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 | ₩58,998 | ₩59,205 | ₩58,998 | ₩59,173 | +0.30% | 600 |
| 2026.10.08 | ₩59,292 | ₩59,292 | ₩58,678 | ₩58,842 | -0.76% | 6천 |
| 2026.10.07 | ₩59,305 | ₩59,499 | ₩58,958 | ₩59,499 | +0.33% | 2.6천 |
| 2026.10.06 | ₩59,552 | ₩59,552 | ₩59,532 | ₩59,532 | -0.03% | 300 |
| 2026.10.05 | ₩59,065 | ₩59,138 | ₩58,931 | ₩59,138 | +0.12% | 2.9천 |
| 2026.10.02 | ₩58,763 | ₩58,763 | ₩58,763 | ₩58,763 | 0.00% | 100 |
| 2026.10.01 | ₩57,783 | ₩58,289 | ₩57,783 | ₩58,289 | +0.88% | 900 |
| 2026.09.30 | ₩58,162 | ₩58,162 | ₩58,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,162 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,937 | ₩57,990 | ₩57,937 | ₩57,990 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩58,037 | ₩58,043 | ₩57,943 | ₩57,957 | -0.14% | 1천 |
|---|
| 2026.09.25 | ₩58,391 | ₩58,444 | ₩58,324 | ₩58,417 | +0.05% | 1.5천 |
|---|
| 2026.09.24 | ₩58,130 | ₩58,130 | ₩58,130 | ₩58,130 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩58,144 | ₩58,144 | ₩58,066 | ₩58,066 | -0.13% | 400 |
|---|
| 2026.09.22 | ₩58,504 | ₩58,504 | ₩58,504 | ₩58,504 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩57,650 | ₩58,125 | ₩57,650 | ₩58,125 | +0.82% | 900 |
|---|
| 2026.09.18 | ₩56,541 | ₩56,806 | ₩56,541 | ₩56,806 | +0.47% | 9.2천 |
|---|
| 2026.09.17 | ₩56,301 | ₩56,493 | ₩56,301 | ₩56,493 | +0.34% | 500 |
|---|
| 2026.09.16 | ₩55,847 | ₩55,847 | ₩55,419 | ₩55,419 | -0.77% | 3.1천 |
|---|
| 2026.09.15 | ₩55,513 | ₩55,513 | ₩55,416 | ₩55,416 | -0.18% | 100 |
|---|
| 2026.09.14 | ₩55,487 | ₩55,821 | ₩55,473 | ₩55,821 | +0.60% | 1.7만 |
|---|
| 2026.09.11 | ₩56,424 | ₩56,424 | ₩56,234 | ₩56,234 | -0.34% | 2.3천 |
|---|
| 2026.09.10 | ₩55,760 | ₩55,760 | ₩55,594 | ₩55,651 | -0.20% | 6.9천 |
|---|
| 2026.09.09 | ₩56,288 | ₩56,288 | ₩56,202 | ₩56,202 | -0.15% | 800 |
|---|
| 2026.09.08 | ₩56,555 | ₩56,555 | ₩56,325 | ₩56,325 | -0.41% | 1천 |
|---|
| 2026.09.04 | ₩56,535 | ₩56,535 | ₩56,535 | ₩56,535 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩56,148 | ₩56,595 | ₩56,061 | ₩56,459 | +0.55% | 2.3천 |
|---|
| 2026.09.02 | ₩55,540 | ₩55,833 | ₩55,540 | ₩55,833 | +0.53% | 2천 |
|---|
| 2026.09.01 | ₩54,485 | ₩55,847 | ₩54,485 | ₩55,643 | +2.12% | 5.7천 |
|---|
| 2026.08.31 | ₩55,941 | ₩56,292 | ₩55,941 | ₩56,292 | +0.63% | 3.9천 |
|---|
| 2026.08.28 | ₩56,355 | ₩56,582 | ₩56,200 | ₩56,200 | -0.27% | 4천 |
|---|
| 2026.08.27 | ₩56,355 | ₩56,555 | ₩56,355 | ₩56,555 | +0.36% | 2천 |
|---|
