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 | ₩58,972 | ₩59,179 | ₩58,972 | ₩59,147 | +0.30% | 600 |
| 2026.10.08 | ₩59,266 | ₩59,266 | ₩58,652 | ₩58,816 | -0.76% | 6천 |
| 2026.10.07 | ₩59,279 | ₩59,472 | ₩58,932 | ₩59,472 | +0.33% | 2.6천 |
| 2026.10.06 | ₩59,526 | ₩59,526 | ₩59,506 | ₩59,506 | -0.03% | 300 |
| 2026.10.05 | ₩59,039 | ₩59,112 | ₩58,905 | ₩59,112 | +0.12% | 2.9천 |
| 2026.10.02 | ₩58,737 | ₩58,737 | ₩58,737 | ₩58,737 | 0.00% | 100 |
| 2026.10.01 | ₩57,758 | ₩58,263 | ₩57,758 | ₩58,263 | +0.88% | 900 |
| 2026.09.30 | ₩58,137 | ₩58,137 | ₩58,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,137 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,911 | ₩57,964 | ₩57,911 | ₩57,964 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩58,011 | ₩58,018 | ₩57,918 | ₩57,931 | -0.14% | 1천 |
|---|
| 2026.09.25 | ₩58,365 | ₩58,418 | ₩58,298 | ₩58,391 | +0.05% | 1.5천 |
|---|
| 2026.09.24 | ₩58,105 | ₩58,105 | ₩58,105 | ₩58,105 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩58,118 | ₩58,118 | ₩58,041 | ₩58,041 | -0.13% | 400 |
|---|
| 2026.09.22 | ₩58,478 | ₩58,478 | ₩58,478 | ₩58,478 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩57,624 | ₩58,099 | ₩57,624 | ₩58,099 | +0.82% | 900 |
|---|
| 2026.09.18 | ₩56,516 | ₩56,781 | ₩56,516 | ₩56,781 | +0.47% | 9.2천 |
|---|
| 2026.09.17 | ₩56,276 | ₩56,468 | ₩56,276 | ₩56,468 | +0.34% | 500 |
|---|
| 2026.09.16 | ₩55,823 | ₩55,823 | ₩55,394 | ₩55,394 | -0.77% | 3.1천 |
|---|
| 2026.09.15 | ₩55,489 | ₩55,489 | ₩55,392 | ₩55,392 | -0.18% | 100 |
|---|
| 2026.09.14 | ₩55,462 | ₩55,796 | ₩55,449 | ₩55,796 | +0.60% | 1.7만 |
|---|
| 2026.09.11 | ₩56,399 | ₩56,399 | ₩56,210 | ₩56,210 | -0.34% | 2.3천 |
|---|
| 2026.09.10 | ₩55,736 | ₩55,736 | ₩55,569 | ₩55,626 | -0.20% | 6.9천 |
|---|
| 2026.09.09 | ₩56,263 | ₩56,263 | ₩56,178 | ₩56,178 | -0.15% | 800 |
|---|
| 2026.09.08 | ₩56,530 | ₩56,530 | ₩56,300 | ₩56,300 | -0.41% | 1천 |
|---|
| 2026.09.04 | ₩56,510 | ₩56,510 | ₩56,510 | ₩56,510 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩56,123 | ₩56,570 | ₩56,036 | ₩56,434 | +0.55% | 2.3천 |
|---|
| 2026.09.02 | ₩55,516 | ₩55,808 | ₩55,516 | ₩55,808 | +0.53% | 2천 |
|---|
| 2026.09.01 | ₩54,461 | ₩55,823 | ₩54,461 | ₩55,618 | +2.12% | 5.7천 |
|---|
| 2026.08.31 | ₩55,916 | ₩56,267 | ₩55,916 | ₩56,267 | +0.63% | 3.9천 |
|---|
| 2026.08.28 | ₩56,330 | ₩56,557 | ₩56,175 | ₩56,175 | -0.27% | 4천 |
|---|
| 2026.08.27 | ₩56,330 | ₩56,530 | ₩56,330 | ₩56,530 | +0.36% | 2천 |
|---|
