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 | ₩58,981 | ₩59,188 | ₩58,981 | ₩59,156 | +0.30% | 600 |
| 2026.10.08 | ₩59,275 | ₩59,275 | ₩58,661 | ₩58,825 | -0.76% | 6천 |
| 2026.10.07 | ₩59,288 | ₩59,482 | ₩58,941 | ₩59,482 | +0.33% | 2.6천 |
| 2026.10.06 | ₩59,535 | ₩59,535 | ₩59,515 | ₩59,515 | -0.03% | 300 |
| 2026.10.05 | ₩59,048 | ₩59,121 | ₩58,915 | ₩59,121 | +0.12% | 2.9천 |
| 2026.10.02 | ₩58,746 | ₩58,746 | ₩58,746 | ₩58,746 | 0.00% | 100 |
| 2026.10.01 | ₩57,767 | ₩58,273 | ₩57,767 | ₩58,273 | +0.88% | 900 |
| 2026.09.30 | ₩58,146 | ₩58,146 | ₩58,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,146 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,920 | ₩57,974 | ₩57,920 | ₩57,974 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩58,020 | ₩58,027 | ₩57,927 | ₩57,940 | -0.14% | 1천 |
|---|
| 2026.09.25 | ₩58,374 | ₩58,427 | ₩58,307 | ₩58,401 | +0.05% | 1.5천 |
|---|
| 2026.09.24 | ₩58,114 | ₩58,114 | ₩58,114 | ₩58,114 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩58,127 | ₩58,127 | ₩58,050 | ₩58,050 | -0.13% | 400 |
|---|
| 2026.09.22 | ₩58,487 | ₩58,487 | ₩58,487 | ₩58,487 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩57,633 | ₩58,108 | ₩57,633 | ₩58,108 | +0.82% | 900 |
|---|
| 2026.09.18 | ₩56,525 | ₩56,790 | ₩56,525 | ₩56,790 | +0.47% | 9.2천 |
|---|
| 2026.09.17 | ₩56,285 | ₩56,477 | ₩56,285 | ₩56,477 | +0.34% | 500 |
|---|
| 2026.09.16 | ₩55,831 | ₩55,831 | ₩55,403 | ₩55,403 | -0.77% | 3.1천 |
|---|
| 2026.09.15 | ₩55,498 | ₩55,498 | ₩55,400 | ₩55,400 | -0.18% | 100 |
|---|
| 2026.09.14 | ₩55,471 | ₩55,805 | ₩55,458 | ₩55,805 | +0.60% | 1.7만 |
|---|
| 2026.09.11 | ₩56,408 | ₩56,408 | ₩56,218 | ₩56,218 | -0.34% | 2.3천 |
|---|
| 2026.09.10 | ₩55,745 | ₩55,745 | ₩55,578 | ₩55,635 | -0.20% | 6.9천 |
|---|
| 2026.09.09 | ₩56,272 | ₩56,272 | ₩56,186 | ₩56,186 | -0.15% | 800 |
|---|
| 2026.09.08 | ₩56,539 | ₩56,539 | ₩56,309 | ₩56,309 | -0.41% | 1천 |
|---|
| 2026.09.04 | ₩56,519 | ₩56,519 | ₩56,519 | ₩56,519 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩56,132 | ₩56,579 | ₩56,045 | ₩56,443 | +0.55% | 2.3천 |
|---|
| 2026.09.02 | ₩55,524 | ₩55,817 | ₩55,524 | ₩55,817 | +0.53% | 2천 |
|---|
| 2026.09.01 | ₩54,470 | ₩55,831 | ₩54,470 | ₩55,627 | +2.12% | 5.7천 |
|---|
| 2026.08.31 | ₩55,925 | ₩56,276 | ₩55,925 | ₩56,276 | +0.63% | 3.9천 |
|---|
| 2026.08.28 | ₩56,339 | ₩56,565 | ₩56,184 | ₩56,184 | -0.27% | 4천 |
|---|
| 2026.08.27 | ₩56,339 | ₩56,539 | ₩56,339 | ₩56,539 | +0.36% | 2천 |
|---|