| 2026.08.26 | ₩55,527 | ₩55,675 | ₩55,520 | ₩55,675 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩55,543 | ₩55,634 | ₩55,543 | ₩55,631 | +0.16% | 3.4천 |
|---|
| 2026.08.24 | ₩55,460 | ₩55,460 | ₩55,313 | ₩55,319 | -0.26% | 6.2천 |
|---|
| 2026.08.21 | ₩55,807 | ₩55,847 | ₩55,807 | ₩55,807 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩55,647 | ₩55,647 | ₩55,571 | ₩55,571 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩55,954 | ₩55,981 | ₩55,883 | ₩55,883 | -0.13% | 6.9천 |
|---|
| 2026.08.18 | ₩55,847 | ₩55,963 | ₩55,807 | ₩55,963 | +0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩56,969 | ₩56,982 | ₩56,688 | ₩56,727 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩56,809 | ₩56,809 | ₩56,568 | ₩56,688 | -0.21% | 1.3만 |
|---|
| 2026.08.13 | ₩56,728 | ₩56,795 | ₩56,648 | ₩56,655 | -0.13% | 1만 |
|---|
| 2026.08.12 | ₩56,301 | ₩56,381 | ₩56,265 | ₩56,265 | -0.06% | 9.1천 |
|---|
| 2026.08.11 | ₩55,914 | ₩55,914 | ₩55,883 | ₩55,883 | -0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩56,128 | ₩56,254 | ₩56,002 | ₩56,002 | -0.22% | 1.5천 |
|---|
| 2026.08.07 | ₩55,807 | ₩56,058 | ₩55,807 | ₩56,058 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩55,487 | ₩55,607 | ₩55,473 | ₩55,500 | +0.02% | 1.4만 |
|---|
| 2026.08.05 | ₩56,034 | ₩56,034 | ₩55,714 | ₩55,714 | -0.57% | 12.8만 |
|---|
| 2026.08.04 | ₩55,460 | ₩55,901 | ₩55,460 | ₩55,861 | +0.72% | 2.3만 |
|---|
| 2026.08.03 | ₩53,885 | ₩54,623 | ₩53,885 | ₩54,623 | +1.37% | 4천 |
|---|
| 2026.07.31 | ₩54,337 | ₩54,337 | ₩53,851 | ₩53,851 | -0.89% | 600 |
|---|
| 2026.07.30 | ₩53,397 | ₩53,397 | ₩53,355 | ₩53,355 | -0.08% | 100 |
|---|
| 2026.07.29 | ₩52,376 | ₩52,590 | ₩51,674 | ₩51,674 | -1.34% | 9.9천 |
|---|
| 2026.07.28 | ₩52,256 | ₩52,883 | ₩52,216 | ₩52,793 | +1.03% | 5.5천 |
|---|
| 2026.07.27 | ₩53,110 | ₩53,212 | ₩52,977 | ₩53,212 | +0.19% | 2천 |
|---|
| 2026.07.24 | ₩53,471 | ₩53,778 | ₩53,204 | ₩53,254 | -0.40% | 9.1천 |
|---|
| 2026.07.23 | ₩54,045 | ₩54,045 | ₩53,704 | ₩53,798 | -0.46% | 1.2만 |
|---|
| 2026.07.22 | ₩54,873 | ₩54,873 | ₩54,822 | ₩54,822 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩54,719 | ₩55,068 | ₩54,712 | ₩55,068 | +0.64% | 8.1천 |
|---|
| 2026.07.20 | ₩54,339 | ₩54,339 | ₩54,142 | ₩54,142 | -0.36% | 2.9천 |
|---|
| 2026.07.17 | ₩53,444 | ₩54,152 | ₩53,444 | ₩54,152 | +1.32% | 1.6천 |
|---|
| 2026.07.16 | ₩55,140 | ₩55,140 | ₩54,672 | ₩54,672 | -0.85% | 1.4만 |
|---|
| 2026.07.15 | ₩55,700 | ₩55,700 | ₩55,233 | ₩55,512 | -0.34% | 9.9천 |
|---|
