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 | ₩58,963 | ₩59,170 | ₩58,963 | ₩59,138 | +0.30% | 600 |
| 2026.10.08 | ₩59,256 | ₩59,256 | ₩58,642 | ₩58,807 | -0.76% | 6천 |
| 2026.10.07 | ₩59,270 | ₩59,463 | ₩58,923 | ₩59,463 | +0.33% | 2.6천 |
| 2026.10.06 | ₩59,516 | ₩59,516 | ₩59,496 | ₩59,496 | -0.03% | 300 |
| 2026.10.05 | ₩59,029 | ₩59,103 | ₩58,896 | ₩59,103 | +0.12% | 2.9천 |
| 2026.10.02 | ₩58,728 | ₩58,728 | ₩58,728 | ₩58,728 | 0.00% | 100 |
| 2026.10.01 | ₩57,749 | ₩58,254 | ₩57,749 | ₩58,254 | +0.88% | 900 |
| 2026.09.30 | ₩58,127 | ₩58,127 | ₩58,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,127 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,902 | ₩57,955 | ₩57,902 | ₩57,955 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩58,002 | ₩58,009 | ₩57,909 | ₩57,922 | -0.14% | 1천 |
|---|
| 2026.09.25 | ₩58,356 | ₩58,409 | ₩58,289 | ₩58,382 | +0.05% | 1.5천 |
|---|
| 2026.09.24 | ₩58,095 | ₩58,095 | ₩58,095 | ₩58,095 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩58,109 | ₩58,109 | ₩58,031 | ₩58,031 | -0.13% | 400 |
|---|
| 2026.09.22 | ₩58,469 | ₩58,469 | ₩58,469 | ₩58,469 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩57,615 | ₩58,090 | ₩57,615 | ₩58,090 | +0.82% | 900 |
|---|
| 2026.09.18 | ₩56,508 | ₩56,772 | ₩56,508 | ₩56,772 | +0.47% | 9.2천 |
|---|
| 2026.09.17 | ₩56,267 | ₩56,460 | ₩56,267 | ₩56,460 | +0.34% | 500 |
|---|
| 2026.09.16 | ₩55,814 | ₩55,814 | ₩55,385 | ₩55,385 | -0.77% | 3.1천 |
|---|
| 2026.09.15 | ₩55,480 | ₩55,480 | ₩55,383 | ₩55,383 | -0.18% | 100 |
|---|
| 2026.09.14 | ₩55,454 | ₩55,787 | ₩55,440 | ₩55,787 | +0.60% | 1.7만 |
|---|
| 2026.09.11 | ₩56,390 | ₩56,390 | ₩56,201 | ₩56,201 | -0.34% | 2.3천 |
|---|
| 2026.09.10 | ₩55,727 | ₩55,727 | ₩55,560 | ₩55,618 | -0.20% | 6.9천 |
|---|
| 2026.09.09 | ₩56,254 | ₩56,254 | ₩56,169 | ₩56,169 | -0.15% | 800 |
|---|
| 2026.09.08 | ₩56,521 | ₩56,521 | ₩56,291 | ₩56,291 | -0.41% | 1천 |
|---|
| 2026.09.04 | ₩56,501 | ₩56,501 | ₩56,501 | ₩56,501 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩56,114 | ₩56,561 | ₩56,027 | ₩56,425 | +0.55% | 2.3천 |
|---|
| 2026.09.02 | ₩55,507 | ₩55,799 | ₩55,507 | ₩55,799 | +0.53% | 2천 |
|---|
| 2026.09.01 | ₩54,453 | ₩55,814 | ₩54,453 | ₩55,610 | +2.12% | 5.7천 |
|---|
| 2026.08.31 | ₩55,907 | ₩56,258 | ₩55,907 | ₩56,258 | +0.63% | 3.9천 |
|---|
| 2026.08.28 | ₩56,321 | ₩56,548 | ₩56,166 | ₩56,166 | -0.27% | 4천 |
|---|
| 2026.08.27 | ₩56,321 | ₩56,521 | ₩56,321 | ₩56,521 | +0.36% | 2천 |
|---|
