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 | ₩46,112 | ₩46,217 | ₩46,112 | ₩46,211 | +0.21% | 1.1천 |
| 2026.10.08 | ₩46,258 | ₩46,258 | ₩46,071 | ₩46,098 | -0.35% | 2.9천 |
| 2026.10.07 | ₩46,258 | ₩46,258 | ₩46,165 | ₩46,211 | -0.10% | 2.2천 |
| 2026.10.06 | ₩46,178 | ₩46,231 | ₩46,165 | ₩46,231 | +0.12% | 1.2만 |
| 2026.10.05 | ₩46,064 | ₩46,118 | ₩46,058 | ₩46,118 | +0.12% | 14만 |
| 2026.10.02 | ₩46,064 | ₩46,096 | ₩46,044 | ₩46,044 | -0.04% | 300 |
| 2026.10.01 | ₩45,857 | ₩45,897 | ₩45,817 | ₩45,884 | +0.06% | 1.8천 |
| 2026.09.30 | ₩45,991 | ₩45,991 | ₩45,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,951 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩45,831 | ₩45,867 | ₩45,817 | ₩45,867 | +0.08% | 1.6천 |
|---|
| 2026.09.28 | ₩45,991 | ₩45,991 | ₩45,877 | ₩45,911 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩45,911 | ₩45,931 | ₩45,911 | ₩45,931 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩45,817 | ₩45,857 | ₩45,804 | ₩45,851 | +0.07% | 1.2천 |
|---|
| 2026.09.23 | ₩45,851 | ₩45,851 | ₩45,851 | ₩45,851 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,884 | ₩45,944 | ₩45,872 | ₩45,944 | +0.13% | 1.2천 |
|---|
| 2026.09.21 | ₩45,804 | ₩45,857 | ₩45,804 | ₩45,857 | +0.12% | 800 |
|---|
| 2026.09.18 | ₩45,443 | ₩45,573 | ₩45,443 | ₩45,573 | +0.29% | 500 |
|---|
| 2026.09.17 | ₩45,296 | ₩45,483 | ₩45,296 | ₩45,483 | +0.41% | 5.2천 |
|---|
| 2026.09.16 | ₩45,203 | ₩45,203 | ₩45,073 | ₩45,073 | -0.29% | 500 |
|---|
| 2026.09.15 | ₩45,109 | ₩45,109 | ₩45,043 | ₩45,089 | -0.04% | 1.5천 |
|---|
| 2026.09.14 | ₩45,029 | ₩45,230 | ₩45,029 | ₩45,176 | +0.33% | 2.1천 |
|---|
| 2026.09.11 | ₩45,363 | ₩45,363 | ₩45,230 | ₩45,290 | -0.16% | 5.7천 |
|---|
| 2026.09.10 | ₩45,096 | ₩45,156 | ₩45,014 | ₩45,014 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩45,282 | ₩45,283 | ₩45,243 | ₩45,243 | -0.09% | 1.7천 |
|---|
| 2026.09.08 | ₩45,330 | ₩45,330 | ₩45,283 | ₩45,283 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩45,417 | ₩45,423 | ₩45,356 | ₩45,356 | -0.13% | 6.7만 |
|---|
| 2026.09.03 | ₩45,189 | ₩45,350 | ₩45,189 | ₩45,336 | +0.33% | 4.2만 |
|---|
| 2026.09.02 | ₩45,029 | ₩45,149 | ₩45,029 | ₩45,143 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩44,401 | ₩45,216 | ₩44,401 | ₩45,009 | +1.37% | 2.2천 |
|---|
| 2026.08.31 | ₩45,043 | ₩45,256 | ₩45,043 | ₩45,256 | +0.47% | 2.2천 |
|---|