| 2026.08.26 | ₩55,511 | ₩55,659 | ₩55,504 | ₩55,659 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩55,527 | ₩55,618 | ₩55,527 | ₩55,615 | +0.16% | 3.4천 |
|---|
| 2026.08.24 | ₩55,444 | ₩55,444 | ₩55,297 | ₩55,303 | -0.26% | 6.2천 |
|---|
| 2026.08.21 | ₩55,791 | ₩55,831 | ₩55,791 | ₩55,791 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩55,631 | ₩55,631 | ₩55,555 | ₩55,555 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩55,938 | ₩55,965 | ₩55,867 | ₩55,867 | -0.13% | 6.9천 |
|---|
| 2026.08.18 | ₩55,831 | ₩55,947 | ₩55,791 | ₩55,947 | +0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩56,952 | ₩56,966 | ₩56,672 | ₩56,711 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩56,792 | ₩56,792 | ₩56,552 | ₩56,672 | -0.21% | 1.3만 |
|---|
| 2026.08.13 | ₩56,712 | ₩56,779 | ₩56,632 | ₩56,639 | -0.13% | 1만 |
|---|
| 2026.08.12 | ₩56,285 | ₩56,365 | ₩56,249 | ₩56,249 | -0.06% | 9.1천 |
|---|
| 2026.08.11 | ₩55,898 | ₩55,898 | ₩55,867 | ₩55,867 | -0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩56,112 | ₩56,238 | ₩55,986 | ₩55,986 | -0.22% | 1.5천 |
|---|
| 2026.08.07 | ₩55,791 | ₩56,042 | ₩55,791 | ₩56,042 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩55,471 | ₩55,591 | ₩55,458 | ₩55,484 | +0.02% | 1.4만 |
|---|
| 2026.08.05 | ₩56,018 | ₩56,018 | ₩55,698 | ₩55,698 | -0.57% | 12.8만 |
|---|
| 2026.08.04 | ₩55,444 | ₩55,885 | ₩55,444 | ₩55,845 | +0.72% | 2.3만 |
|---|
| 2026.08.03 | ₩53,869 | ₩54,607 | ₩53,869 | ₩54,607 | +1.37% | 4천 |
|---|
| 2026.07.31 | ₩54,322 | ₩54,322 | ₩53,836 | ₩53,836 | -0.89% | 600 |
|---|
| 2026.07.30 | ₩53,382 | ₩53,382 | ₩53,339 | ₩53,339 | -0.08% | 100 |
|---|
| 2026.07.29 | ₩52,361 | ₩52,575 | ₩51,659 | ₩51,659 | -1.34% | 9.9천 |
|---|
| 2026.07.28 | ₩52,241 | ₩52,868 | ₩52,201 | ₩52,777 | +1.03% | 5.5천 |
|---|
| 2026.07.27 | ₩53,095 | ₩53,197 | ₩52,962 | ₩53,197 | +0.19% | 2천 |
|---|
| 2026.07.24 | ₩53,456 | ₩53,763 | ₩53,189 | ₩53,239 | -0.40% | 9.1천 |
|---|
| 2026.07.23 | ₩54,029 | ₩54,029 | ₩53,689 | ₩53,783 | -0.46% | 1.2만 |
|---|
| 2026.07.22 | ₩54,857 | ₩54,857 | ₩54,806 | ₩54,806 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩54,704 | ₩55,052 | ₩54,697 | ₩55,052 | +0.64% | 8.1천 |
|---|
| 2026.07.20 | ₩54,323 | ₩54,323 | ₩54,127 | ₩54,127 | -0.36% | 2.9천 |
|---|
| 2026.07.17 | ₩53,429 | ₩54,136 | ₩53,429 | ₩54,136 | +1.32% | 1.6천 |
|---|
| 2026.07.16 | ₩55,124 | ₩55,124 | ₩54,657 | ₩54,657 | -0.85% | 1.4만 |
|---|
| 2026.07.15 | ₩55,685 | ₩55,685 | ₩55,217 | ₩55,496 | -0.34% | 9.9천 |
|---|
| 2026.07.14 | ₩55,538 | ₩55,725 | ₩55,458 | ₩55,626 | +0.16% | 6.9천 |
