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 | ₩46,116 | ₩46,220 | ₩46,116 | ₩46,215 | +0.21% | 1.1천 |
| 2026.10.08 | ₩46,262 | ₩46,262 | ₩46,075 | ₩46,101 | -0.35% | 2.9천 |
| 2026.10.07 | ₩46,262 | ₩46,262 | ₩46,168 | ₩46,215 | -0.10% | 2.2천 |
| 2026.10.06 | ₩46,181 | ₩46,235 | ₩46,168 | ₩46,235 | +0.12% | 1.2만 |
| 2026.10.05 | ₩46,068 | ₩46,121 | ₩46,061 | ₩46,121 | +0.12% | 14만 |
| 2026.10.02 | ₩46,068 | ₩46,100 | ₩46,048 | ₩46,048 | -0.04% | 300 |
| 2026.10.01 | ₩45,861 | ₩45,901 | ₩45,821 | ₩45,887 | +0.06% | 1.8천 |
| 2026.09.30 | ₩45,994 | ₩45,994 | ₩45,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,954 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩45,834 | ₩45,870 | ₩45,821 | ₩45,870 | +0.08% | 1.6천 |
|---|
| 2026.09.28 | ₩45,994 | ₩45,994 | ₩45,881 | ₩45,914 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩45,914 | ₩45,934 | ₩45,914 | ₩45,934 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩45,821 | ₩45,861 | ₩45,807 | ₩45,854 | +0.07% | 1.2천 |
|---|
| 2026.09.23 | ₩45,854 | ₩45,854 | ₩45,854 | ₩45,854 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,887 | ₩45,948 | ₩45,875 | ₩45,948 | +0.13% | 1.2천 |
|---|
| 2026.09.21 | ₩45,807 | ₩45,861 | ₩45,807 | ₩45,861 | +0.12% | 800 |
|---|
| 2026.09.18 | ₩45,447 | ₩45,576 | ₩45,447 | ₩45,576 | +0.29% | 500 |
|---|
| 2026.09.17 | ₩45,300 | ₩45,487 | ₩45,300 | ₩45,487 | +0.41% | 5.2천 |
|---|
| 2026.09.16 | ₩45,206 | ₩45,206 | ₩45,077 | ₩45,077 | -0.29% | 500 |
|---|
| 2026.09.15 | ₩45,113 | ₩45,113 | ₩45,046 | ₩45,093 | -0.04% | 1.5천 |
|---|
| 2026.09.14 | ₩45,033 | ₩45,233 | ₩45,033 | ₩45,179 | +0.33% | 2.1천 |
|---|
| 2026.09.11 | ₩45,366 | ₩45,366 | ₩45,233 | ₩45,293 | -0.16% | 5.7천 |
|---|
| 2026.09.10 | ₩45,099 | ₩45,159 | ₩45,018 | ₩45,018 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩45,285 | ₩45,286 | ₩45,246 | ₩45,246 | -0.09% | 1.7천 |
|---|
| 2026.09.08 | ₩45,333 | ₩45,333 | ₩45,286 | ₩45,286 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩45,420 | ₩45,427 | ₩45,360 | ₩45,360 | -0.13% | 6.7만 |
|---|
| 2026.09.03 | ₩45,193 | ₩45,353 | ₩45,193 | ₩45,340 | +0.33% | 4.2만 |
|---|
| 2026.09.02 | ₩45,033 | ₩45,153 | ₩45,033 | ₩45,146 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩44,405 | ₩45,220 | ₩44,405 | ₩45,012 | +1.37% | 2.2천 |
|---|
| 2026.08.31 | ₩45,046 | ₩45,260 | ₩45,046 | ₩45,260 | +0.47% | 2.2천 |
|---|