| 2026.08.26 | ₩55,502 | ₩55,650 | ₩55,496 | ₩55,650 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩55,518 | ₩55,609 | ₩55,518 | ₩55,606 | +0.16% | 3.4천 |
|---|
| 2026.08.24 | ₩55,436 | ₩55,436 | ₩55,289 | ₩55,294 | -0.26% | 6.2천 |
|---|
| 2026.08.21 | ₩55,783 | ₩55,823 | ₩55,783 | ₩55,783 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩55,622 | ₩55,622 | ₩55,546 | ₩55,546 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩55,929 | ₩55,956 | ₩55,859 | ₩55,859 | -0.13% | 6.9천 |
|---|
| 2026.08.18 | ₩55,823 | ₩55,939 | ₩55,783 | ₩55,939 | +0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩56,944 | ₩56,957 | ₩56,663 | ₩56,702 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩56,783 | ₩56,783 | ₩56,543 | ₩56,663 | -0.21% | 1.3만 |
|---|
| 2026.08.13 | ₩56,703 | ₩56,770 | ₩56,623 | ₩56,630 | -0.13% | 1만 |
|---|
| 2026.08.12 | ₩56,276 | ₩56,356 | ₩56,240 | ₩56,240 | -0.06% | 9.1천 |
|---|
| 2026.08.11 | ₩55,889 | ₩55,889 | ₩55,859 | ₩55,859 | -0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩56,103 | ₩56,230 | ₩55,977 | ₩55,977 | -0.22% | 1.5천 |
|---|
| 2026.08.07 | ₩55,783 | ₩56,033 | ₩55,783 | ₩56,033 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩55,462 | ₩55,582 | ₩55,449 | ₩55,476 | +0.02% | 1.4만 |
|---|
| 2026.08.05 | ₩56,009 | ₩56,009 | ₩55,689 | ₩55,689 | -0.57% | 12.8만 |
|---|
| 2026.08.04 | ₩55,436 | ₩55,876 | ₩55,436 | ₩55,836 | +0.72% | 2.3만 |
|---|
| 2026.08.03 | ₩53,861 | ₩54,599 | ₩53,861 | ₩54,599 | +1.37% | 4천 |
|---|
| 2026.07.31 | ₩54,313 | ₩54,313 | ₩53,827 | ₩53,827 | -0.89% | 600 |
|---|
| 2026.07.30 | ₩53,374 | ₩53,374 | ₩53,331 | ₩53,331 | -0.08% | 100 |
|---|
| 2026.07.29 | ₩52,353 | ₩52,566 | ₩51,651 | ₩51,651 | -1.34% | 9.9천 |
|---|
| 2026.07.28 | ₩52,233 | ₩52,860 | ₩52,193 | ₩52,769 | +1.03% | 5.5천 |
|---|
| 2026.07.27 | ₩53,087 | ₩53,188 | ₩52,953 | ₩53,188 | +0.19% | 2천 |
|---|
| 2026.07.24 | ₩53,447 | ₩53,754 | ₩53,180 | ₩53,231 | -0.40% | 9.1천 |
|---|
| 2026.07.23 | ₩54,021 | ₩54,021 | ₩53,681 | ₩53,774 | -0.46% | 1.2만 |
|---|
| 2026.07.22 | ₩54,848 | ₩54,848 | ₩54,798 | ₩54,798 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩54,695 | ₩55,043 | ₩54,688 | ₩55,043 | +0.64% | 8.1천 |
|---|
| 2026.07.20 | ₩54,315 | ₩54,315 | ₩54,118 | ₩54,118 | -0.36% | 2.9천 |
|---|
| 2026.07.17 | ₩53,420 | ₩54,128 | ₩53,420 | ₩54,128 | +1.32% | 1.6천 |
|---|
| 2026.07.16 | ₩55,115 | ₩55,115 | ₩54,648 | ₩54,648 | -0.85% | 1.4만 |
|---|
| 2026.07.15 | ₩55,676 | ₩55,676 | ₩55,209 | ₩55,488 | -0.34% | 9.9천 |
|---|
| 2026.07.14 | ₩55,529 | ₩55,716 | ₩55,449 | ₩55,617 | +0.16% | 6.9천 |