|---|
| 2026.07.13 | ₩55,391 | ₩55,498 | ₩55,097 | ₩55,097 | -0.53% | 3.3만 |
|---|
| 2026.07.10 | ₩55,711 | ₩55,958 | ₩55,698 | ₩55,958 | +0.44% | 8천 |
|---|
| 2026.07.09 | ₩55,578 | ₩55,727 | ₩55,284 | ₩55,727 | +0.27% | 2.3천 |
|---|
| 2026.07.08 | ₩54,697 | ₩54,857 | ₩54,230 | ₩54,857 | +0.29% | 9.6천 |
|---|
| 2026.07.07 | ₩55,097 | ₩55,097 | ₩54,749 | ₩54,749 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩55,523 | ₩55,831 | ₩55,458 | ₩55,699 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩55,938 | ₩55,938 | ₩54,710 | ₩54,918 | -1.82% | 2만 |
|---|
| 2026.07.01 | ₩56,192 | ₩56,192 | ₩55,698 | ₩55,698 | -0.88% | 1.3만 |
|---|
| 2026.06.30 | ₩56,445 | ₩56,445 | ₩56,445 | ₩56,445 | 0.00% | 1.2천 |
|---|
| 2026.06.29 | ₩56,432 | ₩56,432 | ₩56,432 | ₩56,432 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩56,352 | ₩56,405 | ₩56,352 | ₩56,396 | +0.08% | 6.2천 |
|---|
| 2026.06.25 | ₩56,339 | ₩56,379 | ₩56,325 | ₩56,379 | +0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩56,372 | ₩56,372 | ₩56,372 | ₩56,372 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,365 | ₩56,365 | ₩56,365 | ₩56,365 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩56,387 | ₩56,387 | ₩56,387 | ₩56,387 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩56,312 | ₩56,392 | ₩56,312 | ₩56,345 | +0.06% | 1.9천 |
|---|
| 2026.06.17 | ₩56,232 | ₩56,258 | ₩56,232 | ₩56,258 | +0.05% | 200 |
|---|
| 2026.06.16 | ₩56,317 | ₩56,317 | ₩56,317 | ₩56,317 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩56,339 | ₩56,339 | ₩56,339 | ₩56,339 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩56,218 | ₩56,218 | ₩56,192 | ₩56,218 | 0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩56,212 | ₩56,218 | ₩56,212 | ₩56,218 | +0.01% | 800 |
|---|
| 2026.06.10 | ₩56,033 | ₩56,098 | ₩56,032 | ₩56,098 | +0.12% | 1.8천 |
|---|
| 2026.06.09 | ₩56,232 | ₩56,232 | ₩56,032 | ₩56,142 | -0.16% | 1.6천 |
|---|
| 2026.06.08 | ₩56,165 | ₩56,232 | ₩56,165 | ₩56,232 | +0.12% | 200 |
|---|
| 2026.06.05 | ₩56,205 | ₩56,205 | ₩56,092 | ₩56,092 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩55,971 | ₩56,258 | ₩55,971 | ₩56,258 | +0.51% | 200 |
|---|
| 2026.06.03 | ₩56,152 | ₩56,252 | ₩56,152 | ₩56,245 | +0.17% | 9.9천 |
|---|
| 2026.06.02 | ₩56,138 | ₩56,252 | ₩56,138 | ₩56,252 | +0.20% | 1.2천 |
|---|
| 2026.06.01 | ₩55,925 | ₩56,285 | ₩55,925 | ₩56,225 | +0.54% | 2.4만 |
|---|
| 2026.05.29 | ₩56,178 | ₩56,225 | ₩56,178 | ₩56,225 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩55,871 | ₩56,145 | ₩55,871 | ₩56,145 | +0.49% | 2.9천 |