| 2026.08.26 | ₩55,494 | ₩55,642 | ₩55,487 | ₩55,642 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩55,510 | ₩55,600 | ₩55,510 | ₩55,598 | +0.16% | 3.4천 |
|---|
| 2026.08.24 | ₩55,427 | ₩55,427 | ₩55,280 | ₩55,285 | -0.26% | 6.2천 |
|---|
| 2026.08.21 | ₩55,774 | ₩55,814 | ₩55,774 | ₩55,774 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩55,614 | ₩55,614 | ₩55,538 | ₩55,538 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩55,921 | ₩55,947 | ₩55,850 | ₩55,850 | -0.13% | 6.9천 |
|---|
| 2026.08.18 | ₩55,814 | ₩55,930 | ₩55,774 | ₩55,930 | +0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩56,935 | ₩56,948 | ₩56,654 | ₩56,693 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩56,774 | ₩56,774 | ₩56,534 | ₩56,654 | -0.21% | 1.3만 |
|---|
| 2026.08.13 | ₩56,694 | ₩56,761 | ₩56,614 | ₩56,621 | -0.13% | 1만 |
|---|
| 2026.08.12 | ₩56,267 | ₩56,347 | ₩56,231 | ₩56,231 | -0.06% | 9.1천 |
|---|
| 2026.08.11 | ₩55,880 | ₩55,880 | ₩55,850 | ₩55,850 | -0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩56,094 | ₩56,221 | ₩55,969 | ₩55,969 | -0.22% | 1.5천 |
|---|
| 2026.08.07 | ₩55,774 | ₩56,025 | ₩55,774 | ₩56,025 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩55,454 | ₩55,574 | ₩55,440 | ₩55,467 | +0.02% | 1.4만 |
|---|
| 2026.08.05 | ₩56,001 | ₩56,001 | ₩55,680 | ₩55,680 | -0.57% | 12.8만 |
|---|
| 2026.08.04 | ₩55,427 | ₩55,867 | ₩55,427 | ₩55,827 | +0.72% | 2.3만 |
|---|
| 2026.08.03 | ₩53,852 | ₩54,590 | ₩53,852 | ₩54,590 | +1.37% | 4천 |
|---|
| 2026.07.31 | ₩54,305 | ₩54,305 | ₩53,819 | ₩53,819 | -0.89% | 600 |
|---|
| 2026.07.30 | ₩53,365 | ₩53,365 | ₩53,323 | ₩53,323 | -0.08% | 100 |
|---|
| 2026.07.29 | ₩52,345 | ₩52,558 | ₩51,643 | ₩51,643 | -1.34% | 9.9천 |
|---|
| 2026.07.28 | ₩52,225 | ₩52,852 | ₩52,184 | ₩52,761 | +1.03% | 5.5천 |
|---|
| 2026.07.27 | ₩53,078 | ₩53,180 | ₩52,945 | ₩53,180 | +0.19% | 2천 |
|---|
| 2026.07.24 | ₩53,439 | ₩53,746 | ₩53,172 | ₩53,223 | -0.40% | 9.1천 |
|---|
| 2026.07.23 | ₩54,012 | ₩54,012 | ₩53,672 | ₩53,766 | -0.46% | 1.2만 |
|---|
| 2026.07.22 | ₩54,840 | ₩54,840 | ₩54,789 | ₩54,789 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩54,686 | ₩55,035 | ₩54,680 | ₩55,035 | +0.64% | 8.1천 |
|---|
| 2026.07.20 | ₩54,306 | ₩54,306 | ₩54,110 | ₩54,110 | -0.36% | 2.9천 |
|---|
| 2026.07.17 | ₩53,412 | ₩54,119 | ₩53,412 | ₩54,119 | +1.32% | 1.6천 |
|---|
| 2026.07.16 | ₩55,107 | ₩55,107 | ₩54,640 | ₩54,640 | -0.85% | 1.4만 |
|---|
| 2026.07.15 | ₩55,667 | ₩55,667 | ₩55,200 | ₩55,479 | -0.34% | 9.9천 |
|---|
| 2026.07.14 | ₩55,520 | ₩55,707 | ₩55,440 | ₩55,608 | +0.16% | 6.9천 |