|---|
| 2026.07.13 | ₩55,382 | ₩55,489 | ₩55,089 | ₩55,089 | -0.53% | 3.3만 |
|---|
| 2026.07.10 | ₩55,702 | ₩55,949 | ₩55,689 | ₩55,949 | +0.44% | 8천 |
|---|
| 2026.07.09 | ₩55,569 | ₩55,718 | ₩55,275 | ₩55,718 | +0.27% | 2.3천 |
|---|
| 2026.07.08 | ₩54,688 | ₩54,848 | ₩54,221 | ₩54,848 | +0.29% | 9.6천 |
|---|
| 2026.07.07 | ₩55,089 | ₩55,089 | ₩54,740 | ₩54,740 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩55,514 | ₩55,823 | ₩55,449 | ₩55,690 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩55,929 | ₩55,929 | ₩54,702 | ₩54,910 | -1.82% | 2만 |
|---|
| 2026.07.01 | ₩56,183 | ₩56,183 | ₩55,689 | ₩55,689 | -0.88% | 1.3만 |
|---|
| 2026.06.30 | ₩56,436 | ₩56,436 | ₩56,436 | ₩56,436 | 0.00% | 1.2천 |
|---|
| 2026.06.29 | ₩56,423 | ₩56,423 | ₩56,423 | ₩56,423 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩56,343 | ₩56,396 | ₩56,343 | ₩56,387 | +0.08% | 6.2천 |
|---|
| 2026.06.25 | ₩56,330 | ₩56,370 | ₩56,316 | ₩56,370 | +0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩56,363 | ₩56,363 | ₩56,363 | ₩56,363 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,356 | ₩56,356 | ₩56,356 | ₩56,356 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩56,378 | ₩56,378 | ₩56,378 | ₩56,378 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩56,303 | ₩56,383 | ₩56,303 | ₩56,336 | +0.06% | 1.9천 |
|---|
| 2026.06.17 | ₩56,223 | ₩56,250 | ₩56,223 | ₩56,250 | +0.05% | 200 |
|---|
| 2026.06.16 | ₩56,308 | ₩56,308 | ₩56,308 | ₩56,308 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩56,330 | ₩56,330 | ₩56,330 | ₩56,330 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩56,210 | ₩56,210 | ₩56,183 | ₩56,210 | 0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩56,203 | ₩56,210 | ₩56,203 | ₩56,210 | +0.01% | 800 |
|---|
| 2026.06.10 | ₩56,024 | ₩56,089 | ₩56,023 | ₩56,089 | +0.12% | 1.8천 |
|---|
| 2026.06.09 | ₩56,223 | ₩56,223 | ₩56,023 | ₩56,133 | -0.16% | 1.6천 |
|---|
| 2026.06.08 | ₩56,156 | ₩56,223 | ₩56,156 | ₩56,223 | +0.12% | 200 |
|---|
| 2026.06.05 | ₩56,196 | ₩56,196 | ₩56,083 | ₩56,083 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩55,963 | ₩56,250 | ₩55,963 | ₩56,250 | +0.51% | 200 |
|---|
| 2026.06.03 | ₩56,143 | ₩56,243 | ₩56,143 | ₩56,236 | +0.17% | 9.9천 |
|---|
| 2026.06.02 | ₩56,129 | ₩56,243 | ₩56,129 | ₩56,243 | +0.20% | 1.2천 |
|---|
| 2026.06.01 | ₩55,916 | ₩56,276 | ₩55,916 | ₩56,216 | +0.54% | 2.4만 |
|---|
| 2026.05.29 | ₩56,170 | ₩56,216 | ₩56,170 | ₩56,216 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩55,863 | ₩56,136 | ₩55,863 | ₩56,136 | +0.49% | 2.9천 |