|---|
| 2026.05.27 | ₩56,125 | ₩56,178 | ₩56,112 | ₩56,178 | +0.10% | 300 |
|---|
| 2026.05.26 | ₩56,098 | ₩56,245 | ₩56,098 | ₩56,164 | +0.12% | 800 |
|---|
| 2026.05.22 | ₩56,118 | ₩56,118 | ₩56,118 | ₩56,118 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,993 | ₩56,072 | ₩55,992 | ₩56,072 | +0.14% | 2.2천 |
|---|
| 2026.05.20 | ₩55,965 | ₩56,038 | ₩55,965 | ₩56,038 | +0.13% | 100 |
|---|
| 2026.05.19 | ₩55,911 | ₩55,998 | ₩55,911 | ₩55,985 | +0.13% | 1.6천 |
|---|
| 2026.05.18 | ₩55,911 | ₩55,938 | ₩55,911 | ₩55,938 | +0.05% | 300 |
|---|
| 2026.05.15 | ₩55,885 | ₩55,938 | ₩55,885 | ₩55,938 | +0.10% | 1천 |
|---|
| 2026.05.14 | ₩55,925 | ₩55,985 | ₩55,925 | ₩55,985 | +0.11% | 700 |
|---|
| 2026.05.13 | ₩55,885 | ₩55,918 | ₩55,885 | ₩55,918 | +0.06% | 1.2천 |
|---|
| 2026.05.12 | ₩55,925 | ₩55,925 | ₩55,925 | ₩55,925 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,858 | ₩55,898 | ₩55,858 | ₩55,898 | +0.07% | 8.8천 |
|---|
| 2026.05.08 | ₩55,725 | ₩55,858 | ₩55,725 | ₩55,845 | +0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩55,825 | ₩55,825 | ₩55,725 | ₩55,798 | -0.05% | 500 |
|---|
| 2026.05.06 | ₩55,711 | ₩55,765 | ₩55,698 | ₩55,765 | +0.10% | 7.8만 |
|---|
| 2026.05.05 | ₩55,591 | ₩55,665 | ₩55,591 | ₩55,658 | +0.12% | 1.9천 |
|---|
| 2026.05.04 | ₩55,698 | ₩55,698 | ₩55,538 | ₩55,578 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩55,538 | ₩55,591 | ₩55,484 | ₩55,511 | -0.05% | 8.3천 |
|---|
| 2026.04.30 | ₩55,379 | ₩55,524 | ₩55,379 | ₩55,524 | +0.26% | 200 |
|---|
| 2026.04.29 | ₩55,378 | ₩55,378 | ₩55,304 | ₩55,304 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩55,097 | ₩55,264 | ₩55,097 | ₩55,264 | +0.30% | 3.3천 |
|---|
| 2026.04.27 | ₩55,351 | ₩55,351 | ₩55,324 | ₩55,324 | -0.05% | 300 |
|---|
| 2026.04.24 | ₩55,271 | ₩55,271 | ₩55,271 | ₩55,271 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,006 | ₩55,006 | ₩55,006 | ₩55,006 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,017 | ₩55,100 | ₩55,017 | ₩55,091 | +0.13% | 9.7천 |
|---|
| 2026.04.21 | ₩54,924 | ₩54,924 | ₩54,824 | ₩54,824 | -0.18% | 100 |
|---|
| 2026.04.20 | ₩54,884 | ₩54,964 | ₩54,884 | ₩54,964 | +0.15% | 300 |
|---|
| 2026.04.17 | ₩55,017 | ₩55,017 | ₩54,924 | ₩54,986 | -0.06% | 700 |
|---|
| 2026.04.16 | ₩54,764 | ₩54,805 | ₩54,764 | ₩54,805 | +0.08% | 700 |
|---|
| 2026.04.15 | ₩54,550 | ₩54,710 | ₩54,537 | ₩54,710 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩54,350 | ₩54,563 | ₩54,350 | ₩54,523 | +0.32% | 3.7천 |