| 2026.08.28 | ₩45,153 | ₩45,233 | ₩45,153 | ₩45,179 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩45,193 | ₩45,221 | ₩45,193 | ₩45,221 | +0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩44,979 | ₩44,979 | ₩44,979 | ₩44,979 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩44,886 | ₩44,939 | ₩44,872 | ₩44,904 | +0.04% | 12.1만 |
|---|
| 2026.08.24 | ₩44,805 | ₩44,805 | ₩44,772 | ₩44,772 | -0.07% | 400 |
|---|
| 2026.08.21 | ₩44,879 | ₩44,879 | ₩44,879 | ₩44,879 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,739 | ₩44,779 | ₩44,739 | ₩44,779 | +0.09% | 1.2천 |
|---|
| 2026.08.19 | ₩44,899 | ₩44,899 | ₩44,805 | ₩44,872 | -0.06% | 4.5천 |
|---|
| 2026.08.18 | ₩44,765 | ₩44,872 | ₩44,765 | ₩44,819 | +0.12% | 2.9천 |
|---|
| 2026.08.17 | ₩45,246 | ₩45,246 | ₩45,055 | ₩45,055 | -0.42% | 500 |
|---|
| 2026.08.14 | ₩45,061 | ₩45,061 | ₩45,061 | ₩45,061 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,926 | ₩45,099 | ₩44,926 | ₩45,046 | +0.27% | 1.1만 |
|---|
| 2026.08.12 | ₩44,835 | ₩44,902 | ₩44,835 | ₩44,902 | +0.15% | 500 |
|---|
| 2026.08.11 | ₩44,745 | ₩44,745 | ₩44,745 | ₩44,745 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,752 | ₩44,819 | ₩44,751 | ₩44,751 | -0.00% | 1.1천 |
|---|
| 2026.08.07 | ₩44,732 | ₩44,779 | ₩44,732 | ₩44,747 | +0.03% | 3천 |
|---|
| 2026.08.06 | ₩44,518 | ₩44,518 | ₩44,458 | ₩44,458 | -0.14% | 500 |
|---|
| 2026.08.05 | ₩44,405 | ₩44,670 | ₩44,405 | ₩44,471 | +0.15% | 8.7천 |
|---|
| 2026.08.04 | ₩44,485 | ₩44,538 | ₩44,485 | ₩44,538 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩43,964 | ₩44,071 | ₩43,964 | ₩44,071 | +0.24% | 300 |
|---|
| 2026.07.31 | ₩43,670 | ₩43,737 | ₩43,643 | ₩43,702 | +0.07% | 2.6만 |
|---|
| 2026.07.30 | ₩43,431 | ₩43,431 | ₩43,431 | ₩43,431 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩42,949 | ₩42,949 | ₩42,639 | ₩42,639 | -0.72% | 400 |
|---|
| 2026.07.28 | ₩43,216 | ₩43,216 | ₩42,908 | ₩43,202 | -0.03% | 500 |
|---|
| 2026.07.27 | ₩43,643 | ₩43,643 | ₩43,311 | ₩43,311 | -0.76% | 200 |
|---|
| 2026.07.24 | ₩43,336 | ₩43,363 | ₩43,150 | ₩43,229 | -0.25% | 2천 |
|---|
| 2026.07.23 | ₩43,395 | ₩43,395 | ₩43,395 | ₩43,395 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,896 | ₩43,950 | ₩43,832 | ₩43,832 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩43,804 | ₩43,910 | ₩43,804 | ₩43,910 | +0.24% | 2천 |
|---|
| 2026.07.20 | ₩43,703 | ₩43,710 | ₩43,550 | ₩43,550 | -0.35% | 1.3천 |
|---|
| 2026.07.17 | ₩43,449 | ₩43,507 | ₩43,391 | ₩43,507 | +0.13% | 600 |
|---|
| 2026.07.16 | ₩43,657 | ₩43,755 | ₩43,657 | ₩43,755 | +0.23% | 1.5천 |
|---|
