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 | ₩59,002 | ₩59,209 | ₩59,002 | ₩59,177 | +0.30% | 600 |
| 2026.10.08 | ₩59,295 | ₩59,295 | ₩58,681 | ₩58,845 | -0.76% | 6천 |
| 2026.10.07 | ₩59,309 | ₩59,502 | ₩58,962 | ₩59,502 | +0.33% | 2.6천 |
| 2026.10.06 | ₩59,556 | ₩59,556 | ₩59,536 | ₩59,536 | -0.03% | 300 |
| 2026.10.05 | ₩59,068 | ₩59,142 | ₩58,935 | ₩59,142 | +0.12% | 2.9천 |
| 2026.10.02 | ₩58,767 | ₩58,767 | ₩58,767 | ₩58,767 | 0.00% | 100 |
| 2026.10.01 | ₩57,787 | ₩58,293 | ₩57,787 | ₩58,293 | +0.88% | 900 |
| 2026.09.30 | ₩58,166 | ₩58,166 | ₩58,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,166 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,940 | ₩57,994 | ₩57,940 | ₩57,994 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩58,040 | ₩58,047 | ₩57,947 | ₩57,960 | -0.14% | 1천 |
|---|
| 2026.09.25 | ₩58,394 | ₩58,448 | ₩58,327 | ₩58,421 | +0.05% | 1.5천 |
|---|
| 2026.09.24 | ₩58,134 | ₩58,134 | ₩58,134 | ₩58,134 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩58,147 | ₩58,147 | ₩58,070 | ₩58,070 | -0.13% | 400 |
|---|
| 2026.09.22 | ₩58,508 | ₩58,508 | ₩58,508 | ₩58,508 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩57,653 | ₩58,128 | ₩57,653 | ₩58,128 | +0.82% | 900 |
|---|
| 2026.09.18 | ₩56,545 | ₩56,809 | ₩56,545 | ₩56,809 | +0.47% | 9.2천 |
|---|
| 2026.09.17 | ₩56,305 | ₩56,497 | ₩56,305 | ₩56,497 | +0.34% | 500 |
|---|
| 2026.09.16 | ₩55,851 | ₩55,851 | ₩55,422 | ₩55,422 | -0.77% | 3.1천 |
|---|
| 2026.09.15 | ₩55,517 | ₩55,517 | ₩55,419 | ₩55,419 | -0.18% | 100 |
|---|
| 2026.09.14 | ₩55,490 | ₩55,824 | ₩55,477 | ₩55,824 | +0.60% | 1.7만 |
|---|
| 2026.09.11 | ₩56,427 | ₩56,427 | ₩56,238 | ₩56,238 | -0.34% | 2.3천 |
|---|
| 2026.09.10 | ₩55,764 | ₩55,764 | ₩55,597 | ₩55,654 | -0.20% | 6.9천 |
|---|
| 2026.09.09 | ₩56,291 | ₩56,291 | ₩56,206 | ₩56,206 | -0.15% | 800 |
|---|
| 2026.09.08 | ₩56,558 | ₩56,558 | ₩56,329 | ₩56,329 | -0.41% | 1천 |
|---|
| 2026.09.04 | ₩56,538 | ₩56,538 | ₩56,538 | ₩56,538 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩56,151 | ₩56,598 | ₩56,064 | ₩56,462 | +0.55% | 2.3천 |
|---|
| 2026.09.02 | ₩55,543 | ₩55,836 | ₩55,543 | ₩55,836 | +0.53% | 2천 |
|---|
| 2026.09.01 | ₩54,489 | ₩55,851 | ₩54,489 | ₩55,646 | +2.12% | 5.7천 |
|---|
| 2026.08.31 | ₩55,944 | ₩56,295 | ₩55,944 | ₩56,295 | +0.63% | 3.9천 |
|---|
| 2026.08.28 | ₩56,358 | ₩56,585 | ₩56,203 | ₩56,203 | -0.27% | 4천 |
|---|
| 2026.08.27 | ₩56,358 | ₩56,558 | ₩56,358 | ₩56,558 | +0.36% | 2천 |
|---|
| 2026.08.26 | ₩55,530 | ₩55,678 | ₩55,523 | ₩55,678 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩55,546 | ₩55,637 | ₩55,546 | ₩55,634 | +0.16% | 3.4천 |
|---|
| 2026.08.24 | ₩55,463 | ₩55,463 | ₩55,317 | ₩55,322 | -0.26% | 6.2천 |
|---|
| 2026.08.21 | ₩55,811 | ₩55,851 | ₩55,811 | ₩55,811 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩55,650 | ₩55,650 | ₩55,574 | ₩55,574 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩55,957 | ₩55,984 | ₩55,887 | ₩55,887 | -0.13% | 6.9천 |
|---|
