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 | ₩46,075 | ₩46,179 | ₩46,075 | ₩46,174 | +0.21% | 1.1천 |
| 2026.10.08 | ₩46,220 | ₩46,220 | ₩46,033 | ₩46,060 | -0.35% | 2.9천 |
| 2026.10.07 | ₩46,220 | ₩46,220 | ₩46,127 | ₩46,174 | -0.10% | 2.2천 |
| 2026.10.06 | ₩46,140 | ₩46,194 | ₩46,127 | ₩46,194 | +0.12% | 1.2만 |
| 2026.10.05 | ₩46,027 | ₩46,080 | ₩46,020 | ₩46,080 | +0.12% | 14만 |
| 2026.10.02 | ₩46,027 | ₩46,059 | ₩46,007 | ₩46,007 | -0.04% | 300 |
| 2026.10.01 | ₩45,820 | ₩45,860 | ₩45,780 | ₩45,847 | +0.06% | 1.8천 |
| 2026.09.30 | ₩45,953 | ₩45,953 | ₩45,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,913 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩45,793 | ₩45,829 | ₩45,780 | ₩45,829 | +0.08% | 1.6천 |
|---|
| 2026.09.28 | ₩45,953 | ₩45,953 | ₩45,840 | ₩45,873 | -0.17% | 1.4천 |
|---|
| 2026.09.25 | ₩45,873 | ₩45,893 | ₩45,873 | ₩45,893 | +0.04% | 300 |
|---|
| 2026.09.24 | ₩45,780 | ₩45,820 | ₩45,767 | ₩45,813 | +0.07% | 1.2천 |
|---|
| 2026.09.23 | ₩45,813 | ₩45,813 | ₩45,813 | ₩45,813 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,847 | ₩45,907 | ₩45,835 | ₩45,907 | +0.13% | 1.2천 |
|---|
| 2026.09.21 | ₩45,767 | ₩45,820 | ₩45,767 | ₩45,820 | +0.12% | 800 |
|---|
| 2026.09.18 | ₩45,406 | ₩45,536 | ₩45,406 | ₩45,536 | +0.29% | 500 |
|---|
| 2026.09.17 | ₩45,259 | ₩45,446 | ₩45,259 | ₩45,446 | +0.41% | 5.2천 |
|---|
| 2026.09.16 | ₩45,166 | ₩45,166 | ₩45,036 | ₩45,036 | -0.29% | 500 |
|---|
| 2026.09.15 | ₩45,072 | ₩45,072 | ₩45,006 | ₩45,052 | -0.04% | 1.5천 |
|---|
| 2026.09.14 | ₩44,992 | ₩45,193 | ₩44,992 | ₩45,139 | +0.33% | 2.1천 |
|---|
| 2026.09.11 | ₩45,326 | ₩45,326 | ₩45,193 | ₩45,253 | -0.16% | 5.7천 |
|---|
| 2026.09.10 | ₩45,059 | ₩45,119 | ₩44,978 | ₩44,978 | -0.18% | 1.7만 |
|---|
| 2026.09.09 | ₩45,245 | ₩45,246 | ₩45,206 | ₩45,206 | -0.09% | 1.7천 |
|---|
| 2026.09.08 | ₩45,293 | ₩45,293 | ₩45,246 | ₩45,246 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩45,379 | ₩45,386 | ₩45,319 | ₩45,319 | -0.13% | 6.7만 |
|---|
| 2026.09.03 | ₩45,153 | ₩45,313 | ₩45,153 | ₩45,299 | +0.33% | 4.2만 |
|---|
| 2026.09.02 | ₩44,992 | ₩45,113 | ₩44,992 | ₩45,106 | +0.25% | 1.5천 |
|---|
| 2026.09.01 | ₩44,365 | ₩45,179 | ₩44,365 | ₩44,972 | +1.37% | 2.2천 |
|---|
| 2026.08.31 | ₩45,006 | ₩45,219 | ₩45,006 | ₩45,219 | +0.47% | 2.2천 |
|---|
| 2026.08.28 | ₩45,113 | ₩45,193 | ₩45,113 | ₩45,139 | +0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩45,153 | ₩45,181 | ₩45,153 | ₩45,181 | +0.06% | 3.1천 |
