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 | ₩58,903 | ₩59,109 | ₩58,903 | ₩59,077 | +0.30% | 600 |
| 2026.10.08 | ₩59,196 | ₩59,196 | ₩58,583 | ₩58,747 | -0.76% | 6천 |
| 2026.10.07 | ₩59,209 | ₩59,402 | ₩58,863 | ₩59,402 | +0.33% | 2.6천 |
| 2026.10.06 | ₩59,456 | ₩59,456 | ₩59,436 | ₩59,436 | -0.03% | 300 |
| 2026.10.05 | ₩58,969 | ₩59,043 | ₩58,836 | ₩59,043 | +0.12% | 2.9천 |
| 2026.10.02 | ₩58,668 | ₩58,668 | ₩58,668 | ₩58,668 | 0.00% | 100 |
| 2026.10.01 | ₩57,690 | ₩58,195 | ₩57,690 | ₩58,195 | +0.88% | 900 |
| 2026.09.30 | ₩58,068 | ₩58,068 | ₩58,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,068 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,843 | ₩57,896 | ₩57,843 | ₩57,896 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩57,943 | ₩57,950 | ₩57,850 | ₩57,863 | -0.14% | 1천 |
|---|
| 2026.09.25 | ₩58,296 | ₩58,349 | ₩58,229 | ₩58,323 | +0.05% | 1.5천 |
|---|
| 2026.09.24 | ₩58,036 | ₩58,036 | ₩58,036 | ₩58,036 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩58,050 | ₩58,050 | ₩57,972 | ₩57,972 | -0.13% | 400 |
|---|
| 2026.09.22 | ₩58,409 | ₩58,409 | ₩58,409 | ₩58,409 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩57,556 | ₩58,031 | ₩57,556 | ₩58,031 | +0.82% | 900 |
|---|
| 2026.09.18 | ₩56,450 | ₩56,714 | ₩56,450 | ₩56,714 | +0.47% | 9.2천 |
|---|
| 2026.09.17 | ₩56,210 | ₩56,402 | ₩56,210 | ₩56,402 | +0.34% | 500 |
|---|
| 2026.09.16 | ₩55,757 | ₩55,757 | ₩55,329 | ₩55,329 | -0.77% | 3.1천 |
|---|
| 2026.09.15 | ₩55,424 | ₩55,424 | ₩55,326 | ₩55,326 | -0.18% | 100 |
|---|
| 2026.09.14 | ₩55,397 | ₩55,730 | ₩55,384 | ₩55,730 | +0.60% | 1.7만 |
|---|
| 2026.09.11 | ₩56,333 | ₩56,333 | ₩56,143 | ₩56,143 | -0.34% | 2.3천 |
|---|
| 2026.09.10 | ₩55,670 | ₩55,670 | ₩55,504 | ₩55,561 | -0.20% | 6.9천 |
|---|
| 2026.09.09 | ₩56,197 | ₩56,197 | ₩56,111 | ₩56,111 | -0.15% | 800 |
|---|
| 2026.09.08 | ₩56,463 | ₩56,463 | ₩56,234 | ₩56,234 | -0.41% | 1천 |
|---|
| 2026.09.04 | ₩56,443 | ₩56,443 | ₩56,443 | ₩56,443 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩56,057 | ₩56,503 | ₩55,970 | ₩56,367 | +0.55% | 2.3천 |
|---|
| 2026.09.02 | ₩55,450 | ₩55,742 | ₩55,450 | ₩55,742 | +0.53% | 2천 |
|---|
| 2026.09.01 | ₩54,397 | ₩55,757 | ₩54,397 | ₩55,553 | +2.12% | 5.7천 |
|---|
| 2026.08.31 | ₩55,850 | ₩56,201 | ₩55,850 | ₩56,201 | +0.63% | 3.9천 |
|---|
| 2026.08.28 | ₩56,263 | ₩56,490 | ₩56,109 | ₩56,109 | -0.27% | 4천 |
|---|
| 2026.08.27 | ₩56,263 | ₩56,463 | ₩56,263 | ₩56,463 | +0.36% | 2천 |
|---|