| 2026.07.15 | ₩44,043 | ₩44,043 | ₩44,043 | ₩44,043 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,910 | ₩44,036 | ₩43,910 | ₩44,036 | +0.29% | 1.1천 |
|---|
| 2026.07.13 | ₩43,977 | ₩43,977 | ₩43,820 | ₩43,820 | -0.36% | 400 |
|---|
| 2026.07.10 | ₩44,031 | ₩44,131 | ₩44,031 | ₩44,131 | +0.23% | 200 |
|---|
| 2026.07.09 | ₩43,964 | ₩43,987 | ₩43,964 | ₩43,987 | +0.05% | 800 |
|---|
| 2026.07.08 | ₩43,403 | ₩43,665 | ₩43,403 | ₩43,665 | +0.60% | 1.1천 |
|---|
| 2026.07.07 | ₩43,498 | ₩43,606 | ₩43,498 | ₩43,606 | +0.25% | 700 |
|---|
| 2026.07.06 | ₩43,910 | ₩43,950 | ₩43,870 | ₩43,950 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩43,586 | ₩43,586 | ₩43,586 | ₩43,586 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,865 | ₩43,865 | ₩43,865 | ₩43,865 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,910 | ₩44,084 | ₩43,910 | ₩44,051 | +0.32% | 7.5천 |
|---|
| 2026.06.29 | ₩43,767 | ₩43,767 | ₩43,767 | ₩43,767 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩43,389 | ₩43,441 | ₩43,309 | ₩43,375 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩43,416 | ₩43,536 | ₩43,416 | ₩43,482 | +0.15% | 2.2천 |
|---|
| 2026.06.24 | ₩43,317 | ₩43,317 | ₩43,317 | ₩43,317 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,510 | ₩43,576 | ₩43,289 | ₩43,363 | -0.34% | 6.9천 |
|---|
| 2026.06.22 | ₩43,964 | ₩43,964 | ₩43,944 | ₩43,944 | -0.05% | 300 |
|---|
| 2026.06.18 | ₩43,924 | ₩43,991 | ₩43,924 | ₩43,991 | +0.15% | 1.2천 |
|---|
| 2026.06.17 | ₩43,870 | ₩43,937 | ₩43,606 | ₩43,606 | -0.60% | 7.5천 |
|---|
| 2026.06.16 | ₩44,071 | ₩44,071 | ₩43,869 | ₩43,869 | -0.46% | 700 |
|---|
| 2026.06.15 | ₩44,057 | ₩44,218 | ₩44,057 | ₩44,124 | +0.15% | 3.1천 |
|---|
| 2026.06.12 | ₩43,456 | ₩43,590 | ₩43,456 | ₩43,570 | +0.26% | 2.4천 |
|---|
| 2026.06.11 | ₩42,995 | ₩43,437 | ₩42,995 | ₩43,437 | +1.03% | 200 |
|---|
| 2026.06.10 | ₩43,296 | ₩43,296 | ₩42,762 | ₩42,762 | -1.23% | 400 |
|---|
| 2026.06.09 | ₩42,775 | ₩43,254 | ₩42,775 | ₩43,254 | +1.12% | 1.1만 |
|---|
| 2026.06.08 | ₩43,616 | ₩43,643 | ₩43,550 | ₩43,550 | -0.15% | 2.1천 |
|---|
| 2026.06.05 | ₩43,483 | ₩43,483 | ₩43,189 | ₩43,232 | -0.58% | 900 |
|---|
| 2026.06.04 | ₩44,017 | ₩44,111 | ₩44,017 | ₩44,111 | +0.21% | 800 |
|---|
| 2026.06.03 | ₩44,109 | ₩44,109 | ₩44,097 | ₩44,105 | -0.01% | 300 |
|---|
| 2026.06.02 | ₩44,136 | ₩44,178 | ₩44,097 | ₩44,124 | -0.03% | 1.3천 |
|---|
| 2026.06.01 | ₩44,044 | ₩44,124 | ₩44,044 | ₩44,124 | +0.18% | 8.7천 |
|---|
| 2026.05.29 | ₩44,124 | ₩44,124 | ₩44,017 | ₩44,111 | -0.03% | 400 |
|---|
