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 | ₩46,109 | ₩46,213 | ₩46,109 | ₩46,208 | +0.21% | 1.1천 |
| 2026.10.08 | ₩46,255 | ₩46,255 | ₩46,068 | ₩46,094 | -0.35% | 2.9천 |
| 2026.10.07 | ₩46,255 | ₩46,255 | ₩46,161 | ₩46,208 | -0.10% | 2.2천 |
| 2026.10.06 | ₩46,174 | ₩46,228 | ₩46,161 | ₩46,228 | +0.12% | 1.2만 |
| 2026.10.05 | ₩46,061 | ₩46,114 | ₩46,054 | ₩46,114 | +0.12% | 14만 |
| 2026.10.02 | ₩46,061 | ₩46,093 | ₩46,041 | ₩46,041 | -0.04% | 300 |
| 2026.10.01 | ₩45,854 | ₩45,894 | ₩45,814 | ₩45,881 | +0.06% | 1.8천 |
| 2026.09.30 | ₩45,987 | ₩45,987 | ₩45,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,947 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩45,827 | ₩45,863 | ₩45,814 | ₩45,863 | +0.08% | 1.6천 |
|---|
| 2026.09.28 | ₩45,987 | ₩45,987 | ₩45,874 | ₩45,907 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩45,907 | ₩45,927 | ₩45,907 | ₩45,927 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩45,814 | ₩45,854 | ₩45,800 | ₩45,847 | +0.07% | 1.2천 |
|---|
| 2026.09.23 | ₩45,847 | ₩45,847 | ₩45,847 | ₩45,847 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,881 | ₩45,941 | ₩45,869 | ₩45,941 | +0.13% | 1.2천 |
|---|
| 2026.09.21 | ₩45,800 | ₩45,854 | ₩45,800 | ₩45,854 | +0.12% | 800 |
|---|
| 2026.09.18 | ₩45,440 | ₩45,569 | ₩45,440 | ₩45,569 | +0.29% | 500 |
|---|
| 2026.09.17 | ₩45,293 | ₩45,480 | ₩45,293 | ₩45,480 | +0.41% | 5.2천 |
|---|
| 2026.09.16 | ₩45,199 | ₩45,199 | ₩45,070 | ₩45,070 | -0.29% | 500 |
|---|
| 2026.09.15 | ₩45,106 | ₩45,106 | ₩45,039 | ₩45,086 | -0.04% | 1.5천 |
|---|
| 2026.09.14 | ₩45,026 | ₩45,226 | ₩45,026 | ₩45,173 | +0.33% | 2.1천 |
|---|
| 2026.09.11 | ₩45,360 | ₩45,360 | ₩45,226 | ₩45,286 | -0.16% | 5.7천 |
|---|
| 2026.09.10 | ₩45,093 | ₩45,153 | ₩45,011 | ₩45,011 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩45,278 | ₩45,280 | ₩45,239 | ₩45,239 | -0.09% | 1.7천 |
|---|
| 2026.09.08 | ₩45,326 | ₩45,326 | ₩45,280 | ₩45,280 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩45,413 | ₩45,420 | ₩45,353 | ₩45,353 | -0.13% | 6.7만 |
|---|
| 2026.09.03 | ₩45,186 | ₩45,346 | ₩45,186 | ₩45,333 | +0.33% | 4.2만 |
|---|
| 2026.09.02 | ₩45,026 | ₩45,146 | ₩45,026 | ₩45,139 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩44,398 | ₩45,213 | ₩44,398 | ₩45,006 | +1.37% | 2.2천 |
|---|
| 2026.08.31 | ₩45,039 | ₩45,253 | ₩45,039 | ₩45,253 | +0.47% | 2.2천 |
|---|