| 2026.08.26 | ₩55,437 | ₩55,585 | ₩55,430 | ₩55,585 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩55,453 | ₩55,544 | ₩55,453 | ₩55,541 | +0.16% | 3.4천 |
|---|
| 2026.08.24 | ₩55,370 | ₩55,370 | ₩55,224 | ₩55,229 | -0.26% | 6.2천 |
|---|
| 2026.08.21 | ₩55,717 | ₩55,757 | ₩55,717 | ₩55,717 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩55,557 | ₩55,557 | ₩55,481 | ₩55,481 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩55,864 | ₩55,890 | ₩55,793 | ₩55,793 | -0.13% | 6.9천 |
|---|
| 2026.08.18 | ₩55,757 | ₩55,873 | ₩55,717 | ₩55,873 | +0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩56,877 | ₩56,890 | ₩56,597 | ₩56,635 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩56,717 | ₩56,717 | ₩56,477 | ₩56,597 | -0.21% | 1.3만 |
|---|
| 2026.08.13 | ₩56,637 | ₩56,703 | ₩56,557 | ₩56,563 | -0.13% | 1만 |
|---|
| 2026.08.12 | ₩56,210 | ₩56,290 | ₩56,174 | ₩56,174 | -0.06% | 9.1천 |
|---|
| 2026.08.11 | ₩55,824 | ₩55,824 | ₩55,793 | ₩55,793 | -0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩56,037 | ₩56,163 | ₩55,912 | ₩55,912 | -0.22% | 1.5천 |
|---|
| 2026.08.07 | ₩55,717 | ₩55,967 | ₩55,717 | ₩55,967 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩55,397 | ₩55,517 | ₩55,384 | ₩55,410 | +0.02% | 1.4만 |
|---|
| 2026.08.05 | ₩55,943 | ₩55,943 | ₩55,624 | ₩55,624 | -0.57% | 12.8만 |
|---|
| 2026.08.04 | ₩55,370 | ₩55,810 | ₩55,370 | ₩55,770 | +0.72% | 2.3만 |
|---|
| 2026.08.03 | ₩53,797 | ₩54,535 | ₩53,797 | ₩54,535 | +1.37% | 4천 |
|---|
| 2026.07.31 | ₩54,249 | ₩54,249 | ₩53,764 | ₩53,764 | -0.89% | 600 |
|---|
| 2026.07.30 | ₩53,311 | ₩53,311 | ₩53,268 | ₩53,268 | -0.08% | 100 |
|---|
| 2026.07.29 | ₩52,291 | ₩52,505 | ₩51,590 | ₩51,590 | -1.34% | 9.9천 |
|---|
| 2026.07.28 | ₩52,171 | ₩52,798 | ₩52,131 | ₩52,707 | +1.03% | 5.5천 |
|---|
| 2026.07.27 | ₩53,024 | ₩53,126 | ₩52,891 | ₩53,126 | +0.19% | 2천 |
|---|
| 2026.07.24 | ₩53,384 | ₩53,691 | ₩53,118 | ₩53,168 | -0.40% | 9.1천 |
|---|
| 2026.07.23 | ₩53,957 | ₩53,957 | ₩53,618 | ₩53,711 | -0.46% | 1.2만 |
|---|
| 2026.07.22 | ₩54,784 | ₩54,784 | ₩54,733 | ₩54,733 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩54,631 | ₩54,978 | ₩54,624 | ₩54,978 | +0.64% | 8.1천 |
|---|
| 2026.07.20 | ₩54,251 | ₩54,251 | ₩54,055 | ₩54,055 | -0.36% | 2.9천 |
|---|
| 2026.07.17 | ₩53,358 | ₩54,064 | ₩53,358 | ₩54,064 | +1.32% | 1.6천 |
|---|
| 2026.07.16 | ₩55,050 | ₩55,050 | ₩54,584 | ₩54,584 | -0.85% | 1.4만 |
|---|
| 2026.07.15 | ₩55,610 | ₩55,610 | ₩55,144 | ₩55,422 | -0.34% | 9.9천 |
|---|
| 2026.07.14 | ₩55,464 | ₩55,650 | ₩55,384 | ₩55,552 | +0.16% | 6.9천 |
