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 | ₩58,971 | ₩59,178 | ₩58,971 | ₩59,145 | +0.30% | 600 |
| 2026.10.08 | ₩59,264 | ₩59,264 | ₩58,650 | ₩58,815 | -0.76% | 6천 |
| 2026.10.07 | ₩59,278 | ₩59,471 | ₩58,931 | ₩59,471 | +0.33% | 2.6천 |
| 2026.10.06 | ₩59,524 | ₩59,524 | ₩59,504 | ₩59,504 | -0.03% | 300 |
| 2026.10.05 | ₩59,037 | ₩59,111 | ₩58,904 | ₩59,111 | +0.12% | 2.9천 |
| 2026.10.02 | ₩58,736 | ₩58,736 | ₩58,736 | ₩58,736 | 0.00% | 100 |
| 2026.10.01 | ₩57,756 | ₩58,262 | ₩57,756 | ₩58,262 | +0.88% | 900 |
| 2026.09.30 | ₩58,135 | ₩58,135 | ₩58,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,135 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,910 | ₩57,963 | ₩57,910 | ₩57,963 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩58,010 | ₩58,017 | ₩57,916 | ₩57,930 | -0.14% | 1천 |
|---|
| 2026.09.25 | ₩58,363 | ₩58,417 | ₩58,297 | ₩58,390 | +0.05% | 1.5천 |
|---|
| 2026.09.24 | ₩58,103 | ₩58,103 | ₩58,103 | ₩58,103 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩58,117 | ₩58,117 | ₩58,039 | ₩58,039 | -0.13% | 400 |
|---|
| 2026.09.22 | ₩58,477 | ₩58,477 | ₩58,477 | ₩58,477 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩57,623 | ₩58,098 | ₩57,623 | ₩58,098 | +0.82% | 900 |
|---|
| 2026.09.18 | ₩56,515 | ₩56,779 | ₩56,515 | ₩56,779 | +0.47% | 9.2천 |
|---|
| 2026.09.17 | ₩56,275 | ₩56,467 | ₩56,275 | ₩56,467 | +0.34% | 500 |
|---|
| 2026.09.16 | ₩55,821 | ₩55,821 | ₩55,393 | ₩55,393 | -0.77% | 3.1천 |
|---|
| 2026.09.15 | ₩55,488 | ₩55,488 | ₩55,390 | ₩55,390 | -0.18% | 100 |
|---|
| 2026.09.14 | ₩55,461 | ₩55,795 | ₩55,448 | ₩55,795 | +0.60% | 1.7만 |
|---|
| 2026.09.11 | ₩56,398 | ₩56,398 | ₩56,208 | ₩56,208 | -0.34% | 2.3천 |
|---|
| 2026.09.10 | ₩55,735 | ₩55,735 | ₩55,568 | ₩55,625 | -0.20% | 6.9천 |
|---|
| 2026.09.09 | ₩56,262 | ₩56,262 | ₩56,176 | ₩56,176 | -0.15% | 800 |
|---|
| 2026.09.08 | ₩56,529 | ₩56,529 | ₩56,299 | ₩56,299 | -0.41% | 1천 |
|---|
| 2026.09.04 | ₩56,509 | ₩56,509 | ₩56,509 | ₩56,509 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩56,122 | ₩56,569 | ₩56,035 | ₩56,432 | +0.55% | 2.3천 |
|---|
| 2026.09.02 | ₩55,514 | ₩55,807 | ₩55,514 | ₩55,807 | +0.53% | 2천 |
|---|
| 2026.09.01 | ₩54,460 | ₩55,821 | ₩54,460 | ₩55,617 | +2.12% | 5.7천 |
|---|
| 2026.08.31 | ₩55,915 | ₩56,266 | ₩55,915 | ₩56,266 | +0.63% | 3.9천 |
|---|
| 2026.08.28 | ₩56,328 | ₩56,555 | ₩56,174 | ₩56,174 | -0.27% | 4천 |
|---|
| 2026.08.27 | ₩56,328 | ₩56,529 | ₩56,328 | ₩56,529 | +0.36% | 2천 |
|---|
