시장 데이터를 불러오는 중
전체 종목
Innovator Growth Accelerated Plus ETF - July 과거 주가
Innovator Growth Accelerated Plus ETF - July · QTJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Growth Accelerated Plus ETF - July · QTJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,215 | ₩59,423 | ₩59,215 | ₩59,391 | +0.30% | 600 |
| 2026.10.08 | ₩59,510 | ₩59,510 | ₩58,894 | ₩59,059 | -0.76% | 6천 |
| 2026.10.07 | ₩59,524 | ₩59,718 | ₩59,175 | ₩59,718 | +0.33% | 2.6천 |
| 2026.10.06 | ₩59,772 | ₩59,772 | ₩59,751 | ₩59,751 | -0.03% | 300 |
| 2026.10.05 | ₩59,282 | ₩59,356 | ₩59,148 | ₩59,356 | +0.12% | 2.9천 |
| 2026.10.02 | ₩58,980 | ₩58,980 | ₩58,980 | ₩58,980 | 0.00% | 100 |
| 2026.10.01 | ₩57,996 | ₩58,504 | ₩57,996 | ₩58,504 | +0.88% | 900 |
| 2026.09.30 | ₩58,377 | ₩58,377 | ₩58,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,377 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩58,150 | ₩58,204 | ₩58,150 | ₩58,204 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩58,251 | ₩58,257 | ₩58,157 | ₩58,170 | -0.14% | 1천 |
|---|
| 2026.09.25 | ₩58,606 | ₩58,659 | ₩58,539 | ₩58,633 | +0.05% | 1.5천 |
|---|
| 2026.09.24 | ₩58,344 | ₩58,344 | ₩58,344 | ₩58,344 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩58,358 | ₩58,358 | ₩58,280 | ₩58,280 | -0.13% | 400 |
|---|
| 2026.09.22 | ₩58,720 | ₩58,720 | ₩58,720 | ₩58,720 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩57,862 | ₩58,339 | ₩57,862 | ₩58,339 | +0.82% | 900 |
|---|
| 2026.09.18 | ₩56,750 | ₩57,015 | ₩56,750 | ₩57,015 | +0.47% | 9.2천 |
|---|
| 2026.09.17 | ₩56,509 | ₩56,702 | ₩56,509 | ₩56,702 | +0.34% | 500 |
|---|
| 2026.09.16 | ₩56,053 | ₩56,053 | ₩55,623 | ₩55,623 | -0.77% | 3.1천 |
|---|
| 2026.09.15 | ₩55,718 | ₩55,718 | ₩55,620 | ₩55,620 | -0.18% | 100 |
|---|
| 2026.09.14 | ₩55,691 | ₩56,026 | ₩55,678 | ₩56,026 | +0.60% | 1.7만 |
|---|
| 2026.09.11 | ₩56,632 | ₩56,632 | ₩56,442 | ₩56,442 | -0.34% | 2.3천 |
|---|
| 2026.09.10 | ₩55,966 | ₩55,966 | ₩55,798 | ₩55,856 | -0.20% | 6.9천 |
|---|
| 2026.09.09 | ₩56,495 | ₩56,495 | ₩56,409 | ₩56,409 | -0.15% | 800 |
|---|
| 2026.09.08 | ₩56,763 | ₩56,763 | ₩56,533 | ₩56,533 | -0.41% | 1천 |
|---|
| 2026.09.04 | ₩56,743 | ₩56,743 | ₩56,743 | ₩56,743 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩56,355 | ₩56,803 | ₩56,267 | ₩56,667 | +0.55% | 2.3천 |
|---|
| 2026.09.02 | ₩55,745 | ₩56,038 | ₩55,745 | ₩56,038 | +0.53% | 2천 |
|---|
| 2026.09.01 | ₩54,686 | ₩56,053 | ₩54,686 | ₩55,848 | +2.12% | 5.7천 |
|---|
| 2026.08.31 | ₩56,147 | ₩56,499 | ₩56,147 | ₩56,499 | +0.63% | 3.9천 |
|---|
