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 | ₩46,068 | ₩46,172 | ₩46,068 | ₩46,166 | +0.21% | 1.1천 |
| 2026.10.08 | ₩46,213 | ₩46,213 | ₩46,026 | ₩46,053 | -0.35% | 2.9천 |
| 2026.10.07 | ₩46,213 | ₩46,213 | ₩46,120 | ₩46,166 | -0.10% | 2.2천 |
| 2026.10.06 | ₩46,133 | ₩46,186 | ₩46,120 | ₩46,186 | +0.12% | 1.2만 |
| 2026.10.05 | ₩46,020 | ₩46,073 | ₩46,013 | ₩46,073 | +0.12% | 14만 |
| 2026.10.02 | ₩46,020 | ₩46,052 | ₩46,000 | ₩46,000 | -0.04% | 300 |
| 2026.10.01 | ₩45,813 | ₩45,853 | ₩45,773 | ₩45,839 | +0.06% | 1.8천 |
| 2026.09.30 | ₩45,946 | ₩45,946 | ₩45,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,906 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩45,786 | ₩45,822 | ₩45,773 | ₩45,822 | +0.08% | 1.6천 |
|---|
| 2026.09.28 | ₩45,946 | ₩45,946 | ₩45,833 | ₩45,866 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩45,866 | ₩45,886 | ₩45,866 | ₩45,886 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩45,773 | ₩45,813 | ₩45,759 | ₩45,806 | +0.07% | 1.2천 |
|---|
| 2026.09.23 | ₩45,806 | ₩45,806 | ₩45,806 | ₩45,806 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,839 | ₩45,899 | ₩45,827 | ₩45,899 | +0.13% | 1.2천 |
|---|
| 2026.09.21 | ₩45,759 | ₩45,813 | ₩45,759 | ₩45,813 | +0.12% | 800 |
|---|
| 2026.09.18 | ₩45,399 | ₩45,528 | ₩45,399 | ₩45,528 | +0.29% | 500 |
|---|
| 2026.09.17 | ₩45,252 | ₩45,439 | ₩45,252 | ₩45,439 | +0.41% | 5.2천 |
|---|
| 2026.09.16 | ₩45,159 | ₩45,159 | ₩45,029 | ₩45,029 | -0.29% | 500 |
|---|
| 2026.09.15 | ₩45,065 | ₩45,065 | ₩44,999 | ₩45,045 | -0.04% | 1.5천 |
|---|
| 2026.09.14 | ₩44,985 | ₩45,185 | ₩44,985 | ₩45,132 | +0.33% | 2.1천 |
|---|
| 2026.09.11 | ₩45,319 | ₩45,319 | ₩45,185 | ₩45,246 | -0.16% | 5.7천 |
|---|
| 2026.09.10 | ₩45,052 | ₩45,112 | ₩44,971 | ₩44,971 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩45,238 | ₩45,239 | ₩45,199 | ₩45,199 | -0.09% | 1.7천 |
|---|
| 2026.09.08 | ₩45,286 | ₩45,286 | ₩45,239 | ₩45,239 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩45,372 | ₩45,379 | ₩45,312 | ₩45,312 | -0.13% | 6.7만 |
|---|
| 2026.09.03 | ₩45,145 | ₩45,306 | ₩45,145 | ₩45,292 | +0.33% | 4.2만 |
|---|
| 2026.09.02 | ₩44,985 | ₩45,105 | ₩44,985 | ₩45,099 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩44,358 | ₩45,172 | ₩44,358 | ₩44,965 | +1.37% | 2.2천 |
|---|
| 2026.08.31 | ₩44,999 | ₩45,212 | ₩44,999 | ₩45,212 | +0.47% | 2.2천 |
|---|