|---|
| 2026.07.13 | ₩55,317 | ₩55,424 | ₩55,024 | ₩55,024 | -0.53% | 3.3만 |
|---|
| 2026.07.10 | ₩55,637 | ₩55,884 | ₩55,624 | ₩55,884 | +0.44% | 8천 |
|---|
| 2026.07.09 | ₩55,504 | ₩55,653 | ₩55,210 | ₩55,653 | +0.27% | 2.3천 |
|---|
| 2026.07.08 | ₩54,624 | ₩54,784 | ₩54,157 | ₩54,784 | +0.29% | 9.6천 |
|---|
| 2026.07.07 | ₩55,024 | ₩55,024 | ₩54,676 | ₩54,676 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩55,449 | ₩55,757 | ₩55,384 | ₩55,625 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩55,864 | ₩55,864 | ₩54,637 | ₩54,845 | -1.82% | 2만 |
|---|
| 2026.07.01 | ₩56,117 | ₩56,117 | ₩55,624 | ₩55,624 | -0.88% | 1.3만 |
|---|
| 2026.06.30 | ₩56,370 | ₩56,370 | ₩56,370 | ₩56,370 | 0.00% | 1.2천 |
|---|
| 2026.06.29 | ₩56,357 | ₩56,357 | ₩56,357 | ₩56,357 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩56,277 | ₩56,330 | ₩56,277 | ₩56,321 | +0.08% | 6.2천 |
|---|
| 2026.06.25 | ₩56,263 | ₩56,303 | ₩56,250 | ₩56,303 | +0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩56,297 | ₩56,297 | ₩56,297 | ₩56,297 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,290 | ₩56,290 | ₩56,290 | ₩56,290 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩56,311 | ₩56,311 | ₩56,311 | ₩56,311 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩56,237 | ₩56,317 | ₩56,237 | ₩56,270 | +0.06% | 1.9천 |
|---|
| 2026.06.17 | ₩56,157 | ₩56,183 | ₩56,157 | ₩56,183 | +0.05% | 200 |
|---|
| 2026.06.16 | ₩56,242 | ₩56,242 | ₩56,242 | ₩56,242 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩56,263 | ₩56,263 | ₩56,263 | ₩56,263 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩56,143 | ₩56,143 | ₩56,117 | ₩56,143 | 0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩56,137 | ₩56,143 | ₩56,137 | ₩56,143 | +0.01% | 800 |
|---|
| 2026.06.10 | ₩55,958 | ₩56,023 | ₩55,957 | ₩56,023 | +0.12% | 1.8천 |
|---|
| 2026.06.09 | ₩56,157 | ₩56,157 | ₩55,957 | ₩56,067 | -0.16% | 1.6천 |
|---|
| 2026.06.08 | ₩56,090 | ₩56,157 | ₩56,090 | ₩56,157 | +0.12% | 200 |
|---|
| 2026.06.05 | ₩56,130 | ₩56,130 | ₩56,017 | ₩56,017 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩55,897 | ₩56,183 | ₩55,897 | ₩56,183 | +0.51% | 200 |
|---|
| 2026.06.03 | ₩56,077 | ₩56,177 | ₩56,077 | ₩56,170 | +0.17% | 9.9천 |
|---|
| 2026.06.02 | ₩56,063 | ₩56,177 | ₩56,063 | ₩56,177 | +0.20% | 1.2천 |
|---|
| 2026.06.01 | ₩55,850 | ₩56,210 | ₩55,850 | ₩56,150 | +0.54% | 2.4만 |
|---|
| 2026.05.29 | ₩56,103 | ₩56,150 | ₩56,103 | ₩56,150 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩55,797 | ₩56,070 | ₩55,797 | ₩56,070 | +0.49% | 2.9천 |