| 2026.08.28 | ₩45,149 | ₩45,230 | ₩45,149 | ₩45,176 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩45,189 | ₩45,217 | ₩45,189 | ₩45,217 | +0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩44,976 | ₩44,976 | ₩44,976 | ₩44,976 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩44,882 | ₩44,936 | ₩44,869 | ₩44,901 | +0.04% | 12.1만 |
|---|
| 2026.08.24 | ₩44,802 | ₩44,802 | ₩44,769 | ₩44,769 | -0.07% | 400 |
|---|
| 2026.08.21 | ₩44,876 | ₩44,876 | ₩44,876 | ₩44,876 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,735 | ₩44,775 | ₩44,735 | ₩44,775 | +0.09% | 1.2천 |
|---|
| 2026.08.19 | ₩44,896 | ₩44,896 | ₩44,802 | ₩44,869 | -0.06% | 4.5천 |
|---|
| 2026.08.18 | ₩44,762 | ₩44,869 | ₩44,762 | ₩44,815 | +0.12% | 2.9천 |
|---|
| 2026.08.17 | ₩45,243 | ₩45,243 | ₩45,052 | ₩45,052 | -0.42% | 500 |
|---|
| 2026.08.14 | ₩45,057 | ₩45,057 | ₩45,057 | ₩45,057 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,922 | ₩45,096 | ₩44,922 | ₩45,043 | +0.27% | 1.1만 |
|---|
| 2026.08.12 | ₩44,831 | ₩44,898 | ₩44,831 | ₩44,898 | +0.15% | 500 |
|---|
| 2026.08.11 | ₩44,742 | ₩44,742 | ₩44,742 | ₩44,742 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,749 | ₩44,815 | ₩44,747 | ₩44,747 | -0.00% | 1.1천 |
|---|
| 2026.08.07 | ₩44,729 | ₩44,775 | ₩44,729 | ₩44,743 | +0.03% | 3천 |
|---|
| 2026.08.06 | ₩44,515 | ₩44,515 | ₩44,455 | ₩44,455 | -0.14% | 500 |
|---|
| 2026.08.05 | ₩44,401 | ₩44,667 | ₩44,401 | ₩44,468 | +0.15% | 8.7천 |
|---|
| 2026.08.04 | ₩44,481 | ₩44,535 | ₩44,481 | ₩44,535 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩43,961 | ₩44,067 | ₩43,961 | ₩44,067 | +0.24% | 300 |
|---|
| 2026.07.31 | ₩43,667 | ₩43,733 | ₩43,640 | ₩43,699 | +0.07% | 2.6만 |
|---|
| 2026.07.30 | ₩43,428 | ₩43,428 | ₩43,428 | ₩43,428 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩42,945 | ₩42,945 | ₩42,635 | ₩42,635 | -0.72% | 400 |
|---|
| 2026.07.28 | ₩43,212 | ₩43,212 | ₩42,905 | ₩43,199 | -0.03% | 500 |
|---|
| 2026.07.27 | ₩43,640 | ₩43,640 | ₩43,307 | ₩43,307 | -0.76% | 200 |
|---|
| 2026.07.24 | ₩43,333 | ₩43,359 | ₩43,147 | ₩43,226 | -0.25% | 2천 |
|---|
| 2026.07.23 | ₩43,391 | ₩43,391 | ₩43,391 | ₩43,391 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,892 | ₩43,947 | ₩43,828 | ₩43,828 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩43,800 | ₩43,907 | ₩43,800 | ₩43,907 | +0.24% | 2천 |
|---|
| 2026.07.20 | ₩43,700 | ₩43,707 | ₩43,546 | ₩43,546 | -0.35% | 1.3천 |
|---|
| 2026.07.17 | ₩43,446 | ₩43,504 | ₩43,387 | ₩43,504 | +0.13% | 600 |
|---|
| 2026.07.16 | ₩43,653 | ₩43,752 | ₩43,653 | ₩43,752 | +0.23% | 1.5천 |
|---|