| 2026.08.28 | ₩45,105 | ₩45,185 | ₩45,105 | ₩45,132 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩45,145 | ₩45,173 | ₩45,145 | ₩45,173 | +0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩44,932 | ₩44,932 | ₩44,932 | ₩44,932 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩44,839 | ₩44,892 | ₩44,825 | ₩44,857 | +0.04% | 12.1만 |
|---|
| 2026.08.24 | ₩44,758 | ₩44,758 | ₩44,725 | ₩44,725 | -0.07% | 400 |
|---|
| 2026.08.21 | ₩44,832 | ₩44,832 | ₩44,832 | ₩44,832 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,692 | ₩44,732 | ₩44,692 | ₩44,732 | +0.09% | 1.2천 |
|---|
| 2026.08.19 | ₩44,852 | ₩44,852 | ₩44,758 | ₩44,825 | -0.06% | 4.5천 |
|---|
| 2026.08.18 | ₩44,718 | ₩44,825 | ₩44,718 | ₩44,772 | +0.12% | 2.9천 |
|---|
| 2026.08.17 | ₩45,199 | ₩45,199 | ₩45,008 | ₩45,008 | -0.42% | 500 |
|---|
| 2026.08.14 | ₩45,013 | ₩45,013 | ₩45,013 | ₩45,013 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,879 | ₩45,052 | ₩44,879 | ₩44,999 | +0.27% | 1.1만 |
|---|
| 2026.08.12 | ₩44,788 | ₩44,855 | ₩44,788 | ₩44,855 | +0.15% | 500 |
|---|
| 2026.08.11 | ₩44,698 | ₩44,698 | ₩44,698 | ₩44,698 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,705 | ₩44,772 | ₩44,704 | ₩44,704 | -0.00% | 1.1천 |
|---|
| 2026.08.07 | ₩44,685 | ₩44,732 | ₩44,685 | ₩44,700 | +0.03% | 3천 |
|---|
| 2026.08.06 | ₩44,472 | ₩44,472 | ₩44,411 | ₩44,411 | -0.14% | 500 |
|---|
| 2026.08.05 | ₩44,358 | ₩44,624 | ₩44,358 | ₩44,425 | +0.15% | 8.7천 |
|---|
| 2026.08.04 | ₩44,438 | ₩44,492 | ₩44,438 | ₩44,492 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩43,918 | ₩44,024 | ₩43,918 | ₩44,024 | +0.24% | 300 |
|---|
| 2026.07.31 | ₩43,624 | ₩43,691 | ₩43,597 | ₩43,656 | +0.07% | 2.6만 |
|---|
| 2026.07.30 | ₩43,385 | ₩43,385 | ₩43,385 | ₩43,385 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩42,904 | ₩42,904 | ₩42,594 | ₩42,594 | -0.72% | 400 |
|---|
| 2026.07.28 | ₩43,170 | ₩43,170 | ₩42,863 | ₩43,157 | -0.03% | 500 |
|---|
| 2026.07.27 | ₩43,597 | ₩43,597 | ₩43,265 | ₩43,265 | -0.76% | 200 |
|---|
| 2026.07.24 | ₩43,291 | ₩43,317 | ₩43,105 | ₩43,184 | -0.25% | 2천 |
|---|
| 2026.07.23 | ₩43,349 | ₩43,349 | ₩43,349 | ₩43,349 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,850 | ₩43,904 | ₩43,786 | ₩43,786 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩43,758 | ₩43,864 | ₩43,758 | ₩43,864 | +0.24% | 2천 |
|---|
| 2026.07.20 | ₩43,658 | ₩43,664 | ₩43,504 | ₩43,504 | -0.35% | 1.3천 |
|---|
| 2026.07.17 | ₩43,404 | ₩43,461 | ₩43,345 | ₩43,461 | +0.13% | 600 |
|---|
| 2026.07.16 | ₩43,611 | ₩43,710 | ₩43,611 | ₩43,710 | +0.23% | 1.5천 |
|---|