|---|
| 2026.04.13 | ₩53,896 | ₩54,143 | ₩53,896 | ₩54,143 | +0.46% | 1.5만 |
|---|
| 2026.04.10 | ₩53,923 | ₩53,923 | ₩53,756 | ₩53,756 | -0.31% | 400 |
|---|
| 2026.04.09 | ₩53,429 | ₩53,788 | ₩53,429 | ₩53,709 | +0.52% | 4.9천 |
|---|
| 2026.04.08 | ₩53,482 | ₩53,482 | ₩53,345 | ₩53,345 | -0.26% | 200 |
|---|
| 2026.04.07 | ₩52,054 | ₩52,148 | ₩52,054 | ₩52,148 | +0.18% | 9.1천 |
|---|
| 2026.04.06 | ₩52,269 | ₩52,269 | ₩52,269 | ₩52,269 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩51,971 | ₩51,971 | ₩51,971 | ₩51,971 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩51,826 | ₩51,915 | ₩51,826 | ₩51,915 | +0.17% | 700 |
|---|
| 2026.03.31 | ₩50,666 | ₩51,336 | ₩50,666 | ₩51,336 | +1.32% | 900 |
|---|
| 2026.03.30 | ₩50,065 | ₩50,399 | ₩49,519 | ₩49,809 | -0.51% | 1.2만 |
|---|
| 2026.03.27 | ₩50,426 | ₩50,426 | ₩50,092 | ₩50,092 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩51,267 | ₩51,267 | ₩50,973 | ₩50,973 | -0.57% | 200 |
|---|
| 2026.03.25 | ₩51,982 | ₩51,982 | ₩51,982 | ₩51,982 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩51,834 | ₩51,987 | ₩51,691 | ₩51,691 | -0.28% | 800 |
|---|
| 2026.03.23 | ₩52,001 | ₩52,414 | ₩52,001 | ₩52,029 | +0.05% | 800 |
|---|
| 2026.03.20 | ₩51,253 | ₩51,307 | ₩51,203 | ₩51,296 | +0.08% | 1.7천 |
|---|
| 2026.03.19 | ₩51,947 | ₩52,113 | ₩51,947 | ₩52,113 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩52,234 | ₩52,234 | ₩52,234 | ₩52,234 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,768 | ₩52,768 | ₩52,768 | ₩52,768 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,521 | ₩52,521 | ₩52,483 | ₩52,483 | -0.07% | 400 |
|---|
| 2026.03.13 | ₩52,441 | ₩52,441 | ₩51,909 | ₩51,909 | -1.02% | 1.1천 |
|---|
| 2026.03.12 | ₩52,214 | ₩52,214 | ₩52,119 | ₩52,119 | -0.18% | 200 |
|---|
| 2026.03.11 | ₩52,751 | ₩52,751 | ₩52,751 | ₩52,751 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,868 | ₩52,868 | ₩52,628 | ₩52,667 | -0.38% | 400 |
|---|
| 2026.03.09 | ₩52,348 | ₩52,647 | ₩52,348 | ₩52,647 | +0.57% | 200 |
|---|
| 2026.03.06 | ₩52,321 | ₩52,468 | ₩52,086 | ₩52,086 | -0.45% | 500 |
|---|
| 2026.03.05 | ₩52,641 | ₩52,775 | ₩52,561 | ₩52,735 | +0.18% | 5.6천 |
|---|
| 2026.03.04 | ₩52,828 | ₩52,988 | ₩52,828 | ₩52,908 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩51,760 | ₩52,390 | ₩51,760 | ₩52,390 | +1.22% | 1.8천 |
|---|
| 2026.03.02 | ₩52,601 | ₩52,756 | ₩52,601 | ₩52,756 | +0.29% | 900 |
|---|
| 2026.02.27 | ₩52,495 | ₩52,677 | ₩52,495 | ₩52,677 | +0.35% | 3.1천 |