| 2026.07.14 | ₩55,554 | ₩55,740 | ₩55,473 | ₩55,642 | +0.16% | 6.9천 |
|---|
| 2026.07.13 | ₩55,407 | ₩55,513 | ₩55,113 | ₩55,113 | -0.53% | 3.3만 |
|---|
| 2026.07.10 | ₩55,727 | ₩55,974 | ₩55,714 | ₩55,974 | +0.44% | 8천 |
|---|
| 2026.07.09 | ₩55,594 | ₩55,743 | ₩55,300 | ₩55,743 | +0.27% | 2.3천 |
|---|
| 2026.07.08 | ₩54,712 | ₩54,873 | ₩54,245 | ₩54,873 | +0.29% | 9.6천 |
|---|
| 2026.07.07 | ₩55,113 | ₩55,113 | ₩54,764 | ₩54,764 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩55,539 | ₩55,847 | ₩55,473 | ₩55,715 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩55,954 | ₩55,954 | ₩54,726 | ₩54,934 | -1.82% | 2만 |
|---|
| 2026.07.01 | ₩56,208 | ₩56,208 | ₩55,714 | ₩55,714 | -0.88% | 1.3만 |
|---|
| 2026.06.30 | ₩56,461 | ₩56,461 | ₩56,461 | ₩56,461 | 0.00% | 1.2천 |
|---|
| 2026.06.29 | ₩56,448 | ₩56,448 | ₩56,448 | ₩56,448 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩56,368 | ₩56,421 | ₩56,368 | ₩56,412 | +0.08% | 6.2천 |
|---|
| 2026.06.25 | ₩56,355 | ₩56,395 | ₩56,341 | ₩56,395 | +0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩56,388 | ₩56,388 | ₩56,388 | ₩56,388 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,381 | ₩56,381 | ₩56,381 | ₩56,381 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩56,403 | ₩56,403 | ₩56,403 | ₩56,403 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩56,328 | ₩56,408 | ₩56,328 | ₩56,361 | +0.06% | 1.9천 |
|---|
| 2026.06.17 | ₩56,248 | ₩56,274 | ₩56,248 | ₩56,274 | +0.05% | 200 |
|---|
| 2026.06.16 | ₩56,333 | ₩56,333 | ₩56,333 | ₩56,333 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩56,355 | ₩56,355 | ₩56,355 | ₩56,355 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩56,234 | ₩56,234 | ₩56,208 | ₩56,234 | 0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩56,228 | ₩56,234 | ₩56,228 | ₩56,234 | +0.01% | 800 |
|---|
| 2026.06.10 | ₩56,049 | ₩56,114 | ₩56,047 | ₩56,114 | +0.12% | 1.8천 |
|---|
| 2026.06.09 | ₩56,248 | ₩56,248 | ₩56,047 | ₩56,158 | -0.16% | 1.6천 |
|---|
| 2026.06.08 | ₩56,181 | ₩56,248 | ₩56,181 | ₩56,248 | +0.12% | 200 |
|---|
| 2026.06.05 | ₩56,221 | ₩56,221 | ₩56,108 | ₩56,108 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩55,987 | ₩56,274 | ₩55,987 | ₩56,274 | +0.51% | 200 |
|---|
| 2026.06.03 | ₩56,168 | ₩56,268 | ₩56,168 | ₩56,261 | +0.17% | 9.9천 |
|---|
| 2026.06.02 | ₩56,154 | ₩56,268 | ₩56,154 | ₩56,268 | +0.20% | 1.2천 |
|---|
| 2026.06.01 | ₩55,941 | ₩56,301 | ₩55,941 | ₩56,241 | +0.54% | 2.4만 |
|---|