| 2026.08.28 | ₩45,146 | ₩45,226 | ₩45,146 | ₩45,173 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩45,186 | ₩45,214 | ₩45,186 | ₩45,214 | +0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩44,972 | ₩44,972 | ₩44,972 | ₩44,972 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩44,879 | ₩44,932 | ₩44,865 | ₩44,898 | +0.04% | 12.1만 |
|---|
| 2026.08.24 | ₩44,799 | ₩44,799 | ₩44,765 | ₩44,765 | -0.07% | 400 |
|---|
| 2026.08.21 | ₩44,872 | ₩44,872 | ₩44,872 | ₩44,872 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,732 | ₩44,772 | ₩44,732 | ₩44,772 | +0.09% | 1.2천 |
|---|
| 2026.08.19 | ₩44,892 | ₩44,892 | ₩44,799 | ₩44,865 | -0.06% | 4.5천 |
|---|
| 2026.08.18 | ₩44,759 | ₩44,865 | ₩44,759 | ₩44,812 | +0.12% | 2.9천 |
|---|
| 2026.08.17 | ₩45,239 | ₩45,239 | ₩45,048 | ₩45,048 | -0.42% | 500 |
|---|
| 2026.08.14 | ₩45,054 | ₩45,054 | ₩45,054 | ₩45,054 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,919 | ₩45,093 | ₩44,919 | ₩45,039 | +0.27% | 1.1만 |
|---|
| 2026.08.12 | ₩44,828 | ₩44,895 | ₩44,828 | ₩44,895 | +0.15% | 500 |
|---|
| 2026.08.11 | ₩44,739 | ₩44,739 | ₩44,739 | ₩44,739 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,745 | ₩44,812 | ₩44,744 | ₩44,744 | -0.00% | 1.1천 |
|---|
| 2026.08.07 | ₩44,725 | ₩44,772 | ₩44,725 | ₩44,740 | +0.03% | 3천 |
|---|
| 2026.08.06 | ₩44,512 | ₩44,512 | ₩44,451 | ₩44,451 | -0.14% | 500 |
|---|
| 2026.08.05 | ₩44,398 | ₩44,664 | ₩44,398 | ₩44,465 | +0.15% | 8.7천 |
|---|
| 2026.08.04 | ₩44,478 | ₩44,532 | ₩44,478 | ₩44,532 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩43,957 | ₩44,064 | ₩43,957 | ₩44,064 | +0.24% | 300 |
|---|
| 2026.07.31 | ₩43,663 | ₩43,730 | ₩43,637 | ₩43,695 | +0.07% | 2.6만 |
|---|
| 2026.07.30 | ₩43,424 | ₩43,424 | ₩43,424 | ₩43,424 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩42,942 | ₩42,942 | ₩42,632 | ₩42,632 | -0.72% | 400 |
|---|
| 2026.07.28 | ₩43,209 | ₩43,209 | ₩42,902 | ₩43,196 | -0.03% | 500 |
|---|
| 2026.07.27 | ₩43,637 | ₩43,637 | ₩43,304 | ₩43,304 | -0.76% | 200 |
|---|
| 2026.07.24 | ₩43,329 | ₩43,356 | ₩43,144 | ₩43,223 | -0.25% | 2천 |
|---|
| 2026.07.23 | ₩43,388 | ₩43,388 | ₩43,388 | ₩43,388 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,889 | ₩43,944 | ₩43,825 | ₩43,825 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩43,797 | ₩43,904 | ₩43,797 | ₩43,904 | +0.24% | 2천 |
|---|
| 2026.07.20 | ₩43,697 | ₩43,703 | ₩43,543 | ₩43,543 | -0.35% | 1.3천 |
|---|
| 2026.07.17 | ₩43,443 | ₩43,500 | ₩43,384 | ₩43,500 | +0.13% | 600 |
|---|
| 2026.07.16 | ₩43,650 | ₩43,749 | ₩43,650 | ₩43,749 | +0.23% | 1.5천 |
|---|