|---|
| 2026.08.26 | ₩44,939 | ₩44,939 | ₩44,939 | ₩44,939 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩44,846 | ₩44,899 | ₩44,832 | ₩44,864 | +0.04% | 12.1만 |
|---|
| 2026.08.24 | ₩44,766 | ₩44,766 | ₩44,732 | ₩44,732 | -0.07% | 400 |
|---|
| 2026.08.21 | ₩44,839 | ₩44,839 | ₩44,839 | ₩44,839 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,699 | ₩44,739 | ₩44,699 | ₩44,739 | +0.09% | 1.2천 |
|---|
| 2026.08.19 | ₩44,859 | ₩44,859 | ₩44,766 | ₩44,832 | -0.06% | 4.5천 |
|---|
| 2026.08.18 | ₩44,725 | ₩44,832 | ₩44,725 | ₩44,779 | +0.12% | 2.9천 |
|---|
| 2026.08.17 | ₩45,206 | ₩45,206 | ₩45,015 | ₩45,015 | -0.42% | 500 |
|---|
| 2026.08.14 | ₩45,020 | ₩45,020 | ₩45,020 | ₩45,020 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,886 | ₩45,059 | ₩44,886 | ₩45,006 | +0.27% | 1.1만 |
|---|
| 2026.08.12 | ₩44,795 | ₩44,862 | ₩44,795 | ₩44,862 | +0.15% | 500 |
|---|
| 2026.08.11 | ₩44,705 | ₩44,705 | ₩44,705 | ₩44,705 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,712 | ₩44,779 | ₩44,711 | ₩44,711 | -0.00% | 1.1천 |
|---|
| 2026.08.07 | ₩44,692 | ₩44,739 | ₩44,692 | ₩44,707 | +0.03% | 3천 |
|---|
| 2026.08.06 | ₩44,479 | ₩44,479 | ₩44,418 | ₩44,418 | -0.14% | 500 |
|---|
| 2026.08.05 | ₩44,365 | ₩44,631 | ₩44,365 | ₩44,432 | +0.15% | 8.7천 |
|---|
| 2026.08.04 | ₩44,445 | ₩44,499 | ₩44,445 | ₩44,499 | +0.12% | 2.9천 |
|---|
| 2026.08.03 | ₩43,925 | ₩44,031 | ₩43,925 | ₩44,031 | +0.24% | 300 |
|---|
| 2026.07.31 | ₩43,631 | ₩43,698 | ₩43,604 | ₩43,663 | +0.07% | 2.6만 |
|---|
| 2026.07.30 | ₩43,392 | ₩43,392 | ₩43,392 | ₩43,392 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩42,910 | ₩42,910 | ₩42,601 | ₩42,601 | -0.72% | 400 |
|---|
| 2026.07.28 | ₩43,177 | ₩43,177 | ₩42,870 | ₩43,164 | -0.03% | 500 |
|---|
| 2026.07.27 | ₩43,604 | ₩43,604 | ₩43,272 | ₩43,272 | -0.76% | 200 |
|---|
| 2026.07.24 | ₩43,297 | ₩43,324 | ₩43,112 | ₩43,191 | -0.25% | 2천 |
|---|
| 2026.07.23 | ₩43,356 | ₩43,356 | ₩43,356 | ₩43,356 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,857 | ₩43,911 | ₩43,793 | ₩43,793 | -0.15% | 500 |
|---|
| 2026.07.21 | ₩43,764 | ₩43,871 | ₩43,764 | ₩43,871 | +0.24% | 2천 |
|---|
| 2026.07.20 | ₩43,664 | ₩43,671 | ₩43,511 | ₩43,511 | -0.35% | 1.3천 |
|---|
| 2026.07.17 | ₩43,411 | ₩43,468 | ₩43,352 | ₩43,468 | +0.13% | 600 |
|---|
| 2026.07.16 | ₩43,618 | ₩43,716 | ₩43,618 | ₩43,716 | +0.23% | 1.5천 |
|---|