| 2026.08.26 | ₩55,501 | ₩55,649 | ₩55,494 | ₩55,649 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩55,517 | ₩55,608 | ₩55,517 | ₩55,605 | +0.16% | 3.4천 |
|---|
| 2026.08.24 | ₩55,434 | ₩55,434 | ₩55,288 | ₩55,293 | -0.26% | 6.2천 |
|---|
| 2026.08.21 | ₩55,781 | ₩55,821 | ₩55,781 | ₩55,781 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩55,621 | ₩55,621 | ₩55,545 | ₩55,545 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩55,928 | ₩55,955 | ₩55,857 | ₩55,857 | -0.13% | 6.9천 |
|---|
| 2026.08.18 | ₩55,821 | ₩55,937 | ₩55,781 | ₩55,937 | +0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩56,942 | ₩56,956 | ₩56,662 | ₩56,701 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩56,782 | ₩56,782 | ₩56,542 | ₩56,662 | -0.21% | 1.3만 |
|---|
| 2026.08.13 | ₩56,702 | ₩56,769 | ₩56,622 | ₩56,629 | -0.13% | 1만 |
|---|
| 2026.08.12 | ₩56,275 | ₩56,355 | ₩56,239 | ₩56,239 | -0.06% | 9.1천 |
|---|
| 2026.08.11 | ₩55,888 | ₩55,888 | ₩55,857 | ₩55,857 | -0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩56,102 | ₩56,228 | ₩55,976 | ₩55,976 | -0.22% | 1.5천 |
|---|
| 2026.08.07 | ₩55,781 | ₩56,032 | ₩55,781 | ₩56,032 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩55,461 | ₩55,581 | ₩55,448 | ₩55,474 | +0.02% | 1.4만 |
|---|
| 2026.08.05 | ₩56,008 | ₩56,008 | ₩55,688 | ₩55,688 | -0.57% | 12.8만 |
|---|
| 2026.08.04 | ₩55,434 | ₩55,875 | ₩55,434 | ₩55,835 | +0.72% | 2.3만 |
|---|
| 2026.08.03 | ₩53,860 | ₩54,598 | ₩53,860 | ₩54,598 | +1.37% | 4천 |
|---|
| 2026.07.31 | ₩54,312 | ₩54,312 | ₩53,826 | ₩53,826 | -0.89% | 600 |
|---|
| 2026.07.30 | ₩53,373 | ₩53,373 | ₩53,330 | ₩53,330 | -0.08% | 100 |
|---|
| 2026.07.29 | ₩52,352 | ₩52,565 | ₩51,650 | ₩51,650 | -1.34% | 9.9천 |
|---|
| 2026.07.28 | ₩52,232 | ₩52,859 | ₩52,192 | ₩52,768 | +1.03% | 5.5천 |
|---|
| 2026.07.27 | ₩53,086 | ₩53,187 | ₩52,952 | ₩53,187 | +0.19% | 2천 |
|---|
| 2026.07.24 | ₩53,446 | ₩53,753 | ₩53,179 | ₩53,230 | -0.40% | 9.1천 |
|---|
| 2026.07.23 | ₩54,020 | ₩54,020 | ₩53,679 | ₩53,773 | -0.46% | 1.2만 |
|---|
| 2026.07.22 | ₩54,847 | ₩54,847 | ₩54,796 | ₩54,796 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩54,694 | ₩55,042 | ₩54,687 | ₩55,042 | +0.64% | 8.1천 |
|---|
| 2026.07.20 | ₩54,313 | ₩54,313 | ₩54,117 | ₩54,117 | -0.36% | 2.9천 |
|---|
| 2026.07.17 | ₩53,419 | ₩54,127 | ₩53,419 | ₩54,127 | +1.32% | 1.6천 |
|---|
| 2026.07.16 | ₩55,114 | ₩55,114 | ₩54,647 | ₩54,647 | -0.85% | 1.4만 |
|---|
| 2026.07.15 | ₩55,675 | ₩55,675 | ₩55,207 | ₩55,486 | -0.34% | 9.9천 |
|---|
| 2026.07.14 | ₩55,528 | ₩55,715 | ₩55,448 | ₩55,616 | +0.16% | 6.9천 |