| 2026.07.15 | ₩43,996 | ₩43,996 | ₩43,996 | ₩43,996 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,864 | ₩43,990 | ₩43,864 | ₩43,990 | +0.29% | 1.1천 |
|---|
| 2026.07.13 | ₩43,931 | ₩43,931 | ₩43,774 | ₩43,774 | -0.36% | 400 |
|---|
| 2026.07.10 | ₩43,984 | ₩44,085 | ₩43,984 | ₩44,085 | +0.23% | 200 |
|---|
| 2026.07.09 | ₩43,918 | ₩43,940 | ₩43,918 | ₩43,940 | +0.05% | 800 |
|---|
| 2026.07.08 | ₩43,357 | ₩43,619 | ₩43,357 | ₩43,619 | +0.60% | 1.1천 |
|---|
| 2026.07.07 | ₩43,452 | ₩43,560 | ₩43,452 | ₩43,560 | +0.25% | 700 |
|---|
| 2026.07.06 | ₩43,864 | ₩43,904 | ₩43,824 | ₩43,904 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩43,540 | ₩43,540 | ₩43,540 | ₩43,540 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,864 | ₩44,038 | ₩43,864 | ₩44,004 | +0.32% | 7.5천 |
|---|
| 2026.06.29 | ₩43,722 | ₩43,722 | ₩43,722 | ₩43,722 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩43,344 | ₩43,396 | ₩43,264 | ₩43,329 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩43,371 | ₩43,491 | ₩43,371 | ₩43,436 | +0.15% | 2.2천 |
|---|
| 2026.06.24 | ₩43,272 | ₩43,272 | ₩43,272 | ₩43,272 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,464 | ₩43,531 | ₩43,244 | ₩43,317 | -0.34% | 6.9천 |
|---|
| 2026.06.22 | ₩43,918 | ₩43,918 | ₩43,898 | ₩43,898 | -0.05% | 300 |
|---|
| 2026.06.18 | ₩43,878 | ₩43,944 | ₩43,878 | ₩43,944 | +0.15% | 1.2천 |
|---|
| 2026.06.17 | ₩43,824 | ₩43,891 | ₩43,560 | ₩43,560 | -0.60% | 7.5천 |
|---|
| 2026.06.16 | ₩44,024 | ₩44,024 | ₩43,823 | ₩43,823 | -0.46% | 700 |
|---|
| 2026.06.15 | ₩44,011 | ₩44,171 | ₩44,011 | ₩44,078 | +0.15% | 3.1천 |
|---|
| 2026.06.12 | ₩43,411 | ₩43,544 | ₩43,411 | ₩43,524 | +0.26% | 2.4천 |
|---|
| 2026.06.11 | ₩42,950 | ₩43,392 | ₩42,950 | ₩43,392 | +1.03% | 200 |
|---|
| 2026.06.10 | ₩43,250 | ₩43,250 | ₩42,717 | ₩42,717 | -1.23% | 400 |
|---|
| 2026.06.09 | ₩42,730 | ₩43,209 | ₩42,730 | ₩43,209 | +1.12% | 1.1만 |
|---|
| 2026.06.08 | ₩43,571 | ₩43,597 | ₩43,504 | ₩43,504 | -0.15% | 2.1천 |
|---|
| 2026.06.05 | ₩43,437 | ₩43,437 | ₩43,144 | ₩43,186 | -0.58% | 900 |
|---|
| 2026.06.04 | ₩43,971 | ₩44,065 | ₩43,971 | ₩44,065 | +0.21% | 800 |
|---|
| 2026.06.03 | ₩44,063 | ₩44,063 | ₩44,051 | ₩44,059 | -0.01% | 300 |
|---|
| 2026.06.02 | ₩44,090 | ₩44,131 | ₩44,051 | ₩44,078 | -0.03% | 1.3천 |
|---|
| 2026.06.01 | ₩43,998 | ₩44,078 | ₩43,998 | ₩44,078 | +0.18% | 8.7천 |
|---|
| 2026.05.29 | ₩44,078 | ₩44,078 | ₩43,971 | ₩44,065 | -0.03% | 400 |
|---|
| 2026.05.28 | ₩43,852 | ₩43,968 | ₩43,852 | ₩43,968 | +0.26% | 2.7천 |
|---|