| 2026.07.15 | ₩44,003 | ₩44,003 | ₩44,003 | ₩44,003 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,871 | ₩43,997 | ₩43,871 | ₩43,997 | +0.29% | 1.1천 |
|---|
| 2026.07.13 | ₩43,938 | ₩43,938 | ₩43,780 | ₩43,780 | -0.36% | 400 |
|---|
| 2026.07.10 | ₩43,991 | ₩44,091 | ₩43,991 | ₩44,091 | +0.23% | 200 |
|---|
| 2026.07.09 | ₩43,925 | ₩43,947 | ₩43,925 | ₩43,947 | +0.05% | 800 |
|---|
| 2026.07.08 | ₩43,364 | ₩43,626 | ₩43,364 | ₩43,626 | +0.60% | 1.1천 |
|---|
| 2026.07.07 | ₩43,459 | ₩43,567 | ₩43,459 | ₩43,567 | +0.25% | 700 |
|---|
| 2026.07.06 | ₩43,871 | ₩43,911 | ₩43,831 | ₩43,911 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩43,547 | ₩43,547 | ₩43,547 | ₩43,547 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,826 | ₩43,826 | ₩43,826 | ₩43,826 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩43,871 | ₩44,045 | ₩43,871 | ₩44,011 | +0.32% | 7.5천 |
|---|
| 2026.06.29 | ₩43,728 | ₩43,728 | ₩43,728 | ₩43,728 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩43,351 | ₩43,403 | ₩43,271 | ₩43,336 | -0.03% | 1.6천 |
|---|
| 2026.06.25 | ₩43,377 | ₩43,498 | ₩43,377 | ₩43,443 | +0.15% | 2.2천 |
|---|
| 2026.06.24 | ₩43,279 | ₩43,279 | ₩43,279 | ₩43,279 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩43,471 | ₩43,538 | ₩43,251 | ₩43,324 | -0.34% | 6.9천 |
|---|
| 2026.06.22 | ₩43,925 | ₩43,925 | ₩43,905 | ₩43,905 | -0.05% | 300 |
|---|
| 2026.06.18 | ₩43,885 | ₩43,951 | ₩43,885 | ₩43,951 | +0.15% | 1.2천 |
|---|
| 2026.06.17 | ₩43,831 | ₩43,898 | ₩43,567 | ₩43,567 | -0.60% | 7.5천 |
|---|
| 2026.06.16 | ₩44,031 | ₩44,031 | ₩43,830 | ₩43,830 | -0.46% | 700 |
|---|
| 2026.06.15 | ₩44,018 | ₩44,178 | ₩44,018 | ₩44,085 | +0.15% | 3.1천 |
|---|
| 2026.06.12 | ₩43,417 | ₩43,551 | ₩43,417 | ₩43,531 | +0.26% | 2.4천 |
|---|
| 2026.06.11 | ₩42,957 | ₩43,399 | ₩42,957 | ₩43,399 | +1.03% | 200 |
|---|
| 2026.06.10 | ₩43,257 | ₩43,257 | ₩42,723 | ₩42,723 | -1.23% | 400 |
|---|
| 2026.06.09 | ₩42,737 | ₩43,216 | ₩42,737 | ₩43,216 | +1.12% | 1.1만 |
|---|
| 2026.06.08 | ₩43,578 | ₩43,604 | ₩43,511 | ₩43,511 | -0.15% | 2.1천 |
|---|
| 2026.06.05 | ₩43,444 | ₩43,444 | ₩43,151 | ₩43,193 | -0.58% | 900 |
|---|
| 2026.06.04 | ₩43,978 | ₩44,071 | ₩43,978 | ₩44,071 | +0.21% | 800 |
|---|
| 2026.06.03 | ₩44,070 | ₩44,070 | ₩44,058 | ₩44,066 | -0.01% | 300 |
|---|
| 2026.06.02 | ₩44,097 | ₩44,138 | ₩44,058 | ₩44,085 | -0.03% | 1.3천 |
|---|
| 2026.06.01 | ₩44,005 | ₩44,085 | ₩44,005 | ₩44,085 | +0.18% | 8.7천 |
|---|
| 2026.05.29 | ₩44,085 | ₩44,085 | ₩43,978 | ₩44,071 | -0.03% | 400 |