|---|
| 2026.05.27 | ₩56,116 | ₩56,170 | ₩56,103 | ₩56,170 | +0.10% | 300 |
|---|
| 2026.05.26 | ₩56,089 | ₩56,236 | ₩56,089 | ₩56,155 | +0.12% | 800 |
|---|
| 2026.05.22 | ₩56,109 | ₩56,109 | ₩56,109 | ₩56,109 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,984 | ₩56,063 | ₩55,983 | ₩56,063 | +0.14% | 2.2천 |
|---|
| 2026.05.20 | ₩55,956 | ₩56,029 | ₩55,956 | ₩56,029 | +0.13% | 100 |
|---|
| 2026.05.19 | ₩55,903 | ₩55,989 | ₩55,903 | ₩55,976 | +0.13% | 1.6천 |
|---|
| 2026.05.18 | ₩55,903 | ₩55,929 | ₩55,903 | ₩55,929 | +0.05% | 300 |
|---|
| 2026.05.15 | ₩55,876 | ₩55,929 | ₩55,876 | ₩55,929 | +0.10% | 1천 |
|---|
| 2026.05.14 | ₩55,916 | ₩55,976 | ₩55,916 | ₩55,976 | +0.11% | 700 |
|---|
| 2026.05.13 | ₩55,876 | ₩55,909 | ₩55,876 | ₩55,909 | +0.06% | 1.2천 |
|---|
| 2026.05.12 | ₩55,916 | ₩55,916 | ₩55,916 | ₩55,916 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,849 | ₩55,889 | ₩55,849 | ₩55,889 | +0.07% | 8.8천 |
|---|
| 2026.05.08 | ₩55,716 | ₩55,849 | ₩55,716 | ₩55,836 | +0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩55,816 | ₩55,816 | ₩55,716 | ₩55,789 | -0.05% | 500 |
|---|
| 2026.05.06 | ₩55,702 | ₩55,756 | ₩55,689 | ₩55,756 | +0.10% | 7.8만 |
|---|
| 2026.05.05 | ₩55,582 | ₩55,656 | ₩55,582 | ₩55,649 | +0.12% | 1.9천 |
|---|
| 2026.05.04 | ₩55,689 | ₩55,689 | ₩55,529 | ₩55,569 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩55,529 | ₩55,582 | ₩55,476 | ₩55,502 | -0.05% | 8.3천 |
|---|
| 2026.04.30 | ₩55,370 | ₩55,516 | ₩55,370 | ₩55,516 | +0.26% | 200 |
|---|
| 2026.04.29 | ₩55,369 | ₩55,369 | ₩55,295 | ₩55,295 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩55,089 | ₩55,255 | ₩55,089 | ₩55,255 | +0.30% | 3.3천 |
|---|
| 2026.04.27 | ₩55,342 | ₩55,342 | ₩55,315 | ₩55,315 | -0.05% | 300 |
|---|
| 2026.04.24 | ₩55,262 | ₩55,262 | ₩55,262 | ₩55,262 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩54,998 | ₩54,998 | ₩54,998 | ₩54,998 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,009 | ₩55,091 | ₩55,009 | ₩55,082 | +0.13% | 9.7천 |
|---|
| 2026.04.21 | ₩54,915 | ₩54,915 | ₩54,815 | ₩54,815 | -0.18% | 100 |
|---|
| 2026.04.20 | ₩54,875 | ₩54,955 | ₩54,875 | ₩54,955 | +0.15% | 300 |
|---|
| 2026.04.17 | ₩55,009 | ₩55,009 | ₩54,915 | ₩54,978 | -0.06% | 700 |
|---|
| 2026.04.16 | ₩54,755 | ₩54,796 | ₩54,755 | ₩54,796 | +0.08% | 700 |
|---|
| 2026.04.15 | ₩54,541 | ₩54,702 | ₩54,528 | ₩54,702 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩54,341 | ₩54,555 | ₩54,341 | ₩54,515 | +0.32% | 3.7천 |