| 2026.07.15 | ₩44,039 | ₩44,039 | ₩44,039 | ₩44,039 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,907 | ₩44,033 | ₩43,907 | ₩44,033 | +0.29% | 1.1천 |
|---|
| 2026.07.13 | ₩43,974 | ₩43,974 | ₩43,816 | ₩43,816 | -0.36% | 400 |
|---|
| 2026.07.10 | ₩44,027 | ₩44,127 | ₩44,027 | ₩44,127 | +0.23% | 200 |
|---|
| 2026.07.09 | ₩43,961 | ₩43,983 | ₩43,961 | ₩43,983 | +0.05% | 800 |
|---|
| 2026.07.08 | ₩43,399 | ₩43,661 | ₩43,399 | ₩43,661 | +0.60% | 1.1천 |
|---|
| 2026.07.07 | ₩43,494 | ₩43,603 | ₩43,494 | ₩43,603 | +0.25% | 700 |
|---|
| 2026.07.06 | ₩43,907 | ₩43,947 | ₩43,867 | ₩43,947 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩43,582 | ₩43,582 | ₩43,582 | ₩43,582 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,862 | ₩43,862 | ₩43,862 | ₩43,862 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,907 | ₩44,081 | ₩43,907 | ₩44,047 | +0.32% | 7.5천 |
|---|
| 2026.06.29 | ₩43,764 | ₩43,764 | ₩43,764 | ₩43,764 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩43,386 | ₩43,438 | ₩43,306 | ₩43,371 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩43,413 | ₩43,533 | ₩43,413 | ₩43,478 | +0.15% | 2.2천 |
|---|
| 2026.06.24 | ₩43,314 | ₩43,314 | ₩43,314 | ₩43,314 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,506 | ₩43,573 | ₩43,286 | ₩43,359 | -0.34% | 6.9천 |
|---|
| 2026.06.22 | ₩43,961 | ₩43,961 | ₩43,940 | ₩43,940 | -0.05% | 300 |
|---|
| 2026.06.18 | ₩43,920 | ₩43,987 | ₩43,920 | ₩43,987 | +0.15% | 1.2천 |
|---|
| 2026.06.17 | ₩43,867 | ₩43,934 | ₩43,603 | ₩43,603 | -0.60% | 7.5천 |
|---|
| 2026.06.16 | ₩44,067 | ₩44,067 | ₩43,866 | ₩43,866 | -0.46% | 700 |
|---|
| 2026.06.15 | ₩44,054 | ₩44,214 | ₩44,054 | ₩44,121 | +0.15% | 3.1천 |
|---|
| 2026.06.12 | ₩43,453 | ₩43,587 | ₩43,453 | ₩43,566 | +0.26% | 2.4천 |
|---|
| 2026.06.11 | ₩42,992 | ₩43,434 | ₩42,992 | ₩43,434 | +1.03% | 200 |
|---|
| 2026.06.10 | ₩43,293 | ₩43,293 | ₩42,758 | ₩42,758 | -1.23% | 400 |
|---|
| 2026.06.09 | ₩42,772 | ₩43,251 | ₩42,772 | ₩43,251 | +1.12% | 1.1만 |
|---|
| 2026.06.08 | ₩43,613 | ₩43,640 | ₩43,546 | ₩43,546 | -0.15% | 2.1천 |
|---|
| 2026.06.05 | ₩43,480 | ₩43,480 | ₩43,186 | ₩43,229 | -0.58% | 900 |
|---|
| 2026.06.04 | ₩44,014 | ₩44,107 | ₩44,014 | ₩44,107 | +0.21% | 800 |
|---|
| 2026.06.03 | ₩44,106 | ₩44,106 | ₩44,094 | ₩44,102 | -0.01% | 300 |
|---|
| 2026.06.02 | ₩44,133 | ₩44,174 | ₩44,094 | ₩44,121 | -0.03% | 1.3천 |
|---|
| 2026.06.01 | ₩44,041 | ₩44,121 | ₩44,041 | ₩44,121 | +0.18% | 8.7천 |
|---|
| 2026.05.29 | ₩44,121 | ₩44,121 | ₩44,014 | ₩44,107 | -0.03% | 400 |
|---|
| 2026.05.28 | ₩43,895 | ₩44,011 | ₩43,895 | ₩44,011 | +0.26% | 2.7천 |