|---|
| 2026.07.13 | ₩55,373 | ₩55,480 | ₩55,080 | ₩55,080 | -0.53% | 3.3만 |
|---|
| 2026.07.10 | ₩55,694 | ₩55,941 | ₩55,680 | ₩55,941 | +0.44% | 8천 |
|---|
| 2026.07.09 | ₩55,560 | ₩55,710 | ₩55,267 | ₩55,710 | +0.27% | 2.3천 |
|---|
| 2026.07.08 | ₩54,680 | ₩54,840 | ₩54,213 | ₩54,840 | +0.29% | 9.6천 |
|---|
| 2026.07.07 | ₩55,080 | ₩55,080 | ₩54,732 | ₩54,732 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩55,506 | ₩55,814 | ₩55,440 | ₩55,682 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩55,921 | ₩55,921 | ₩54,693 | ₩54,901 | -1.82% | 2만 |
|---|
| 2026.07.01 | ₩56,174 | ₩56,174 | ₩55,680 | ₩55,680 | -0.88% | 1.3만 |
|---|
| 2026.06.30 | ₩56,428 | ₩56,428 | ₩56,428 | ₩56,428 | 0.00% | 1.2천 |
|---|
| 2026.06.29 | ₩56,414 | ₩56,414 | ₩56,414 | ₩56,414 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩56,334 | ₩56,388 | ₩56,334 | ₩56,378 | +0.08% | 6.2천 |
|---|
| 2026.06.25 | ₩56,321 | ₩56,361 | ₩56,307 | ₩56,361 | +0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩56,354 | ₩56,354 | ₩56,354 | ₩56,354 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,347 | ₩56,347 | ₩56,347 | ₩56,347 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩56,369 | ₩56,369 | ₩56,369 | ₩56,369 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩56,294 | ₩56,374 | ₩56,294 | ₩56,327 | +0.06% | 1.9천 |
|---|
| 2026.06.17 | ₩56,214 | ₩56,241 | ₩56,214 | ₩56,241 | +0.05% | 200 |
|---|
| 2026.06.16 | ₩56,299 | ₩56,299 | ₩56,299 | ₩56,299 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩56,321 | ₩56,321 | ₩56,321 | ₩56,321 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩56,201 | ₩56,201 | ₩56,174 | ₩56,201 | 0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩56,194 | ₩56,201 | ₩56,194 | ₩56,201 | +0.01% | 800 |
|---|
| 2026.06.10 | ₩56,015 | ₩56,081 | ₩56,014 | ₩56,081 | +0.12% | 1.8천 |
|---|
| 2026.06.09 | ₩56,214 | ₩56,214 | ₩56,014 | ₩56,125 | -0.16% | 1.6천 |
|---|
| 2026.06.08 | ₩56,147 | ₩56,214 | ₩56,147 | ₩56,214 | +0.12% | 200 |
|---|
| 2026.06.05 | ₩56,187 | ₩56,187 | ₩56,074 | ₩56,074 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩55,954 | ₩56,241 | ₩55,954 | ₩56,241 | +0.51% | 200 |
|---|
| 2026.06.03 | ₩56,134 | ₩56,234 | ₩56,134 | ₩56,227 | +0.17% | 9.9천 |
|---|
| 2026.06.02 | ₩56,121 | ₩56,234 | ₩56,121 | ₩56,234 | +0.20% | 1.2천 |
|---|
| 2026.06.01 | ₩55,907 | ₩56,267 | ₩55,907 | ₩56,207 | +0.54% | 2.4만 |
|---|
| 2026.05.29 | ₩56,161 | ₩56,207 | ₩56,161 | ₩56,207 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩55,854 | ₩56,127 | ₩55,854 | ₩56,127 | +0.49% | 2.9천 |