|---|
| 2026.07.13 | ₩55,381 | ₩55,488 | ₩55,087 | ₩55,087 | -0.53% | 3.3만 |
|---|
| 2026.07.10 | ₩55,701 | ₩55,948 | ₩55,688 | ₩55,948 | +0.44% | 8천 |
|---|
| 2026.07.09 | ₩55,568 | ₩55,717 | ₩55,274 | ₩55,717 | +0.27% | 2.3천 |
|---|
| 2026.07.08 | ₩54,687 | ₩54,847 | ₩54,220 | ₩54,847 | +0.29% | 9.6천 |
|---|
| 2026.07.07 | ₩55,087 | ₩55,087 | ₩54,739 | ₩54,739 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩55,513 | ₩55,821 | ₩55,448 | ₩55,689 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩55,928 | ₩55,928 | ₩54,700 | ₩54,909 | -1.82% | 2만 |
|---|
| 2026.07.01 | ₩56,182 | ₩56,182 | ₩55,688 | ₩55,688 | -0.88% | 1.3만 |
|---|
| 2026.06.30 | ₩56,435 | ₩56,435 | ₩56,435 | ₩56,435 | 0.00% | 1.2천 |
|---|
| 2026.06.29 | ₩56,422 | ₩56,422 | ₩56,422 | ₩56,422 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩56,342 | ₩56,395 | ₩56,342 | ₩56,386 | +0.08% | 6.2천 |
|---|
| 2026.06.25 | ₩56,328 | ₩56,368 | ₩56,315 | ₩56,368 | +0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩56,362 | ₩56,362 | ₩56,362 | ₩56,362 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,355 | ₩56,355 | ₩56,355 | ₩56,355 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩56,376 | ₩56,376 | ₩56,376 | ₩56,376 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩56,302 | ₩56,382 | ₩56,302 | ₩56,335 | +0.06% | 1.9천 |
|---|
| 2026.06.17 | ₩56,222 | ₩56,248 | ₩56,222 | ₩56,248 | +0.05% | 200 |
|---|
| 2026.06.16 | ₩56,307 | ₩56,307 | ₩56,307 | ₩56,307 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩56,328 | ₩56,328 | ₩56,328 | ₩56,328 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩56,208 | ₩56,208 | ₩56,182 | ₩56,208 | 0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩56,202 | ₩56,208 | ₩56,202 | ₩56,208 | +0.01% | 800 |
|---|
| 2026.06.10 | ₩56,023 | ₩56,088 | ₩56,021 | ₩56,088 | +0.12% | 1.8천 |
|---|
| 2026.06.09 | ₩56,222 | ₩56,222 | ₩56,021 | ₩56,132 | -0.16% | 1.6천 |
|---|
| 2026.06.08 | ₩56,155 | ₩56,222 | ₩56,155 | ₩56,222 | +0.12% | 200 |
|---|
| 2026.06.05 | ₩56,195 | ₩56,195 | ₩56,082 | ₩56,082 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩55,961 | ₩56,248 | ₩55,961 | ₩56,248 | +0.51% | 200 |
|---|
| 2026.06.03 | ₩56,142 | ₩56,242 | ₩56,142 | ₩56,235 | +0.17% | 9.9천 |
|---|
| 2026.06.02 | ₩56,128 | ₩56,242 | ₩56,128 | ₩56,242 | +0.20% | 1.2천 |
|---|
| 2026.06.01 | ₩55,915 | ₩56,275 | ₩55,915 | ₩56,215 | +0.54% | 2.4만 |
|---|
| 2026.05.29 | ₩56,168 | ₩56,215 | ₩56,168 | ₩56,215 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩55,861 | ₩56,135 | ₩55,861 | ₩56,135 | +0.49% | 2.9천 |