|---|
| 2026.05.28 | ₩43,859 | ₩43,975 | ₩43,859 | ₩43,975 | +0.26% | 2.7천 |
|---|
| 2026.05.27 | ₩43,738 | ₩43,851 | ₩43,738 | ₩43,851 | +0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩43,885 | ₩43,885 | ₩43,818 | ₩43,873 | -0.03% | 1.4천 |
|---|
| 2026.05.22 | ₩43,646 | ₩43,646 | ₩43,646 | ₩43,646 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩43,603 | ₩43,603 | ₩43,603 | ₩43,603 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩43,311 | ₩43,495 | ₩43,311 | ₩43,495 | +0.43% | 1천 |
|---|
| 2026.05.19 | ₩43,237 | ₩43,324 | ₩43,205 | ₩43,205 | -0.07% | 2천 |
|---|
| 2026.05.18 | ₩43,271 | ₩43,351 | ₩43,271 | ₩43,351 | +0.19% | 1.4천 |
|---|
| 2026.05.15 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩43,471 | ₩43,538 | ₩43,431 | ₩43,507 | +0.08% | 4천 |
|---|
| 2026.05.13 | ₩43,364 | ₩43,417 | ₩43,353 | ₩43,353 | -0.02% | 700 |
|---|
| 2026.05.12 | ₩43,231 | ₩43,284 | ₩43,064 | ₩43,284 | +0.12% | 3천 |
|---|
| 2026.05.11 | ₩43,444 | ₩43,458 | ₩43,404 | ₩43,417 | -0.06% | 2.1천 |
|---|
| 2026.05.08 | ₩43,110 | ₩43,397 | ₩43,110 | ₩43,397 | +0.67% | 2.3천 |
|---|
| 2026.05.07 | ₩43,151 | ₩43,151 | ₩43,060 | ₩43,060 | -0.21% | 6.9만 |
|---|
| 2026.05.06 | ₩42,912 | ₩43,004 | ₩42,912 | ₩43,004 | +0.21% | 4.8천 |
|---|
| 2026.05.05 | ₩42,763 | ₩42,763 | ₩42,670 | ₩42,723 | -0.09% | 1.3천 |
|---|
| 2026.05.04 | ₩42,617 | ₩42,617 | ₩42,363 | ₩42,483 | -0.31% | 1.3천 |
|---|
| 2026.05.01 | ₩42,603 | ₩42,603 | ₩42,531 | ₩42,531 | -0.17% | 100 |
|---|
| 2026.04.30 | ₩42,190 | ₩42,356 | ₩42,190 | ₩42,350 | +0.38% | 700 |
|---|
| 2026.04.29 | ₩42,076 | ₩42,076 | ₩41,936 | ₩42,060 | -0.04% | 800 |
|---|
| 2026.04.28 | ₩41,989 | ₩41,989 | ₩41,843 | ₩41,951 | -0.09% | 300 |
|---|
| 2026.04.27 | ₩42,136 | ₩42,203 | ₩42,136 | ₩42,176 | +0.10% | 500 |
|---|
| 2026.04.24 | ₩42,109 | ₩42,156 | ₩42,087 | ₩42,156 | +0.11% | 800 |
|---|
| 2026.04.23 | ₩41,710 | ₩41,710 | ₩41,710 | ₩41,710 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩41,736 | ₩41,892 | ₩41,736 | ₩41,892 | +0.37% | 900 |
|---|
| 2026.04.21 | ₩41,669 | ₩41,762 | ₩41,459 | ₩41,459 | -0.50% | 2.5만 |
|---|
| 2026.04.20 | ₩41,322 | ₩41,585 | ₩41,322 | ₩41,585 | +0.64% | 2.5천 |
|---|
| 2026.04.17 | ₩41,696 | ₩41,696 | ₩41,660 | ₩41,660 | -0.09% | 600 |
|---|
| 2026.04.16 | ₩41,162 | ₩41,362 | ₩41,042 | ₩41,331 | +0.41% | 2.1천 |
|---|
| 2026.04.15 | ₩41,042 | ₩41,190 | ₩41,042 | ₩41,190 | +0.36% | 1.6만 |
|---|