|---|
| 2026.04.13 | ₩53,888 | ₩54,134 | ₩53,888 | ₩54,134 | +0.46% | 1.5만 |
|---|
| 2026.04.10 | ₩53,914 | ₩53,914 | ₩53,747 | ₩53,747 | -0.31% | 400 |
|---|
| 2026.04.09 | ₩53,420 | ₩53,779 | ₩53,420 | ₩53,701 | +0.52% | 4.9천 |
|---|
| 2026.04.08 | ₩53,474 | ₩53,474 | ₩53,336 | ₩53,336 | -0.26% | 200 |
|---|
| 2026.04.07 | ₩52,046 | ₩52,139 | ₩52,046 | ₩52,139 | +0.18% | 9.1천 |
|---|
| 2026.04.06 | ₩52,261 | ₩52,261 | ₩52,261 | ₩52,261 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩51,963 | ₩51,963 | ₩51,963 | ₩51,963 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩51,818 | ₩51,907 | ₩51,818 | ₩51,907 | +0.17% | 700 |
|---|
| 2026.03.31 | ₩50,658 | ₩51,328 | ₩50,658 | ₩51,328 | +1.32% | 900 |
|---|
| 2026.03.30 | ₩50,057 | ₩50,391 | ₩49,512 | ₩49,801 | -0.51% | 1.2만 |
|---|
| 2026.03.27 | ₩50,418 | ₩50,418 | ₩50,084 | ₩50,084 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩51,259 | ₩51,259 | ₩50,965 | ₩50,965 | -0.57% | 200 |
|---|
| 2026.03.25 | ₩51,974 | ₩51,974 | ₩51,974 | ₩51,974 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩51,826 | ₩51,979 | ₩51,683 | ₩51,683 | -0.28% | 800 |
|---|
| 2026.03.23 | ₩51,993 | ₩52,406 | ₩51,993 | ₩52,021 | +0.05% | 800 |
|---|
| 2026.03.20 | ₩51,245 | ₩51,299 | ₩51,194 | ₩51,288 | +0.08% | 1.7천 |
|---|
| 2026.03.19 | ₩51,939 | ₩52,105 | ₩51,939 | ₩52,105 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩52,226 | ₩52,226 | ₩52,226 | ₩52,226 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,760 | ₩52,760 | ₩52,760 | ₩52,760 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,513 | ₩52,513 | ₩52,474 | ₩52,474 | -0.07% | 400 |
|---|
| 2026.03.13 | ₩52,433 | ₩52,433 | ₩51,900 | ₩51,900 | -1.02% | 1.1천 |
|---|
| 2026.03.12 | ₩52,206 | ₩52,206 | ₩52,111 | ₩52,111 | -0.18% | 200 |
|---|
| 2026.03.11 | ₩52,743 | ₩52,743 | ₩52,743 | ₩52,743 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,860 | ₩52,860 | ₩52,620 | ₩52,658 | -0.38% | 400 |
|---|
| 2026.03.09 | ₩52,339 | ₩52,638 | ₩52,339 | ₩52,638 | +0.57% | 200 |
|---|
| 2026.03.06 | ₩52,313 | ₩52,460 | ₩52,078 | ₩52,078 | -0.45% | 500 |
|---|
| 2026.03.05 | ₩52,633 | ₩52,767 | ₩52,553 | ₩52,726 | +0.18% | 5.6천 |
|---|
| 2026.03.04 | ₩52,820 | ₩52,980 | ₩52,820 | ₩52,900 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩51,752 | ₩52,382 | ₩51,752 | ₩52,382 | +1.22% | 1.8천 |
|---|
| 2026.03.02 | ₩52,593 | ₩52,748 | ₩52,593 | ₩52,748 | +0.29% | 900 |
|---|
| 2026.02.27 | ₩52,486 | ₩52,669 | ₩52,486 | ₩52,669 | +0.35% | 3.1천 |
