ₩39,434 | ₩39,434 | ₩38,993 | ₩39,193 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩39,601 | ₩39,601 | ₩39,501 | ₩39,593 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩39,340 | ₩39,394 | ₩39,217 | ₩39,311 | -0.07% | 3.1천 |
|---|
| 2026.02.18 | ₩39,367 | ₩39,674 | ₩39,213 | ₩39,447 | +0.20% | 4천 |
|---|
| 2026.02.17 | ₩39,207 | ₩39,367 | ₩38,779 | ₩39,167 | -0.10% | 6.7만 |
|---|
| 2026.02.13 | ₩39,153 | ₩39,501 | ₩39,113 | ₩39,203 | +0.13% | 2.3만 |
|---|
| 2026.02.12 | ₩39,741 | ₩39,768 | ₩39,085 | ₩39,085 | -1.65% | 2.6만 |
|---|
| 2026.02.11 | ₩39,646 | ₩39,901 | ₩39,629 | ₩39,848 | +0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩39,928 | ₩39,928 | ₩39,821 | ₩39,821 | -0.27% | 1.2만 |
|---|
| 2026.02.09 | ₩39,554 | ₩39,941 | ₩39,554 | ₩39,862 | +0.78% | 1.1만 |
|---|
| 2026.02.06 | ₩39,207 | ₩39,630 | ₩39,113 | ₩39,630 | +1.08% | 10.5만 |
|---|
| 2026.02.05 | ₩38,833 | ₩39,153 | ₩38,739 | ₩38,806 | -0.07% | 1.4만 |
|---|
| 2026.02.04 | ₩39,754 | ₩39,754 | ₩39,127 | ₩39,303 | -1.14% | 2.1만 |
|---|
| 2026.02.03 | ₩40,582 | ₩40,582 | ₩39,567 | ₩39,877 | -1.74% | 6.3천 |
|---|
| 2026.02.02 | ₩40,327 | ₩40,475 | ₩40,288 | ₩40,359 | +0.08% | 9.2천 |
|---|
| 2026.01.30 | ₩40,224 | ₩40,335 | ₩40,048 | ₩40,075 | -0.37% | 8.5천 |
|---|
| 2026.01.29 | ₩40,409 | ₩40,422 | ₩39,968 | ₩40,422 | +0.03% | 8.3천 |
|---|
| 2026.01.28 | ₩40,823 | ₩40,823 | ₩40,549 | ₩40,630 | -0.47% | 2.4만 |
|---|
| 2026.01.27 | ₩40,553 | ₩40,553 | ₩40,553 | ₩40,553 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,431 | ₩40,431 | ₩40,370 | ₩40,370 | -0.15% | 500 |
|---|
| 2026.01.23 | ₩40,142 | ₩40,355 | ₩40,142 | ₩40,239 | +0.24% | 2.4천 |
|---|
| 2026.01.22 | ₩40,328 | ₩40,328 | ₩40,028 | ₩40,147 | -0.45% | 1천 |
|---|
| 2026.01.21 | ₩39,701 | ₩40,068 | ₩39,687 | ₩39,919 | +0.55% | 800 |
|---|
| 2026.01.20 | ₩39,701 | ₩39,701 | ₩39,402 | ₩39,415 | -0.72% | 1.7천 |
|---|
| 2026.01.16 | ₩40,035 | ₩40,195 | ₩40,035 | ₩40,135 | +0.25% | 2.6천 |
|---|
| 2026.01.15 | ₩40,282 | ₩40,282 | ₩40,092 | ₩40,092 | -0.47% | 600 |
|---|
| 2026.01.14 | ₩39,861 | ₩40,004 | ₩39,861 | ₩40,004 | +0.36% | 800 |
|---|
| 2026.01.13 | ₩40,248 | ₩40,369 | ₩40,248 | ₩40,260 | +0.03% | 800 |
|---|
| 2026.01.12 | ₩40,322 | ₩40,449 | ₩40,208 | ₩40,357 | +0.09% | 9천 |
|---|
| 2026.01.09 | ₩40,115 | ₩40,342 | ₩40,075 | ₩40,292 | +0.44% | 1.8천 |
|---|
| 2026.01.08 | ₩39,860 | ₩40,011 | ₩39,860 | ₩40,011 | +0.38% | 4.4천 |
|---|