| 2026.04.14 | ₩40,735 | ₩40,874 | ₩40,656 | ₩40,874 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩39,974 | ₩40,404 | ₩39,974 | ₩40,404 | +1.08% | 5.3만 |
|---|
| 2026.04.10 | ₩40,001 | ₩40,067 | ₩40,001 | ₩40,067 | +0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩39,787 | ₩39,987 | ₩39,787 | ₩39,987 | +0.50% | 700 |
|---|
| 2026.04.08 | ₩39,739 | ₩39,747 | ₩39,547 | ₩39,747 | +0.02% | 8.9천 |
|---|
| 2026.04.07 | ₩38,199 | ₩38,607 | ₩38,132 | ₩38,607 | +1.07% | 1.6천 |
|---|
| 2026.04.06 | ₩38,586 | ₩38,642 | ₩38,586 | ₩38,642 | +0.15% | 6.2천 |
|---|
| 2026.04.02 | ₩38,423 | ₩38,423 | ₩38,423 | ₩38,423 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,492 | ₩38,492 | ₩38,319 | ₩38,319 | -0.45% | 1천 |
|---|
| 2026.03.31 | ₩37,345 | ₩37,959 | ₩37,211 | ₩37,939 | +1.59% | 1.4만 |
|---|
| 2026.03.30 | ₩36,931 | ₩37,104 | ₩36,492 | ₩36,651 | -0.76% | 1.2만 |
|---|
| 2026.03.27 | ₩37,331 | ₩37,331 | ₩36,958 | ₩36,978 | -0.95% | 9.3천 |
|---|
| 2026.03.26 | ₩37,680 | ₩37,680 | ₩37,680 | ₩37,680 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,639 | ₩38,639 | ₩38,545 | ₩38,545 | -0.25% | 200 |
|---|
| 2026.03.24 | ₩38,292 | ₩38,466 | ₩38,185 | ₩38,300 | +0.02% | 1.2천 |
|---|
| 2026.03.23 | ₩38,866 | ₩38,866 | ₩38,591 | ₩38,591 | -0.71% | 1.5천 |
|---|
| 2026.03.20 | ₩38,419 | ₩38,419 | ₩37,972 | ₩38,039 | -0.99% | 2천 |
|---|
| 2026.03.19 | ₩38,372 | ₩38,765 | ₩38,359 | ₩38,765 | +1.02% | 1천 |
|---|
| 2026.03.18 | ₩39,307 | ₩39,307 | ₩38,902 | ₩38,902 | -1.03% | 200 |
|---|
| 2026.03.17 | ₩39,534 | ₩39,534 | ₩39,320 | ₩39,423 | -0.28% | 700 |
|---|
| 2026.03.16 | ₩39,347 | ₩39,347 | ₩39,120 | ₩39,186 | -0.41% | 400 |
|---|
| 2026.03.13 | ₩39,280 | ₩39,280 | ₩38,738 | ₩38,738 | -1.38% | 400 |
|---|
| 2026.03.12 | ₩39,066 | ₩39,066 | ₩38,957 | ₩38,957 | -0.28% | 700 |
|---|
| 2026.03.11 | ₩39,473 | ₩39,559 | ₩39,473 | ₩39,559 | +0.22% | 300 |
|---|
| 2026.03.10 | ₩39,774 | ₩39,800 | ₩39,522 | ₩39,522 | -0.63% | 1.2천 |
|---|
| 2026.03.09 | ₩38,920 | ₩39,536 | ₩38,920 | ₩39,536 | +1.58% | 200 |
|---|
| 2026.03.06 | ₩39,173 | ₩39,347 | ₩39,026 | ₩39,074 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩39,720 | ₩39,720 | ₩39,319 | ₩39,614 | -0.27% | 2.6천 |
|---|
| 2026.03.04 | ₩39,760 | ₩39,854 | ₩39,694 | ₩39,854 | +0.23% | 6천 |
|---|
| 2026.03.03 | ₩38,759 | ₩39,313 | ₩38,706 | ₩39,275 | +1.33% | 7.9천 |
|---|
| 2026.03.02 | ₩39,413 | ₩39,640 | ₩39,413 | ₩39,560 | +0.37% | 4.6천 |
|---|
| 2026.02.27 | ₩39,520 | ₩39,548 | ₩39,440 | ₩39,548 | +0.07% | 1.1천 |