| 2026.07.15 | ₩44,036 | ₩44,036 | ₩44,036 | ₩44,036 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,904 | ₩44,029 | ₩43,904 | ₩44,029 | +0.29% | 1.1천 |
|---|
| 2026.07.13 | ₩43,971 | ₩43,971 | ₩43,813 | ₩43,813 | -0.36% | 400 |
|---|
| 2026.07.10 | ₩44,024 | ₩44,124 | ₩44,024 | ₩44,124 | +0.23% | 200 |
|---|
| 2026.07.09 | ₩43,957 | ₩43,980 | ₩43,957 | ₩43,980 | +0.05% | 800 |
|---|
| 2026.07.08 | ₩43,396 | ₩43,658 | ₩43,396 | ₩43,658 | +0.60% | 1.1천 |
|---|
| 2026.07.07 | ₩43,491 | ₩43,599 | ₩43,491 | ₩43,599 | +0.25% | 700 |
|---|
| 2026.07.06 | ₩43,904 | ₩43,944 | ₩43,864 | ₩43,944 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩43,579 | ₩43,579 | ₩43,579 | ₩43,579 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,858 | ₩43,858 | ₩43,858 | ₩43,858 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,904 | ₩44,077 | ₩43,904 | ₩44,044 | +0.32% | 7.5천 |
|---|
| 2026.06.29 | ₩43,761 | ₩43,761 | ₩43,761 | ₩43,761 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩43,383 | ₩43,435 | ₩43,303 | ₩43,368 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩43,410 | ₩43,530 | ₩43,410 | ₩43,475 | +0.15% | 2.2천 |
|---|
| 2026.06.24 | ₩43,311 | ₩43,311 | ₩43,311 | ₩43,311 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,503 | ₩43,570 | ₩43,283 | ₩43,356 | -0.34% | 6.9천 |
|---|
| 2026.06.22 | ₩43,957 | ₩43,957 | ₩43,937 | ₩43,937 | -0.05% | 300 |
|---|
| 2026.06.18 | ₩43,917 | ₩43,984 | ₩43,917 | ₩43,984 | +0.15% | 1.2천 |
|---|
| 2026.06.17 | ₩43,864 | ₩43,931 | ₩43,599 | ₩43,599 | -0.60% | 7.5천 |
|---|
| 2026.06.16 | ₩44,064 | ₩44,064 | ₩43,862 | ₩43,862 | -0.46% | 700 |
|---|
| 2026.06.15 | ₩44,051 | ₩44,211 | ₩44,051 | ₩44,118 | +0.15% | 3.1천 |
|---|
| 2026.06.12 | ₩43,450 | ₩43,583 | ₩43,450 | ₩43,563 | +0.26% | 2.4천 |
|---|
| 2026.06.11 | ₩42,989 | ₩43,431 | ₩42,989 | ₩43,431 | +1.03% | 200 |
|---|
| 2026.06.10 | ₩43,289 | ₩43,289 | ₩42,755 | ₩42,755 | -1.23% | 400 |
|---|
| 2026.06.09 | ₩42,768 | ₩43,248 | ₩42,768 | ₩43,248 | +1.12% | 1.1만 |
|---|
| 2026.06.08 | ₩43,610 | ₩43,637 | ₩43,543 | ₩43,543 | -0.15% | 2.1천 |
|---|
| 2026.06.05 | ₩43,476 | ₩43,476 | ₩43,183 | ₩43,225 | -0.58% | 900 |
|---|
| 2026.06.04 | ₩44,011 | ₩44,104 | ₩44,011 | ₩44,104 | +0.21% | 800 |
|---|
| 2026.06.03 | ₩44,103 | ₩44,103 | ₩44,091 | ₩44,099 | -0.01% | 300 |
|---|
| 2026.06.02 | ₩44,130 | ₩44,171 | ₩44,091 | ₩44,118 | -0.03% | 1.3천 |
|---|
| 2026.06.01 | ₩44,037 | ₩44,118 | ₩44,037 | ₩44,118 | +0.18% | 8.7천 |
|---|
| 2026.05.29 | ₩44,118 | ₩44,118 | ₩44,011 | ₩44,104 | -0.03% | 400 |
|---|
| 2026.05.28 | ₩43,892 | ₩44,008 | ₩43,892 | ₩44,008 | +0.26% | 2.7천 |