| 2026.08.28 | ₩56,562 | ₩56,790 | ₩56,407 | ₩56,407 | -0.27% | 4천 |
|---|
| 2026.08.27 | ₩56,562 | ₩56,763 | ₩56,562 | ₩56,763 | +0.36% | 2천 |
|---|
| 2026.08.26 | ₩55,731 | ₩55,880 | ₩55,725 | ₩55,880 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩55,748 | ₩55,839 | ₩55,748 | ₩55,836 | +0.16% | 3.4천 |
|---|
| 2026.08.24 | ₩55,664 | ₩55,664 | ₩55,517 | ₩55,522 | -0.26% | 6.2천 |
|---|
| 2026.08.21 | ₩56,013 | ₩56,053 | ₩56,013 | ₩56,013 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩55,852 | ₩55,852 | ₩55,776 | ₩55,776 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩56,160 | ₩56,187 | ₩56,089 | ₩56,089 | -0.13% | 6.9천 |
|---|
| 2026.08.18 | ₩56,053 | ₩56,170 | ₩56,013 | ₩56,170 | +0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩57,179 | ₩57,192 | ₩56,897 | ₩56,936 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩57,018 | ₩57,018 | ₩56,777 | ₩56,897 | -0.21% | 1.3만 |
|---|
| 2026.08.13 | ₩56,937 | ₩57,004 | ₩56,857 | ₩56,864 | -0.13% | 1만 |
|---|
| 2026.08.12 | ₩56,509 | ₩56,589 | ₩56,472 | ₩56,472 | -0.06% | 9.1천 |
|---|
| 2026.08.11 | ₩56,120 | ₩56,120 | ₩56,089 | ₩56,089 | -0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩56,334 | ₩56,462 | ₩56,208 | ₩56,208 | -0.22% | 1.5천 |
|---|
| 2026.08.07 | ₩56,013 | ₩56,265 | ₩56,013 | ₩56,265 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩55,691 | ₩55,812 | ₩55,678 | ₩55,705 | +0.02% | 1.4만 |
|---|
| 2026.08.05 | ₩56,241 | ₩56,241 | ₩55,919 | ₩55,919 | -0.57% | 12.8만 |
|---|
| 2026.08.04 | ₩55,664 | ₩56,107 | ₩55,664 | ₩56,066 | +0.72% | 2.3만 |
|---|
| 2026.08.03 | ₩54,083 | ₩54,824 | ₩54,083 | ₩54,824 | +1.37% | 4천 |
|---|
| 2026.07.31 | ₩54,537 | ₩54,537 | ₩54,050 | ₩54,050 | -0.89% | 600 |
|---|
| 2026.07.30 | ₩53,594 | ₩53,594 | ₩53,551 | ₩53,551 | -0.08% | 100 |
|---|
| 2026.07.29 | ₩52,569 | ₩52,783 | ₩51,864 | ₩51,864 | -1.34% | 9.9천 |
|---|
| 2026.07.28 | ₩52,448 | ₩53,078 | ₩52,408 | ₩52,987 | +1.03% | 5.5천 |
|---|
| 2026.07.27 | ₩53,306 | ₩53,408 | ₩53,172 | ₩53,408 | +0.19% | 2천 |
|---|
| 2026.07.24 | ₩53,668 | ₩53,976 | ₩53,400 | ₩53,451 | -0.40% | 9.1천 |
|---|
| 2026.07.23 | ₩54,244 | ₩54,244 | ₩53,902 | ₩53,996 | -0.46% | 1.2만 |
|---|
| 2026.07.22 | ₩55,075 | ₩55,075 | ₩55,024 | ₩55,024 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩54,921 | ₩55,270 | ₩54,914 | ₩55,270 | +0.64% | 8.1천 |
|---|
| 2026.07.20 | ₩54,539 | ₩54,539 | ₩54,342 | ₩54,342 | -0.36% | 2.9천 |
|---|
| 2026.07.17 | ₩53,641 | ₩54,351 | ₩53,641 | ₩54,351 | +1.32% | 1.6천 |
|---|
| 2026.07.16 | ₩55,343 | ₩55,343 | ₩54,874 | ₩54,874 | -0.85% | 1.4만 |