|---|
| 2026.02.26 | ₩39,667 | ₩39,667 | ₩39,400 | ₩39,600 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩39,881 | ₩40,014 | ₩39,881 | ₩40,005 | +0.31% | 7.3천 |
|---|
| 2026.02.24 | ₩39,407 | ₩39,543 | ₩39,320 | ₩39,543 | +0.35% | 1.9천 |
|---|
| 2026.02.23 | ₩39,413 | ₩39,413 | ₩38,973 | ₩39,173 | -0.61% | 1.4만 |
|---|
| 2026.02.20 | ₩39,580 | ₩39,580 | ₩39,480 | ₩39,572 | -0.02% | 800 |
|---|
| 2026.02.19 | ₩39,320 | ₩39,373 | ₩39,197 | ₩39,291 | -0.07% | 3.1천 |
|---|
| 2026.02.18 | ₩39,347 | ₩39,654 | ₩39,193 | ₩39,427 | +0.20% | 4천 |
|---|
| 2026.02.17 | ₩39,186 | ₩39,347 | ₩38,759 | ₩39,146 | -0.10% | 6.7만 |
|---|
| 2026.02.13 | ₩39,133 | ₩39,480 | ₩39,093 | ₩39,182 | +0.13% | 2.3만 |
|---|
| 2026.02.12 | ₩39,720 | ₩39,747 | ₩39,065 | ₩39,065 | -1.65% | 2.6만 |
|---|
| 2026.02.11 | ₩39,626 | ₩39,881 | ₩39,608 | ₩39,827 | +0.51% | 5.2천 |
|---|
| 2026.02.10 | ₩39,907 | ₩39,907 | ₩39,800 | ₩39,800 | -0.27% | 1.2만 |
|---|
| 2026.02.09 | ₩39,534 | ₩39,921 | ₩39,534 | ₩39,842 | +0.78% | 1.1만 |
|---|
| 2026.02.06 | ₩39,186 | ₩39,610 | ₩39,093 | ₩39,610 | +1.08% | 10.5만 |
|---|
| 2026.02.05 | ₩38,813 | ₩39,133 | ₩38,719 | ₩38,786 | -0.07% | 1.4만 |
|---|
| 2026.02.04 | ₩39,734 | ₩39,734 | ₩39,106 | ₩39,283 | -1.14% | 2.1만 |
|---|
| 2026.02.03 | ₩40,561 | ₩40,561 | ₩39,547 | ₩39,857 | -1.74% | 6.3천 |
|---|
| 2026.02.02 | ₩40,306 | ₩40,454 | ₩40,268 | ₩40,338 | +0.08% | 9.2천 |
|---|
| 2026.01.30 | ₩40,204 | ₩40,314 | ₩40,027 | ₩40,054 | -0.37% | 8.5천 |
|---|
| 2026.01.29 | ₩40,388 | ₩40,401 | ₩39,947 | ₩40,401 | +0.03% | 8.3천 |
|---|
| 2026.01.28 | ₩40,801 | ₩40,801 | ₩40,528 | ₩40,609 | -0.47% | 2.4만 |
|---|
| 2026.01.27 | ₩40,532 | ₩40,532 | ₩40,532 | ₩40,532 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩40,410 | ₩40,410 | ₩40,349 | ₩40,349 | -0.15% | 500 |
|---|
| 2026.01.23 | ₩40,121 | ₩40,334 | ₩40,121 | ₩40,218 | +0.24% | 2.4천 |
|---|
| 2026.01.22 | ₩40,308 | ₩40,308 | ₩40,007 | ₩40,126 | -0.45% | 1천 |
|---|
| 2026.01.21 | ₩39,680 | ₩40,047 | ₩39,667 | ₩39,898 | +0.55% | 800 |
|---|
| 2026.01.20 | ₩39,680 | ₩39,680 | ₩39,381 | ₩39,395 | -0.72% | 1.7천 |
|---|
| 2026.01.16 | ₩40,014 | ₩40,174 | ₩40,014 | ₩40,114 | +0.25% | 2.6천 |
|---|
| 2026.01.15 | ₩40,261 | ₩40,261 | ₩40,071 | ₩40,071 | -0.47% | 600 |
|---|
| 2026.01.14 | ₩39,840 | ₩39,983 | ₩39,840 | ₩39,983 | +0.36% | 800 |
|---|
| 2026.01.13 | ₩40,228 | ₩40,348 | ₩40,228 | ₩40,240 | +0.03% | 800 |
|---|
| 2026.01.12 | ₩40,301 | ₩40,428 | ₩40,188 | ₩40,336 | +0.09% | 9천 |