| 2026.05.27 | ₩43,731 | ₩43,844 | ₩43,731 | ₩43,844 | +0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩43,878 | ₩43,878 | ₩43,811 | ₩43,866 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩43,639 | ₩43,639 | ₩43,639 | ₩43,639 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩43,596 | ₩43,596 | ₩43,596 | ₩43,596 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,304 | ₩43,488 | ₩43,304 | ₩43,488 | +0.43% | 1천 |
|---|
| 2026.05.19 | ₩43,230 | ₩43,317 | ₩43,198 | ₩43,198 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩43,264 | ₩43,344 | ₩43,264 | ₩43,344 | +0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩43,264 | ₩43,264 | ₩43,264 | ₩43,264 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,464 | ₩43,531 | ₩43,424 | ₩43,500 | +0.08% | 4천 |
|---|
| 2026.05.13 | ₩43,357 | ₩43,411 | ₩43,347 | ₩43,347 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩43,224 | ₩43,277 | ₩43,057 | ₩43,277 | +0.12% | 3천 |
|---|
| 2026.05.11 | ₩43,437 | ₩43,451 | ₩43,397 | ₩43,411 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩43,104 | ₩43,391 | ₩43,104 | ₩43,391 | +0.67% | 2.3천 |
|---|
| 2026.05.07 | ₩43,144 | ₩43,144 | ₩43,053 | ₩43,053 | -0.21% | 6.9만 |
|---|
| 2026.05.06 | ₩42,905 | ₩42,997 | ₩42,905 | ₩42,997 | +0.21% | 4.8천 |
|---|
| 2026.05.05 | ₩42,757 | ₩42,757 | ₩42,663 | ₩42,717 | -0.09% | 1.3천 |
|---|
| 2026.05.04 | ₩42,610 | ₩42,610 | ₩42,356 | ₩42,476 | -0.31% | 1.3천 |
|---|
| 2026.05.01 | ₩42,597 | ₩42,597 | ₩42,525 | ₩42,525 | -0.17% | 100 |
|---|
| 2026.04.30 | ₩42,183 | ₩42,350 | ₩42,183 | ₩42,343 | +0.38% | 700 |
|---|
| 2026.04.29 | ₩42,069 | ₩42,069 | ₩41,929 | ₩42,053 | -0.04% | 800 |
|---|
| 2026.04.28 | ₩41,983 | ₩41,983 | ₩41,836 | ₩41,944 | -0.09% | 300 |
|---|
| 2026.04.27 | ₩42,130 | ₩42,196 | ₩42,130 | ₩42,170 | +0.10% | 500 |
|---|
| 2026.04.24 | ₩42,103 | ₩42,150 | ₩42,080 | ₩42,150 | +0.11% | 800 |
|---|
| 2026.04.23 | ₩41,704 | ₩41,704 | ₩41,704 | ₩41,704 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩41,729 | ₩41,885 | ₩41,729 | ₩41,885 | +0.37% | 900 |
|---|
| 2026.04.21 | ₩41,662 | ₩41,756 | ₩41,453 | ₩41,453 | -0.50% | 2.5만 |
|---|
| 2026.04.20 | ₩41,315 | ₩41,578 | ₩41,315 | ₩41,578 | +0.64% | 2.5천 |
|---|
| 2026.04.17 | ₩41,689 | ₩41,689 | ₩41,653 | ₩41,653 | -0.09% | 600 |
|---|
| 2026.04.16 | ₩41,155 | ₩41,356 | ₩41,035 | ₩41,325 | +0.41% | 2.1천 |
|---|
| 2026.04.15 | ₩41,035 | ₩41,183 | ₩41,035 | ₩41,183 | +0.36% | 1.6만 |
|---|
| 2026.04.14 | ₩40,728 | ₩40,867 | ₩40,650 | ₩40,867 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩39,968 | ₩40,397 | ₩39,968 | ₩40,397 | +1.08% | 5.3만 |