|---|
| 2026.05.27 | ₩56,050 | ₩56,103 | ₩56,037 | ₩56,103 | +0.10% | 300 |
|---|
| 2026.05.26 | ₩56,023 | ₩56,170 | ₩56,023 | ₩56,089 | +0.12% | 800 |
|---|
| 2026.05.22 | ₩56,043 | ₩56,043 | ₩56,043 | ₩56,043 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,918 | ₩55,997 | ₩55,917 | ₩55,997 | +0.14% | 2.2천 |
|---|
| 2026.05.20 | ₩55,890 | ₩55,963 | ₩55,890 | ₩55,963 | +0.13% | 100 |
|---|
| 2026.05.19 | ₩55,837 | ₩55,924 | ₩55,837 | ₩55,910 | +0.13% | 1.6천 |
|---|
| 2026.05.18 | ₩55,837 | ₩55,864 | ₩55,837 | ₩55,864 | +0.05% | 300 |
|---|
| 2026.05.15 | ₩55,810 | ₩55,864 | ₩55,810 | ₩55,864 | +0.10% | 1천 |
|---|
| 2026.05.14 | ₩55,850 | ₩55,910 | ₩55,850 | ₩55,910 | +0.11% | 700 |
|---|
| 2026.05.13 | ₩55,810 | ₩55,844 | ₩55,810 | ₩55,844 | +0.06% | 1.2천 |
|---|
| 2026.05.12 | ₩55,850 | ₩55,850 | ₩55,850 | ₩55,850 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,784 | ₩55,824 | ₩55,784 | ₩55,824 | +0.07% | 8.8천 |
|---|
| 2026.05.08 | ₩55,650 | ₩55,784 | ₩55,650 | ₩55,770 | +0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩55,750 | ₩55,750 | ₩55,650 | ₩55,724 | -0.05% | 500 |
|---|
| 2026.05.06 | ₩55,637 | ₩55,690 | ₩55,624 | ₩55,690 | +0.10% | 7.8만 |
|---|
| 2026.05.05 | ₩55,517 | ₩55,590 | ₩55,517 | ₩55,584 | +0.12% | 1.9천 |
|---|
| 2026.05.04 | ₩55,624 | ₩55,624 | ₩55,464 | ₩55,504 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩55,464 | ₩55,517 | ₩55,410 | ₩55,437 | -0.05% | 8.3천 |
|---|
| 2026.04.30 | ₩55,305 | ₩55,450 | ₩55,305 | ₩55,450 | +0.26% | 200 |
|---|
| 2026.04.29 | ₩55,304 | ₩55,304 | ₩55,230 | ₩55,230 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩55,024 | ₩55,190 | ₩55,024 | ₩55,190 | +0.30% | 3.3천 |
|---|
| 2026.04.27 | ₩55,277 | ₩55,277 | ₩55,250 | ₩55,250 | -0.05% | 300 |
|---|
| 2026.04.24 | ₩55,197 | ₩55,197 | ₩55,197 | ₩55,197 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩54,933 | ₩54,933 | ₩54,933 | ₩54,933 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩54,944 | ₩55,026 | ₩54,944 | ₩55,017 | +0.13% | 9.7천 |
|---|
| 2026.04.21 | ₩54,850 | ₩54,850 | ₩54,751 | ₩54,751 | -0.18% | 100 |
|---|
| 2026.04.20 | ₩54,810 | ₩54,890 | ₩54,810 | ₩54,890 | +0.15% | 300 |
|---|
| 2026.04.17 | ₩54,944 | ₩54,944 | ₩54,850 | ₩54,913 | -0.06% | 700 |
|---|
| 2026.04.16 | ₩54,691 | ₩54,732 | ₩54,691 | ₩54,732 | +0.08% | 700 |
|---|
| 2026.04.15 | ₩54,477 | ₩54,637 | ₩54,464 | ₩54,637 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩54,277 | ₩54,491 | ₩54,277 | ₩54,451 | +0.32% | 3.7천 |