|---|
| 2026.07.15 | ₩55,906 | ₩55,906 | ₩55,437 | ₩55,717 | -0.34% | 9.9천 |
|---|
| 2026.07.14 | ₩55,758 | ₩55,946 | ₩55,678 | ₩55,847 | +0.16% | 6.9천 |
|---|
| 2026.07.13 | ₩55,611 | ₩55,718 | ₩55,316 | ₩55,316 | -0.53% | 3.3만 |
|---|
| 2026.07.10 | ₩55,932 | ₩56,180 | ₩55,919 | ₩56,180 | +0.44% | 8천 |
|---|
| 2026.07.09 | ₩55,798 | ₩55,949 | ₩55,504 | ₩55,949 | +0.27% | 2.3천 |
|---|
| 2026.07.08 | ₩54,914 | ₩55,075 | ₩54,445 | ₩55,075 | +0.29% | 9.6천 |
|---|
| 2026.07.07 | ₩55,316 | ₩55,316 | ₩54,966 | ₩54,966 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩55,743 | ₩56,053 | ₩55,678 | ₩55,920 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩56,160 | ₩56,160 | ₩54,927 | ₩55,136 | -1.82% | 2만 |
|---|
| 2026.07.01 | ₩56,415 | ₩56,415 | ₩55,919 | ₩55,919 | -0.88% | 1.3만 |
|---|
| 2026.06.30 | ₩56,669 | ₩56,669 | ₩56,669 | ₩56,669 | 0.00% | 1.2천 |
|---|
| 2026.06.29 | ₩56,656 | ₩56,656 | ₩56,656 | ₩56,656 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩56,576 | ₩56,629 | ₩56,576 | ₩56,620 | +0.08% | 6.2천 |
|---|
| 2026.06.25 | ₩56,562 | ₩56,602 | ₩56,549 | ₩56,602 | +0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩56,596 | ₩56,596 | ₩56,596 | ₩56,596 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,589 | ₩56,589 | ₩56,589 | ₩56,589 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩56,610 | ₩56,610 | ₩56,610 | ₩56,610 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩56,535 | ₩56,616 | ₩56,535 | ₩56,569 | +0.06% | 1.9천 |
|---|
| 2026.06.17 | ₩56,455 | ₩56,482 | ₩56,455 | ₩56,482 | +0.05% | 200 |
|---|
| 2026.06.16 | ₩56,541 | ₩56,541 | ₩56,541 | ₩56,541 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩56,562 | ₩56,562 | ₩56,562 | ₩56,562 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩56,442 | ₩56,442 | ₩56,415 | ₩56,442 | 0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩56,435 | ₩56,442 | ₩56,435 | ₩56,442 | +0.01% | 800 |
|---|
| 2026.06.10 | ₩56,255 | ₩56,321 | ₩56,254 | ₩56,321 | +0.12% | 1.8천 |
|---|
| 2026.06.09 | ₩56,455 | ₩56,455 | ₩56,254 | ₩56,365 | -0.16% | 1.6천 |
|---|
| 2026.06.08 | ₩56,388 | ₩56,455 | ₩56,388 | ₩56,455 | +0.12% | 200 |
|---|
| 2026.06.05 | ₩56,428 | ₩56,428 | ₩56,314 | ₩56,314 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩56,194 | ₩56,482 | ₩56,194 | ₩56,482 | +0.51% | 200 |
|---|
| 2026.06.03 | ₩56,375 | ₩56,475 | ₩56,375 | ₩56,468 | +0.17% | 9.9천 |
|---|
| 2026.06.02 | ₩56,361 | ₩56,475 | ₩56,361 | ₩56,475 | +0.20% | 1.2천 |
|---|
| 2026.06.01 | ₩56,147 | ₩56,509 | ₩56,147 | ₩56,448 | +0.54% | 2.4만 |