|---|
| 2026.04.10 | ₩39,994 | ₩40,061 | ₩39,994 | ₩40,061 | +0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩39,781 | ₩39,981 | ₩39,781 | ₩39,981 | +0.50% | 700 |
|---|
| 2026.04.08 | ₩39,733 | ₩39,741 | ₩39,541 | ₩39,741 | +0.02% | 8.9천 |
|---|
| 2026.04.07 | ₩38,193 | ₩38,601 | ₩38,126 | ₩38,601 | +1.07% | 1.6천 |
|---|
| 2026.04.06 | ₩38,580 | ₩38,636 | ₩38,580 | ₩38,636 | +0.15% | 6.2천 |
|---|
| 2026.04.02 | ₩38,417 | ₩38,417 | ₩38,417 | ₩38,417 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,486 | ₩38,486 | ₩38,313 | ₩38,313 | -0.45% | 1천 |
|---|
| 2026.03.31 | ₩37,339 | ₩37,953 | ₩37,205 | ₩37,933 | +1.59% | 1.4만 |
|---|
| 2026.03.30 | ₩36,925 | ₩37,099 | ₩36,486 | ₩36,645 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩37,325 | ₩37,325 | ₩36,952 | ₩36,972 | -0.95% | 9.3천 |
|---|
| 2026.03.26 | ₩37,674 | ₩37,674 | ₩37,674 | ₩37,674 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,633 | ₩38,633 | ₩38,538 | ₩38,538 | -0.25% | 200 |
|---|
| 2026.03.24 | ₩38,286 | ₩38,460 | ₩38,179 | ₩38,294 | +0.02% | 1.2천 |
|---|
| 2026.03.23 | ₩38,860 | ₩38,860 | ₩38,585 | ₩38,585 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩38,413 | ₩38,413 | ₩37,966 | ₩38,033 | -0.99% | 2천 |
|---|
| 2026.03.19 | ₩38,366 | ₩38,759 | ₩38,353 | ₩38,759 | +1.02% | 1천 |
|---|
| 2026.03.18 | ₩39,300 | ₩39,300 | ₩38,896 | ₩38,896 | -1.03% | 200 |
|---|
| 2026.03.17 | ₩39,527 | ₩39,527 | ₩39,314 | ₩39,417 | -0.28% | 700 |
|---|
| 2026.03.16 | ₩39,340 | ₩39,340 | ₩39,114 | ₩39,180 | -0.41% | 400 |
|---|
| 2026.03.13 | ₩39,274 | ₩39,274 | ₩38,732 | ₩38,732 | -1.38% | 400 |
|---|
| 2026.03.12 | ₩39,060 | ₩39,060 | ₩38,951 | ₩38,951 | -0.28% | 700 |
|---|
| 2026.03.11 | ₩39,467 | ₩39,553 | ₩39,467 | ₩39,553 | +0.22% | 300 |
|---|
| 2026.03.10 | ₩39,768 | ₩39,794 | ₩39,515 | ₩39,515 | -0.63% | 1.2천 |
|---|
| 2026.03.09 | ₩38,913 | ₩39,530 | ₩38,913 | ₩39,530 | +1.58% | 200 |
|---|
| 2026.03.06 | ₩39,167 | ₩39,340 | ₩39,020 | ₩39,068 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩39,714 | ₩39,714 | ₩39,312 | ₩39,607 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩39,754 | ₩39,848 | ₩39,687 | ₩39,848 | +0.23% | 6천 |
|---|
| 2026.03.03 | ₩38,753 | ₩39,307 | ₩38,700 | ₩39,268 | +1.33% | 7.9천 |
|---|
| 2026.03.02 | ₩39,407 | ₩39,634 | ₩39,407 | ₩39,554 | +0.37% | 4.6천 |
|---|