|---|
| 2026.05.27 | ₩43,770 | ₩43,884 | ₩43,770 | ₩43,884 | +0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩43,917 | ₩43,917 | ₩43,850 | ₩43,905 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩43,678 | ₩43,678 | ₩43,678 | ₩43,678 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩43,635 | ₩43,635 | ₩43,635 | ₩43,635 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,343 | ₩43,527 | ₩43,343 | ₩43,527 | +0.43% | 1천 |
|---|
| 2026.05.19 | ₩43,269 | ₩43,356 | ₩43,237 | ₩43,237 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩43,303 | ₩43,383 | ₩43,303 | ₩43,383 | +0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩43,303 | ₩43,303 | ₩43,303 | ₩43,303 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,503 | ₩43,570 | ₩43,463 | ₩43,539 | +0.08% | 4천 |
|---|
| 2026.05.13 | ₩43,396 | ₩43,450 | ₩43,386 | ₩43,386 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩43,263 | ₩43,316 | ₩43,096 | ₩43,316 | +0.12% | 3천 |
|---|
| 2026.05.11 | ₩43,476 | ₩43,490 | ₩43,436 | ₩43,450 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩43,142 | ₩43,430 | ₩43,142 | ₩43,430 | +0.67% | 2.3천 |
|---|
| 2026.05.07 | ₩43,183 | ₩43,183 | ₩43,092 | ₩43,092 | -0.21% | 6.9만 |
|---|
| 2026.05.06 | ₩42,943 | ₩43,036 | ₩42,943 | ₩43,036 | +0.21% | 4.8천 |
|---|
| 2026.05.05 | ₩42,795 | ₩42,795 | ₩42,702 | ₩42,755 | -0.09% | 1.3천 |
|---|
| 2026.05.04 | ₩42,648 | ₩42,648 | ₩42,394 | ₩42,515 | -0.31% | 1.3천 |
|---|
| 2026.05.01 | ₩42,635 | ₩42,635 | ₩42,563 | ₩42,563 | -0.17% | 100 |
|---|
| 2026.04.30 | ₩42,221 | ₩42,388 | ₩42,221 | ₩42,381 | +0.38% | 700 |
|---|
| 2026.04.29 | ₩42,107 | ₩42,107 | ₩41,967 | ₩42,091 | -0.04% | 800 |
|---|
| 2026.04.28 | ₩42,020 | ₩42,020 | ₩41,874 | ₩41,982 | -0.09% | 300 |
|---|
| 2026.04.27 | ₩42,167 | ₩42,234 | ₩42,167 | ₩42,207 | +0.10% | 500 |
|---|
| 2026.04.24 | ₩42,141 | ₩42,187 | ₩42,118 | ₩42,187 | +0.11% | 800 |
|---|
| 2026.04.23 | ₩41,741 | ₩41,741 | ₩41,741 | ₩41,741 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩41,767 | ₩41,923 | ₩41,767 | ₩41,923 | +0.37% | 900 |
|---|
| 2026.04.21 | ₩41,700 | ₩41,793 | ₩41,490 | ₩41,490 | -0.50% | 2.5만 |
|---|
| 2026.04.20 | ₩41,353 | ₩41,616 | ₩41,353 | ₩41,616 | +0.64% | 2.5천 |
|---|
| 2026.04.17 | ₩41,727 | ₩41,727 | ₩41,691 | ₩41,691 | -0.09% | 600 |
|---|
| 2026.04.16 | ₩41,192 | ₩41,393 | ₩41,072 | ₩41,362 | +0.41% | 2.1천 |
|---|
| 2026.04.15 | ₩41,072 | ₩41,220 | ₩41,072 | ₩41,220 | +0.36% | 1.6만 |
|---|