|---|
| 2026.04.13 | ₩53,824 | ₩54,071 | ₩53,824 | ₩54,071 | +0.46% | 1.5만 |
|---|
| 2026.04.10 | ₩53,851 | ₩53,851 | ₩53,684 | ₩53,684 | -0.31% | 400 |
|---|
| 2026.04.09 | ₩53,358 | ₩53,716 | ₩53,358 | ₩53,638 | +0.52% | 4.9천 |
|---|
| 2026.04.08 | ₩53,411 | ₩53,411 | ₩53,274 | ₩53,274 | -0.26% | 200 |
|---|
| 2026.04.07 | ₩51,985 | ₩52,078 | ₩51,985 | ₩52,078 | +0.18% | 9.1천 |
|---|
| 2026.04.06 | ₩52,199 | ₩52,199 | ₩52,199 | ₩52,199 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩51,902 | ₩51,902 | ₩51,902 | ₩51,902 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩51,757 | ₩51,846 | ₩51,757 | ₩51,846 | +0.17% | 700 |
|---|
| 2026.03.31 | ₩50,598 | ₩51,268 | ₩50,598 | ₩51,268 | +1.32% | 900 |
|---|
| 2026.03.30 | ₩49,999 | ₩50,332 | ₩49,453 | ₩49,743 | -0.51% | 1.2만 |
|---|
| 2026.03.27 | ₩50,358 | ₩50,358 | ₩50,025 | ₩50,025 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩51,198 | ₩51,198 | ₩50,905 | ₩50,905 | -0.57% | 200 |
|---|
| 2026.03.25 | ₩51,913 | ₩51,913 | ₩51,913 | ₩51,913 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩51,765 | ₩51,918 | ₩51,622 | ₩51,622 | -0.28% | 800 |
|---|
| 2026.03.23 | ₩51,931 | ₩52,345 | ₩51,931 | ₩51,959 | +0.05% | 800 |
|---|
| 2026.03.20 | ₩51,185 | ₩51,238 | ₩51,134 | ₩51,228 | +0.08% | 1.7천 |
|---|
| 2026.03.19 | ₩51,878 | ₩52,043 | ₩51,878 | ₩52,043 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩52,165 | ₩52,165 | ₩52,165 | ₩52,165 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,698 | ₩52,698 | ₩52,698 | ₩52,698 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,451 | ₩52,451 | ₩52,413 | ₩52,413 | -0.07% | 400 |
|---|
| 2026.03.13 | ₩52,371 | ₩52,371 | ₩51,839 | ₩51,839 | -1.02% | 1.1천 |
|---|
| 2026.03.12 | ₩52,145 | ₩52,145 | ₩52,050 | ₩52,050 | -0.18% | 200 |
|---|
| 2026.03.11 | ₩52,680 | ₩52,680 | ₩52,680 | ₩52,680 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,798 | ₩52,798 | ₩52,558 | ₩52,596 | -0.38% | 400 |
|---|
| 2026.03.09 | ₩52,278 | ₩52,576 | ₩52,278 | ₩52,576 | +0.57% | 200 |
|---|
| 2026.03.06 | ₩52,251 | ₩52,398 | ₩52,017 | ₩52,017 | -0.45% | 500 |
|---|
| 2026.03.05 | ₩52,571 | ₩52,704 | ₩52,491 | ₩52,664 | +0.18% | 5.6천 |
|---|
| 2026.03.04 | ₩52,758 | ₩52,918 | ₩52,758 | ₩52,838 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩51,691 | ₩52,321 | ₩51,691 | ₩52,321 | +1.22% | 1.8천 |
|---|
| 2026.03.02 | ₩52,531 | ₩52,686 | ₩52,531 | ₩52,686 | +0.29% | 900 |
|---|
| 2026.02.27 | ₩52,425 | ₩52,607 | ₩52,425 | ₩52,607 | +0.35% | 3.1천 |