| 2026.05.28 | ₩43,898 | ₩44,015 | ₩43,898 | ₩44,015 | +0.26% | 2.7천 |
|---|
| 2026.05.27 | ₩43,777 | ₩43,890 | ₩43,777 | ₩43,890 | +0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩43,924 | ₩43,924 | ₩43,857 | ₩43,912 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩43,685 | ₩43,685 | ₩43,685 | ₩43,685 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩43,642 | ₩43,642 | ₩43,642 | ₩43,642 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,349 | ₩43,534 | ₩43,349 | ₩43,534 | +0.43% | 1천 |
|---|
| 2026.05.19 | ₩43,276 | ₩43,363 | ₩43,244 | ₩43,244 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩43,309 | ₩43,389 | ₩43,309 | ₩43,389 | +0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,510 | ₩43,576 | ₩43,470 | ₩43,546 | +0.08% | 4천 |
|---|
| 2026.05.13 | ₩43,403 | ₩43,456 | ₩43,392 | ₩43,392 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩43,269 | ₩43,323 | ₩43,102 | ₩43,323 | +0.12% | 3천 |
|---|
| 2026.05.11 | ₩43,483 | ₩43,496 | ₩43,443 | ₩43,456 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩43,149 | ₩43,436 | ₩43,149 | ₩43,436 | +0.67% | 2.3천 |
|---|
| 2026.05.07 | ₩43,189 | ₩43,189 | ₩43,098 | ₩43,098 | -0.21% | 6.9만 |
|---|
| 2026.05.06 | ₩42,950 | ₩43,042 | ₩42,950 | ₩43,042 | +0.21% | 4.8천 |
|---|
| 2026.05.05 | ₩42,802 | ₩42,802 | ₩42,708 | ₩42,762 | -0.09% | 1.3천 |
|---|
| 2026.05.04 | ₩42,655 | ₩42,655 | ₩42,401 | ₩42,521 | -0.31% | 1.3천 |
|---|
| 2026.05.01 | ₩42,641 | ₩42,641 | ₩42,569 | ₩42,569 | -0.17% | 100 |
|---|
| 2026.04.30 | ₩42,227 | ₩42,394 | ₩42,227 | ₩42,387 | +0.38% | 700 |
|---|
| 2026.04.29 | ₩42,114 | ₩42,114 | ₩41,973 | ₩42,098 | -0.04% | 800 |
|---|
| 2026.04.28 | ₩42,027 | ₩42,027 | ₩41,880 | ₩41,988 | -0.09% | 300 |
|---|
| 2026.04.27 | ₩42,174 | ₩42,241 | ₩42,174 | ₩42,214 | +0.10% | 500 |
|---|
| 2026.04.24 | ₩42,147 | ₩42,194 | ₩42,124 | ₩42,194 | +0.11% | 800 |
|---|
| 2026.04.23 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩41,773 | ₩41,929 | ₩41,773 | ₩41,929 | +0.37% | 900 |
|---|
| 2026.04.21 | ₩41,706 | ₩41,800 | ₩41,496 | ₩41,496 | -0.50% | 2.5만 |
|---|
| 2026.04.20 | ₩41,359 | ₩41,622 | ₩41,359 | ₩41,622 | +0.64% | 2.5천 |
|---|
| 2026.04.17 | ₩41,733 | ₩41,733 | ₩41,697 | ₩41,697 | -0.09% | 600 |
|---|
| 2026.04.16 | ₩41,199 | ₩41,399 | ₩41,078 | ₩41,368 | +0.41% | 2.1천 |
|---|
| 2026.04.15 | ₩41,078 | ₩41,227 | ₩41,078 | ₩41,227 | +0.36% | 1.6만 |
|---|
| 2026.04.14 | ₩40,771 | ₩40,910 | ₩40,692 | ₩40,910 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩40,010 | ₩40,440 | ₩40,010 | ₩40,440 | +1.08% | 5.3만 |