|---|
| 2026.05.27 | ₩56,115 | ₩56,168 | ₩56,102 | ₩56,168 | +0.10% | 300 |
|---|
| 2026.05.26 | ₩56,088 | ₩56,235 | ₩56,088 | ₩56,154 | +0.12% | 800 |
|---|
| 2026.05.22 | ₩56,108 | ₩56,108 | ₩56,108 | ₩56,108 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,983 | ₩56,062 | ₩55,981 | ₩56,062 | +0.14% | 2.2천 |
|---|
| 2026.05.20 | ₩55,955 | ₩56,028 | ₩55,955 | ₩56,028 | +0.13% | 100 |
|---|
| 2026.05.19 | ₩55,901 | ₩55,988 | ₩55,901 | ₩55,975 | +0.13% | 1.6천 |
|---|
| 2026.05.18 | ₩55,901 | ₩55,928 | ₩55,901 | ₩55,928 | +0.05% | 300 |
|---|
| 2026.05.15 | ₩55,875 | ₩55,928 | ₩55,875 | ₩55,928 | +0.10% | 1천 |
|---|
| 2026.05.14 | ₩55,915 | ₩55,975 | ₩55,915 | ₩55,975 | +0.11% | 700 |
|---|
| 2026.05.13 | ₩55,875 | ₩55,908 | ₩55,875 | ₩55,908 | +0.06% | 1.2천 |
|---|
| 2026.05.12 | ₩55,915 | ₩55,915 | ₩55,915 | ₩55,915 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,848 | ₩55,888 | ₩55,848 | ₩55,888 | +0.07% | 8.8천 |
|---|
| 2026.05.08 | ₩55,715 | ₩55,848 | ₩55,715 | ₩55,835 | +0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩55,815 | ₩55,815 | ₩55,715 | ₩55,788 | -0.05% | 500 |
|---|
| 2026.05.06 | ₩55,701 | ₩55,755 | ₩55,688 | ₩55,755 | +0.10% | 7.8만 |
|---|
| 2026.05.05 | ₩55,581 | ₩55,654 | ₩55,581 | ₩55,648 | +0.12% | 1.9천 |
|---|
| 2026.05.04 | ₩55,688 | ₩55,688 | ₩55,528 | ₩55,568 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩55,528 | ₩55,581 | ₩55,474 | ₩55,501 | -0.05% | 8.3천 |
|---|
| 2026.04.30 | ₩55,369 | ₩55,514 | ₩55,369 | ₩55,514 | +0.26% | 200 |
|---|
| 2026.04.29 | ₩55,368 | ₩55,368 | ₩55,294 | ₩55,294 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩55,087 | ₩55,254 | ₩55,087 | ₩55,254 | +0.30% | 3.3천 |
|---|
| 2026.04.27 | ₩55,341 | ₩55,341 | ₩55,314 | ₩55,314 | -0.05% | 300 |
|---|
| 2026.04.24 | ₩55,261 | ₩55,261 | ₩55,261 | ₩55,261 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩54,997 | ₩54,997 | ₩54,997 | ₩54,997 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,007 | ₩55,090 | ₩55,007 | ₩55,081 | +0.13% | 9.7천 |
|---|
| 2026.04.21 | ₩54,914 | ₩54,914 | ₩54,814 | ₩54,814 | -0.18% | 100 |
|---|
| 2026.04.20 | ₩54,874 | ₩54,954 | ₩54,874 | ₩54,954 | +0.15% | 300 |
|---|
| 2026.04.17 | ₩55,007 | ₩55,007 | ₩54,914 | ₩54,977 | -0.06% | 700 |
|---|
| 2026.04.16 | ₩54,754 | ₩54,795 | ₩54,754 | ₩54,795 | +0.08% | 700 |
|---|
| 2026.04.15 | ₩54,540 | ₩54,700 | ₩54,527 | ₩54,700 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩54,340 | ₩54,554 | ₩54,340 | ₩54,514 | +0.32% | 3.7천 |