| 2026.02.27 | ₩39,514 | ₩39,542 | ₩39,434 | ₩39,542 | +0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩39,661 | ₩39,661 | ₩39,394 | ₩39,594 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩39,874 | ₩40,008 | ₩39,874 | ₩39,998 | +0.31% | 7.3천 |
|---|
| 2026.02.24 | ₩39,401 | ₩39,537 | ₩39,314 | ₩39,537 | +0.35% | 1.9천 |
|---|
| 2026.02.23 | ₩39,407 | ₩39,407 | ₩38,967 | ₩39,167 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩39,574 | ₩39,574 | ₩39,474 | ₩39,566 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩39,314 | ₩39,367 | ₩39,191 | ₩39,284 | -0.07% | 3.1천 |
|---|
| 2026.02.18 | ₩39,340 | ₩39,647 | ₩39,187 | ₩39,421 | +0.20% | 4천 |
|---|
| 2026.02.17 | ₩39,180 | ₩39,340 | ₩38,753 | ₩39,140 | -0.10% | 6.7만 |
|---|
| 2026.02.13 | ₩39,127 | ₩39,474 | ₩39,087 | ₩39,176 | +0.13% | 2.3만 |
|---|
| 2026.02.12 | ₩39,714 | ₩39,741 | ₩39,059 | ₩39,059 | -1.65% | 2.6만 |
|---|
| 2026.02.11 | ₩39,619 | ₩39,874 | ₩39,602 | ₩39,821 | +0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩39,901 | ₩39,901 | ₩39,794 | ₩39,794 | -0.27% | 1.2만 |
|---|
| 2026.02.09 | ₩39,527 | ₩39,914 | ₩39,527 | ₩39,836 | +0.78% | 1.1만 |
|---|
| 2026.02.06 | ₩39,180 | ₩39,603 | ₩39,087 | ₩39,603 | +1.08% | 10.5만 |
|---|
| 2026.02.05 | ₩38,807 | ₩39,127 | ₩38,713 | ₩38,780 | -0.07% | 1.4만 |
|---|
| 2026.02.04 | ₩39,727 | ₩39,727 | ₩39,100 | ₩39,276 | -1.14% | 2.1만 |
|---|
| 2026.02.03 | ₩40,555 | ₩40,555 | ₩39,541 | ₩39,850 | -1.74% | 6.3천 |
|---|
| 2026.02.02 | ₩40,300 | ₩40,448 | ₩40,261 | ₩40,332 | +0.08% | 9.2천 |
|---|
| 2026.01.30 | ₩40,197 | ₩40,308 | ₩40,021 | ₩40,048 | -0.37% | 8.5천 |
|---|
| 2026.01.29 | ₩40,381 | ₩40,395 | ₩39,941 | ₩40,395 | +0.03% | 8.3천 |
|---|
| 2026.01.28 | ₩40,795 | ₩40,795 | ₩40,521 | ₩40,603 | -0.47% | 2.4만 |
|---|
| 2026.01.27 | ₩40,525 | ₩40,525 | ₩40,525 | ₩40,525 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,404 | ₩40,404 | ₩40,343 | ₩40,343 | -0.15% | 500 |
|---|
| 2026.01.23 | ₩40,114 | ₩40,328 | ₩40,114 | ₩40,212 | +0.24% | 2.4천 |
|---|
| 2026.01.22 | ₩40,301 | ₩40,301 | ₩40,001 | ₩40,120 | -0.45% | 1천 |
|---|
| 2026.01.21 | ₩39,674 | ₩40,041 | ₩39,661 | ₩39,892 | +0.55% | 800 |
|---|
| 2026.01.20 | ₩39,674 | ₩39,674 | ₩39,375 | ₩39,389 | -0.72% | 1.7천 |
|---|
| 2026.01.16 | ₩40,008 | ₩40,168 | ₩40,008 | ₩40,108 | +0.25% | 2.6천 |
|---|
| 2026.01.15 | ₩40,255 | ₩40,255 | ₩40,065 | ₩40,065 | -0.47% | 600 |
|---|
| 2026.01.14 | ₩39,834 | ₩39,977 | ₩39,834 | ₩39,977 | +0.36% | 800 |
|---|
| 2026.01.13 | ₩40,221 | ₩40,341 | ₩40,221 | ₩40,233 | +0.03% | 800 |
|---|
| 2026.01.12 | ₩40,295 | ₩40,421 | ₩40,181 | ₩40,329 | +0.09% | 9천 |