|---|
| 2026.04.10 | ₩40,036 | ₩40,103 | ₩40,036 | ₩40,103 | +0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩39,823 | ₩40,023 | ₩39,823 | ₩40,023 | +0.50% | 700 |
|---|
| 2026.04.08 | ₩39,774 | ₩39,783 | ₩39,582 | ₩39,783 | +0.02% | 8.9천 |
|---|
| 2026.04.07 | ₩38,233 | ₩38,642 | ₩38,166 | ₩38,642 | +1.07% | 1.6천 |
|---|
| 2026.04.06 | ₩38,620 | ₩38,676 | ₩38,620 | ₩38,676 | +0.15% | 6.2천 |
|---|
| 2026.04.02 | ₩38,457 | ₩38,457 | ₩38,457 | ₩38,457 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,527 | ₩38,527 | ₩38,353 | ₩38,353 | -0.45% | 1천 |
|---|
| 2026.03.31 | ₩37,378 | ₩37,992 | ₩37,244 | ₩37,972 | +1.59% | 1.4만 |
|---|
| 2026.03.30 | ₩36,964 | ₩37,137 | ₩36,524 | ₩36,683 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩37,365 | ₩37,365 | ₩36,991 | ₩37,011 | -0.95% | 9.3천 |
|---|
| 2026.03.26 | ₩37,713 | ₩37,713 | ₩37,713 | ₩37,713 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,674 | ₩38,674 | ₩38,579 | ₩38,579 | -0.25% | 200 |
|---|
| 2026.03.24 | ₩38,326 | ₩38,500 | ₩38,220 | ₩38,334 | +0.02% | 1.2천 |
|---|
| 2026.03.23 | ₩38,901 | ₩38,901 | ₩38,626 | ₩38,626 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩38,453 | ₩38,453 | ₩38,006 | ₩38,073 | -0.99% | 2천 |
|---|
| 2026.03.19 | ₩38,407 | ₩38,799 | ₩38,393 | ₩38,799 | +1.02% | 1천 |
|---|
| 2026.03.18 | ₩39,342 | ₩39,342 | ₩38,937 | ₩38,937 | -1.03% | 200 |
|---|
| 2026.03.17 | ₩39,569 | ₩39,569 | ₩39,355 | ₩39,458 | -0.28% | 700 |
|---|
| 2026.03.16 | ₩39,382 | ₩39,382 | ₩39,155 | ₩39,221 | -0.41% | 400 |
|---|
| 2026.03.13 | ₩39,315 | ₩39,315 | ₩38,773 | ₩38,773 | -1.38% | 400 |
|---|
| 2026.03.12 | ₩39,101 | ₩39,101 | ₩38,992 | ₩38,992 | -0.28% | 700 |
|---|
| 2026.03.11 | ₩39,509 | ₩39,594 | ₩39,509 | ₩39,594 | +0.22% | 300 |
|---|
| 2026.03.10 | ₩39,809 | ₩39,836 | ₩39,557 | ₩39,557 | -0.63% | 1.2천 |
|---|
| 2026.03.09 | ₩38,954 | ₩39,571 | ₩38,954 | ₩39,571 | +1.58% | 200 |
|---|
| 2026.03.06 | ₩39,208 | ₩39,382 | ₩39,061 | ₩39,109 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩39,756 | ₩39,756 | ₩39,354 | ₩39,649 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩39,796 | ₩39,889 | ₩39,729 | ₩39,889 | +0.23% | 6천 |
|---|
| 2026.03.03 | ₩38,794 | ₩39,348 | ₩38,741 | ₩39,310 | +1.33% | 7.9천 |
|---|
| 2026.03.02 | ₩39,449 | ₩39,676 | ₩39,449 | ₩39,595 | +0.37% | 4.6천 |
|---|