|---|
| 2026.05.27 | ₩43,774 | ₩43,887 | ₩43,774 | ₩43,887 | +0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩43,920 | ₩43,920 | ₩43,854 | ₩43,908 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩43,681 | ₩43,681 | ₩43,681 | ₩43,681 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩43,639 | ₩43,639 | ₩43,639 | ₩43,639 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,346 | ₩43,530 | ₩43,346 | ₩43,530 | +0.43% | 1천 |
|---|
| 2026.05.19 | ₩43,273 | ₩43,359 | ₩43,241 | ₩43,241 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩43,306 | ₩43,386 | ₩43,306 | ₩43,386 | +0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩43,306 | ₩43,306 | ₩43,306 | ₩43,306 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,506 | ₩43,573 | ₩43,466 | ₩43,542 | +0.08% | 4천 |
|---|
| 2026.05.13 | ₩43,399 | ₩43,453 | ₩43,389 | ₩43,389 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩43,266 | ₩43,319 | ₩43,099 | ₩43,319 | +0.12% | 3천 |
|---|
| 2026.05.11 | ₩43,480 | ₩43,493 | ₩43,440 | ₩43,453 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩43,146 | ₩43,433 | ₩43,146 | ₩43,433 | +0.67% | 2.3천 |
|---|
| 2026.05.07 | ₩43,186 | ₩43,186 | ₩43,095 | ₩43,095 | -0.21% | 6.9만 |
|---|
| 2026.05.06 | ₩42,947 | ₩43,039 | ₩42,947 | ₩43,039 | +0.21% | 4.8천 |
|---|
| 2026.05.05 | ₩42,798 | ₩42,798 | ₩42,705 | ₩42,758 | -0.09% | 1.3천 |
|---|
| 2026.05.04 | ₩42,651 | ₩42,651 | ₩42,398 | ₩42,518 | -0.31% | 1.3천 |
|---|
| 2026.05.01 | ₩42,638 | ₩42,638 | ₩42,566 | ₩42,566 | -0.17% | 100 |
|---|
| 2026.04.30 | ₩42,224 | ₩42,391 | ₩42,224 | ₩42,384 | +0.38% | 700 |
|---|
| 2026.04.29 | ₩42,110 | ₩42,110 | ₩41,970 | ₩42,094 | -0.04% | 800 |
|---|
| 2026.04.28 | ₩42,024 | ₩42,024 | ₩41,877 | ₩41,985 | -0.09% | 300 |
|---|
| 2026.04.27 | ₩42,171 | ₩42,237 | ₩42,171 | ₩42,211 | +0.10% | 500 |
|---|
| 2026.04.24 | ₩42,144 | ₩42,191 | ₩42,121 | ₩42,191 | +0.11% | 800 |
|---|
| 2026.04.23 | ₩41,744 | ₩41,744 | ₩41,744 | ₩41,744 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩41,770 | ₩41,926 | ₩41,770 | ₩41,926 | +0.37% | 900 |
|---|
| 2026.04.21 | ₩41,703 | ₩41,797 | ₩41,493 | ₩41,493 | -0.50% | 2.5만 |
|---|
| 2026.04.20 | ₩41,356 | ₩41,619 | ₩41,356 | ₩41,619 | +0.64% | 2.5천 |
|---|
| 2026.04.17 | ₩41,730 | ₩41,730 | ₩41,694 | ₩41,694 | -0.09% | 600 |
|---|
| 2026.04.16 | ₩41,195 | ₩41,396 | ₩41,075 | ₩41,365 | +0.41% | 2.1천 |
|---|
| 2026.04.15 | ₩41,075 | ₩41,224 | ₩41,075 | ₩41,224 | +0.36% | 1.6만 |
|---|