|---|
| 2026.01.09 | ₩40,094 | ₩40,321 | ₩40,054 | ₩40,272 | +0.44% | 1.8천 |
|---|
| 2026.01.08 | ₩39,839 | ₩39,990 | ₩39,839 | ₩39,990 | +0.38% | 4.4천 |
|---|
| 2026.01.07 | ₩40,161 | ₩40,334 | ₩40,139 | ₩40,139 | -0.05% | 5천 |
|---|
| 2026.01.06 | ₩39,947 | ₩40,134 | ₩39,894 | ₩40,123 | +0.44% | 1.8만 |
|---|
| 2026.01.05 | ₩39,967 | ₩39,987 | ₩39,840 | ₩39,894 | -0.18% | 5.7천 |
|---|
| 2026.01.02 | ₩40,173 | ₩40,173 | ₩39,622 | ₩39,690 | -1.20% | 6.8천 |
|---|
| 2025.12.31 | ₩39,734 | ₩39,840 | ₩39,720 | ₩39,788 | +0.14% | 17.5만 |
|---|
| 2025.12.30 | ₩39,731 | ₩39,760 | ₩39,731 | ₩39,734 | +0.01% | 8.9천 |
|---|
| 2025.12.29 | ₩39,734 | ₩39,734 | ₩39,720 | ₩39,731 | -0.01% | 1천 |
|---|
| 2025.12.26 | ₩39,722 | ₩39,722 | ₩39,722 | ₩39,722 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩39,707 | ₩39,727 | ₩39,707 | ₩39,727 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩39,694 | ₩39,694 | ₩39,624 | ₩39,624 | -0.17% | 1.5천 |
|---|
| 2025.12.22 | ₩39,680 | ₩39,694 | ₩39,676 | ₩39,676 | -0.01% | 2.5천 |
|---|
| 2025.12.19 | ₩39,667 | ₩39,694 | ₩39,667 | ₩39,671 | +0.01% | 2.7만 |
|---|
| 2025.12.18 | ₩39,640 | ₩39,667 | ₩39,627 | ₩39,628 | -0.03% | 1만 |
|---|
| 2025.12.17 | ₩39,626 | ₩39,640 | ₩39,574 | ₩39,587 | -0.10% | 1.5만 |
|---|
| 2025.12.16 | ₩39,620 | ₩39,627 | ₩39,600 | ₩39,627 | +0.02% | 1.5천 |
|---|
| 2025.12.15 | ₩39,614 | ₩39,616 | ₩39,596 | ₩39,614 | 0.00% | 2천 |
|---|
| 2025.12.12 | ₩39,620 | ₩39,620 | ₩39,574 | ₩39,591 | -0.07% | 2.8천 |
|---|
| 2025.12.11 | ₩39,600 | ₩39,640 | ₩39,587 | ₩39,614 | +0.03% | 7.5천 |
|---|
| 2025.12.10 | ₩39,567 | ₩39,640 | ₩39,567 | ₩39,587 | +0.05% | 1.2만 |
|---|
| 2025.12.09 | ₩39,639 | ₩39,640 | ₩39,594 | ₩39,594 | -0.11% | 1.4천 |
|---|
| 2025.12.08 | ₩39,560 | ₩39,614 | ₩39,560 | ₩39,591 | +0.08% | 4.2만 |
|---|
| 2025.12.05 | ₩39,560 | ₩39,640 | ₩39,534 | ₩39,584 | +0.06% | 1.2만 |
|---|
| 2025.12.04 | ₩39,507 | ₩39,539 | ₩39,507 | ₩39,539 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩39,493 | ₩39,600 | ₩39,480 | ₩39,511 | +0.04% | 1.2만 |
|---|
| 2025.12.02 | ₩39,507 | ₩39,560 | ₩39,484 | ₩39,484 | -0.06% | 2.1천 |
|---|
| 2025.12.01 | ₩39,400 | ₩39,507 | ₩39,400 | ₩39,453 | +0.14% | 1.1만 |
|---|
| 2025.11.28 | ₩39,467 | ₩39,480 | ₩39,411 | ₩39,411 | -0.14% | 400 |
|---|
| 2025.11.26 | ₩39,440 | ₩39,440 | ₩39,333 | ₩39,375 | -0.17% | 9.6천 |
|---|
| 2025.11.25 | ₩39,240 | ₩39,331 | ₩39,173 | ₩39,331 | +0.23% | 2.4천 |
|---|