|---|
| 2026.05.27 | ₩56,107 | ₩56,161 | ₩56,094 | ₩56,161 | +0.10% | 300 |
|---|
| 2026.05.26 | ₩56,081 | ₩56,227 | ₩56,081 | ₩56,146 | +0.12% | 800 |
|---|
| 2026.05.22 | ₩56,101 | ₩56,101 | ₩56,101 | ₩56,101 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,975 | ₩56,054 | ₩55,974 | ₩56,054 | +0.14% | 2.2천 |
|---|
| 2026.05.20 | ₩55,947 | ₩56,021 | ₩55,947 | ₩56,021 | +0.13% | 100 |
|---|
| 2026.05.19 | ₩55,894 | ₩55,981 | ₩55,894 | ₩55,967 | +0.13% | 1.6천 |
|---|
| 2026.05.18 | ₩55,894 | ₩55,921 | ₩55,894 | ₩55,921 | +0.05% | 300 |
|---|
| 2026.05.15 | ₩55,867 | ₩55,921 | ₩55,867 | ₩55,921 | +0.10% | 1천 |
|---|
| 2026.05.14 | ₩55,907 | ₩55,967 | ₩55,907 | ₩55,967 | +0.11% | 700 |
|---|
| 2026.05.13 | ₩55,867 | ₩55,900 | ₩55,867 | ₩55,900 | +0.06% | 1.2천 |
|---|
| 2026.05.12 | ₩55,907 | ₩55,907 | ₩55,907 | ₩55,907 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,840 | ₩55,880 | ₩55,840 | ₩55,880 | +0.07% | 8.8천 |
|---|
| 2026.05.08 | ₩55,707 | ₩55,840 | ₩55,707 | ₩55,827 | +0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩55,807 | ₩55,807 | ₩55,707 | ₩55,780 | -0.05% | 500 |
|---|
| 2026.05.06 | ₩55,694 | ₩55,747 | ₩55,680 | ₩55,747 | +0.10% | 7.8만 |
|---|
| 2026.05.05 | ₩55,574 | ₩55,647 | ₩55,574 | ₩55,640 | +0.12% | 1.9천 |
|---|
| 2026.05.04 | ₩55,680 | ₩55,680 | ₩55,520 | ₩55,560 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩55,520 | ₩55,574 | ₩55,467 | ₩55,494 | -0.05% | 8.3천 |
|---|
| 2026.04.30 | ₩55,361 | ₩55,507 | ₩55,361 | ₩55,507 | +0.26% | 200 |
|---|
| 2026.04.29 | ₩55,360 | ₩55,360 | ₩55,287 | ₩55,287 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩55,080 | ₩55,247 | ₩55,080 | ₩55,247 | +0.30% | 3.3천 |
|---|
| 2026.04.27 | ₩55,333 | ₩55,333 | ₩55,307 | ₩55,307 | -0.05% | 300 |
|---|
| 2026.04.24 | ₩55,253 | ₩55,253 | ₩55,253 | ₩55,253 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩54,989 | ₩54,989 | ₩54,989 | ₩54,989 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,000 | ₩55,083 | ₩55,000 | ₩55,073 | +0.13% | 9.7천 |
|---|
| 2026.04.21 | ₩54,906 | ₩54,906 | ₩54,806 | ₩54,806 | -0.18% | 100 |
|---|
| 2026.04.20 | ₩54,866 | ₩54,946 | ₩54,866 | ₩54,946 | +0.15% | 300 |
|---|
| 2026.04.17 | ₩55,000 | ₩55,000 | ₩54,906 | ₩54,969 | -0.06% | 700 |
|---|
| 2026.04.16 | ₩54,746 | ₩54,788 | ₩54,746 | ₩54,788 | +0.08% | 700 |
|---|
| 2026.04.15 | ₩54,533 | ₩54,693 | ₩54,519 | ₩54,693 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩54,333 | ₩54,546 | ₩54,333 | ₩54,506 | +0.32% | 3.7천 |