|---|
| 2026.05.29 | ₩56,401 | ₩56,448 | ₩56,401 | ₩56,448 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩56,093 | ₩56,368 | ₩56,093 | ₩56,368 | +0.49% | 2.9천 |
|---|
| 2026.05.27 | ₩56,348 | ₩56,401 | ₩56,334 | ₩56,401 | +0.10% | 300 |
|---|
| 2026.05.26 | ₩56,321 | ₩56,468 | ₩56,321 | ₩56,387 | +0.12% | 800 |
|---|
| 2026.05.22 | ₩56,341 | ₩56,341 | ₩56,341 | ₩56,341 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩56,215 | ₩56,294 | ₩56,214 | ₩56,294 | +0.14% | 2.2천 |
|---|
| 2026.05.20 | ₩56,187 | ₩56,261 | ₩56,187 | ₩56,261 | +0.13% | 100 |
|---|
| 2026.05.19 | ₩56,133 | ₩56,221 | ₩56,133 | ₩56,207 | +0.13% | 1.6천 |
|---|
| 2026.05.18 | ₩56,133 | ₩56,160 | ₩56,133 | ₩56,160 | +0.05% | 300 |
|---|
| 2026.05.15 | ₩56,107 | ₩56,160 | ₩56,107 | ₩56,160 | +0.10% | 1천 |
|---|
| 2026.05.14 | ₩56,147 | ₩56,207 | ₩56,147 | ₩56,207 | +0.11% | 700 |
|---|
| 2026.05.13 | ₩56,107 | ₩56,140 | ₩56,107 | ₩56,140 | +0.06% | 1.2천 |
|---|
| 2026.05.12 | ₩56,147 | ₩56,147 | ₩56,147 | ₩56,147 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩56,080 | ₩56,120 | ₩56,080 | ₩56,120 | +0.07% | 8.8천 |
|---|
| 2026.05.08 | ₩55,946 | ₩56,080 | ₩55,946 | ₩56,066 | +0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩56,046 | ₩56,046 | ₩55,946 | ₩56,020 | -0.05% | 500 |
|---|
| 2026.05.06 | ₩55,932 | ₩55,986 | ₩55,919 | ₩55,986 | +0.10% | 7.8만 |
|---|
| 2026.05.05 | ₩55,812 | ₩55,886 | ₩55,812 | ₩55,879 | +0.12% | 1.9천 |
|---|
| 2026.05.04 | ₩55,919 | ₩55,919 | ₩55,758 | ₩55,798 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩55,758 | ₩55,812 | ₩55,705 | ₩55,731 | -0.05% | 8.3천 |
|---|
| 2026.04.30 | ₩55,599 | ₩55,745 | ₩55,599 | ₩55,745 | +0.26% | 200 |
|---|
| 2026.04.29 | ₩55,597 | ₩55,597 | ₩55,524 | ₩55,524 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩55,316 | ₩55,484 | ₩55,316 | ₩55,484 | +0.30% | 3.3천 |
|---|
| 2026.04.27 | ₩55,571 | ₩55,571 | ₩55,544 | ₩55,544 | -0.05% | 300 |
|---|
| 2026.04.24 | ₩55,490 | ₩55,490 | ₩55,490 | ₩55,490 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,225 | ₩55,225 | ₩55,225 | ₩55,225 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,236 | ₩55,319 | ₩55,236 | ₩55,309 | +0.13% | 9.7천 |
|---|
| 2026.04.21 | ₩55,142 | ₩55,142 | ₩55,041 | ₩55,041 | -0.18% | 100 |
|---|
| 2026.04.20 | ₩55,102 | ₩55,182 | ₩55,102 | ₩55,182 | +0.15% | 300 |
|---|
| 2026.04.17 | ₩55,236 | ₩55,236 | ₩55,142 | ₩55,205 | -0.06% | 700 |
|---|
| 2026.04.16 | ₩54,981 | ₩55,023 | ₩54,981 | ₩55,023 | +0.08% | 700 |
|---|