|---|
| 2026.04.13 | ₩53,886 | ₩54,133 | ₩53,886 | ₩54,133 | +0.46% | 1.5만 |
|---|
| 2026.04.10 | ₩53,913 | ₩53,913 | ₩53,746 | ₩53,746 | -0.31% | 400 |
|---|
| 2026.04.09 | ₩53,419 | ₩53,778 | ₩53,419 | ₩53,699 | +0.52% | 4.9천 |
|---|
| 2026.04.08 | ₩53,473 | ₩53,473 | ₩53,335 | ₩53,335 | -0.26% | 200 |
|---|
| 2026.04.07 | ₩52,045 | ₩52,138 | ₩52,045 | ₩52,138 | +0.18% | 9.1천 |
|---|
| 2026.04.06 | ₩52,260 | ₩52,260 | ₩52,260 | ₩52,260 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩51,962 | ₩51,962 | ₩51,962 | ₩51,962 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩51,817 | ₩51,906 | ₩51,817 | ₩51,906 | +0.17% | 700 |
|---|
| 2026.03.31 | ₩50,657 | ₩51,327 | ₩50,657 | ₩51,327 | +1.32% | 900 |
|---|
| 2026.03.30 | ₩50,056 | ₩50,390 | ₩49,511 | ₩49,800 | -0.51% | 1.2만 |
|---|
| 2026.03.27 | ₩50,417 | ₩50,417 | ₩50,083 | ₩50,083 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩51,257 | ₩51,257 | ₩50,964 | ₩50,964 | -0.57% | 200 |
|---|
| 2026.03.25 | ₩51,973 | ₩51,973 | ₩51,973 | ₩51,973 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩51,825 | ₩51,978 | ₩51,682 | ₩51,682 | -0.28% | 800 |
|---|
| 2026.03.23 | ₩51,991 | ₩52,405 | ₩51,991 | ₩52,019 | +0.05% | 800 |
|---|
| 2026.03.20 | ₩51,244 | ₩51,297 | ₩51,193 | ₩51,287 | +0.08% | 1.7천 |
|---|
| 2026.03.19 | ₩51,938 | ₩52,103 | ₩51,938 | ₩52,103 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩52,225 | ₩52,225 | ₩52,225 | ₩52,225 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,759 | ₩52,759 | ₩52,759 | ₩52,759 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,512 | ₩52,512 | ₩52,473 | ₩52,473 | -0.07% | 400 |
|---|
| 2026.03.13 | ₩52,432 | ₩52,432 | ₩51,899 | ₩51,899 | -1.02% | 1.1천 |
|---|
| 2026.03.12 | ₩52,205 | ₩52,205 | ₩52,110 | ₩52,110 | -0.18% | 200 |
|---|
| 2026.03.11 | ₩52,741 | ₩52,741 | ₩52,741 | ₩52,741 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,859 | ₩52,859 | ₩52,619 | ₩52,657 | -0.38% | 400 |
|---|
| 2026.03.09 | ₩52,338 | ₩52,637 | ₩52,338 | ₩52,637 | +0.57% | 200 |
|---|
| 2026.03.06 | ₩52,312 | ₩52,458 | ₩52,077 | ₩52,077 | -0.45% | 500 |
|---|
| 2026.03.05 | ₩52,632 | ₩52,765 | ₩52,552 | ₩52,725 | +0.18% | 5.6천 |
|---|
| 2026.03.04 | ₩52,819 | ₩52,979 | ₩52,819 | ₩52,899 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩51,751 | ₩52,381 | ₩51,751 | ₩52,381 | +1.22% | 1.8천 |
|---|
| 2026.03.02 | ₩52,592 | ₩52,747 | ₩52,592 | ₩52,747 | +0.29% | 900 |
|---|
| 2026.02.27 | ₩52,485 | ₩52,668 | ₩52,485 | ₩52,668 | +0.35% | 3.1천 |