|---|
| 2026.02.26 | ₩52,931 | ₩52,931 | ₩52,679 | ₩52,679 | -0.48% | 600 |
|---|
| 2026.02.25 | ₩52,904 | ₩53,011 | ₩52,891 | ₩52,955 | +0.10% | 2천 |
|---|
| 2026.02.24 | ₩52,531 | ₩52,550 | ₩52,531 | ₩52,550 | +0.04% | 300 |
|---|
| 2026.02.23 | ₩52,245 | ₩52,245 | ₩52,131 | ₩52,131 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩52,518 | ₩52,526 | ₩52,465 | ₩52,526 | +0.02% | 3.3천 |
|---|
| 2026.02.19 | ₩52,261 | ₩52,261 | ₩52,261 | ₩52,261 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,618 | ₩52,618 | ₩52,457 | ₩52,457 | -0.31% | 200 |
|---|
| 2026.02.17 | ₩51,838 | ₩52,291 | ₩51,838 | ₩52,133 | +0.57% | 1.2천 |
|---|
| 2026.02.13 | ₩52,105 | ₩52,105 | ₩52,045 | ₩52,071 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩52,664 | ₩52,664 | ₩52,045 | ₩52,045 | -1.18% | 2.1천 |
|---|
| 2026.02.11 | ₩52,584 | ₩52,731 | ₩52,584 | ₩52,712 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩52,838 | ₩52,838 | ₩52,648 | ₩52,648 | -0.36% | 2.8천 |
|---|
| 2026.02.09 | ₩52,225 | ₩52,811 | ₩52,225 | ₩52,776 | +1.06% | 600 |
|---|
| 2026.02.06 | ₩51,758 | ₩52,514 | ₩51,758 | ₩52,514 | +1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩51,905 | ₩51,905 | ₩51,694 | ₩51,694 | -0.41% | 300 |
|---|
| 2026.02.04 | ₩52,431 | ₩52,438 | ₩51,838 | ₩52,167 | -0.50% | 4.6천 |
|---|
| 2026.02.03 | ₩52,991 | ₩52,991 | ₩52,491 | ₩52,654 | -0.64% | 500 |
|---|
| 2026.02.02 | ₩53,091 | ₩53,132 | ₩53,090 | ₩53,090 | -0.00% | 800 |
|---|
| 2026.01.30 | ₩53,064 | ₩53,064 | ₩52,830 | ₩52,830 | -0.44% | 200 |
|---|
| 2026.01.29 | ₩52,891 | ₩53,118 | ₩52,891 | ₩53,118 | +0.43% | 500 |
|---|
| 2026.01.28 | ₩53,224 | ₩53,306 | ₩53,224 | ₩53,306 | +0.15% | 700 |
|---|
| 2026.01.27 | ₩53,184 | ₩53,264 | ₩53,184 | ₩53,204 | +0.04% | 1.5천 |
|---|
| 2026.01.26 | ₩53,092 | ₩53,092 | ₩53,051 | ₩53,060 | -0.06% | 700 |
|---|
| 2026.01.23 | ₩52,931 | ₩52,932 | ₩52,891 | ₩52,932 | +0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩52,704 | ₩52,884 | ₩52,691 | ₩52,884 | +0.34% | 800 |
|---|
| 2026.01.21 | ₩52,651 | ₩52,651 | ₩52,631 | ₩52,634 | -0.03% | 1.5천 |
|---|
| 2026.01.20 | ₩52,185 | ₩52,398 | ₩52,131 | ₩52,131 | -0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩52,791 | ₩52,791 | ₩52,664 | ₩52,779 | -0.02% | 1.2천 |
|---|
| 2026.01.15 | ₩52,751 | ₩52,751 | ₩52,751 | ₩52,751 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,651 | ₩52,651 | ₩52,636 | ₩52,636 | -0.03% | 100 |
|---|
| 2026.01.13 | ₩52,918 | ₩52,943 | ₩52,888 | ₩52,891 | -0.05% | 800 |
|---|