| 2026.04.15 | ₩54,767 | ₩54,927 | ₩54,753 | ₩54,927 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩54,566 | ₩54,780 | ₩54,566 | ₩54,740 | +0.32% | 3.7천 |
|---|
| 2026.04.13 | ₩54,110 | ₩54,358 | ₩54,110 | ₩54,358 | +0.46% | 1.5만 |
|---|
| 2026.04.10 | ₩54,137 | ₩54,137 | ₩53,969 | ₩53,969 | -0.31% | 400 |
|---|
| 2026.04.09 | ₩53,641 | ₩54,001 | ₩53,641 | ₩53,922 | +0.52% | 4.9천 |
|---|
| 2026.04.08 | ₩53,695 | ₩53,695 | ₩53,557 | ₩53,557 | -0.26% | 200 |
|---|
| 2026.04.07 | ₩52,261 | ₩52,355 | ₩52,261 | ₩52,355 | +0.18% | 9.1천 |
|---|
| 2026.04.06 | ₩52,477 | ₩52,477 | ₩52,477 | ₩52,477 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩52,178 | ₩52,178 | ₩52,178 | ₩52,178 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩52,032 | ₩52,121 | ₩52,032 | ₩52,121 | +0.17% | 700 |
|---|
| 2026.03.31 | ₩50,867 | ₩51,540 | ₩50,867 | ₩51,540 | +1.32% | 900 |
|---|
| 2026.03.30 | ₩50,264 | ₩50,599 | ₩49,716 | ₩50,007 | -0.51% | 1.2만 |
|---|
| 2026.03.27 | ₩50,626 | ₩50,626 | ₩50,291 | ₩50,291 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩51,470 | ₩51,470 | ₩51,175 | ₩51,175 | -0.57% | 200 |
|---|
| 2026.03.25 | ₩52,188 | ₩52,188 | ₩52,188 | ₩52,188 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩52,040 | ₩52,194 | ₩51,896 | ₩51,896 | -0.28% | 800 |
|---|
| 2026.03.23 | ₩52,207 | ₩52,623 | ₩52,207 | ₩52,235 | +0.05% | 800 |
|---|
| 2026.03.20 | ₩51,457 | ₩51,510 | ₩51,406 | ₩51,500 | +0.08% | 1.7천 |
|---|
| 2026.03.19 | ₩52,154 | ₩52,320 | ₩52,154 | ₩52,320 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩52,442 | ₩52,442 | ₩52,442 | ₩52,442 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,978 | ₩52,978 | ₩52,978 | ₩52,978 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,730 | ₩52,730 | ₩52,691 | ₩52,691 | -0.07% | 400 |
|---|
| 2026.03.13 | ₩52,649 | ₩52,649 | ₩52,115 | ₩52,115 | -1.02% | 1.1천 |
|---|
| 2026.03.12 | ₩52,422 | ₩52,422 | ₩52,326 | ₩52,326 | -0.18% | 200 |
|---|
| 2026.03.11 | ₩52,960 | ₩52,960 | ₩52,960 | ₩52,960 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩53,078 | ₩53,078 | ₩52,837 | ₩52,876 | -0.38% | 400 |
|---|
| 2026.03.09 | ₩52,556 | ₩52,856 | ₩52,556 | ₩52,856 | +0.57% | 200 |
|---|
| 2026.03.06 | ₩52,529 | ₩52,676 | ₩52,293 | ₩52,293 | -0.45% | 500 |
|---|
| 2026.03.05 | ₩52,850 | ₩52,984 | ₩52,770 | ₩52,944 | +0.18% | 5.6천 |
|---|
| 2026.03.04 | ₩53,038 | ₩53,199 | ₩53,038 | ₩53,118 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩51,966 | ₩52,598 | ₩51,966 | ₩52,598 | +1.22% | 1.8천 |
|---|
| 2026.03.02 | ₩52,810 | ₩52,966 | ₩52,810 | ₩52,966 | +0.29% | 900 |