| 2026.05.29 | ₩56,194 | ₩56,241 | ₩56,194 | ₩56,241 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩55,887 | ₩56,161 | ₩55,887 | ₩56,161 | +0.49% | 2.9천 |
|---|
| 2026.05.27 | ₩56,141 | ₩56,194 | ₩56,128 | ₩56,194 | +0.10% | 300 |
|---|
| 2026.05.26 | ₩56,114 | ₩56,261 | ₩56,114 | ₩56,180 | +0.12% | 800 |
|---|
| 2026.05.22 | ₩56,134 | ₩56,134 | ₩56,134 | ₩56,134 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩56,009 | ₩56,088 | ₩56,007 | ₩56,088 | +0.14% | 2.2천 |
|---|
| 2026.05.20 | ₩55,981 | ₩56,054 | ₩55,981 | ₩56,054 | +0.13% | 100 |
|---|
| 2026.05.19 | ₩55,927 | ₩56,014 | ₩55,927 | ₩56,001 | +0.13% | 1.6천 |
|---|
| 2026.05.18 | ₩55,927 | ₩55,954 | ₩55,927 | ₩55,954 | +0.05% | 300 |
|---|
| 2026.05.15 | ₩55,901 | ₩55,954 | ₩55,901 | ₩55,954 | +0.10% | 1천 |
|---|
| 2026.05.14 | ₩55,941 | ₩56,001 | ₩55,941 | ₩56,001 | +0.11% | 700 |
|---|
| 2026.05.13 | ₩55,901 | ₩55,934 | ₩55,901 | ₩55,934 | +0.06% | 1.2천 |
|---|
| 2026.05.12 | ₩55,941 | ₩55,941 | ₩55,941 | ₩55,941 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,874 | ₩55,914 | ₩55,874 | ₩55,914 | +0.07% | 8.8천 |
|---|
| 2026.05.08 | ₩55,740 | ₩55,874 | ₩55,740 | ₩55,861 | +0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩55,841 | ₩55,841 | ₩55,740 | ₩55,814 | -0.05% | 500 |
|---|
| 2026.05.06 | ₩55,727 | ₩55,780 | ₩55,714 | ₩55,780 | +0.10% | 7.8만 |
|---|
| 2026.05.05 | ₩55,607 | ₩55,680 | ₩55,607 | ₩55,674 | +0.12% | 1.9천 |
|---|
| 2026.05.04 | ₩55,714 | ₩55,714 | ₩55,554 | ₩55,594 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩55,554 | ₩55,607 | ₩55,500 | ₩55,527 | -0.05% | 8.3천 |
|---|
| 2026.04.30 | ₩55,395 | ₩55,540 | ₩55,395 | ₩55,540 | +0.26% | 200 |
|---|
| 2026.04.29 | ₩55,393 | ₩55,393 | ₩55,320 | ₩55,320 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩55,113 | ₩55,280 | ₩55,113 | ₩55,280 | +0.30% | 3.3천 |
|---|
| 2026.04.27 | ₩55,367 | ₩55,367 | ₩55,340 | ₩55,340 | -0.05% | 300 |
|---|
| 2026.04.24 | ₩55,286 | ₩55,286 | ₩55,286 | ₩55,286 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,022 | ₩55,022 | ₩55,022 | ₩55,022 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,033 | ₩55,116 | ₩55,033 | ₩55,106 | +0.13% | 9.7천 |
|---|
| 2026.04.21 | ₩54,939 | ₩54,939 | ₩54,839 | ₩54,839 | -0.18% | 100 |
|---|
| 2026.04.20 | ₩54,899 | ₩54,979 | ₩54,899 | ₩54,979 | +0.15% | 300 |
|---|
| 2026.04.17 | ₩55,033 | ₩55,033 | ₩54,939 | ₩55,002 | -0.06% | 700 |
|---|
| 2026.04.16 | ₩54,779 | ₩54,821 | ₩54,779 | ₩54,821 | +0.08% | 700 |
|---|
| 2026.04.15 | ₩54,566 | ₩54,726 | ₩54,552 | ₩54,726 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩54,365 | ₩54,579 | ₩54,365 | ₩54,539 | +0.32% | 3.7천 |