| 2026.04.14 | ₩40,768 | ₩40,907 | ₩40,689 | ₩40,907 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩40,007 | ₩40,437 | ₩40,007 | ₩40,437 | +1.08% | 5.3만 |
|---|
| 2026.04.10 | ₩40,033 | ₩40,100 | ₩40,033 | ₩40,100 | +0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩39,820 | ₩40,020 | ₩39,820 | ₩40,020 | +0.50% | 700 |
|---|
| 2026.04.08 | ₩39,772 | ₩39,780 | ₩39,579 | ₩39,780 | +0.02% | 8.9천 |
|---|
| 2026.04.07 | ₩38,230 | ₩38,639 | ₩38,163 | ₩38,639 | +1.07% | 1.6천 |
|---|
| 2026.04.06 | ₩38,617 | ₩38,674 | ₩38,617 | ₩38,674 | +0.15% | 6.2천 |
|---|
| 2026.04.02 | ₩38,454 | ₩38,454 | ₩38,454 | ₩38,454 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,524 | ₩38,524 | ₩38,350 | ₩38,350 | -0.45% | 1천 |
|---|
| 2026.03.31 | ₩37,375 | ₩37,990 | ₩37,242 | ₩37,970 | +1.59% | 1.4만 |
|---|
| 2026.03.30 | ₩36,961 | ₩37,135 | ₩36,522 | ₩36,681 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩37,362 | ₩37,362 | ₩36,988 | ₩37,008 | -0.95% | 9.3천 |
|---|
| 2026.03.26 | ₩37,710 | ₩37,710 | ₩37,710 | ₩37,710 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,671 | ₩38,671 | ₩38,576 | ₩38,576 | -0.25% | 200 |
|---|
| 2026.03.24 | ₩38,324 | ₩38,497 | ₩38,217 | ₩38,332 | +0.02% | 1.2천 |
|---|
| 2026.03.23 | ₩38,898 | ₩38,898 | ₩38,623 | ₩38,623 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩38,450 | ₩38,450 | ₩38,003 | ₩38,070 | -0.99% | 2천 |
|---|
| 2026.03.19 | ₩38,404 | ₩38,796 | ₩38,390 | ₩38,796 | +1.02% | 1천 |
|---|
| 2026.03.18 | ₩39,339 | ₩39,339 | ₩38,934 | ₩38,934 | -1.03% | 200 |
|---|
| 2026.03.17 | ₩39,566 | ₩39,566 | ₩39,352 | ₩39,455 | -0.28% | 700 |
|---|
| 2026.03.16 | ₩39,379 | ₩39,379 | ₩39,152 | ₩39,219 | -0.41% | 400 |
|---|
| 2026.03.13 | ₩39,312 | ₩39,312 | ₩38,770 | ₩38,770 | -1.38% | 400 |
|---|
| 2026.03.12 | ₩39,098 | ₩39,098 | ₩38,989 | ₩38,989 | -0.28% | 700 |
|---|
| 2026.03.11 | ₩39,506 | ₩39,591 | ₩39,506 | ₩39,591 | +0.22% | 300 |
|---|
| 2026.03.10 | ₩39,806 | ₩39,833 | ₩39,554 | ₩39,554 | -0.63% | 1.2천 |
|---|
| 2026.03.09 | ₩38,951 | ₩39,568 | ₩38,951 | ₩39,568 | +1.58% | 200 |
|---|
| 2026.03.06 | ₩39,205 | ₩39,379 | ₩39,058 | ₩39,106 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩39,753 | ₩39,753 | ₩39,351 | ₩39,646 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩39,793 | ₩39,886 | ₩39,726 | ₩39,886 | +0.23% | 6천 |
|---|
| 2026.03.03 | ₩38,791 | ₩39,345 | ₩38,738 | ₩39,307 | +1.33% | 7.9천 |
|---|
| 2026.03.02 | ₩39,446 | ₩39,673 | ₩39,446 | ₩39,593 | +0.37% | 4.6천 |
|---|