|---|
| 2026.01.09 | ₩40,088 | ₩40,315 | ₩40,048 | ₩40,265 | +0.44% | 1.8천 |
|---|
| 2026.01.08 | ₩39,833 | ₩39,984 | ₩39,833 | ₩39,984 | +0.38% | 4.4천 |
|---|
| 2026.01.07 | ₩40,155 | ₩40,328 | ₩40,133 | ₩40,133 | -0.05% | 5천 |
|---|
| 2026.01.06 | ₩39,941 | ₩40,128 | ₩39,888 | ₩40,117 | +0.44% | 1.8만 |
|---|
| 2026.01.05 | ₩39,961 | ₩39,981 | ₩39,834 | ₩39,888 | -0.18% | 5.7천 |
|---|
| 2026.01.02 | ₩40,167 | ₩40,167 | ₩39,615 | ₩39,683 | -1.20% | 6.8천 |
|---|
| 2025.12.31 | ₩39,727 | ₩39,834 | ₩39,714 | ₩39,782 | +0.14% | 17.5만 |
|---|
| 2025.12.30 | ₩39,725 | ₩39,754 | ₩39,725 | ₩39,727 | +0.01% | 8.9천 |
|---|
| 2025.12.29 | ₩39,727 | ₩39,727 | ₩39,714 | ₩39,725 | -0.01% | 1천 |
|---|
| 2025.12.26 | ₩39,715 | ₩39,715 | ₩39,715 | ₩39,715 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,701 | ₩39,721 | ₩39,701 | ₩39,721 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩39,687 | ₩39,687 | ₩39,618 | ₩39,618 | -0.17% | 1.5천 |
|---|
| 2025.12.22 | ₩39,674 | ₩39,687 | ₩39,670 | ₩39,670 | -0.01% | 2.5천 |
|---|
| 2025.12.19 | ₩39,661 | ₩39,687 | ₩39,661 | ₩39,665 | +0.01% | 2.7만 |
|---|
| 2025.12.18 | ₩39,634 | ₩39,661 | ₩39,621 | ₩39,622 | -0.03% | 1만 |
|---|
| 2025.12.17 | ₩39,619 | ₩39,634 | ₩39,567 | ₩39,581 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩39,614 | ₩39,621 | ₩39,594 | ₩39,621 | +0.02% | 1.5천 |
|---|
| 2025.12.15 | ₩39,607 | ₩39,610 | ₩39,590 | ₩39,607 | 0.00% | 2천 |
|---|
| 2025.12.12 | ₩39,614 | ₩39,614 | ₩39,567 | ₩39,585 | -0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩39,594 | ₩39,634 | ₩39,581 | ₩39,607 | +0.03% | 7.5천 |
|---|
| 2025.12.10 | ₩39,561 | ₩39,634 | ₩39,561 | ₩39,581 | +0.05% | 1.2만 |
|---|
| 2025.12.09 | ₩39,633 | ₩39,634 | ₩39,587 | ₩39,587 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩39,554 | ₩39,607 | ₩39,554 | ₩39,585 | +0.08% | 4.2만 |
|---|
| 2025.12.05 | ₩39,554 | ₩39,634 | ₩39,527 | ₩39,578 | +0.06% | 1.2만 |
|---|
| 2025.12.04 | ₩39,501 | ₩39,533 | ₩39,501 | ₩39,533 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩39,487 | ₩39,594 | ₩39,474 | ₩39,505 | +0.04% | 1.2만 |
|---|
| 2025.12.02 | ₩39,501 | ₩39,554 | ₩39,478 | ₩39,478 | -0.06% | 2.1천 |
|---|
| 2025.12.01 | ₩39,394 | ₩39,501 | ₩39,394 | ₩39,447 | +0.14% | 1.1만 |
|---|
| 2025.11.28 | ₩39,461 | ₩39,474 | ₩39,405 | ₩39,405 | -0.14% | 400 |
|---|
| 2025.11.26 | ₩39,434 | ₩39,434 | ₩39,327 | ₩39,368 | -0.17% | 9.6천 |
|---|
| 2025.11.25 | ₩39,234 | ₩39,324 | ₩39,167 | ₩39,324 | +0.23% | 2.4천 |
|---|