|---|
| 2026.02.26 | ₩52,993 | ₩52,993 | ₩52,741 | ₩52,741 | -0.48% | 600 |
|---|
| 2026.02.25 | ₩52,967 | ₩53,073 | ₩52,953 | ₩53,017 | +0.10% | 2천 |
|---|
| 2026.02.24 | ₩52,593 | ₩52,612 | ₩52,593 | ₩52,612 | +0.04% | 300 |
|---|
| 2026.02.23 | ₩52,306 | ₩52,306 | ₩52,193 | ₩52,193 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩52,580 | ₩52,588 | ₩52,526 | ₩52,588 | +0.02% | 3.3천 |
|---|
| 2026.02.19 | ₩52,322 | ₩52,322 | ₩52,322 | ₩52,322 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,680 | ₩52,680 | ₩52,518 | ₩52,518 | -0.31% | 200 |
|---|
| 2026.02.17 | ₩51,899 | ₩52,353 | ₩51,899 | ₩52,194 | +0.57% | 1.2천 |
|---|
| 2026.02.13 | ₩52,166 | ₩52,166 | ₩52,106 | ₩52,133 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩52,726 | ₩52,726 | ₩52,106 | ₩52,106 | -1.18% | 2.1천 |
|---|
| 2026.02.11 | ₩52,646 | ₩52,793 | ₩52,646 | ₩52,775 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩52,900 | ₩52,900 | ₩52,710 | ₩52,710 | -0.36% | 2.8천 |
|---|
| 2026.02.09 | ₩52,286 | ₩52,873 | ₩52,286 | ₩52,839 | +1.06% | 600 |
|---|
| 2026.02.06 | ₩51,819 | ₩52,576 | ₩51,819 | ₩52,576 | +1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩51,966 | ₩51,966 | ₩51,755 | ₩51,755 | -0.41% | 300 |
|---|
| 2026.02.04 | ₩52,493 | ₩52,500 | ₩51,899 | ₩52,229 | -0.50% | 4.6천 |
|---|
| 2026.02.03 | ₩53,053 | ₩53,053 | ₩52,553 | ₩52,716 | -0.64% | 500 |
|---|
| 2026.02.02 | ₩53,154 | ₩53,195 | ₩53,152 | ₩53,152 | -0.00% | 800 |
|---|
| 2026.01.30 | ₩53,127 | ₩53,127 | ₩52,892 | ₩52,892 | -0.44% | 200 |
|---|
| 2026.01.29 | ₩52,953 | ₩53,180 | ₩52,953 | ₩53,180 | +0.43% | 500 |
|---|
| 2026.01.28 | ₩53,287 | ₩53,368 | ₩53,287 | ₩53,368 | +0.15% | 700 |
|---|
| 2026.01.27 | ₩53,247 | ₩53,327 | ₩53,247 | ₩53,267 | +0.04% | 1.5천 |
|---|
| 2026.01.26 | ₩53,155 | ₩53,155 | ₩53,113 | ₩53,123 | -0.06% | 700 |
|---|
| 2026.01.23 | ₩52,993 | ₩52,995 | ₩52,953 | ₩52,995 | +0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩52,767 | ₩52,947 | ₩52,753 | ₩52,947 | +0.34% | 800 |
|---|
| 2026.01.21 | ₩52,713 | ₩52,713 | ₩52,693 | ₩52,696 | -0.03% | 1.5천 |
|---|
| 2026.01.20 | ₩52,246 | ₩52,460 | ₩52,193 | ₩52,193 | -0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩52,853 | ₩52,853 | ₩52,726 | ₩52,841 | -0.02% | 1.2천 |
|---|
| 2026.01.15 | ₩52,813 | ₩52,813 | ₩52,813 | ₩52,813 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,713 | ₩52,713 | ₩52,698 | ₩52,698 | -0.03% | 100 |
|---|
| 2026.01.13 | ₩52,980 | ₩53,005 | ₩52,951 | ₩52,953 | -0.05% | 800 |
|---|