| 2026.02.27 | ₩39,552 | ₩39,580 | ₩39,472 | ₩39,580 | +0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩39,699 | ₩39,699 | ₩39,432 | ₩39,633 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩39,913 | ₩40,047 | ₩39,913 | ₩40,037 | +0.31% | 7.3천 |
|---|
| 2026.02.24 | ₩39,439 | ₩39,575 | ₩39,352 | ₩39,575 | +0.35% | 1.9천 |
|---|
| 2026.02.23 | ₩39,446 | ₩39,446 | ₩39,005 | ₩39,205 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩39,613 | ₩39,613 | ₩39,512 | ₩39,605 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩39,352 | ₩39,406 | ₩39,229 | ₩39,323 | -0.07% | 3.1천 |
|---|
| 2026.02.18 | ₩39,379 | ₩39,686 | ₩39,225 | ₩39,459 | +0.20% | 4천 |
|---|
| 2026.02.17 | ₩39,219 | ₩39,379 | ₩38,791 | ₩39,178 | -0.10% | 6.7만 |
|---|
| 2026.02.13 | ₩39,165 | ₩39,512 | ₩39,125 | ₩39,214 | +0.13% | 2.3만 |
|---|
| 2026.02.12 | ₩39,753 | ₩39,780 | ₩39,097 | ₩39,097 | -1.65% | 2.6만 |
|---|
| 2026.02.11 | ₩39,658 | ₩39,913 | ₩39,641 | ₩39,860 | +0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩39,940 | ₩39,940 | ₩39,833 | ₩39,833 | -0.27% | 1.2만 |
|---|
| 2026.02.09 | ₩39,566 | ₩39,953 | ₩39,566 | ₩39,874 | +0.78% | 1.1만 |
|---|
| 2026.02.06 | ₩39,219 | ₩39,642 | ₩39,125 | ₩39,642 | +1.08% | 10.5만 |
|---|
| 2026.02.05 | ₩38,844 | ₩39,165 | ₩38,751 | ₩38,818 | -0.07% | 1.4만 |
|---|
| 2026.02.04 | ₩39,766 | ₩39,766 | ₩39,138 | ₩39,315 | -1.14% | 2.1만 |
|---|
| 2026.02.03 | ₩40,594 | ₩40,594 | ₩39,579 | ₩39,889 | -1.74% | 6.3천 |
|---|
| 2026.02.02 | ₩40,339 | ₩40,487 | ₩40,300 | ₩40,371 | +0.08% | 9.2천 |
|---|
| 2026.01.30 | ₩40,236 | ₩40,347 | ₩40,060 | ₩40,087 | -0.37% | 8.5천 |
|---|
| 2026.01.29 | ₩40,421 | ₩40,434 | ₩39,980 | ₩40,434 | +0.03% | 8.3천 |
|---|
| 2026.01.28 | ₩40,835 | ₩40,835 | ₩40,561 | ₩40,642 | -0.47% | 2.4만 |
|---|
| 2026.01.27 | ₩40,565 | ₩40,565 | ₩40,565 | ₩40,565 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,443 | ₩40,443 | ₩40,382 | ₩40,382 | -0.15% | 500 |
|---|
| 2026.01.23 | ₩40,154 | ₩40,367 | ₩40,154 | ₩40,251 | +0.24% | 2.4천 |
|---|
| 2026.01.22 | ₩40,341 | ₩40,341 | ₩40,040 | ₩40,159 | -0.45% | 1천 |
|---|
| 2026.01.21 | ₩39,713 | ₩40,080 | ₩39,699 | ₩39,930 | +0.55% | 800 |
|---|
| 2026.01.20 | ₩39,713 | ₩39,713 | ₩39,414 | ₩39,427 | -0.72% | 1.7천 |
|---|
| 2026.01.16 | ₩40,047 | ₩40,207 | ₩40,047 | ₩40,147 | +0.25% | 2.6천 |
|---|
| 2026.01.15 | ₩40,294 | ₩40,294 | ₩40,104 | ₩40,104 | -0.47% | 600 |
|---|
| 2026.01.14 | ₩39,873 | ₩40,016 | ₩39,873 | ₩40,016 | +0.36% | 800 |
|---|
| 2026.01.13 | ₩40,260 | ₩40,381 | ₩40,260 | ₩40,272 | +0.03% | 800 |
|---|
| 2026.01.12 | ₩40,334 | ₩40,461 | ₩40,220 | ₩40,369 | +0.09% | 9천 |