| 2025.11.24 | ₩38,793 | ₩39,167 | ₩38,793 | ₩39,131 | +0.87% | 3.9천 |
|---|
| 2025.11.21 | ₩38,513 | ₩38,779 | ₩38,334 | ₩38,695 | +0.47% | 3.2천 |
|---|
| 2025.11.20 | ₩39,127 | ₩39,154 | ₩38,393 | ₩38,420 | -1.81% | 1.8만 |
|---|
| 2025.11.19 | ₩38,900 | ₩38,900 | ₩38,767 | ₩38,817 | -0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩38,703 | ₩38,833 | ₩38,703 | ₩38,744 | +0.11% | 2.1천 |
|---|
| 2025.11.17 | ₩38,980 | ₩39,020 | ₩38,864 | ₩38,864 | -0.30% | 800 |
|---|
| 2025.11.14 | ₩38,873 | ₩39,034 | ₩38,873 | ₩38,979 | +0.27% | 800 |
|---|
| 2025.11.13 | ₩39,114 | ₩39,114 | ₩38,967 | ₩38,967 | -0.38% | 1만 |
|---|
| 2025.11.12 | ₩39,154 | ₩39,214 | ₩39,154 | ₩39,210 | +0.14% | 3.3천 |
|---|
| 2025.11.11 | ₩39,180 | ₩39,247 | ₩39,180 | ₩39,232 | +0.13% | 400 |
|---|
| 2025.11.10 | ₩39,140 | ₩39,204 | ₩39,140 | ₩39,204 | +0.16% | 200 |
|---|
| 2025.11.07 | ₩38,860 | ₩38,940 | ₩38,673 | ₩38,923 | +0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩39,100 | ₩39,120 | ₩38,900 | ₩38,936 | -0.42% | 4.6천 |
|---|
| 2025.11.05 | ₩39,147 | ₩39,194 | ₩39,147 | ₩39,150 | +0.01% | 1천 |
|---|
| 2025.11.04 | ₩39,154 | ₩39,180 | ₩39,020 | ₩39,043 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩39,114 | ₩39,158 | ₩39,110 | ₩39,158 | +0.11% | 1.8천 |
|---|
| 2025.10.31 | ₩39,207 | ₩39,207 | ₩39,114 | ₩39,123 | -0.21% | 7천 |
|---|
| 2025.10.30 | ₩39,170 | ₩39,194 | ₩39,087 | ₩39,114 | -0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩39,127 | ₩39,194 | ₩39,127 | ₩39,180 | +0.14% | 1.9만 |
|---|
| 2025.10.28 | ₩39,114 | ₩39,174 | ₩39,114 | ₩39,160 | +0.12% | 16.3만 |
|---|
| 2025.10.27 | ₩39,034 | ₩39,167 | ₩39,034 | ₩39,140 | +0.27% | 7.7천 |
|---|
| 2025.10.24 | ₩38,987 | ₩39,020 | ₩38,987 | ₩39,007 | +0.05% | 800 |
|---|
| 2025.10.23 | ₩38,847 | ₩38,927 | ₩38,729 | ₩38,729 | -0.30% | 1.6천 |
|---|
| 2025.10.22 | ₩38,827 | ₩38,887 | ₩38,713 | ₩38,781 | -0.12% | 2.8천 |
|---|
| 2025.10.21 | ₩38,860 | ₩38,900 | ₩38,833 | ₩38,893 | +0.09% | 1.3천 |
|---|
| 2025.10.20 | ₩38,780 | ₩38,889 | ₩38,780 | ₩38,889 | +0.28% | 400 |
|---|
| 2025.10.17 | ₩38,406 | ₩38,580 | ₩38,373 | ₩38,526 | +0.31% | 5.1천 |
|---|
| 2025.10.16 | ₩38,406 | ₩38,440 | ₩38,326 | ₩38,372 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩38,680 | ₩38,680 | ₩38,506 | ₩38,516 | -0.42% | 700 |
|---|
| 2025.10.14 | ₩38,313 | ₩38,607 | ₩38,313 | ₩38,457 | +0.38% | 2천 |
|---|
| 2025.10.13 | ₩38,480 | ₩38,620 | ₩38,433 | ₩38,433 | -0.12% | 7천 |
|---|
| 2025.10.10 | ₩38,792 | ₩38,792 | ₩38,179 | ₩38,260 | -1.37% | 5.2천 |
|---|