|---|
| 2026.04.13 | ₩53,911 | ₩54,158 | ₩53,911 | ₩54,158 | +0.46% | 1.5만 |
|---|
| 2026.04.10 | ₩53,938 | ₩53,938 | ₩53,771 | ₩53,771 | -0.31% | 400 |
|---|
| 2026.04.09 | ₩53,444 | ₩53,803 | ₩53,444 | ₩53,724 | +0.52% | 4.9천 |
|---|
| 2026.04.08 | ₩53,497 | ₩53,497 | ₩53,360 | ₩53,360 | -0.26% | 200 |
|---|
| 2026.04.07 | ₩52,069 | ₩52,162 | ₩52,069 | ₩52,162 | +0.18% | 9.1천 |
|---|
| 2026.04.06 | ₩52,284 | ₩52,284 | ₩52,284 | ₩52,284 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩51,986 | ₩51,986 | ₩51,986 | ₩51,986 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩51,841 | ₩51,930 | ₩51,841 | ₩51,930 | +0.17% | 700 |
|---|
| 2026.03.31 | ₩50,680 | ₩51,351 | ₩50,680 | ₩51,351 | +1.32% | 900 |
|---|
| 2026.03.30 | ₩50,080 | ₩50,413 | ₩49,534 | ₩49,823 | -0.51% | 1.2만 |
|---|
| 2026.03.27 | ₩50,440 | ₩50,440 | ₩50,106 | ₩50,106 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩51,281 | ₩51,281 | ₩50,987 | ₩50,987 | -0.57% | 200 |
|---|
| 2026.03.25 | ₩51,997 | ₩51,997 | ₩51,997 | ₩51,997 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩51,849 | ₩52,002 | ₩51,706 | ₩51,706 | -0.28% | 800 |
|---|
| 2026.03.23 | ₩52,015 | ₩52,429 | ₩52,015 | ₩52,044 | +0.05% | 800 |
|---|
| 2026.03.20 | ₩51,268 | ₩51,321 | ₩51,217 | ₩51,311 | +0.08% | 1.7천 |
|---|
| 2026.03.19 | ₩51,962 | ₩52,128 | ₩51,962 | ₩52,128 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩52,249 | ₩52,249 | ₩52,249 | ₩52,249 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,536 | ₩52,536 | ₩52,497 | ₩52,497 | -0.07% | 400 |
|---|
| 2026.03.13 | ₩52,456 | ₩52,456 | ₩51,923 | ₩51,923 | -1.02% | 1.1천 |
|---|
| 2026.03.12 | ₩52,229 | ₩52,229 | ₩52,134 | ₩52,134 | -0.18% | 200 |
|---|
| 2026.03.11 | ₩52,766 | ₩52,766 | ₩52,766 | ₩52,766 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,883 | ₩52,883 | ₩52,643 | ₩52,682 | -0.38% | 400 |
|---|
| 2026.03.09 | ₩52,363 | ₩52,662 | ₩52,363 | ₩52,662 | +0.57% | 200 |
|---|
| 2026.03.06 | ₩52,336 | ₩52,483 | ₩52,101 | ₩52,101 | -0.45% | 500 |
|---|
| 2026.03.05 | ₩52,656 | ₩52,790 | ₩52,576 | ₩52,750 | +0.18% | 5.6천 |
|---|
| 2026.03.04 | ₩52,843 | ₩53,003 | ₩52,843 | ₩52,923 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩51,775 | ₩52,405 | ₩51,775 | ₩52,405 | +1.22% | 1.8천 |
|---|
| 2026.03.02 | ₩52,616 | ₩52,771 | ₩52,616 | ₩52,771 | +0.29% | 900 |
|---|
| 2026.02.27 | ₩52,509 | ₩52,692 | ₩52,509 | ₩52,692 | +0.35% | 3.1천 |
|---|