|---|
| 2026.04.13 | ₩53,879 | ₩54,126 | ₩53,879 | ₩54,126 | +0.46% | 1.5만 |
|---|
| 2026.04.10 | ₩53,906 | ₩53,906 | ₩53,739 | ₩53,739 | -0.31% | 400 |
|---|
| 2026.04.09 | ₩53,412 | ₩53,771 | ₩53,412 | ₩53,692 | +0.52% | 4.9천 |
|---|
| 2026.04.08 | ₩53,465 | ₩53,465 | ₩53,328 | ₩53,328 | -0.26% | 200 |
|---|
| 2026.04.07 | ₩52,038 | ₩52,131 | ₩52,038 | ₩52,131 | +0.18% | 9.1천 |
|---|
| 2026.04.06 | ₩52,253 | ₩52,253 | ₩52,253 | ₩52,253 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩51,955 | ₩51,955 | ₩51,955 | ₩51,955 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩51,810 | ₩51,899 | ₩51,810 | ₩51,899 | +0.17% | 700 |
|---|
| 2026.03.31 | ₩50,650 | ₩51,320 | ₩50,650 | ₩51,320 | +1.32% | 900 |
|---|
| 2026.03.30 | ₩50,050 | ₩50,383 | ₩49,504 | ₩49,793 | -0.51% | 1.2만 |
|---|
| 2026.03.27 | ₩50,410 | ₩50,410 | ₩50,076 | ₩50,076 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩51,250 | ₩51,250 | ₩50,957 | ₩50,957 | -0.57% | 200 |
|---|
| 2026.03.25 | ₩51,966 | ₩51,966 | ₩51,966 | ₩51,966 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩51,818 | ₩51,971 | ₩51,675 | ₩51,675 | -0.28% | 800 |
|---|
| 2026.03.23 | ₩51,984 | ₩52,398 | ₩51,984 | ₩52,012 | +0.05% | 800 |
|---|
| 2026.03.20 | ₩51,237 | ₩51,290 | ₩51,186 | ₩51,280 | +0.08% | 1.7천 |
|---|
| 2026.03.19 | ₩51,931 | ₩52,096 | ₩51,931 | ₩52,096 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩52,218 | ₩52,218 | ₩52,218 | ₩52,218 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,752 | ₩52,752 | ₩52,752 | ₩52,752 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,505 | ₩52,505 | ₩52,466 | ₩52,466 | -0.07% | 400 |
|---|
| 2026.03.13 | ₩52,425 | ₩52,425 | ₩51,892 | ₩51,892 | -1.02% | 1.1천 |
|---|
| 2026.03.12 | ₩52,198 | ₩52,198 | ₩52,103 | ₩52,103 | -0.18% | 200 |
|---|
| 2026.03.11 | ₩52,734 | ₩52,734 | ₩52,734 | ₩52,734 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,852 | ₩52,852 | ₩52,611 | ₩52,650 | -0.38% | 400 |
|---|
| 2026.03.09 | ₩52,331 | ₩52,630 | ₩52,331 | ₩52,630 | +0.57% | 200 |
|---|
| 2026.03.06 | ₩52,305 | ₩52,451 | ₩52,070 | ₩52,070 | -0.45% | 500 |
|---|
| 2026.03.05 | ₩52,625 | ₩52,758 | ₩52,545 | ₩52,718 | +0.18% | 5.6천 |
|---|
| 2026.03.04 | ₩52,812 | ₩52,972 | ₩52,812 | ₩52,892 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩51,744 | ₩52,374 | ₩51,744 | ₩52,374 | +1.22% | 1.8천 |
|---|
| 2026.03.02 | ₩52,585 | ₩52,740 | ₩52,585 | ₩52,740 | +0.29% | 900 |
|---|
| 2026.02.27 | ₩52,478 | ₩52,661 | ₩52,478 | ₩52,661 | +0.35% | 3.1천 |