| 2026.02.27 | ₩39,555 | ₩39,583 | ₩39,475 | ₩39,583 | +0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩39,702 | ₩39,702 | ₩39,435 | ₩39,636 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩39,916 | ₩40,050 | ₩39,916 | ₩40,040 | +0.31% | 7.3천 |
|---|
| 2026.02.24 | ₩39,442 | ₩39,578 | ₩39,355 | ₩39,578 | +0.35% | 1.9천 |
|---|
| 2026.02.23 | ₩39,449 | ₩39,449 | ₩39,008 | ₩39,208 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩39,616 | ₩39,616 | ₩39,515 | ₩39,608 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩39,355 | ₩39,408 | ₩39,232 | ₩39,326 | -0.07% | 3.1천 |
|---|
| 2026.02.18 | ₩39,382 | ₩39,689 | ₩39,228 | ₩39,462 | +0.20% | 4천 |
|---|
| 2026.02.17 | ₩39,221 | ₩39,382 | ₩38,794 | ₩39,181 | -0.10% | 6.7만 |
|---|
| 2026.02.13 | ₩39,168 | ₩39,515 | ₩39,128 | ₩39,217 | +0.13% | 2.3만 |
|---|
| 2026.02.12 | ₩39,756 | ₩39,783 | ₩39,100 | ₩39,100 | -1.65% | 2.6만 |
|---|
| 2026.02.11 | ₩39,661 | ₩39,916 | ₩39,644 | ₩39,863 | +0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩39,943 | ₩39,943 | ₩39,836 | ₩39,836 | -0.27% | 1.2만 |
|---|
| 2026.02.09 | ₩39,569 | ₩39,956 | ₩39,569 | ₩39,877 | +0.78% | 1.1만 |
|---|
| 2026.02.06 | ₩39,221 | ₩39,645 | ₩39,128 | ₩39,645 | +1.08% | 10.5만 |
|---|
| 2026.02.05 | ₩38,847 | ₩39,168 | ₩38,754 | ₩38,821 | -0.07% | 1.4만 |
|---|
| 2026.02.04 | ₩39,769 | ₩39,769 | ₩39,141 | ₩39,318 | -1.14% | 2.1만 |
|---|
| 2026.02.03 | ₩40,597 | ₩40,597 | ₩39,582 | ₩39,892 | -1.74% | 6.3천 |
|---|
| 2026.02.02 | ₩40,342 | ₩40,491 | ₩40,303 | ₩40,374 | +0.08% | 9.2천 |
|---|
| 2026.01.30 | ₩40,239 | ₩40,350 | ₩40,063 | ₩40,090 | -0.37% | 8.5천 |
|---|
| 2026.01.29 | ₩40,424 | ₩40,437 | ₩39,983 | ₩40,437 | +0.03% | 8.3천 |
|---|
| 2026.01.28 | ₩40,838 | ₩40,838 | ₩40,564 | ₩40,645 | -0.47% | 2.4만 |
|---|
| 2026.01.27 | ₩40,568 | ₩40,568 | ₩40,568 | ₩40,568 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,446 | ₩40,446 | ₩40,385 | ₩40,385 | -0.15% | 500 |
|---|
| 2026.01.23 | ₩40,157 | ₩40,370 | ₩40,157 | ₩40,254 | +0.24% | 2.4천 |
|---|
| 2026.01.22 | ₩40,344 | ₩40,344 | ₩40,043 | ₩40,162 | -0.45% | 1천 |
|---|
| 2026.01.21 | ₩39,716 | ₩40,083 | ₩39,702 | ₩39,933 | +0.55% | 800 |
|---|
| 2026.01.20 | ₩39,716 | ₩39,716 | ₩39,416 | ₩39,430 | -0.72% | 1.7천 |
|---|
| 2026.01.16 | ₩40,050 | ₩40,210 | ₩40,050 | ₩40,150 | +0.25% | 2.6천 |
|---|
| 2026.01.15 | ₩40,297 | ₩40,297 | ₩40,107 | ₩40,107 | -0.47% | 600 |
|---|
| 2026.01.14 | ₩39,876 | ₩40,019 | ₩39,876 | ₩40,019 | +0.36% | 800 |
|---|
| 2026.01.13 | ₩40,263 | ₩40,384 | ₩40,263 | ₩40,275 | +0.03% | 800 |
|---|
| 2026.01.12 | ₩40,337 | ₩40,464 | ₩40,223 | ₩40,372 | +0.09% | 9천 |
|---|