| 2026.04.14 | ₩40,765 | ₩40,904 | ₩40,686 | ₩40,904 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩40,004 | ₩40,434 | ₩40,004 | ₩40,434 | +1.08% | 5.3만 |
|---|
| 2026.04.10 | ₩40,030 | ₩40,097 | ₩40,030 | ₩40,097 | +0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩39,817 | ₩40,017 | ₩39,817 | ₩40,017 | +0.50% | 700 |
|---|
| 2026.04.08 | ₩39,769 | ₩39,777 | ₩39,576 | ₩39,777 | +0.02% | 8.9천 |
|---|
| 2026.04.07 | ₩38,227 | ₩38,636 | ₩38,160 | ₩38,636 | +1.07% | 1.6천 |
|---|
| 2026.04.06 | ₩38,615 | ₩38,671 | ₩38,615 | ₩38,671 | +0.15% | 6.2천 |
|---|
| 2026.04.02 | ₩38,452 | ₩38,452 | ₩38,452 | ₩38,452 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,521 | ₩38,521 | ₩38,347 | ₩38,347 | -0.45% | 1천 |
|---|
| 2026.03.31 | ₩37,372 | ₩37,987 | ₩37,239 | ₩37,967 | +1.59% | 1.4만 |
|---|
| 2026.03.30 | ₩36,958 | ₩37,132 | ₩36,519 | ₩36,678 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩37,359 | ₩37,359 | ₩36,985 | ₩37,005 | -0.95% | 9.3천 |
|---|
| 2026.03.26 | ₩37,708 | ₩37,708 | ₩37,708 | ₩37,708 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,668 | ₩38,668 | ₩38,573 | ₩38,573 | -0.25% | 200 |
|---|
| 2026.03.24 | ₩38,321 | ₩38,494 | ₩38,214 | ₩38,329 | +0.02% | 1.2천 |
|---|
| 2026.03.23 | ₩38,895 | ₩38,895 | ₩38,620 | ₩38,620 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩38,448 | ₩38,448 | ₩38,000 | ₩38,067 | -0.99% | 2천 |
|---|
| 2026.03.19 | ₩38,401 | ₩38,793 | ₩38,387 | ₩38,793 | +1.02% | 1천 |
|---|
| 2026.03.18 | ₩39,336 | ₩39,336 | ₩38,931 | ₩38,931 | -1.03% | 200 |
|---|
| 2026.03.17 | ₩39,563 | ₩39,563 | ₩39,349 | ₩39,452 | -0.28% | 700 |
|---|
| 2026.03.16 | ₩39,376 | ₩39,376 | ₩39,149 | ₩39,216 | -0.41% | 400 |
|---|
| 2026.03.13 | ₩39,309 | ₩39,309 | ₩38,767 | ₩38,767 | -1.38% | 400 |
|---|
| 2026.03.12 | ₩39,095 | ₩39,095 | ₩38,986 | ₩38,986 | -0.28% | 700 |
|---|
| 2026.03.11 | ₩39,503 | ₩39,588 | ₩39,503 | ₩39,588 | +0.22% | 300 |
|---|
| 2026.03.10 | ₩39,803 | ₩39,830 | ₩39,551 | ₩39,551 | -0.63% | 1.2천 |
|---|
| 2026.03.09 | ₩38,948 | ₩39,566 | ₩38,948 | ₩39,566 | +1.58% | 200 |
|---|
| 2026.03.06 | ₩39,202 | ₩39,376 | ₩39,055 | ₩39,103 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩39,750 | ₩39,750 | ₩39,348 | ₩39,643 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩39,790 | ₩39,883 | ₩39,723 | ₩39,883 | +0.23% | 6천 |
|---|
| 2026.03.03 | ₩38,788 | ₩39,342 | ₩38,735 | ₩39,304 | +1.33% | 7.9천 |
|---|
| 2026.03.02 | ₩39,443 | ₩39,670 | ₩39,443 | ₩39,590 | +0.37% | 4.6천 |
|---|