| 2025.11.24 | ₩38,799 | ₩39,173 | ₩38,799 | ₩39,137 | +0.87% | 3.9천 |
|---|
| 2025.11.21 | ₩38,519 | ₩38,785 | ₩38,340 | ₩38,701 | +0.47% | 3.2천 |
|---|
| 2025.11.20 | ₩39,133 | ₩39,160 | ₩38,399 | ₩38,426 | -1.81% | 1.8만 |
|---|
| 2025.11.19 | ₩38,906 | ₩38,906 | ₩38,773 | ₩38,823 | -0.21% | 3.8천 |
|---|
| 2025.11.18 | ₩38,709 | ₩38,839 | ₩38,709 | ₩38,750 | +0.11% | 2.1천 |
|---|
| 2025.11.17 | ₩38,986 | ₩39,026 | ₩38,870 | ₩38,870 | -0.30% | 800 |
|---|
| 2025.11.14 | ₩38,880 | ₩39,040 | ₩38,880 | ₩38,985 | +0.27% | 800 |
|---|
| 2025.11.13 | ₩39,120 | ₩39,120 | ₩38,973 | ₩38,973 | -0.38% | 1만 |
|---|
| 2025.11.12 | ₩39,160 | ₩39,220 | ₩39,160 | ₩39,216 | +0.14% | 3.3천 |
|---|
| 2025.11.11 | ₩39,186 | ₩39,253 | ₩39,186 | ₩39,239 | +0.13% | 400 |
|---|
| 2025.11.10 | ₩39,146 | ₩39,211 | ₩39,146 | ₩39,211 | +0.16% | 200 |
|---|
| 2025.11.07 | ₩38,866 | ₩38,946 | ₩38,679 | ₩38,929 | +0.16% | 2.5천 |
|---|
| 2025.11.06 | ₩39,106 | ₩39,126 | ₩38,906 | ₩38,942 | -0.42% | 4.6천 |
|---|
| 2025.11.05 | ₩39,153 | ₩39,200 | ₩39,153 | ₩39,156 | +0.01% | 1천 |
|---|
| 2025.11.04 | ₩39,160 | ₩39,186 | ₩39,026 | ₩39,049 | -0.28% | 2.9만 |
|---|
| 2025.11.03 | ₩39,120 | ₩39,164 | ₩39,116 | ₩39,164 | +0.11% | 1.8천 |
|---|
| 2025.10.31 | ₩39,213 | ₩39,213 | ₩39,120 | ₩39,129 | -0.21% | 7천 |
|---|
| 2025.10.30 | ₩39,176 | ₩39,200 | ₩39,093 | ₩39,120 | -0.14% | 2.1천 |
|---|
| 2025.10.29 | ₩39,133 | ₩39,200 | ₩39,133 | ₩39,186 | +0.14% | 1.9만 |
|---|
| 2025.10.28 | ₩39,120 | ₩39,180 | ₩39,120 | ₩39,166 | +0.12% | 16.3만 |
|---|
| 2025.10.27 | ₩39,040 | ₩39,173 | ₩39,040 | ₩39,146 | +0.27% | 7.7천 |
|---|
| 2025.10.24 | ₩38,993 | ₩39,026 | ₩38,993 | ₩39,013 | +0.05% | 800 |
|---|
| 2025.10.23 | ₩38,853 | ₩38,933 | ₩38,735 | ₩38,735 | -0.30% | 1.6천 |
|---|
| 2025.10.22 | ₩38,833 | ₩38,893 | ₩38,719 | ₩38,787 | -0.12% | 2.8천 |
|---|
| 2025.10.21 | ₩38,866 | ₩38,906 | ₩38,839 | ₩38,900 | +0.09% | 1.3천 |
|---|
| 2025.10.20 | ₩38,786 | ₩38,896 | ₩38,786 | ₩38,896 | +0.28% | 400 |
|---|
| 2025.10.17 | ₩38,412 | ₩38,586 | ₩38,379 | ₩38,533 | +0.31% | 5.1천 |
|---|
| 2025.10.16 | ₩38,412 | ₩38,446 | ₩38,332 | ₩38,378 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩38,686 | ₩38,686 | ₩38,512 | ₩38,522 | -0.42% | 700 |
|---|
| 2025.10.14 | ₩38,319 | ₩38,613 | ₩38,319 | ₩38,463 | +0.38% | 2천 |
|---|
| 2025.10.13 | ₩38,486 | ₩38,626 | ₩38,439 | ₩38,439 | -0.12% | 7천 |
|---|
| 2025.10.10 | ₩38,798 | ₩38,798 | ₩38,185 | ₩38,266 | -1.37% | 5.2천 |
|---|