|---|
| 2026.02.26 | ₩52,992 | ₩52,992 | ₩52,740 | ₩52,740 | -0.48% | 600 |
|---|
| 2026.02.25 | ₩52,966 | ₩53,072 | ₩52,952 | ₩53,016 | +0.10% | 2천 |
|---|
| 2026.02.24 | ₩52,592 | ₩52,611 | ₩52,592 | ₩52,611 | +0.04% | 300 |
|---|
| 2026.02.23 | ₩52,305 | ₩52,305 | ₩52,192 | ₩52,192 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩52,579 | ₩52,587 | ₩52,525 | ₩52,587 | +0.02% | 3.3천 |
|---|
| 2026.02.19 | ₩52,321 | ₩52,321 | ₩52,321 | ₩52,321 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,679 | ₩52,679 | ₩52,517 | ₩52,517 | -0.31% | 200 |
|---|
| 2026.02.17 | ₩51,898 | ₩52,352 | ₩51,898 | ₩52,193 | +0.57% | 1.2천 |
|---|
| 2026.02.13 | ₩52,165 | ₩52,165 | ₩52,105 | ₩52,131 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩52,725 | ₩52,725 | ₩52,105 | ₩52,105 | -1.18% | 2.1천 |
|---|
| 2026.02.11 | ₩52,645 | ₩52,792 | ₩52,645 | ₩52,773 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩52,899 | ₩52,899 | ₩52,709 | ₩52,709 | -0.36% | 2.8천 |
|---|
| 2026.02.09 | ₩52,285 | ₩52,872 | ₩52,285 | ₩52,837 | +1.06% | 600 |
|---|
| 2026.02.06 | ₩51,818 | ₩52,575 | ₩51,818 | ₩52,575 | +1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩51,965 | ₩51,965 | ₩51,754 | ₩51,754 | -0.41% | 300 |
|---|
| 2026.02.04 | ₩52,492 | ₩52,498 | ₩51,898 | ₩52,228 | -0.50% | 4.6천 |
|---|
| 2026.02.03 | ₩53,052 | ₩53,052 | ₩52,552 | ₩52,715 | -0.64% | 500 |
|---|
| 2026.02.02 | ₩53,152 | ₩53,194 | ₩53,151 | ₩53,151 | -0.00% | 800 |
|---|
| 2026.01.30 | ₩53,126 | ₩53,126 | ₩52,891 | ₩52,891 | -0.44% | 200 |
|---|
| 2026.01.29 | ₩52,952 | ₩53,179 | ₩52,952 | ₩53,179 | +0.43% | 500 |
|---|
| 2026.01.28 | ₩53,286 | ₩53,367 | ₩53,286 | ₩53,367 | +0.15% | 700 |
|---|
| 2026.01.27 | ₩53,246 | ₩53,326 | ₩53,246 | ₩53,266 | +0.04% | 1.5천 |
|---|
| 2026.01.26 | ₩53,154 | ₩53,154 | ₩53,112 | ₩53,122 | -0.06% | 700 |
|---|
| 2026.01.23 | ₩52,992 | ₩52,994 | ₩52,952 | ₩52,994 | +0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩52,765 | ₩52,945 | ₩52,752 | ₩52,945 | +0.34% | 800 |
|---|
| 2026.01.21 | ₩52,712 | ₩52,712 | ₩52,692 | ₩52,695 | -0.03% | 1.5천 |
|---|
| 2026.01.20 | ₩52,245 | ₩52,458 | ₩52,192 | ₩52,192 | -0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩52,852 | ₩52,852 | ₩52,725 | ₩52,840 | -0.02% | 1.2천 |
|---|
| 2026.01.15 | ₩52,812 | ₩52,812 | ₩52,812 | ₩52,812 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,712 | ₩52,712 | ₩52,697 | ₩52,697 | -0.03% | 100 |
|---|
| 2026.01.13 | ₩52,979 | ₩53,004 | ₩52,949 | ₩52,952 | -0.05% | 800 |
|---|