| 2026.02.26 | ₩53,017 | ₩53,017 | ₩52,764 | ₩52,764 | -0.48% | 600 |
|---|
| 2026.02.25 | ₩52,990 | ₩53,097 | ₩52,977 | ₩53,041 | +0.10% | 2천 |
|---|
| 2026.02.24 | ₩52,616 | ₩52,635 | ₩52,616 | ₩52,635 | +0.04% | 300 |
|---|
| 2026.02.23 | ₩52,329 | ₩52,329 | ₩52,216 | ₩52,216 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩52,603 | ₩52,611 | ₩52,550 | ₩52,611 | +0.02% | 3.3천 |
|---|
| 2026.02.19 | ₩52,345 | ₩52,345 | ₩52,345 | ₩52,345 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,703 | ₩52,703 | ₩52,542 | ₩52,542 | -0.31% | 200 |
|---|
| 2026.02.17 | ₩51,922 | ₩52,376 | ₩51,922 | ₩52,217 | +0.57% | 1.2천 |
|---|
| 2026.02.13 | ₩52,189 | ₩52,189 | ₩52,129 | ₩52,156 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩52,750 | ₩52,750 | ₩52,129 | ₩52,129 | -1.18% | 2.1천 |
|---|
| 2026.02.11 | ₩52,670 | ₩52,817 | ₩52,670 | ₩52,798 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩52,923 | ₩52,923 | ₩52,734 | ₩52,734 | -0.36% | 2.8천 |
|---|
| 2026.02.09 | ₩52,309 | ₩52,897 | ₩52,309 | ₩52,862 | +1.06% | 600 |
|---|
| 2026.02.06 | ₩51,842 | ₩52,599 | ₩51,842 | ₩52,599 | +1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩51,989 | ₩51,989 | ₩51,778 | ₩51,778 | -0.41% | 300 |
|---|
| 2026.02.04 | ₩52,516 | ₩52,523 | ₩51,922 | ₩52,252 | -0.50% | 4.6천 |
|---|
| 2026.02.03 | ₩53,077 | ₩53,077 | ₩52,576 | ₩52,739 | -0.64% | 500 |
|---|
| 2026.02.02 | ₩53,177 | ₩53,218 | ₩53,176 | ₩53,176 | -0.00% | 800 |
|---|
| 2026.01.30 | ₩53,150 | ₩53,150 | ₩52,915 | ₩52,915 | -0.44% | 200 |
|---|
| 2026.01.29 | ₩52,977 | ₩53,204 | ₩52,977 | ₩53,204 | +0.43% | 500 |
|---|
| 2026.01.28 | ₩53,311 | ₩53,392 | ₩53,311 | ₩53,392 | +0.15% | 700 |
|---|
| 2026.01.27 | ₩53,270 | ₩53,351 | ₩53,270 | ₩53,291 | +0.04% | 1.5천 |
|---|
| 2026.01.26 | ₩53,178 | ₩53,178 | ₩53,137 | ₩53,146 | -0.06% | 700 |
|---|
| 2026.01.23 | ₩53,017 | ₩53,018 | ₩52,977 | ₩53,018 | +0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩52,790 | ₩52,970 | ₩52,777 | ₩52,970 | +0.34% | 800 |
|---|
| 2026.01.21 | ₩52,736 | ₩52,736 | ₩52,716 | ₩52,719 | -0.03% | 1.5천 |
|---|
| 2026.01.20 | ₩52,269 | ₩52,483 | ₩52,216 | ₩52,216 | -0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩52,877 | ₩52,877 | ₩52,750 | ₩52,865 | -0.02% | 1.2천 |
|---|
| 2026.01.15 | ₩52,837 | ₩52,837 | ₩52,837 | ₩52,837 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,736 | ₩52,736 | ₩52,722 | ₩52,722 | -0.03% | 100 |
|---|
| 2026.01.13 | ₩53,003 | ₩53,029 | ₩52,974 | ₩52,977 | -0.05% | 800 |
|---|