| 2026.01.12 | ₩52,904 | ₩52,984 | ₩52,904 | ₩52,972 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩52,611 | ₩52,971 | ₩52,611 | ₩52,954 | +0.65% | 1.2천 |
|---|
| 2026.01.08 | ₩52,624 | ₩52,644 | ₩52,475 | ₩52,644 | +0.04% | 700 |
|---|
| 2026.01.07 | ₩52,664 | ₩52,918 | ₩52,664 | ₩52,742 | +0.15% | 1.7천 |
|---|
| 2026.01.06 | ₩52,505 | ₩52,763 | ₩52,505 | ₩52,763 | +0.49% | 2.3천 |
|---|
| 2026.01.05 | ₩52,518 | ₩52,524 | ₩52,338 | ₩52,518 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩52,518 | ₩52,518 | ₩52,353 | ₩52,353 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩52,478 | ₩52,519 | ₩52,358 | ₩52,421 | -0.11% | 3.8천 |
|---|
| 2025.12.30 | ₩52,491 | ₩52,638 | ₩52,478 | ₩52,518 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,638 | ₩52,638 | ₩52,491 | ₩52,610 | -0.05% | 1.9천 |
|---|
| 2025.12.26 | ₩52,624 | ₩52,758 | ₩52,618 | ₩52,739 | +0.22% | 3.2천 |
|---|
| 2025.12.24 | ₩52,505 | ₩52,676 | ₩52,505 | ₩52,624 | +0.23% | 900 |
|---|
| 2025.12.23 | ₩52,515 | ₩52,698 | ₩52,515 | ₩52,698 | +0.35% | 1천 |
|---|
| 2025.12.22 | ₩52,385 | ₩52,524 | ₩52,385 | ₩52,524 | +0.27% | 4.3천 |
|---|
| 2025.12.19 | ₩52,125 | ₩52,317 | ₩52,125 | ₩52,259 | +0.26% | 1.2천 |
|---|
| 2025.12.18 | ₩51,825 | ₩51,873 | ₩51,825 | ₩51,873 | +0.09% | 1.4천 |
|---|
| 2025.12.17 | ₩51,585 | ₩51,638 | ₩51,425 | ₩51,425 | -0.31% | 1.8천 |
|---|
| 2025.12.16 | ₩51,891 | ₩51,993 | ₩51,739 | ₩51,993 | +0.20% | 2천 |
|---|
| 2025.12.15 | ₩51,905 | ₩51,905 | ₩51,798 | ₩51,826 | -0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩51,851 | ₩51,951 | ₩51,851 | ₩51,867 | +0.03% | 300 |
|---|
| 2025.12.11 | ₩52,198 | ₩52,325 | ₩52,198 | ₩52,311 | +0.22% | 2.5천 |
|---|
| 2025.12.10 | ₩52,185 | ₩52,343 | ₩52,185 | ₩52,343 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩52,151 | ₩52,198 | ₩52,151 | ₩52,159 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩52,011 | ₩52,074 | ₩52,011 | ₩52,074 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩52,203 | ₩52,203 | ₩52,078 | ₩52,146 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩51,945 | ₩52,054 | ₩51,945 | ₩52,054 | +0.21% | 800 |
|---|
| 2025.12.03 | ₩52,045 | ₩52,053 | ₩52,025 | ₩52,053 | +0.02% | 500 |
|---|
| 2025.12.02 | ₩52,051 | ₩52,051 | ₩51,942 | ₩51,954 | -0.19% | 1.7천 |
|---|
| 2025.12.01 | ₩51,798 | ₩51,798 | ₩51,638 | ₩51,779 | -0.04% | 3.3천 |
|---|
| 2025.11.28 | ₩51,745 | ₩51,799 | ₩51,745 | ₩51,799 | +0.11% | 1.3만 |
|---|
| 2025.11.26 | ₩51,638 | ₩51,638 | ₩51,622 | ₩51,622 | -0.03% | 1천 |
|---|