|---|
| 2026.01.09 | ₩40,127 | ₩40,354 | ₩40,087 | ₩40,304 | +0.44% | 1.8천 |
|---|
| 2026.01.08 | ₩39,872 | ₩40,023 | ₩39,872 | ₩40,023 | +0.38% | 4.4천 |
|---|
| 2026.01.07 | ₩40,194 | ₩40,367 | ₩40,172 | ₩40,172 | -0.05% | 5천 |
|---|
| 2026.01.06 | ₩39,980 | ₩40,167 | ₩39,926 | ₩40,156 | +0.44% | 1.8만 |
|---|
| 2026.01.05 | ₩40,000 | ₩40,020 | ₩39,873 | ₩39,926 | -0.18% | 5.7천 |
|---|
| 2026.01.02 | ₩40,206 | ₩40,206 | ₩39,654 | ₩39,722 | -1.20% | 6.8천 |
|---|
| 2025.12.31 | ₩39,766 | ₩39,873 | ₩39,753 | ₩39,821 | +0.14% | 17.5만 |
|---|
| 2025.12.30 | ₩39,763 | ₩39,793 | ₩39,763 | ₩39,766 | +0.01% | 8.9천 |
|---|
| 2025.12.29 | ₩39,766 | ₩39,766 | ₩39,753 | ₩39,763 | -0.01% | 1천 |
|---|
| 2025.12.26 | ₩39,754 | ₩39,754 | ₩39,754 | ₩39,754 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,739 | ₩39,759 | ₩39,739 | ₩39,759 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩39,726 | ₩39,726 | ₩39,657 | ₩39,657 | -0.17% | 1.5천 |
|---|
| 2025.12.22 | ₩39,713 | ₩39,726 | ₩39,709 | ₩39,709 | -0.01% | 2.5천 |
|---|
| 2025.12.19 | ₩39,699 | ₩39,726 | ₩39,699 | ₩39,703 | +0.01% | 2.7만 |
|---|
| 2025.12.18 | ₩39,673 | ₩39,699 | ₩39,659 | ₩39,661 | -0.03% | 1만 |
|---|
| 2025.12.17 | ₩39,658 | ₩39,673 | ₩39,606 | ₩39,619 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩39,653 | ₩39,659 | ₩39,633 | ₩39,659 | +0.02% | 1.5천 |
|---|
| 2025.12.15 | ₩39,646 | ₩39,649 | ₩39,629 | ₩39,646 | 0.00% | 2천 |
|---|
| 2025.12.12 | ₩39,653 | ₩39,653 | ₩39,606 | ₩39,623 | -0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩39,633 | ₩39,673 | ₩39,619 | ₩39,646 | +0.03% | 7.5천 |
|---|
| 2025.12.10 | ₩39,599 | ₩39,673 | ₩39,599 | ₩39,619 | +0.05% | 1.2만 |
|---|
| 2025.12.09 | ₩39,671 | ₩39,673 | ₩39,626 | ₩39,626 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩39,593 | ₩39,646 | ₩39,593 | ₩39,623 | +0.08% | 4.2만 |
|---|
| 2025.12.05 | ₩39,593 | ₩39,673 | ₩39,566 | ₩39,617 | +0.06% | 1.2만 |
|---|
| 2025.12.04 | ₩39,539 | ₩39,571 | ₩39,539 | ₩39,571 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩39,526 | ₩39,633 | ₩39,512 | ₩39,543 | +0.04% | 1.2만 |
|---|
| 2025.12.02 | ₩39,539 | ₩39,593 | ₩39,516 | ₩39,516 | -0.06% | 2.1천 |
|---|
| 2025.12.01 | ₩39,432 | ₩39,539 | ₩39,432 | ₩39,486 | +0.14% | 1.1만 |
|---|
| 2025.11.28 | ₩39,499 | ₩39,512 | ₩39,443 | ₩39,443 | -0.14% | 400 |
|---|
| 2025.11.26 | ₩39,472 | ₩39,472 | ₩39,365 | ₩39,407 | -0.17% | 9.6천 |
|---|
| 2025.11.25 | ₩39,272 | ₩39,363 | ₩39,205 | ₩39,363 | +0.23% | 2.4천 |
|---|