|---|
| 2026.02.27 | ₩52,703 | ₩52,887 | ₩52,703 | ₩52,887 | +0.35% | 3.1천 |
|---|
| 2026.02.26 | ₩53,212 | ₩53,212 | ₩52,959 | ₩52,959 | -0.48% | 600 |
|---|
| 2026.02.25 | ₩53,185 | ₩53,293 | ₩53,172 | ₩53,236 | +0.10% | 2천 |
|---|
| 2026.02.24 | ₩52,810 | ₩52,829 | ₩52,810 | ₩52,829 | +0.04% | 300 |
|---|
| 2026.02.23 | ₩52,522 | ₩52,522 | ₩52,408 | ₩52,408 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩52,797 | ₩52,805 | ₩52,743 | ₩52,805 | +0.02% | 3.3천 |
|---|
| 2026.02.19 | ₩52,538 | ₩52,538 | ₩52,538 | ₩52,538 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,897 | ₩52,897 | ₩52,735 | ₩52,735 | -0.31% | 200 |
|---|
| 2026.02.17 | ₩52,113 | ₩52,569 | ₩52,113 | ₩52,410 | +0.57% | 1.2천 |
|---|
| 2026.02.13 | ₩52,381 | ₩52,381 | ₩52,321 | ₩52,348 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩52,944 | ₩52,944 | ₩52,321 | ₩52,321 | -1.18% | 2.1천 |
|---|
| 2026.02.11 | ₩52,864 | ₩53,011 | ₩52,864 | ₩52,992 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩53,118 | ₩53,118 | ₩52,928 | ₩52,928 | -0.36% | 2.8천 |
|---|
| 2026.02.09 | ₩52,502 | ₩53,092 | ₩52,502 | ₩53,057 | +1.06% | 600 |
|---|
| 2026.02.06 | ₩52,033 | ₩52,793 | ₩52,033 | ₩52,793 | +1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩52,180 | ₩52,180 | ₩51,969 | ₩51,969 | -0.41% | 300 |
|---|
| 2026.02.04 | ₩52,710 | ₩52,716 | ₩52,113 | ₩52,444 | -0.50% | 4.6천 |
|---|
| 2026.02.03 | ₩53,272 | ₩53,272 | ₩52,770 | ₩52,933 | -0.64% | 500 |
|---|
| 2026.02.02 | ₩53,373 | ₩53,415 | ₩53,372 | ₩53,372 | -0.00% | 800 |
|---|
| 2026.01.30 | ₩53,346 | ₩53,346 | ₩53,110 | ₩53,110 | -0.44% | 200 |
|---|
| 2026.01.29 | ₩53,172 | ₩53,400 | ₩53,172 | ₩53,400 | +0.43% | 500 |
|---|
| 2026.01.28 | ₩53,507 | ₩53,589 | ₩53,507 | ₩53,589 | +0.15% | 700 |
|---|
| 2026.01.27 | ₩53,467 | ₩53,547 | ₩53,467 | ₩53,487 | +0.04% | 1.5천 |
|---|
| 2026.01.26 | ₩53,374 | ₩53,374 | ₩53,333 | ₩53,342 | -0.06% | 700 |
|---|
| 2026.01.23 | ₩53,212 | ₩53,214 | ₩53,172 | ₩53,214 | +0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩52,984 | ₩53,165 | ₩52,971 | ₩53,165 | +0.34% | 800 |
|---|
| 2026.01.21 | ₩52,931 | ₩52,931 | ₩52,911 | ₩52,913 | -0.03% | 1.5천 |
|---|
| 2026.01.20 | ₩52,462 | ₩52,676 | ₩52,408 | ₩52,408 | -0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩53,071 | ₩53,071 | ₩52,944 | ₩53,059 | -0.02% | 1.2천 |
|---|
| 2026.01.15 | ₩53,031 | ₩53,031 | ₩53,031 | ₩53,031 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,931 | ₩52,931 | ₩52,916 | ₩52,916 | -0.03% | 100 |
|---|
| 2026.01.13 | ₩53,199 | ₩53,224 | ₩53,169 | ₩53,172 | -0.05% | 800 |