| 2026.01.09 | ₩40,130 | ₩40,357 | ₩40,090 | ₩40,308 | +0.44% | 1.8천 |
|---|
| 2026.01.08 | ₩39,875 | ₩40,026 | ₩39,875 | ₩40,026 | +0.38% | 4.4천 |
|---|
| 2026.01.07 | ₩40,197 | ₩40,370 | ₩40,175 | ₩40,175 | -0.05% | 5천 |
|---|
| 2026.01.06 | ₩39,983 | ₩40,170 | ₩39,929 | ₩40,159 | +0.44% | 1.8만 |
|---|
| 2026.01.05 | ₩40,003 | ₩40,023 | ₩39,876 | ₩39,929 | -0.18% | 5.7천 |
|---|
| 2026.01.02 | ₩40,209 | ₩40,209 | ₩39,657 | ₩39,725 | -1.20% | 6.8천 |
|---|
| 2025.12.31 | ₩39,769 | ₩39,876 | ₩39,756 | ₩39,824 | +0.14% | 17.5만 |
|---|
| 2025.12.30 | ₩39,766 | ₩39,796 | ₩39,766 | ₩39,769 | +0.01% | 8.9천 |
|---|
| 2025.12.29 | ₩39,769 | ₩39,769 | ₩39,756 | ₩39,766 | -0.01% | 1천 |
|---|
| 2025.12.26 | ₩39,757 | ₩39,757 | ₩39,757 | ₩39,757 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,742 | ₩39,762 | ₩39,742 | ₩39,762 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩39,729 | ₩39,729 | ₩39,660 | ₩39,660 | -0.17% | 1.5천 |
|---|
| 2025.12.22 | ₩39,716 | ₩39,729 | ₩39,712 | ₩39,712 | -0.01% | 2.5천 |
|---|
| 2025.12.19 | ₩39,702 | ₩39,729 | ₩39,702 | ₩39,706 | +0.01% | 2.7만 |
|---|
| 2025.12.18 | ₩39,676 | ₩39,702 | ₩39,662 | ₩39,664 | -0.03% | 1만 |
|---|
| 2025.12.17 | ₩39,661 | ₩39,676 | ₩39,609 | ₩39,622 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩39,656 | ₩39,662 | ₩39,636 | ₩39,662 | +0.02% | 1.5천 |
|---|
| 2025.12.15 | ₩39,649 | ₩39,652 | ₩39,632 | ₩39,649 | 0.00% | 2천 |
|---|
| 2025.12.12 | ₩39,656 | ₩39,656 | ₩39,609 | ₩39,626 | -0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩39,636 | ₩39,676 | ₩39,622 | ₩39,649 | +0.03% | 7.5천 |
|---|
| 2025.12.10 | ₩39,602 | ₩39,676 | ₩39,602 | ₩39,622 | +0.05% | 1.2만 |
|---|
| 2025.12.09 | ₩39,674 | ₩39,676 | ₩39,629 | ₩39,629 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩39,595 | ₩39,649 | ₩39,595 | ₩39,626 | +0.08% | 4.2만 |
|---|
| 2025.12.05 | ₩39,595 | ₩39,676 | ₩39,569 | ₩39,620 | +0.06% | 1.2만 |
|---|
| 2025.12.04 | ₩39,542 | ₩39,574 | ₩39,542 | ₩39,574 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩39,529 | ₩39,636 | ₩39,515 | ₩39,546 | +0.04% | 1.2만 |
|---|
| 2025.12.02 | ₩39,542 | ₩39,595 | ₩39,519 | ₩39,519 | -0.06% | 2.1천 |
|---|
| 2025.12.01 | ₩39,435 | ₩39,542 | ₩39,435 | ₩39,489 | +0.14% | 1.1만 |
|---|
| 2025.11.28 | ₩39,502 | ₩39,515 | ₩39,446 | ₩39,446 | -0.14% | 400 |
|---|
| 2025.11.26 | ₩39,475 | ₩39,475 | ₩39,368 | ₩39,410 | -0.17% | 9.6천 |
|---|
| 2025.11.25 | ₩39,275 | ₩39,366 | ₩39,208 | ₩39,366 | +0.23% | 2.4천 |
|---|