| 2026.01.12 | ₩52,966 | ₩53,046 | ₩52,966 | ₩53,034 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩52,672 | ₩53,032 | ₩52,672 | ₩53,015 | +0.65% | 1.2천 |
|---|
| 2026.01.08 | ₩52,685 | ₩52,705 | ₩52,536 | ₩52,705 | +0.04% | 700 |
|---|
| 2026.01.07 | ₩52,725 | ₩52,979 | ₩52,725 | ₩52,803 | +0.15% | 1.7천 |
|---|
| 2026.01.06 | ₩52,565 | ₩52,824 | ₩52,565 | ₩52,824 | +0.49% | 2.3천 |
|---|
| 2026.01.05 | ₩52,579 | ₩52,585 | ₩52,398 | ₩52,579 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩52,579 | ₩52,579 | ₩52,413 | ₩52,413 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩52,538 | ₩52,580 | ₩52,418 | ₩52,481 | -0.11% | 3.8천 |
|---|
| 2025.12.30 | ₩52,552 | ₩52,699 | ₩52,538 | ₩52,579 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,699 | ₩52,699 | ₩52,552 | ₩52,671 | -0.05% | 1.9천 |
|---|
| 2025.12.26 | ₩52,685 | ₩52,819 | ₩52,679 | ₩52,800 | +0.22% | 3.2천 |
|---|
| 2025.12.24 | ₩52,565 | ₩52,737 | ₩52,565 | ₩52,685 | +0.23% | 900 |
|---|
| 2025.12.23 | ₩52,576 | ₩52,759 | ₩52,576 | ₩52,759 | +0.35% | 1천 |
|---|
| 2025.12.22 | ₩52,445 | ₩52,585 | ₩52,445 | ₩52,585 | +0.27% | 4.3천 |
|---|
| 2025.12.19 | ₩52,185 | ₩52,377 | ₩52,185 | ₩52,320 | +0.26% | 1.2천 |
|---|
| 2025.12.18 | ₩51,885 | ₩51,933 | ₩51,885 | ₩51,933 | +0.09% | 1.4천 |
|---|
| 2025.12.17 | ₩51,644 | ₩51,698 | ₩51,484 | ₩51,484 | -0.31% | 1.8천 |
|---|
| 2025.12.16 | ₩51,951 | ₩52,053 | ₩51,799 | ₩52,053 | +0.20% | 2천 |
|---|
| 2025.12.15 | ₩51,965 | ₩51,965 | ₩51,858 | ₩51,886 | -0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩51,911 | ₩52,011 | ₩51,911 | ₩51,927 | +0.03% | 300 |
|---|
| 2025.12.11 | ₩52,258 | ₩52,385 | ₩52,258 | ₩52,372 | +0.22% | 2.5천 |
|---|
| 2025.12.10 | ₩52,245 | ₩52,404 | ₩52,245 | ₩52,404 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩52,212 | ₩52,258 | ₩52,212 | ₩52,220 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩52,071 | ₩52,134 | ₩52,071 | ₩52,134 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩52,264 | ₩52,264 | ₩52,138 | ₩52,206 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩52,005 | ₩52,114 | ₩52,005 | ₩52,114 | +0.21% | 800 |
|---|
| 2025.12.03 | ₩52,105 | ₩52,113 | ₩52,085 | ₩52,113 | +0.02% | 500 |
|---|
| 2025.12.02 | ₩52,111 | ₩52,111 | ₩52,002 | ₩52,014 | -0.19% | 1.7천 |
|---|
| 2025.12.01 | ₩51,858 | ₩51,858 | ₩51,698 | ₩51,839 | -0.04% | 3.3천 |
|---|
| 2025.11.28 | ₩51,805 | ₩51,859 | ₩51,805 | ₩51,859 | +0.11% | 1.3만 |
|---|
| 2025.11.26 | ₩51,698 | ₩51,698 | ₩51,682 | ₩51,682 | -0.03% | 1천 |
|---|