|---|
| 2026.01.12 | ₩53,185 | ₩53,266 | ₩53,185 | ₩53,254 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩52,891 | ₩53,252 | ₩52,891 | ₩53,235 | +0.65% | 1.2천 |
|---|
| 2026.01.08 | ₩52,904 | ₩52,924 | ₩52,754 | ₩52,924 | +0.04% | 700 |
|---|
| 2026.01.07 | ₩52,944 | ₩53,199 | ₩52,944 | ₩53,022 | +0.15% | 1.7천 |
|---|
| 2026.01.06 | ₩52,783 | ₩53,043 | ₩52,783 | ₩53,043 | +0.49% | 2.3천 |
|---|
| 2026.01.05 | ₩52,797 | ₩52,803 | ₩52,616 | ₩52,797 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩52,797 | ₩52,797 | ₩52,631 | ₩52,631 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩52,757 | ₩52,798 | ₩52,636 | ₩52,699 | -0.11% | 3.8천 |
|---|
| 2025.12.30 | ₩52,770 | ₩52,917 | ₩52,757 | ₩52,797 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,917 | ₩52,917 | ₩52,770 | ₩52,889 | -0.05% | 1.9천 |
|---|
| 2025.12.26 | ₩52,904 | ₩53,038 | ₩52,897 | ₩53,019 | +0.22% | 3.2천 |
|---|
| 2025.12.24 | ₩52,783 | ₩52,956 | ₩52,783 | ₩52,904 | +0.23% | 900 |
|---|
| 2025.12.23 | ₩52,794 | ₩52,978 | ₩52,794 | ₩52,978 | +0.35% | 1천 |
|---|
| 2025.12.22 | ₩52,663 | ₩52,803 | ₩52,663 | ₩52,803 | +0.27% | 4.3천 |
|---|
| 2025.12.19 | ₩52,401 | ₩52,594 | ₩52,401 | ₩52,537 | +0.26% | 1.2천 |
|---|
| 2025.12.18 | ₩52,100 | ₩52,148 | ₩52,100 | ₩52,148 | +0.09% | 1.4천 |
|---|
| 2025.12.17 | ₩51,859 | ₩51,912 | ₩51,698 | ₩51,698 | -0.31% | 1.8천 |
|---|
| 2025.12.16 | ₩52,167 | ₩52,269 | ₩52,014 | ₩52,269 | +0.20% | 2천 |
|---|
| 2025.12.15 | ₩52,180 | ₩52,180 | ₩52,073 | ₩52,101 | -0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩52,127 | ₩52,227 | ₩52,127 | ₩52,143 | +0.03% | 300 |
|---|
| 2025.12.11 | ₩52,475 | ₩52,602 | ₩52,475 | ₩52,589 | +0.22% | 2.5천 |
|---|
| 2025.12.10 | ₩52,462 | ₩52,621 | ₩52,462 | ₩52,621 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩52,428 | ₩52,475 | ₩52,428 | ₩52,436 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩52,288 | ₩52,351 | ₩52,288 | ₩52,351 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩52,481 | ₩52,481 | ₩52,355 | ₩52,423 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩52,221 | ₩52,330 | ₩52,221 | ₩52,330 | +0.21% | 800 |
|---|
| 2025.12.03 | ₩52,321 | ₩52,329 | ₩52,301 | ₩52,329 | +0.02% | 500 |
|---|
| 2025.12.02 | ₩52,328 | ₩52,328 | ₩52,218 | ₩52,230 | -0.19% | 1.7천 |
|---|
| 2025.12.01 | ₩52,073 | ₩52,073 | ₩51,912 | ₩52,054 | -0.04% | 3.3천 |
|---|
| 2025.11.28 | ₩52,020 | ₩52,075 | ₩52,020 | ₩52,075 | +0.11% | 1.3만 |
|---|
| 2025.11.26 | ₩51,912 | ₩51,912 | ₩51,896 | ₩51,896 | -0.03% | 1천 |
|---|