|---|
| 2026.02.26 | ₩52,985 | ₩52,985 | ₩52,733 | ₩52,733 | -0.48% | 600 |
|---|
| 2026.02.25 | ₩52,958 | ₩53,065 | ₩52,945 | ₩53,009 | +0.10% | 2천 |
|---|
| 2026.02.24 | ₩52,585 | ₩52,603 | ₩52,585 | ₩52,603 | +0.04% | 300 |
|---|
| 2026.02.23 | ₩52,298 | ₩52,298 | ₩52,184 | ₩52,184 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩52,571 | ₩52,579 | ₩52,518 | ₩52,579 | +0.02% | 3.3천 |
|---|
| 2026.02.19 | ₩52,314 | ₩52,314 | ₩52,314 | ₩52,314 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,671 | ₩52,671 | ₩52,510 | ₩52,510 | -0.31% | 200 |
|---|
| 2026.02.17 | ₩51,891 | ₩52,345 | ₩51,891 | ₩52,186 | +0.57% | 1.2천 |
|---|
| 2026.02.13 | ₩52,158 | ₩52,158 | ₩52,098 | ₩52,124 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩52,718 | ₩52,718 | ₩52,098 | ₩52,098 | -1.18% | 2.1천 |
|---|
| 2026.02.11 | ₩52,638 | ₩52,785 | ₩52,638 | ₩52,766 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩52,892 | ₩52,892 | ₩52,702 | ₩52,702 | -0.36% | 2.8천 |
|---|
| 2026.02.09 | ₩52,278 | ₩52,865 | ₩52,278 | ₩52,830 | +1.06% | 600 |
|---|
| 2026.02.06 | ₩51,811 | ₩52,567 | ₩51,811 | ₩52,567 | +1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩51,958 | ₩51,958 | ₩51,747 | ₩51,747 | -0.41% | 300 |
|---|
| 2026.02.04 | ₩52,485 | ₩52,491 | ₩51,891 | ₩52,221 | -0.50% | 4.6천 |
|---|
| 2026.02.03 | ₩53,045 | ₩53,045 | ₩52,545 | ₩52,708 | -0.64% | 500 |
|---|
| 2026.02.02 | ₩53,145 | ₩53,187 | ₩53,144 | ₩53,144 | -0.00% | 800 |
|---|
| 2026.01.30 | ₩53,118 | ₩53,118 | ₩52,884 | ₩52,884 | -0.44% | 200 |
|---|
| 2026.01.29 | ₩52,945 | ₩53,172 | ₩52,945 | ₩53,172 | +0.43% | 500 |
|---|
| 2026.01.28 | ₩53,279 | ₩53,360 | ₩53,279 | ₩53,360 | +0.15% | 700 |
|---|
| 2026.01.27 | ₩53,239 | ₩53,319 | ₩53,239 | ₩53,259 | +0.04% | 1.5천 |
|---|
| 2026.01.26 | ₩53,147 | ₩53,147 | ₩53,105 | ₩53,114 | -0.06% | 700 |
|---|
| 2026.01.23 | ₩52,985 | ₩52,986 | ₩52,945 | ₩52,986 | +0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩52,758 | ₩52,938 | ₩52,745 | ₩52,938 | +0.34% | 800 |
|---|
| 2026.01.21 | ₩52,705 | ₩52,705 | ₩52,685 | ₩52,688 | -0.03% | 1.5천 |
|---|
| 2026.01.20 | ₩52,238 | ₩52,451 | ₩52,184 | ₩52,184 | -0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩52,845 | ₩52,845 | ₩52,718 | ₩52,833 | -0.02% | 1.2천 |
|---|
| 2026.01.15 | ₩52,805 | ₩52,805 | ₩52,805 | ₩52,805 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,705 | ₩52,705 | ₩52,690 | ₩52,690 | -0.03% | 100 |
|---|
| 2026.01.13 | ₩52,972 | ₩52,997 | ₩52,942 | ₩52,945 | -0.05% | 800 |
|---|