|---|
| 2026.02.26 | ₩53,002 | ₩53,002 | ₩52,749 | ₩52,749 | -0.48% | 600 |
|---|
| 2026.02.25 | ₩52,975 | ₩53,082 | ₩52,962 | ₩53,026 | +0.10% | 2천 |
|---|
| 2026.02.24 | ₩52,601 | ₩52,620 | ₩52,601 | ₩52,620 | +0.04% | 300 |
|---|
| 2026.02.23 | ₩52,314 | ₩52,314 | ₩52,201 | ₩52,201 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩52,588 | ₩52,596 | ₩52,535 | ₩52,596 | +0.02% | 3.3천 |
|---|
| 2026.02.19 | ₩52,330 | ₩52,330 | ₩52,330 | ₩52,330 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,688 | ₩52,688 | ₩52,527 | ₩52,527 | -0.31% | 200 |
|---|
| 2026.02.17 | ₩51,907 | ₩52,361 | ₩51,907 | ₩52,202 | +0.57% | 1.2천 |
|---|
| 2026.02.13 | ₩52,174 | ₩52,174 | ₩52,114 | ₩52,141 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩52,735 | ₩52,735 | ₩52,114 | ₩52,114 | -1.18% | 2.1천 |
|---|
| 2026.02.11 | ₩52,655 | ₩52,802 | ₩52,655 | ₩52,783 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩52,908 | ₩52,908 | ₩52,719 | ₩52,719 | -0.36% | 2.8천 |
|---|
| 2026.02.09 | ₩52,294 | ₩52,882 | ₩52,294 | ₩52,847 | +1.06% | 600 |
|---|
| 2026.02.06 | ₩51,827 | ₩52,584 | ₩51,827 | ₩52,584 | +1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩51,974 | ₩51,974 | ₩51,763 | ₩51,763 | -0.41% | 300 |
|---|
| 2026.02.04 | ₩52,501 | ₩52,508 | ₩51,907 | ₩52,237 | -0.50% | 4.6천 |
|---|
| 2026.02.03 | ₩53,062 | ₩53,062 | ₩52,561 | ₩52,724 | -0.64% | 500 |
|---|
| 2026.02.02 | ₩53,162 | ₩53,203 | ₩53,161 | ₩53,161 | -0.00% | 800 |
|---|
| 2026.01.30 | ₩53,135 | ₩53,135 | ₩52,900 | ₩52,900 | -0.44% | 200 |
|---|
| 2026.01.29 | ₩52,962 | ₩53,189 | ₩52,962 | ₩53,189 | +0.43% | 500 |
|---|
| 2026.01.28 | ₩53,295 | ₩53,377 | ₩53,295 | ₩53,377 | +0.15% | 700 |
|---|
| 2026.01.27 | ₩53,255 | ₩53,335 | ₩53,255 | ₩53,275 | +0.04% | 1.5천 |
|---|
| 2026.01.26 | ₩53,163 | ₩53,163 | ₩53,122 | ₩53,131 | -0.06% | 700 |
|---|
| 2026.01.23 | ₩53,002 | ₩53,003 | ₩52,962 | ₩53,003 | +0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩52,775 | ₩52,955 | ₩52,761 | ₩52,955 | +0.34% | 800 |
|---|
| 2026.01.21 | ₩52,721 | ₩52,721 | ₩52,701 | ₩52,704 | -0.03% | 1.5천 |
|---|
| 2026.01.20 | ₩52,254 | ₩52,468 | ₩52,201 | ₩52,201 | -0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩52,862 | ₩52,862 | ₩52,735 | ₩52,850 | -0.02% | 1.2천 |
|---|
| 2026.01.15 | ₩52,822 | ₩52,822 | ₩52,822 | ₩52,822 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,721 | ₩52,721 | ₩52,707 | ₩52,707 | -0.03% | 100 |
|---|
| 2026.01.13 | ₩52,988 | ₩53,014 | ₩52,959 | ₩52,962 | -0.05% | 800 |
|---|