| 2026.02.27 | ₩39,549 | ₩39,578 | ₩39,469 | ₩39,578 | +0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩39,696 | ₩39,696 | ₩39,429 | ₩39,630 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩39,910 | ₩40,044 | ₩39,910 | ₩40,034 | +0.31% | 7.3천 |
|---|
| 2026.02.24 | ₩39,436 | ₩39,572 | ₩39,349 | ₩39,572 | +0.35% | 1.9천 |
|---|
| 2026.02.23 | ₩39,443 | ₩39,443 | ₩39,002 | ₩39,202 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩39,610 | ₩39,610 | ₩39,509 | ₩39,602 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩39,349 | ₩39,403 | ₩39,226 | ₩39,320 | -0.07% | 3.1천 |
|---|
| 2026.02.18 | ₩39,376 | ₩39,683 | ₩39,222 | ₩39,456 | +0.20% | 4천 |
|---|
| 2026.02.17 | ₩39,216 | ₩39,376 | ₩38,788 | ₩39,175 | -0.10% | 6.7만 |
|---|
| 2026.02.13 | ₩39,162 | ₩39,509 | ₩39,122 | ₩39,212 | +0.13% | 2.3만 |
|---|
| 2026.02.12 | ₩39,750 | ₩39,777 | ₩39,094 | ₩39,094 | -1.65% | 2.6만 |
|---|
| 2026.02.11 | ₩39,655 | ₩39,910 | ₩39,638 | ₩39,857 | +0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩39,937 | ₩39,937 | ₩39,830 | ₩39,830 | -0.27% | 1.2만 |
|---|
| 2026.02.09 | ₩39,563 | ₩39,950 | ₩39,563 | ₩39,871 | +0.78% | 1.1만 |
|---|
| 2026.02.06 | ₩39,216 | ₩39,639 | ₩39,122 | ₩39,639 | +1.08% | 10.5만 |
|---|
| 2026.02.05 | ₩38,842 | ₩39,162 | ₩38,748 | ₩38,815 | -0.07% | 1.4만 |
|---|
| 2026.02.04 | ₩39,763 | ₩39,763 | ₩39,135 | ₩39,312 | -1.14% | 2.1만 |
|---|
| 2026.02.03 | ₩40,591 | ₩40,591 | ₩39,576 | ₩39,886 | -1.74% | 6.3천 |
|---|
| 2026.02.02 | ₩40,336 | ₩40,484 | ₩40,297 | ₩40,368 | +0.08% | 9.2천 |
|---|
| 2026.01.30 | ₩40,233 | ₩40,344 | ₩40,057 | ₩40,084 | -0.37% | 8.5천 |
|---|
| 2026.01.29 | ₩40,418 | ₩40,431 | ₩39,977 | ₩40,431 | +0.03% | 8.3천 |
|---|
| 2026.01.28 | ₩40,832 | ₩40,832 | ₩40,558 | ₩40,639 | -0.47% | 2.4만 |
|---|
| 2026.01.27 | ₩40,562 | ₩40,562 | ₩40,562 | ₩40,562 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,440 | ₩40,440 | ₩40,379 | ₩40,379 | -0.15% | 500 |
|---|
| 2026.01.23 | ₩40,151 | ₩40,364 | ₩40,151 | ₩40,248 | +0.24% | 2.4천 |
|---|
| 2026.01.22 | ₩40,338 | ₩40,338 | ₩40,037 | ₩40,156 | -0.45% | 1천 |
|---|
| 2026.01.21 | ₩39,710 | ₩40,077 | ₩39,696 | ₩39,927 | +0.55% | 800 |
|---|
| 2026.01.20 | ₩39,710 | ₩39,710 | ₩39,411 | ₩39,424 | -0.72% | 1.7천 |
|---|
| 2026.01.16 | ₩40,044 | ₩40,204 | ₩40,044 | ₩40,144 | +0.25% | 2.6천 |
|---|
| 2026.01.15 | ₩40,291 | ₩40,291 | ₩40,101 | ₩40,101 | -0.47% | 600 |
|---|
| 2026.01.14 | ₩39,870 | ₩40,013 | ₩39,870 | ₩40,013 | +0.36% | 800 |
|---|
| 2026.01.13 | ₩40,257 | ₩40,378 | ₩40,257 | ₩40,269 | +0.03% | 800 |
|---|
| 2026.01.12 | ₩40,331 | ₩40,458 | ₩40,217 | ₩40,366 | +0.09% | 9천 |