| 2026.01.12 | ₩52,958 | ₩53,038 | ₩52,958 | ₩53,026 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩52,665 | ₩53,025 | ₩52,665 | ₩53,008 | +0.65% | 1.2천 |
|---|
| 2026.01.08 | ₩52,678 | ₩52,698 | ₩52,529 | ₩52,698 | +0.04% | 700 |
|---|
| 2026.01.07 | ₩52,718 | ₩52,972 | ₩52,718 | ₩52,796 | +0.15% | 1.7천 |
|---|
| 2026.01.06 | ₩52,558 | ₩52,817 | ₩52,558 | ₩52,817 | +0.49% | 2.3천 |
|---|
| 2026.01.05 | ₩52,571 | ₩52,578 | ₩52,391 | ₩52,571 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩52,571 | ₩52,571 | ₩52,406 | ₩52,406 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩52,531 | ₩52,573 | ₩52,411 | ₩52,474 | -0.11% | 3.8천 |
|---|
| 2025.12.30 | ₩52,545 | ₩52,692 | ₩52,531 | ₩52,571 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,692 | ₩52,692 | ₩52,545 | ₩52,663 | -0.05% | 1.9천 |
|---|
| 2025.12.26 | ₩52,678 | ₩52,812 | ₩52,671 | ₩52,793 | +0.22% | 3.2천 |
|---|
| 2025.12.24 | ₩52,558 | ₩52,730 | ₩52,558 | ₩52,678 | +0.23% | 900 |
|---|
| 2025.12.23 | ₩52,569 | ₩52,752 | ₩52,569 | ₩52,752 | +0.35% | 1천 |
|---|
| 2025.12.22 | ₩52,438 | ₩52,578 | ₩52,438 | ₩52,578 | +0.27% | 4.3천 |
|---|
| 2025.12.19 | ₩52,178 | ₩52,370 | ₩52,178 | ₩52,313 | +0.26% | 1.2천 |
|---|
| 2025.12.18 | ₩51,878 | ₩51,926 | ₩51,878 | ₩51,926 | +0.09% | 1.4천 |
|---|
| 2025.12.17 | ₩51,637 | ₩51,691 | ₩51,477 | ₩51,477 | -0.31% | 1.8천 |
|---|
| 2025.12.16 | ₩51,944 | ₩52,046 | ₩51,792 | ₩52,046 | +0.20% | 2천 |
|---|
| 2025.12.15 | ₩51,958 | ₩51,958 | ₩51,851 | ₩51,879 | -0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩51,904 | ₩52,004 | ₩51,904 | ₩51,920 | +0.03% | 300 |
|---|
| 2025.12.11 | ₩52,251 | ₩52,378 | ₩52,251 | ₩52,365 | +0.22% | 2.5천 |
|---|
| 2025.12.10 | ₩52,238 | ₩52,397 | ₩52,238 | ₩52,397 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩52,204 | ₩52,251 | ₩52,204 | ₩52,212 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩52,064 | ₩52,127 | ₩52,064 | ₩52,127 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩52,257 | ₩52,257 | ₩52,131 | ₩52,199 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩51,998 | ₩52,107 | ₩51,998 | ₩52,107 | +0.21% | 800 |
|---|
| 2025.12.03 | ₩52,098 | ₩52,106 | ₩52,078 | ₩52,106 | +0.02% | 500 |
|---|
| 2025.12.02 | ₩52,104 | ₩52,104 | ₩51,995 | ₩52,007 | -0.19% | 1.7천 |
|---|
| 2025.12.01 | ₩51,851 | ₩51,851 | ₩51,691 | ₩51,832 | -0.04% | 3.3천 |
|---|
| 2025.11.28 | ₩51,798 | ₩51,852 | ₩51,798 | ₩51,852 | +0.11% | 1.3만 |
|---|
| 2025.11.26 | ₩51,691 | ₩51,691 | ₩51,675 | ₩51,675 | -0.03% | 1천 |
|---|