| 2025.11.24 | ₩38,831 | ₩39,205 | ₩38,831 | ₩39,169 | +0.87% | 3.9천 |
|---|
| 2025.11.21 | ₩38,551 | ₩38,816 | ₩38,372 | ₩38,732 | +0.47% | 3.2천 |
|---|
| 2025.11.20 | ₩39,165 | ₩39,192 | ₩38,430 | ₩38,457 | -1.81% | 1.8만 |
|---|
| 2025.11.19 | ₩38,938 | ₩38,938 | ₩38,804 | ₩38,855 | -0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩38,740 | ₩38,871 | ₩38,740 | ₩38,782 | +0.11% | 2.1천 |
|---|
| 2025.11.17 | ₩39,018 | ₩39,058 | ₩38,902 | ₩38,902 | -0.30% | 800 |
|---|
| 2025.11.14 | ₩38,911 | ₩39,072 | ₩38,911 | ₩39,017 | +0.27% | 800 |
|---|
| 2025.11.13 | ₩39,152 | ₩39,152 | ₩39,005 | ₩39,005 | -0.38% | 1만 |
|---|
| 2025.11.12 | ₩39,192 | ₩39,252 | ₩39,192 | ₩39,248 | +0.14% | 3.3천 |
|---|
| 2025.11.11 | ₩39,219 | ₩39,285 | ₩39,219 | ₩39,271 | +0.13% | 400 |
|---|
| 2025.11.10 | ₩39,178 | ₩39,243 | ₩39,178 | ₩39,243 | +0.16% | 200 |
|---|
| 2025.11.07 | ₩38,898 | ₩38,978 | ₩38,711 | ₩38,961 | +0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩39,138 | ₩39,158 | ₩38,938 | ₩38,974 | -0.42% | 4.6천 |
|---|
| 2025.11.05 | ₩39,185 | ₩39,232 | ₩39,185 | ₩39,188 | +0.01% | 1천 |
|---|
| 2025.11.04 | ₩39,192 | ₩39,219 | ₩39,058 | ₩39,081 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩39,152 | ₩39,196 | ₩39,148 | ₩39,196 | +0.11% | 1.8천 |
|---|
| 2025.10.31 | ₩39,245 | ₩39,245 | ₩39,152 | ₩39,161 | -0.21% | 7천 |
|---|
| 2025.10.30 | ₩39,208 | ₩39,232 | ₩39,125 | ₩39,152 | -0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩39,165 | ₩39,232 | ₩39,165 | ₩39,219 | +0.14% | 1.9만 |
|---|
| 2025.10.28 | ₩39,152 | ₩39,212 | ₩39,152 | ₩39,198 | +0.12% | 16.3만 |
|---|
| 2025.10.27 | ₩39,072 | ₩39,205 | ₩39,072 | ₩39,178 | +0.27% | 7.7천 |
|---|
| 2025.10.24 | ₩39,025 | ₩39,058 | ₩39,025 | ₩39,045 | +0.05% | 800 |
|---|
| 2025.10.23 | ₩38,885 | ₩38,965 | ₩38,767 | ₩38,767 | -0.30% | 1.6천 |
|---|
| 2025.10.22 | ₩38,865 | ₩38,925 | ₩38,751 | ₩38,819 | -0.12% | 2.8천 |
|---|
| 2025.10.21 | ₩38,898 | ₩38,938 | ₩38,871 | ₩38,931 | +0.09% | 1.3천 |
|---|
| 2025.10.20 | ₩38,818 | ₩38,927 | ₩38,818 | ₩38,927 | +0.28% | 400 |
|---|
| 2025.10.17 | ₩38,444 | ₩38,617 | ₩38,410 | ₩38,564 | +0.31% | 5.1천 |
|---|
| 2025.10.16 | ₩38,444 | ₩38,477 | ₩38,364 | ₩38,409 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩38,718 | ₩38,718 | ₩38,544 | ₩38,553 | -0.42% | 700 |
|---|
| 2025.10.14 | ₩38,350 | ₩38,644 | ₩38,350 | ₩38,495 | +0.38% | 2천 |
|---|
| 2025.10.13 | ₩38,517 | ₩38,657 | ₩38,470 | ₩38,470 | -0.12% | 7천 |
|---|
| 2025.10.10 | ₩38,830 | ₩38,830 | ₩38,217 | ₩38,297 | -1.37% | 5.2천 |
|---|