| 2026.01.12 | ₩52,990 | ₩53,070 | ₩52,990 | ₩53,058 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩52,696 | ₩53,057 | ₩52,696 | ₩53,040 | +0.65% | 1.2천 |
|---|
| 2026.01.08 | ₩52,710 | ₩52,730 | ₩52,560 | ₩52,730 | +0.04% | 700 |
|---|
| 2026.01.07 | ₩52,750 | ₩53,003 | ₩52,750 | ₩52,827 | +0.15% | 1.7천 |
|---|
| 2026.01.06 | ₩52,590 | ₩52,849 | ₩52,590 | ₩52,849 | +0.49% | 2.3천 |
|---|
| 2026.01.05 | ₩52,603 | ₩52,610 | ₩52,423 | ₩52,603 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩52,603 | ₩52,603 | ₩52,437 | ₩52,437 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩52,563 | ₩52,604 | ₩52,443 | ₩52,505 | -0.11% | 3.8천 |
|---|
| 2025.12.30 | ₩52,576 | ₩52,723 | ₩52,563 | ₩52,603 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,723 | ₩52,723 | ₩52,576 | ₩52,695 | -0.05% | 1.9천 |
|---|
| 2025.12.26 | ₩52,710 | ₩52,843 | ₩52,703 | ₩52,825 | +0.22% | 3.2천 |
|---|
| 2025.12.24 | ₩52,590 | ₩52,762 | ₩52,590 | ₩52,710 | +0.23% | 900 |
|---|
| 2025.12.23 | ₩52,600 | ₩52,783 | ₩52,600 | ₩52,783 | +0.35% | 1천 |
|---|
| 2025.12.22 | ₩52,469 | ₩52,610 | ₩52,469 | ₩52,610 | +0.27% | 4.3천 |
|---|
| 2025.12.19 | ₩52,209 | ₩52,401 | ₩52,209 | ₩52,344 | +0.26% | 1.2천 |
|---|
| 2025.12.18 | ₩51,909 | ₩51,957 | ₩51,909 | ₩51,957 | +0.09% | 1.4천 |
|---|
| 2025.12.17 | ₩51,668 | ₩51,722 | ₩51,508 | ₩51,508 | -0.31% | 1.8천 |
|---|
| 2025.12.16 | ₩51,975 | ₩52,077 | ₩51,823 | ₩52,077 | +0.20% | 2천 |
|---|
| 2025.12.15 | ₩51,989 | ₩51,989 | ₩51,882 | ₩51,910 | -0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩51,935 | ₩52,036 | ₩51,935 | ₩51,951 | +0.03% | 300 |
|---|
| 2025.12.11 | ₩52,283 | ₩52,409 | ₩52,283 | ₩52,396 | +0.22% | 2.5천 |
|---|
| 2025.12.10 | ₩52,269 | ₩52,428 | ₩52,269 | ₩52,428 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩52,236 | ₩52,283 | ₩52,236 | ₩52,244 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩52,096 | ₩52,158 | ₩52,096 | ₩52,158 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩52,288 | ₩52,288 | ₩52,162 | ₩52,230 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩52,029 | ₩52,138 | ₩52,029 | ₩52,138 | +0.21% | 800 |
|---|
| 2025.12.03 | ₩52,129 | ₩52,137 | ₩52,109 | ₩52,137 | +0.02% | 500 |
|---|
| 2025.12.02 | ₩52,136 | ₩52,136 | ₩52,026 | ₩52,038 | -0.19% | 1.7천 |
|---|
| 2025.12.01 | ₩51,882 | ₩51,882 | ₩51,722 | ₩51,863 | -0.04% | 3.3천 |
|---|
| 2025.11.28 | ₩51,829 | ₩51,883 | ₩51,829 | ₩51,883 | +0.11% | 1.3만 |
|---|
| 2025.11.26 | ₩51,722 | ₩51,722 | ₩51,706 | ₩51,706 | -0.03% | 1천 |
|---|
| 2025.11.25 | ₩51,335 | ₩51,436 | ₩51,248 | ₩51,436 | +0.20% | 2.1천 |