| 2025.11.25 | ₩51,524 | ₩51,626 | ₩51,437 | ₩51,626 | +0.20% | 2.1천 |
|---|
| 2025.11.24 | ₩51,350 | ₩51,363 | ₩51,229 | ₩51,342 | -0.02% | 2.3천 |
|---|
| 2025.11.21 | ₩50,050 | ₩50,572 | ₩50,050 | ₩50,395 | +0.69% | 1.7천 |
|---|
| 2025.11.20 | ₩51,537 | ₩51,564 | ₩50,078 | ₩50,078 | -2.83% | 6.7천 |
|---|
| 2025.11.19 | ₩50,747 | ₩50,836 | ₩50,626 | ₩50,836 | +0.18% | 1.8천 |
|---|
| 2025.11.18 | ₩50,633 | ₩50,773 | ₩50,633 | ₩50,657 | +0.05% | 2.4천 |
|---|
| 2025.11.17 | ₩51,323 | ₩51,323 | ₩50,902 | ₩50,953 | -0.72% | 2.3천 |
|---|
| 2025.11.14 | ₩50,941 | ₩51,249 | ₩50,941 | ₩51,216 | +0.54% | 500 |
|---|
| 2025.11.13 | ₩51,363 | ₩51,363 | ₩51,142 | ₩51,142 | -0.43% | 600 |
|---|
| 2025.11.12 | ₩51,671 | ₩51,742 | ₩51,604 | ₩51,742 | +0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩51,658 | ₩51,845 | ₩51,658 | ₩51,845 | +0.36% | 900 |
|---|
| 2025.11.10 | ₩51,618 | ₩51,848 | ₩51,604 | ₩51,840 | +0.43% | 1.7만 |
|---|
| 2025.11.07 | ₩51,000 | ₩51,197 | ₩50,921 | ₩51,197 | +0.39% | 900 |
|---|
| 2025.11.06 | ₩51,430 | ₩51,524 | ₩51,280 | ₩51,280 | -0.29% | 2.7천 |
|---|
| 2025.11.05 | ₩51,718 | ₩51,953 | ₩51,718 | ₩51,807 | +0.17% | 2.2천 |
|---|
| 2025.11.04 | ₩51,819 | ₩51,819 | ₩51,612 | ₩51,612 | -0.40% | 300 |
|---|
| 2025.11.03 | ₩52,133 | ₩52,133 | ₩52,123 | ₩52,123 | -0.02% | 100 |
|---|
| 2025.10.31 | ₩52,241 | ₩52,241 | ₩52,005 | ₩52,005 | -0.45% | 800 |
|---|
| 2025.10.30 | ₩52,060 | ₩52,060 | ₩51,939 | ₩51,939 | -0.23% | 1.1천 |
|---|
| 2025.10.29 | ₩52,281 | ₩52,281 | ₩52,154 | ₩52,250 | -0.06% | 4.4천 |
|---|
| 2025.10.28 | ₩52,154 | ₩52,257 | ₩52,154 | ₩52,209 | +0.11% | 6.3천 |
|---|
| 2025.10.27 | ₩52,033 | ₩52,200 | ₩52,033 | ₩52,195 | +0.31% | 1.2천 |
|---|
| 2025.10.24 | ₩51,778 | ₩51,926 | ₩51,778 | ₩51,859 | +0.16% | 2.4천 |
|---|
| 2025.10.23 | ₩51,551 | ₩51,565 | ₩51,551 | ₩51,565 | +0.03% | 100 |
|---|
| 2025.10.22 | ₩51,497 | ₩51,497 | ₩51,229 | ₩51,271 | -0.44% | 900 |
|---|
| 2025.10.21 | ₩51,532 | ₩51,576 | ₩51,532 | ₩51,576 | +0.09% | 500 |
|---|
| 2025.10.20 | ₩51,604 | ₩51,604 | ₩51,565 | ₩51,565 | -0.08% | 800 |
|---|
| 2025.10.17 | ₩50,854 | ₩51,189 | ₩50,680 | ₩51,116 | +0.52% | 6.4천 |
|---|
| 2025.10.16 | ₩51,135 | ₩51,135 | ₩50,653 | ₩50,733 | -0.79% | 900 |
|---|
| 2025.10.15 | ₩51,108 | ₩51,108 | ₩50,840 | ₩50,918 | -0.37% | 300 |
|---|
| 2025.10.14 | ₩51,008 | ₩51,008 | ₩50,764 | ₩50,764 | -0.48% | 1.4천 |
|---|
| 2025.10.13 | ₩50,894 | ₩51,003 | ₩50,894 | ₩51,003 | +0.21% | 1.1천 |
|---|
| 2025.10.10 | ₩50,405 | ₩50,458 | ₩50,265 | ₩50,265 | -0.28% | 600 |
|---|