| 2026.01.12 | ₩52,967 | ₩53,047 | ₩52,967 | ₩53,035 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩52,673 | ₩53,033 | ₩52,673 | ₩53,016 | +0.65% | 1.2천 |
|---|
| 2026.01.08 | ₩52,686 | ₩52,706 | ₩52,537 | ₩52,706 | +0.04% | 700 |
|---|
| 2026.01.07 | ₩52,726 | ₩52,980 | ₩52,726 | ₩52,804 | +0.15% | 1.7천 |
|---|
| 2026.01.06 | ₩52,566 | ₩52,825 | ₩52,566 | ₩52,825 | +0.49% | 2.3천 |
|---|
| 2026.01.05 | ₩52,580 | ₩52,586 | ₩52,400 | ₩52,580 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩52,580 | ₩52,580 | ₩52,414 | ₩52,414 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩52,540 | ₩52,581 | ₩52,420 | ₩52,482 | -0.11% | 3.8천 |
|---|
| 2025.12.30 | ₩52,553 | ₩52,700 | ₩52,540 | ₩52,580 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,700 | ₩52,700 | ₩52,553 | ₩52,672 | -0.05% | 1.9천 |
|---|
| 2025.12.26 | ₩52,686 | ₩52,820 | ₩52,680 | ₩52,801 | +0.22% | 3.2천 |
|---|
| 2025.12.24 | ₩52,566 | ₩52,739 | ₩52,566 | ₩52,686 | +0.23% | 900 |
|---|
| 2025.12.23 | ₩52,577 | ₩52,760 | ₩52,577 | ₩52,760 | +0.35% | 1천 |
|---|
| 2025.12.22 | ₩52,446 | ₩52,586 | ₩52,446 | ₩52,586 | +0.27% | 4.3천 |
|---|
| 2025.12.19 | ₩52,186 | ₩52,378 | ₩52,186 | ₩52,321 | +0.26% | 1.2천 |
|---|
| 2025.12.18 | ₩51,886 | ₩51,934 | ₩51,886 | ₩51,934 | +0.09% | 1.4천 |
|---|
| 2025.12.17 | ₩51,646 | ₩51,699 | ₩51,485 | ₩51,485 | -0.31% | 1.8천 |
|---|
| 2025.12.16 | ₩51,952 | ₩52,054 | ₩51,800 | ₩52,054 | +0.20% | 2천 |
|---|
| 2025.12.15 | ₩51,966 | ₩51,966 | ₩51,859 | ₩51,887 | -0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩51,912 | ₩52,013 | ₩51,912 | ₩51,928 | +0.03% | 300 |
|---|
| 2025.12.11 | ₩52,259 | ₩52,386 | ₩52,259 | ₩52,373 | +0.22% | 2.5천 |
|---|
| 2025.12.10 | ₩52,246 | ₩52,405 | ₩52,246 | ₩52,405 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩52,213 | ₩52,259 | ₩52,213 | ₩52,221 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩52,073 | ₩52,135 | ₩52,073 | ₩52,135 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩52,265 | ₩52,265 | ₩52,139 | ₩52,207 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩52,006 | ₩52,115 | ₩52,006 | ₩52,115 | +0.21% | 800 |
|---|
| 2025.12.03 | ₩52,106 | ₩52,114 | ₩52,086 | ₩52,114 | +0.02% | 500 |
|---|
| 2025.12.02 | ₩52,113 | ₩52,113 | ₩52,003 | ₩52,015 | -0.19% | 1.7천 |
|---|
| 2025.12.01 | ₩51,859 | ₩51,859 | ₩51,699 | ₩51,840 | -0.04% | 3.3천 |
|---|
| 2025.11.28 | ₩51,806 | ₩51,860 | ₩51,806 | ₩51,860 | +0.11% | 1.3만 |
|---|
| 2025.11.26 | ₩51,699 | ₩51,699 | ₩51,683 | ₩51,683 | -0.03% | 1천 |
|---|