| 2025.11.24 | ₩38,834 | ₩39,208 | ₩38,834 | ₩39,172 | +0.87% | 3.9천 |
|---|
| 2025.11.21 | ₩38,553 | ₩38,819 | ₩38,374 | ₩38,735 | +0.47% | 3.2천 |
|---|
| 2025.11.20 | ₩39,168 | ₩39,195 | ₩38,433 | ₩38,460 | -1.81% | 1.8만 |
|---|
| 2025.11.19 | ₩38,941 | ₩38,941 | ₩38,807 | ₩38,858 | -0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩38,743 | ₩38,874 | ₩38,743 | ₩38,785 | +0.11% | 2.1천 |
|---|
| 2025.11.17 | ₩39,021 | ₩39,061 | ₩38,905 | ₩38,905 | -0.30% | 800 |
|---|
| 2025.11.14 | ₩38,914 | ₩39,074 | ₩38,914 | ₩39,020 | +0.27% | 800 |
|---|
| 2025.11.13 | ₩39,155 | ₩39,155 | ₩39,008 | ₩39,008 | -0.38% | 1만 |
|---|
| 2025.11.12 | ₩39,195 | ₩39,255 | ₩39,195 | ₩39,251 | +0.14% | 3.3천 |
|---|
| 2025.11.11 | ₩39,221 | ₩39,288 | ₩39,221 | ₩39,274 | +0.13% | 400 |
|---|
| 2025.11.10 | ₩39,181 | ₩39,245 | ₩39,181 | ₩39,245 | +0.16% | 200 |
|---|
| 2025.11.07 | ₩38,901 | ₩38,981 | ₩38,714 | ₩38,964 | +0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩39,141 | ₩39,161 | ₩38,941 | ₩38,977 | -0.42% | 4.6천 |
|---|
| 2025.11.05 | ₩39,188 | ₩39,235 | ₩39,188 | ₩39,191 | +0.01% | 1천 |
|---|
| 2025.11.04 | ₩39,195 | ₩39,221 | ₩39,061 | ₩39,084 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩39,155 | ₩39,199 | ₩39,151 | ₩39,199 | +0.11% | 1.8천 |
|---|
| 2025.10.31 | ₩39,248 | ₩39,248 | ₩39,155 | ₩39,164 | -0.21% | 7천 |
|---|
| 2025.10.30 | ₩39,211 | ₩39,235 | ₩39,128 | ₩39,155 | -0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩39,168 | ₩39,235 | ₩39,168 | ₩39,221 | +0.14% | 1.9만 |
|---|
| 2025.10.28 | ₩39,155 | ₩39,215 | ₩39,155 | ₩39,201 | +0.12% | 16.3만 |
|---|
| 2025.10.27 | ₩39,074 | ₩39,208 | ₩39,074 | ₩39,181 | +0.27% | 7.7천 |
|---|
| 2025.10.24 | ₩39,028 | ₩39,061 | ₩39,028 | ₩39,048 | +0.05% | 800 |
|---|
| 2025.10.23 | ₩38,887 | ₩38,968 | ₩38,770 | ₩38,770 | -0.30% | 1.6천 |
|---|
| 2025.10.22 | ₩38,867 | ₩38,928 | ₩38,754 | ₩38,822 | -0.12% | 2.8천 |
|---|
| 2025.10.21 | ₩38,901 | ₩38,941 | ₩38,874 | ₩38,934 | +0.09% | 1.3천 |
|---|
| 2025.10.20 | ₩38,821 | ₩38,930 | ₩38,821 | ₩38,930 | +0.28% | 400 |
|---|
| 2025.10.17 | ₩38,447 | ₩38,620 | ₩38,413 | ₩38,567 | +0.31% | 5.1천 |
|---|
| 2025.10.16 | ₩38,447 | ₩38,480 | ₩38,366 | ₩38,412 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩38,720 | ₩38,720 | ₩38,547 | ₩38,556 | -0.42% | 700 |
|---|
| 2025.10.14 | ₩38,353 | ₩38,647 | ₩38,353 | ₩38,497 | +0.38% | 2천 |
|---|
| 2025.10.13 | ₩38,520 | ₩38,660 | ₩38,473 | ₩38,473 | -0.12% | 7천 |
|---|
| 2025.10.10 | ₩38,833 | ₩38,833 | ₩38,220 | ₩38,300 | -1.37% | 5.2천 |
|---|