| 2026.01.07 | ₩40,182 | ₩40,355 | ₩40,160 | ₩40,160 | -0.05% | 5천 |
|---|
| 2026.01.06 | ₩39,968 | ₩40,155 | ₩39,915 | ₩40,144 | +0.44% | 1.8만 |
|---|
| 2026.01.05 | ₩39,988 | ₩40,008 | ₩39,861 | ₩39,915 | -0.18% | 5.7천 |
|---|
| 2026.01.02 | ₩40,194 | ₩40,194 | ₩39,642 | ₩39,710 | -1.20% | 6.8천 |
|---|
| 2025.12.31 | ₩39,754 | ₩39,861 | ₩39,741 | ₩39,809 | +0.14% | 17.5만 |
|---|
| 2025.12.30 | ₩39,752 | ₩39,781 | ₩39,752 | ₩39,754 | +0.01% | 8.9천 |
|---|
| 2025.12.29 | ₩39,754 | ₩39,754 | ₩39,741 | ₩39,752 | -0.01% | 1천 |
|---|
| 2025.12.26 | ₩39,742 | ₩39,742 | ₩39,742 | ₩39,742 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,728 | ₩39,748 | ₩39,728 | ₩39,748 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩39,714 | ₩39,714 | ₩39,645 | ₩39,645 | -0.17% | 1.5천 |
|---|
| 2025.12.22 | ₩39,701 | ₩39,714 | ₩39,697 | ₩39,697 | -0.01% | 2.5천 |
|---|
| 2025.12.19 | ₩39,687 | ₩39,714 | ₩39,687 | ₩39,691 | +0.01% | 2.7만 |
|---|
| 2025.12.18 | ₩39,661 | ₩39,687 | ₩39,647 | ₩39,649 | -0.03% | 1만 |
|---|
| 2025.12.17 | ₩39,646 | ₩39,661 | ₩39,594 | ₩39,607 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩39,641 | ₩39,647 | ₩39,621 | ₩39,647 | +0.02% | 1.5천 |
|---|
| 2025.12.15 | ₩39,634 | ₩39,637 | ₩39,617 | ₩39,634 | 0.00% | 2천 |
|---|
| 2025.12.12 | ₩39,641 | ₩39,641 | ₩39,594 | ₩39,611 | -0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩39,621 | ₩39,661 | ₩39,607 | ₩39,634 | +0.03% | 7.5천 |
|---|
| 2025.12.10 | ₩39,587 | ₩39,661 | ₩39,587 | ₩39,607 | +0.05% | 1.2만 |
|---|
| 2025.12.09 | ₩39,659 | ₩39,661 | ₩39,614 | ₩39,614 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩39,581 | ₩39,634 | ₩39,581 | ₩39,611 | +0.08% | 4.2만 |
|---|
| 2025.12.05 | ₩39,581 | ₩39,661 | ₩39,554 | ₩39,605 | +0.06% | 1.2만 |
|---|
| 2025.12.04 | ₩39,527 | ₩39,559 | ₩39,527 | ₩39,559 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩39,514 | ₩39,621 | ₩39,501 | ₩39,531 | +0.04% | 1.2만 |
|---|
| 2025.12.02 | ₩39,527 | ₩39,581 | ₩39,505 | ₩39,505 | -0.06% | 2.1천 |
|---|
| 2025.12.01 | ₩39,420 | ₩39,527 | ₩39,420 | ₩39,474 | +0.14% | 1.1만 |
|---|
| 2025.11.28 | ₩39,487 | ₩39,501 | ₩39,431 | ₩39,431 | -0.14% | 400 |
|---|
| 2025.11.26 | ₩39,460 | ₩39,460 | ₩39,354 | ₩39,395 | -0.17% | 9.6천 |
|---|
| 2025.11.25 | ₩39,260 | ₩39,351 | ₩39,193 | ₩39,351 | +0.23% | 2.4천 |
|---|
| 2025.11.24 | ₩38,819 | ₩39,193 | ₩38,819 | ₩39,157 | +0.87% | 3.9천 |
|---|