| 2025.11.25 | ₩51,312 | ₩51,413 | ₩51,225 | ₩51,413 | +0.20% | 2.1천 |
|---|
| 2025.11.24 | ₩51,138 | ₩51,152 | ₩51,018 | ₩51,130 | -0.02% | 2.3천 |
|---|
| 2025.11.21 | ₩49,844 | ₩50,364 | ₩49,844 | ₩50,188 | +0.69% | 1.7천 |
|---|
| 2025.11.20 | ₩51,325 | ₩51,352 | ₩49,872 | ₩49,872 | -2.83% | 6.7천 |
|---|
| 2025.11.19 | ₩50,538 | ₩50,627 | ₩50,418 | ₩50,627 | +0.18% | 1.8천 |
|---|
| 2025.11.18 | ₩50,424 | ₩50,565 | ₩50,424 | ₩50,448 | +0.05% | 2.4천 |
|---|
| 2025.11.17 | ₩51,112 | ₩51,112 | ₩50,693 | ₩50,743 | -0.72% | 2.3천 |
|---|
| 2025.11.14 | ₩50,731 | ₩51,038 | ₩50,731 | ₩51,005 | +0.54% | 500 |
|---|
| 2025.11.13 | ₩51,152 | ₩51,152 | ₩50,932 | ₩50,932 | -0.43% | 600 |
|---|
| 2025.11.12 | ₩51,459 | ₩51,529 | ₩51,392 | ₩51,529 | +0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩51,445 | ₩51,632 | ₩51,445 | ₩51,632 | +0.36% | 900 |
|---|
| 2025.11.10 | ₩51,405 | ₩51,635 | ₩51,392 | ₩51,627 | +0.43% | 1.7만 |
|---|
| 2025.11.07 | ₩50,790 | ₩50,986 | ₩50,711 | ₩50,986 | +0.39% | 900 |
|---|
| 2025.11.06 | ₩51,218 | ₩51,312 | ₩51,069 | ₩51,069 | -0.29% | 2.7천 |
|---|
| 2025.11.05 | ₩51,505 | ₩51,739 | ₩51,505 | ₩51,593 | +0.17% | 2.2천 |
|---|
| 2025.11.04 | ₩51,605 | ₩51,605 | ₩51,400 | ₩51,400 | -0.40% | 300 |
|---|
| 2025.11.03 | ₩51,919 | ₩51,919 | ₩51,908 | ₩51,908 | -0.02% | 100 |
|---|
| 2025.10.31 | ₩52,026 | ₩52,026 | ₩51,791 | ₩51,791 | -0.45% | 800 |
|---|
| 2025.10.30 | ₩51,846 | ₩51,846 | ₩51,726 | ₩51,726 | -0.23% | 1.1천 |
|---|
| 2025.10.29 | ₩52,066 | ₩52,066 | ₩51,939 | ₩52,035 | -0.06% | 4.4천 |
|---|
| 2025.10.28 | ₩51,939 | ₩52,042 | ₩51,939 | ₩51,994 | +0.11% | 6.3천 |
|---|
| 2025.10.27 | ₩51,819 | ₩51,986 | ₩51,819 | ₩51,980 | +0.31% | 1.2천 |
|---|
| 2025.10.24 | ₩51,565 | ₩51,712 | ₩51,565 | ₩51,646 | +0.16% | 2.4천 |
|---|
| 2025.10.23 | ₩51,339 | ₩51,353 | ₩51,339 | ₩51,353 | +0.03% | 100 |
|---|
| 2025.10.22 | ₩51,285 | ₩51,285 | ₩51,018 | ₩51,060 | -0.44% | 900 |
|---|
| 2025.10.21 | ₩51,320 | ₩51,364 | ₩51,320 | ₩51,364 | +0.09% | 500 |
|---|
| 2025.10.20 | ₩51,392 | ₩51,392 | ₩51,353 | ₩51,353 | -0.08% | 800 |
|---|
| 2025.10.17 | ₩50,645 | ₩50,978 | ₩50,471 | ₩50,906 | +0.52% | 6.4천 |
|---|
| 2025.10.16 | ₩50,925 | ₩50,925 | ₩50,444 | ₩50,525 | -0.79% | 900 |
|---|
| 2025.10.15 | ₩50,898 | ₩50,898 | ₩50,631 | ₩50,709 | -0.37% | 300 |
|---|
| 2025.10.14 | ₩50,798 | ₩50,798 | ₩50,555 | ₩50,555 | -0.48% | 1.4천 |
|---|
| 2025.10.13 | ₩50,685 | ₩50,793 | ₩50,685 | ₩50,793 | +0.21% | 1.1천 |
|---|
| 2025.10.10 | ₩50,198 | ₩50,251 | ₩50,059 | ₩50,059 | -0.28% | 600 |
|---|