|---|
| 2026.01.09 | ₩40,124 | ₩40,351 | ₩40,084 | ₩40,301 | +0.44% | 1.8천 |
|---|
| 2026.01.08 | ₩39,869 | ₩40,020 | ₩39,869 | ₩40,020 | +0.38% | 4.4천 |
|---|
| 2026.01.07 | ₩40,191 | ₩40,364 | ₩40,169 | ₩40,169 | -0.05% | 5천 |
|---|
| 2026.01.06 | ₩39,977 | ₩40,164 | ₩39,923 | ₩40,153 | +0.44% | 1.8만 |
|---|
| 2026.01.05 | ₩39,997 | ₩40,017 | ₩39,870 | ₩39,923 | -0.18% | 5.7천 |
|---|
| 2026.01.02 | ₩40,203 | ₩40,203 | ₩39,651 | ₩39,719 | -1.20% | 6.8천 |
|---|
| 2025.12.31 | ₩39,763 | ₩39,870 | ₩39,750 | ₩39,818 | +0.14% | 17.5만 |
|---|
| 2025.12.30 | ₩39,761 | ₩39,790 | ₩39,761 | ₩39,763 | +0.01% | 8.9천 |
|---|
| 2025.12.29 | ₩39,763 | ₩39,763 | ₩39,750 | ₩39,761 | -0.01% | 1천 |
|---|
| 2025.12.26 | ₩39,751 | ₩39,751 | ₩39,751 | ₩39,751 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,736 | ₩39,757 | ₩39,736 | ₩39,757 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩39,723 | ₩39,723 | ₩39,654 | ₩39,654 | -0.17% | 1.5천 |
|---|
| 2025.12.22 | ₩39,710 | ₩39,723 | ₩39,706 | ₩39,706 | -0.01% | 2.5천 |
|---|
| 2025.12.19 | ₩39,696 | ₩39,723 | ₩39,696 | ₩39,700 | +0.01% | 2.7만 |
|---|
| 2025.12.18 | ₩39,670 | ₩39,696 | ₩39,656 | ₩39,658 | -0.03% | 1만 |
|---|
| 2025.12.17 | ₩39,655 | ₩39,670 | ₩39,603 | ₩39,616 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩39,650 | ₩39,656 | ₩39,630 | ₩39,656 | +0.02% | 1.5천 |
|---|
| 2025.12.15 | ₩39,643 | ₩39,646 | ₩39,626 | ₩39,643 | 0.00% | 2천 |
|---|
| 2025.12.12 | ₩39,650 | ₩39,650 | ₩39,603 | ₩39,620 | -0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩39,630 | ₩39,670 | ₩39,616 | ₩39,643 | +0.03% | 7.5천 |
|---|
| 2025.12.10 | ₩39,596 | ₩39,670 | ₩39,596 | ₩39,616 | +0.05% | 1.2만 |
|---|
| 2025.12.09 | ₩39,668 | ₩39,670 | ₩39,623 | ₩39,623 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩39,590 | ₩39,643 | ₩39,590 | ₩39,620 | +0.08% | 4.2만 |
|---|
| 2025.12.05 | ₩39,590 | ₩39,670 | ₩39,563 | ₩39,614 | +0.06% | 1.2만 |
|---|
| 2025.12.04 | ₩39,536 | ₩39,568 | ₩39,536 | ₩39,568 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩39,523 | ₩39,630 | ₩39,509 | ₩39,540 | +0.04% | 1.2만 |
|---|
| 2025.12.02 | ₩39,536 | ₩39,590 | ₩39,513 | ₩39,513 | -0.06% | 2.1천 |
|---|
| 2025.12.01 | ₩39,429 | ₩39,536 | ₩39,429 | ₩39,483 | +0.14% | 1.1만 |
|---|
| 2025.11.28 | ₩39,496 | ₩39,509 | ₩39,440 | ₩39,440 | -0.14% | 400 |
|---|
| 2025.11.26 | ₩39,469 | ₩39,469 | ₩39,362 | ₩39,404 | -0.17% | 9.6천 |
|---|
| 2025.11.25 | ₩39,269 | ₩39,360 | ₩39,202 | ₩39,360 | +0.23% | 2.4천 |
|---|