| 2025.11.21 | ₩38,539 | ₩38,805 | ₩38,360 | ₩38,721 | +0.47% | 3.2천 |
|---|
| 2025.11.20 | ₩39,153 | ₩39,180 | ₩38,419 | ₩38,446 | -1.81% | 1.8만 |
|---|
| 2025.11.19 | ₩38,926 | ₩38,926 | ₩38,793 | ₩38,844 | -0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩38,729 | ₩38,860 | ₩38,729 | ₩38,770 | +0.11% | 2.1천 |
|---|
| 2025.11.17 | ₩39,006 | ₩39,047 | ₩38,890 | ₩38,890 | -0.30% | 800 |
|---|
| 2025.11.14 | ₩38,900 | ₩39,060 | ₩38,900 | ₩39,005 | +0.27% | 800 |
|---|
| 2025.11.13 | ₩39,140 | ₩39,140 | ₩38,993 | ₩38,993 | -0.38% | 1만 |
|---|
| 2025.11.12 | ₩39,180 | ₩39,240 | ₩39,180 | ₩39,236 | +0.14% | 3.3천 |
|---|
| 2025.11.11 | ₩39,207 | ₩39,274 | ₩39,207 | ₩39,259 | +0.13% | 400 |
|---|
| 2025.11.10 | ₩39,167 | ₩39,231 | ₩39,167 | ₩39,231 | +0.16% | 200 |
|---|
| 2025.11.07 | ₩38,886 | ₩38,966 | ₩38,699 | ₩38,949 | +0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩39,127 | ₩39,147 | ₩38,926 | ₩38,962 | -0.42% | 4.6천 |
|---|
| 2025.11.05 | ₩39,173 | ₩39,220 | ₩39,173 | ₩39,176 | +0.01% | 1천 |
|---|
| 2025.11.04 | ₩39,180 | ₩39,207 | ₩39,047 | ₩39,069 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩39,140 | ₩39,184 | ₩39,136 | ₩39,184 | +0.11% | 1.8천 |
|---|
| 2025.10.31 | ₩39,233 | ₩39,233 | ₩39,140 | ₩39,149 | -0.21% | 7천 |
|---|
| 2025.10.30 | ₩39,196 | ₩39,220 | ₩39,113 | ₩39,140 | -0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩39,153 | ₩39,220 | ₩39,153 | ₩39,207 | +0.14% | 1.9만 |
|---|
| 2025.10.28 | ₩39,140 | ₩39,200 | ₩39,140 | ₩39,187 | +0.12% | 16.3만 |
|---|
| 2025.10.27 | ₩39,060 | ₩39,193 | ₩39,060 | ₩39,167 | +0.27% | 7.7천 |
|---|
| 2025.10.24 | ₩39,013 | ₩39,047 | ₩39,013 | ₩39,033 | +0.05% | 800 |
|---|
| 2025.10.23 | ₩38,873 | ₩38,953 | ₩38,755 | ₩38,755 | -0.30% | 1.6천 |
|---|
| 2025.10.22 | ₩38,853 | ₩38,913 | ₩38,739 | ₩38,807 | -0.12% | 2.8천 |
|---|
| 2025.10.21 | ₩38,886 | ₩38,926 | ₩38,860 | ₩38,920 | +0.09% | 1.3천 |
|---|
| 2025.10.20 | ₩38,806 | ₩38,916 | ₩38,806 | ₩38,916 | +0.28% | 400 |
|---|
| 2025.10.17 | ₩38,432 | ₩38,606 | ₩38,399 | ₩38,552 | +0.31% | 5.1천 |
|---|
| 2025.10.16 | ₩38,432 | ₩38,466 | ₩38,352 | ₩38,398 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩38,706 | ₩38,706 | ₩38,532 | ₩38,542 | -0.42% | 700 |
|---|
| 2025.10.14 | ₩38,339 | ₩38,633 | ₩38,339 | ₩38,483 | +0.38% | 2천 |
|---|
| 2025.10.13 | ₩38,506 | ₩38,646 | ₩38,459 | ₩38,459 | -0.12% | 7천 |
|---|
| 2025.10.10 | ₩38,818 | ₩38,818 | ₩38,205 | ₩38,285 | -1.37% | 5.2천 |
|---|