| 2025.11.25 | ₩51,311 | ₩51,412 | ₩51,224 | ₩51,412 | +0.20% | 2.1천 |
|---|
| 2025.11.24 | ₩51,137 | ₩51,151 | ₩51,017 | ₩51,129 | -0.02% | 2.3천 |
|---|
| 2025.11.21 | ₩49,843 | ₩50,363 | ₩49,843 | ₩50,187 | +0.69% | 1.7천 |
|---|
| 2025.11.20 | ₩51,324 | ₩51,351 | ₩49,871 | ₩49,871 | -2.83% | 6.7천 |
|---|
| 2025.11.19 | ₩50,537 | ₩50,626 | ₩50,417 | ₩50,626 | +0.18% | 1.8천 |
|---|
| 2025.11.18 | ₩50,423 | ₩50,563 | ₩50,423 | ₩50,447 | +0.05% | 2.4천 |
|---|
| 2025.11.17 | ₩51,111 | ₩51,111 | ₩50,692 | ₩50,742 | -0.72% | 2.3천 |
|---|
| 2025.11.14 | ₩50,730 | ₩51,037 | ₩50,730 | ₩51,004 | +0.54% | 500 |
|---|
| 2025.11.13 | ₩51,151 | ₩51,151 | ₩50,930 | ₩50,930 | -0.43% | 600 |
|---|
| 2025.11.12 | ₩51,458 | ₩51,528 | ₩51,391 | ₩51,528 | +0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩51,444 | ₩51,631 | ₩51,444 | ₩51,631 | +0.36% | 900 |
|---|
| 2025.11.10 | ₩51,404 | ₩51,634 | ₩51,391 | ₩51,626 | +0.43% | 1.7만 |
|---|
| 2025.11.07 | ₩50,789 | ₩50,985 | ₩50,710 | ₩50,985 | +0.39% | 900 |
|---|
| 2025.11.06 | ₩51,217 | ₩51,311 | ₩51,068 | ₩51,068 | -0.29% | 2.7천 |
|---|
| 2025.11.05 | ₩51,504 | ₩51,738 | ₩51,504 | ₩51,592 | +0.17% | 2.2천 |
|---|
| 2025.11.04 | ₩51,604 | ₩51,604 | ₩51,399 | ₩51,399 | -0.40% | 300 |
|---|
| 2025.11.03 | ₩51,918 | ₩51,918 | ₩51,907 | ₩51,907 | -0.02% | 100 |
|---|
| 2025.10.31 | ₩52,025 | ₩52,025 | ₩51,790 | ₩51,790 | -0.45% | 800 |
|---|
| 2025.10.30 | ₩51,845 | ₩51,845 | ₩51,724 | ₩51,724 | -0.23% | 1.1천 |
|---|
| 2025.10.29 | ₩52,065 | ₩52,065 | ₩51,938 | ₩52,034 | -0.06% | 4.4천 |
|---|
| 2025.10.28 | ₩51,938 | ₩52,041 | ₩51,938 | ₩51,993 | +0.11% | 6.3천 |
|---|
| 2025.10.27 | ₩51,818 | ₩51,985 | ₩51,818 | ₩51,979 | +0.31% | 1.2천 |
|---|
| 2025.10.24 | ₩51,564 | ₩51,711 | ₩51,564 | ₩51,644 | +0.16% | 2.4천 |
|---|
| 2025.10.23 | ₩51,337 | ₩51,352 | ₩51,337 | ₩51,352 | +0.03% | 100 |
|---|
| 2025.10.22 | ₩51,284 | ₩51,284 | ₩51,017 | ₩51,059 | -0.44% | 900 |
|---|
| 2025.10.21 | ₩51,319 | ₩51,363 | ₩51,319 | ₩51,363 | +0.09% | 500 |
|---|
| 2025.10.20 | ₩51,391 | ₩51,391 | ₩51,352 | ₩51,352 | -0.08% | 800 |
|---|
| 2025.10.17 | ₩50,644 | ₩50,977 | ₩50,470 | ₩50,905 | +0.52% | 6.4천 |
|---|
| 2025.10.16 | ₩50,924 | ₩50,924 | ₩50,443 | ₩50,523 | -0.79% | 900 |
|---|
| 2025.10.15 | ₩50,897 | ₩50,897 | ₩50,630 | ₩50,708 | -0.37% | 300 |
|---|
| 2025.10.14 | ₩50,797 | ₩50,797 | ₩50,554 | ₩50,554 | -0.48% | 1.4천 |
|---|
| 2025.10.13 | ₩50,684 | ₩50,792 | ₩50,684 | ₩50,792 | +0.21% | 1.1천 |
|---|
| 2025.10.10 | ₩50,196 | ₩50,250 | ₩50,058 | ₩50,058 | -0.28% | 600 |
|---|