| 2025.11.25 | ₩51,304 | ₩51,405 | ₩51,217 | ₩51,405 | +0.20% | 2.1천 |
|---|
| 2025.11.24 | ₩51,130 | ₩51,144 | ₩51,010 | ₩51,122 | -0.02% | 2.3천 |
|---|
| 2025.11.21 | ₩49,836 | ₩50,356 | ₩49,836 | ₩50,180 | +0.69% | 1.7천 |
|---|
| 2025.11.20 | ₩51,317 | ₩51,344 | ₩49,864 | ₩49,864 | -2.83% | 6.7천 |
|---|
| 2025.11.19 | ₩50,530 | ₩50,619 | ₩50,410 | ₩50,619 | +0.18% | 1.8천 |
|---|
| 2025.11.18 | ₩50,417 | ₩50,557 | ₩50,417 | ₩50,441 | +0.05% | 2.4천 |
|---|
| 2025.11.17 | ₩51,104 | ₩51,104 | ₩50,685 | ₩50,735 | -0.72% | 2.3천 |
|---|
| 2025.11.14 | ₩50,723 | ₩51,030 | ₩50,723 | ₩50,997 | +0.54% | 500 |
|---|
| 2025.11.13 | ₩51,144 | ₩51,144 | ₩50,924 | ₩50,924 | -0.43% | 600 |
|---|
| 2025.11.12 | ₩51,451 | ₩51,521 | ₩51,384 | ₩51,521 | +0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩51,437 | ₩51,624 | ₩51,437 | ₩51,624 | +0.36% | 900 |
|---|
| 2025.11.10 | ₩51,397 | ₩51,627 | ₩51,384 | ₩51,619 | +0.43% | 1.7만 |
|---|
| 2025.11.07 | ₩50,782 | ₩50,978 | ₩50,703 | ₩50,978 | +0.39% | 900 |
|---|
| 2025.11.06 | ₩51,210 | ₩51,304 | ₩51,061 | ₩51,061 | -0.29% | 2.7천 |
|---|
| 2025.11.05 | ₩51,497 | ₩51,731 | ₩51,497 | ₩51,585 | +0.17% | 2.2천 |
|---|
| 2025.11.04 | ₩51,597 | ₩51,597 | ₩51,392 | ₩51,392 | -0.40% | 300 |
|---|
| 2025.11.03 | ₩51,911 | ₩51,911 | ₩51,900 | ₩51,900 | -0.02% | 100 |
|---|
| 2025.10.31 | ₩52,018 | ₩52,018 | ₩51,783 | ₩51,783 | -0.45% | 800 |
|---|
| 2025.10.30 | ₩51,838 | ₩51,838 | ₩51,717 | ₩51,717 | -0.23% | 1.1천 |
|---|
| 2025.10.29 | ₩52,058 | ₩52,058 | ₩51,931 | ₩52,027 | -0.06% | 4.4천 |
|---|
| 2025.10.28 | ₩51,931 | ₩52,034 | ₩51,931 | ₩51,986 | +0.11% | 6.3천 |
|---|
| 2025.10.27 | ₩51,811 | ₩51,978 | ₩51,811 | ₩51,972 | +0.31% | 1.2천 |
|---|
| 2025.10.24 | ₩51,557 | ₩51,704 | ₩51,557 | ₩51,637 | +0.16% | 2.4천 |
|---|
| 2025.10.23 | ₩51,331 | ₩51,345 | ₩51,331 | ₩51,345 | +0.03% | 100 |
|---|
| 2025.10.22 | ₩51,277 | ₩51,277 | ₩51,010 | ₩51,052 | -0.44% | 900 |
|---|
| 2025.10.21 | ₩51,312 | ₩51,356 | ₩51,312 | ₩51,356 | +0.09% | 500 |
|---|
| 2025.10.20 | ₩51,384 | ₩51,384 | ₩51,345 | ₩51,345 | -0.08% | 800 |
|---|
| 2025.10.17 | ₩50,637 | ₩50,970 | ₩50,463 | ₩50,898 | +0.52% | 6.4천 |
|---|
| 2025.10.16 | ₩50,917 | ₩50,917 | ₩50,437 | ₩50,517 | -0.79% | 900 |
|---|
| 2025.10.15 | ₩50,890 | ₩50,890 | ₩50,623 | ₩50,701 | -0.37% | 300 |
|---|
| 2025.10.14 | ₩50,790 | ₩50,790 | ₩50,547 | ₩50,547 | -0.48% | 1.4천 |
|---|
| 2025.10.13 | ₩50,677 | ₩50,785 | ₩50,677 | ₩50,785 | +0.21% | 1.1천 |
|---|
| 2025.10.10 | ₩50,190 | ₩50,243 | ₩50,051 | ₩50,051 | -0.28% | 600 |
|---|