| 2025.11.25 | ₩51,252 | ₩51,353 | ₩51,165 | ₩51,353 | +0.20% | 2.1천 |
|---|
| 2025.11.24 | ₩51,078 | ₩51,092 | ₩50,958 | ₩51,070 | -0.02% | 2.3천 |
|---|
| 2025.11.21 | ₩49,785 | ₩50,305 | ₩49,785 | ₩50,129 | +0.69% | 1.7천 |
|---|
| 2025.11.20 | ₩51,265 | ₩51,292 | ₩49,813 | ₩49,813 | -2.83% | 6.7천 |
|---|
| 2025.11.19 | ₩50,478 | ₩50,568 | ₩50,358 | ₩50,568 | +0.18% | 1.8천 |
|---|
| 2025.11.18 | ₩50,365 | ₩50,505 | ₩50,365 | ₩50,389 | +0.05% | 2.4천 |
|---|
| 2025.11.17 | ₩51,052 | ₩51,052 | ₩50,633 | ₩50,684 | -0.72% | 2.3천 |
|---|
| 2025.11.14 | ₩50,672 | ₩50,978 | ₩50,672 | ₩50,945 | +0.54% | 500 |
|---|
| 2025.11.13 | ₩51,092 | ₩51,092 | ₩50,872 | ₩50,872 | -0.43% | 600 |
|---|
| 2025.11.12 | ₩51,398 | ₩51,469 | ₩51,332 | ₩51,469 | +0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩51,385 | ₩51,571 | ₩51,385 | ₩51,571 | +0.36% | 900 |
|---|
| 2025.11.10 | ₩51,345 | ₩51,574 | ₩51,332 | ₩51,566 | +0.43% | 1.7만 |
|---|
| 2025.11.07 | ₩50,730 | ₩50,926 | ₩50,652 | ₩50,926 | +0.39% | 900 |
|---|
| 2025.11.06 | ₩51,158 | ₩51,252 | ₩51,009 | ₩51,009 | -0.29% | 2.7천 |
|---|
| 2025.11.05 | ₩51,445 | ₩51,678 | ₩51,445 | ₩51,533 | +0.17% | 2.2천 |
|---|
| 2025.11.04 | ₩51,545 | ₩51,545 | ₩51,340 | ₩51,340 | -0.40% | 300 |
|---|
| 2025.11.03 | ₩51,858 | ₩51,858 | ₩51,847 | ₩51,847 | -0.02% | 100 |
|---|
| 2025.10.31 | ₩51,965 | ₩51,965 | ₩51,730 | ₩51,730 | -0.45% | 800 |
|---|
| 2025.10.30 | ₩51,785 | ₩51,785 | ₩51,665 | ₩51,665 | -0.23% | 1.1천 |
|---|
| 2025.10.29 | ₩52,005 | ₩52,005 | ₩51,878 | ₩51,974 | -0.06% | 4.4천 |
|---|
| 2025.10.28 | ₩51,878 | ₩51,981 | ₩51,878 | ₩51,933 | +0.11% | 6.3천 |
|---|
| 2025.10.27 | ₩51,758 | ₩51,925 | ₩51,758 | ₩51,919 | +0.31% | 1.2천 |
|---|
| 2025.10.24 | ₩51,505 | ₩51,651 | ₩51,505 | ₩51,585 | +0.16% | 2.4천 |
|---|
| 2025.10.23 | ₩51,278 | ₩51,293 | ₩51,278 | ₩51,293 | +0.03% | 100 |
|---|
| 2025.10.22 | ₩51,225 | ₩51,225 | ₩50,958 | ₩51,000 | -0.44% | 900 |
|---|
| 2025.10.21 | ₩51,260 | ₩51,304 | ₩51,260 | ₩51,304 | +0.09% | 500 |
|---|
| 2025.10.20 | ₩51,332 | ₩51,332 | ₩51,293 | ₩51,293 | -0.08% | 800 |
|---|
| 2025.10.17 | ₩50,585 | ₩50,918 | ₩50,412 | ₩50,846 | +0.52% | 6.4천 |
|---|
| 2025.10.16 | ₩50,865 | ₩50,865 | ₩50,385 | ₩50,465 | -0.79% | 900 |
|---|
| 2025.10.15 | ₩50,838 | ₩50,838 | ₩50,572 | ₩50,649 | -0.37% | 300 |
|---|
| 2025.10.14 | ₩50,738 | ₩50,738 | ₩50,496 | ₩50,496 | -0.48% | 1.4천 |
|---|
| 2025.10.13 | ₩50,625 | ₩50,733 | ₩50,625 | ₩50,733 | +0.21% | 1.1천 |
|---|
| 2025.10.10 | ₩50,139 | ₩50,192 | ₩50,000 | ₩50,000 | -0.28% | 600 |
|---|