| 2026.01.12 | ₩52,975 | ₩53,055 | ₩52,975 | ₩53,043 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩52,681 | ₩53,042 | ₩52,681 | ₩53,024 | +0.65% | 1.2천 |
|---|
| 2026.01.08 | ₩52,695 | ₩52,715 | ₩52,545 | ₩52,715 | +0.04% | 700 |
|---|
| 2026.01.07 | ₩52,735 | ₩52,988 | ₩52,735 | ₩52,812 | +0.15% | 1.7천 |
|---|
| 2026.01.06 | ₩52,575 | ₩52,834 | ₩52,575 | ₩52,834 | +0.49% | 2.3천 |
|---|
| 2026.01.05 | ₩52,588 | ₩52,595 | ₩52,408 | ₩52,588 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩52,588 | ₩52,588 | ₩52,422 | ₩52,422 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩52,548 | ₩52,589 | ₩52,428 | ₩52,491 | -0.11% | 3.8천 |
|---|
| 2025.12.30 | ₩52,561 | ₩52,708 | ₩52,548 | ₩52,588 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,708 | ₩52,708 | ₩52,561 | ₩52,680 | -0.05% | 1.9천 |
|---|
| 2025.12.26 | ₩52,695 | ₩52,828 | ₩52,688 | ₩52,810 | +0.22% | 3.2천 |
|---|
| 2025.12.24 | ₩52,575 | ₩52,747 | ₩52,575 | ₩52,695 | +0.23% | 900 |
|---|
| 2025.12.23 | ₩52,585 | ₩52,768 | ₩52,585 | ₩52,768 | +0.35% | 1천 |
|---|
| 2025.12.22 | ₩52,454 | ₩52,595 | ₩52,454 | ₩52,595 | +0.27% | 4.3천 |
|---|
| 2025.12.19 | ₩52,194 | ₩52,386 | ₩52,194 | ₩52,329 | +0.26% | 1.2천 |
|---|
| 2025.12.18 | ₩51,894 | ₩51,942 | ₩51,894 | ₩51,942 | +0.09% | 1.4천 |
|---|
| 2025.12.17 | ₩51,654 | ₩51,707 | ₩51,494 | ₩51,494 | -0.31% | 1.8천 |
|---|
| 2025.12.16 | ₩51,961 | ₩52,062 | ₩51,808 | ₩52,062 | +0.20% | 2천 |
|---|
| 2025.12.15 | ₩51,974 | ₩51,974 | ₩51,867 | ₩51,895 | -0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩51,921 | ₩52,021 | ₩51,921 | ₩51,937 | +0.03% | 300 |
|---|
| 2025.12.11 | ₩52,268 | ₩52,394 | ₩52,268 | ₩52,381 | +0.22% | 2.5천 |
|---|
| 2025.12.10 | ₩52,254 | ₩52,413 | ₩52,254 | ₩52,413 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩52,221 | ₩52,268 | ₩52,221 | ₩52,229 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩52,081 | ₩52,144 | ₩52,081 | ₩52,144 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩52,273 | ₩52,273 | ₩52,148 | ₩52,216 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩52,014 | ₩52,123 | ₩52,014 | ₩52,123 | +0.21% | 800 |
|---|
| 2025.12.03 | ₩52,114 | ₩52,122 | ₩52,094 | ₩52,122 | +0.02% | 500 |
|---|
| 2025.12.02 | ₩52,121 | ₩52,121 | ₩52,011 | ₩52,023 | -0.19% | 1.7천 |
|---|
| 2025.12.01 | ₩51,867 | ₩51,867 | ₩51,707 | ₩51,849 | -0.04% | 3.3천 |
|---|
| 2025.11.28 | ₩51,814 | ₩51,869 | ₩51,814 | ₩51,869 | +0.11% | 1.3만 |
|---|
| 2025.11.26 | ₩51,707 | ₩51,707 | ₩51,691 | ₩51,691 | -0.03% | 1천 |
|---|