|---|
| 2025.11.24 | ₩51,161 | ₩51,174 | ₩51,041 | ₩51,153 | -0.02% | 2.3천 |
|---|
| 2025.11.21 | ₩49,866 | ₩50,387 | ₩49,866 | ₩50,210 | +0.69% | 1.7천 |
|---|
| 2025.11.20 | ₩51,348 | ₩51,375 | ₩49,894 | ₩49,894 | -2.83% | 6.7천 |
|---|
| 2025.11.19 | ₩50,560 | ₩50,650 | ₩50,440 | ₩50,650 | +0.18% | 1.8천 |
|---|
| 2025.11.18 | ₩50,447 | ₩50,587 | ₩50,447 | ₩50,471 | +0.05% | 2.4천 |
|---|
| 2025.11.17 | ₩51,134 | ₩51,134 | ₩50,715 | ₩50,766 | -0.72% | 2.3천 |
|---|
| 2025.11.14 | ₩50,754 | ₩51,061 | ₩50,754 | ₩51,028 | +0.54% | 500 |
|---|
| 2025.11.13 | ₩51,174 | ₩51,174 | ₩50,954 | ₩50,954 | -0.43% | 600 |
|---|
| 2025.11.12 | ₩51,481 | ₩51,552 | ₩51,415 | ₩51,552 | +0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩51,468 | ₩51,655 | ₩51,468 | ₩51,655 | +0.36% | 900 |
|---|
| 2025.11.10 | ₩51,428 | ₩51,658 | ₩51,415 | ₩51,650 | +0.43% | 1.7만 |
|---|
| 2025.11.07 | ₩50,813 | ₩51,009 | ₩50,734 | ₩51,009 | +0.39% | 900 |
|---|
| 2025.11.06 | ₩51,241 | ₩51,335 | ₩51,092 | ₩51,092 | -0.29% | 2.7천 |
|---|
| 2025.11.05 | ₩51,528 | ₩51,762 | ₩51,528 | ₩51,616 | +0.17% | 2.2천 |
|---|
| 2025.11.04 | ₩51,628 | ₩51,628 | ₩51,423 | ₩51,423 | -0.40% | 300 |
|---|
| 2025.11.03 | ₩51,942 | ₩51,942 | ₩51,931 | ₩51,931 | -0.02% | 100 |
|---|
| 2025.10.31 | ₩52,049 | ₩52,049 | ₩51,814 | ₩51,814 | -0.45% | 800 |
|---|
| 2025.10.30 | ₩51,869 | ₩51,869 | ₩51,748 | ₩51,748 | -0.23% | 1.1천 |
|---|
| 2025.10.29 | ₩52,089 | ₩52,089 | ₩51,962 | ₩52,058 | -0.06% | 4.4천 |
|---|
| 2025.10.28 | ₩51,962 | ₩52,065 | ₩51,962 | ₩52,017 | +0.11% | 6.3천 |
|---|
| 2025.10.27 | ₩51,842 | ₩52,009 | ₩51,842 | ₩52,003 | +0.31% | 1.2천 |
|---|
| 2025.10.24 | ₩51,588 | ₩51,735 | ₩51,588 | ₩51,668 | +0.16% | 2.4천 |
|---|
| 2025.10.23 | ₩51,361 | ₩51,376 | ₩51,361 | ₩51,376 | +0.03% | 100 |
|---|
| 2025.10.22 | ₩51,308 | ₩51,308 | ₩51,041 | ₩51,082 | -0.44% | 900 |
|---|
| 2025.10.21 | ₩51,343 | ₩51,387 | ₩51,343 | ₩51,387 | +0.09% | 500 |
|---|
| 2025.10.20 | ₩51,415 | ₩51,415 | ₩51,376 | ₩51,376 | -0.08% | 800 |
|---|
| 2025.10.17 | ₩50,667 | ₩51,001 | ₩50,493 | ₩50,929 | +0.52% | 6.4천 |
|---|
| 2025.10.16 | ₩50,947 | ₩50,947 | ₩50,467 | ₩50,547 | -0.79% | 900 |
|---|
| 2025.10.15 | ₩50,921 | ₩50,921 | ₩50,654 | ₩50,731 | -0.37% | 300 |
|---|
| 2025.10.14 | ₩50,821 | ₩50,821 | ₩50,578 | ₩50,578 | -0.48% | 1.4천 |
|---|
| 2025.10.13 | ₩50,707 | ₩50,815 | ₩50,707 | ₩50,815 | +0.21% | 1.1천 |
|---|
| 2025.10.10 | ₩50,220 | ₩50,273 | ₩50,081 | ₩50,081 | -0.28% | 600 |
|---|