| 2025.11.24 | ₩38,828 | ₩39,202 | ₩38,828 | ₩39,166 | +0.87% | 3.9천 |
|---|
| 2025.11.21 | ₩38,548 | ₩38,814 | ₩38,369 | ₩38,729 | +0.47% | 3.2천 |
|---|
| 2025.11.20 | ₩39,162 | ₩39,189 | ₩38,428 | ₩38,454 | -1.81% | 1.8만 |
|---|
| 2025.11.19 | ₩38,935 | ₩38,935 | ₩38,802 | ₩38,852 | -0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩38,737 | ₩38,868 | ₩38,737 | ₩38,779 | +0.11% | 2.1천 |
|---|
| 2025.11.17 | ₩39,015 | ₩39,055 | ₩38,899 | ₩38,899 | -0.30% | 800 |
|---|
| 2025.11.14 | ₩38,908 | ₩39,069 | ₩38,908 | ₩39,014 | +0.27% | 800 |
|---|
| 2025.11.13 | ₩39,149 | ₩39,149 | ₩39,002 | ₩39,002 | -0.38% | 1만 |
|---|
| 2025.11.12 | ₩39,189 | ₩39,249 | ₩39,189 | ₩39,245 | +0.14% | 3.3천 |
|---|
| 2025.11.11 | ₩39,216 | ₩39,282 | ₩39,216 | ₩39,268 | +0.13% | 400 |
|---|
| 2025.11.10 | ₩39,175 | ₩39,240 | ₩39,175 | ₩39,240 | +0.16% | 200 |
|---|
| 2025.11.07 | ₩38,895 | ₩38,975 | ₩38,708 | ₩38,958 | +0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩39,135 | ₩39,155 | ₩38,935 | ₩38,971 | -0.42% | 4.6천 |
|---|
| 2025.11.05 | ₩39,182 | ₩39,229 | ₩39,182 | ₩39,185 | +0.01% | 1천 |
|---|
| 2025.11.04 | ₩39,189 | ₩39,216 | ₩39,055 | ₩39,078 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩39,149 | ₩39,193 | ₩39,145 | ₩39,193 | +0.11% | 1.8천 |
|---|
| 2025.10.31 | ₩39,242 | ₩39,242 | ₩39,149 | ₩39,158 | -0.21% | 7천 |
|---|
| 2025.10.30 | ₩39,205 | ₩39,229 | ₩39,122 | ₩39,149 | -0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩39,162 | ₩39,229 | ₩39,162 | ₩39,216 | +0.14% | 1.9만 |
|---|
| 2025.10.28 | ₩39,149 | ₩39,209 | ₩39,149 | ₩39,196 | +0.12% | 16.3만 |
|---|
| 2025.10.27 | ₩39,069 | ₩39,202 | ₩39,069 | ₩39,175 | +0.27% | 7.7천 |
|---|
| 2025.10.24 | ₩39,022 | ₩39,055 | ₩39,022 | ₩39,042 | +0.05% | 800 |
|---|
| 2025.10.23 | ₩38,882 | ₩38,962 | ₩38,764 | ₩38,764 | -0.30% | 1.6천 |
|---|
| 2025.10.22 | ₩38,862 | ₩38,922 | ₩38,748 | ₩38,816 | -0.12% | 2.8천 |
|---|
| 2025.10.21 | ₩38,895 | ₩38,935 | ₩38,868 | ₩38,928 | +0.09% | 1.3천 |
|---|
| 2025.10.20 | ₩38,815 | ₩38,924 | ₩38,815 | ₩38,924 | +0.28% | 400 |
|---|
| 2025.10.17 | ₩38,441 | ₩38,615 | ₩38,407 | ₩38,561 | +0.31% | 5.1천 |
|---|
| 2025.10.16 | ₩38,441 | ₩38,474 | ₩38,361 | ₩38,406 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩38,715 | ₩38,715 | ₩38,541 | ₩38,550 | -0.42% | 700 |
|---|
| 2025.10.14 | ₩38,347 | ₩38,641 | ₩38,347 | ₩38,492 | +0.38% | 2천 |
|---|
| 2025.10.13 | ₩38,514 | ₩38,655 | ₩38,468 | ₩38,468 | -0.12% | 7천 |
|---|
| 2025.10.10 | ₩38,827 | ₩38,827 | ₩38,214 | ₩38,294 | -1.37% | 5.2천 |
|---|