| 2025.11.25 | ₩51,320 | ₩51,421 | ₩51,233 | ₩51,421 | +0.20% | 2.1천 |
|---|
| 2025.11.24 | ₩51,146 | ₩51,160 | ₩51,026 | ₩51,138 | -0.02% | 2.3천 |
|---|
| 2025.11.21 | ₩49,852 | ₩50,372 | ₩49,852 | ₩50,196 | +0.69% | 1.7천 |
|---|
| 2025.11.20 | ₩51,333 | ₩51,360 | ₩49,880 | ₩49,880 | -2.83% | 6.7천 |
|---|
| 2025.11.19 | ₩50,546 | ₩50,635 | ₩50,426 | ₩50,635 | +0.18% | 1.8천 |
|---|
| 2025.11.18 | ₩50,432 | ₩50,573 | ₩50,432 | ₩50,456 | +0.05% | 2.4천 |
|---|
| 2025.11.17 | ₩51,120 | ₩51,120 | ₩50,701 | ₩50,751 | -0.72% | 2.3천 |
|---|
| 2025.11.14 | ₩50,739 | ₩51,046 | ₩50,739 | ₩51,013 | +0.54% | 500 |
|---|
| 2025.11.13 | ₩51,160 | ₩51,160 | ₩50,940 | ₩50,940 | -0.43% | 600 |
|---|
| 2025.11.12 | ₩51,467 | ₩51,538 | ₩51,400 | ₩51,538 | +0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩51,453 | ₩51,640 | ₩51,453 | ₩51,640 | +0.36% | 900 |
|---|
| 2025.11.10 | ₩51,413 | ₩51,643 | ₩51,400 | ₩51,635 | +0.43% | 1.7만 |
|---|
| 2025.11.07 | ₩50,798 | ₩50,994 | ₩50,719 | ₩50,994 | +0.39% | 900 |
|---|
| 2025.11.06 | ₩51,227 | ₩51,320 | ₩51,077 | ₩51,077 | -0.29% | 2.7천 |
|---|
| 2025.11.05 | ₩51,514 | ₩51,747 | ₩51,514 | ₩51,602 | +0.17% | 2.2천 |
|---|
| 2025.11.04 | ₩51,614 | ₩51,614 | ₩51,408 | ₩51,408 | -0.40% | 300 |
|---|
| 2025.11.03 | ₩51,927 | ₩51,927 | ₩51,917 | ₩51,917 | -0.02% | 100 |
|---|
| 2025.10.31 | ₩52,034 | ₩52,034 | ₩51,799 | ₩51,799 | -0.45% | 800 |
|---|
| 2025.10.30 | ₩51,854 | ₩51,854 | ₩51,734 | ₩51,734 | -0.23% | 1.1천 |
|---|
| 2025.10.29 | ₩52,074 | ₩52,074 | ₩51,947 | ₩52,043 | -0.06% | 4.4천 |
|---|
| 2025.10.28 | ₩51,947 | ₩52,050 | ₩51,947 | ₩52,002 | +0.11% | 6.3천 |
|---|
| 2025.10.27 | ₩51,827 | ₩51,994 | ₩51,827 | ₩51,989 | +0.31% | 1.2천 |
|---|
| 2025.10.24 | ₩51,574 | ₩51,720 | ₩51,574 | ₩51,654 | +0.16% | 2.4천 |
|---|
| 2025.10.23 | ₩51,347 | ₩51,361 | ₩51,347 | ₩51,361 | +0.03% | 100 |
|---|
| 2025.10.22 | ₩51,293 | ₩51,293 | ₩51,026 | ₩51,068 | -0.44% | 900 |
|---|
| 2025.10.21 | ₩51,328 | ₩51,372 | ₩51,328 | ₩51,372 | +0.09% | 500 |
|---|
| 2025.10.20 | ₩51,400 | ₩51,400 | ₩51,361 | ₩51,361 | -0.08% | 800 |
|---|
| 2025.10.17 | ₩50,653 | ₩50,986 | ₩50,479 | ₩50,914 | +0.52% | 6.4천 |
|---|
| 2025.10.16 | ₩50,933 | ₩50,933 | ₩50,452 | ₩50,533 | -0.79% | 900 |
|---|
| 2025.10.15 | ₩50,906 | ₩50,906 | ₩50,639 | ₩50,717 | -0.37% | 300 |
|---|
| 2025.10.14 | ₩50,806 | ₩50,806 | ₩50,563 | ₩50,563 | -0.48% | 1.4천 |
|---|
| 2025.10.13 | ₩50,693 | ₩50,801 | ₩50,693 | ₩50,801 | +0.21% | 1.1천 |
|---|
| 2025.10.10 | ₩50,205 | ₩50,259 | ₩50,067 | ₩50,067 | -0.28% | 600 |
|---|