| 2026.08.18 | ₩55,851 | ₩55,967 | ₩55,811 | ₩55,967 | +0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩56,972 | ₩56,985 | ₩56,692 | ₩56,730 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩56,812 | ₩56,812 | ₩56,572 | ₩56,692 | -0.21% | 1.3만 |
|---|
| 2026.08.13 | ₩56,732 | ₩56,799 | ₩56,652 | ₩56,658 | -0.13% | 1만 |
|---|
| 2026.08.12 | ₩56,305 | ₩56,385 | ₩56,268 | ₩56,268 | -0.06% | 9.1천 |
|---|
| 2026.08.11 | ₩55,917 | ₩55,917 | ₩55,887 | ₩55,887 | -0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩56,131 | ₩56,258 | ₩56,005 | ₩56,005 | -0.22% | 1.5천 |
|---|
| 2026.08.07 | ₩55,811 | ₩56,062 | ₩55,811 | ₩56,062 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩55,490 | ₩55,610 | ₩55,477 | ₩55,503 | +0.02% | 1.4만 |
|---|
| 2026.08.05 | ₩56,038 | ₩56,038 | ₩55,717 | ₩55,717 | -0.57% | 12.8만 |
|---|
| 2026.08.04 | ₩55,463 | ₩55,904 | ₩55,463 | ₩55,864 | +0.72% | 2.3만 |
|---|
| 2026.08.03 | ₩53,888 | ₩54,626 | ₩53,888 | ₩54,626 | +1.37% | 4천 |
|---|
| 2026.07.31 | ₩54,340 | ₩54,340 | ₩53,854 | ₩53,854 | -0.89% | 600 |
|---|
| 2026.07.30 | ₩53,401 | ₩53,401 | ₩53,358 | ₩53,358 | -0.08% | 100 |
|---|
| 2026.07.29 | ₩52,379 | ₩52,593 | ₩51,677 | ₩51,677 | -1.34% | 9.9천 |
|---|
| 2026.07.28 | ₩52,259 | ₩52,886 | ₩52,219 | ₩52,796 | +1.03% | 5.5천 |
|---|
| 2026.07.27 | ₩53,113 | ₩53,215 | ₩52,980 | ₩53,215 | +0.19% | 2천 |
|---|
| 2026.07.24 | ₩53,474 | ₩53,781 | ₩53,207 | ₩53,258 | -0.40% | 9.1천 |
|---|
| 2026.07.23 | ₩54,048 | ₩54,048 | ₩53,708 | ₩53,801 | -0.46% | 1.2만 |
|---|
| 2026.07.22 | ₩54,876 | ₩54,876 | ₩54,825 | ₩54,825 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩54,722 | ₩55,071 | ₩54,716 | ₩55,071 | +0.64% | 8.1천 |
|---|
| 2026.07.20 | ₩54,342 | ₩54,342 | ₩54,146 | ₩54,146 | -0.36% | 2.9천 |
|---|
| 2026.07.17 | ₩53,447 | ₩54,155 | ₩53,447 | ₩54,155 | +1.32% | 1.6천 |
|---|
| 2026.07.16 | ₩55,143 | ₩55,143 | ₩54,676 | ₩54,676 | -0.85% | 1.4만 |
|---|
| 2026.07.15 | ₩55,704 | ₩55,704 | ₩55,236 | ₩55,515 | -0.34% | 9.9천 |
|---|
| 2026.07.14 | ₩55,557 | ₩55,744 | ₩55,477 | ₩55,645 | +0.16% | 6.9천 |
|---|
| 2026.07.13 | ₩55,410 | ₩55,517 | ₩55,116 | ₩55,116 | -0.53% | 3.3만 |
|---|
| 2026.07.10 | ₩55,730 | ₩55,977 | ₩55,717 | ₩55,977 | +0.44% | 8천 |
|---|
| 2026.07.09 | ₩55,597 | ₩55,746 | ₩55,303 | ₩55,746 | +0.27% | 2.3천 |
|---|
| 2026.07.08 | ₩54,716 | ₩54,876 | ₩54,248 | ₩54,876 | +0.29% | 9.6천 |
|---|
| 2026.07.07 | ₩55,116 | ₩55,116 | ₩54,768 | ₩54,768 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩55,542 | ₩55,851 | ₩55,477 | ₩55,718 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩55,957 | ₩55,957 | ₩54,729 | ₩54,937 | -1.82% | 2만 |
|---|
| 2026.07.01 | ₩56,211 | ₩56,211 | ₩55,717 | ₩55,717 | -0.88% | 1.3만 |
|---|
| 2026.06.30 | ₩56,465 | ₩56,465 | ₩56,465 | ₩56,465 | 0.00% | 1.2천 |
|---|
| 2026.06.29 | ₩56,451 | ₩56,451 | ₩56,451 | ₩56,451 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩56,371 | ₩56,425 | ₩56,371 | ₩56,415 | +0.08% | 6.2천 |
|---|
| 2026.06.25 | ₩56,358 | ₩56,398 | ₩56,345 | ₩56,398 | +0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩56,391 | ₩56,391 | ₩56,391 | ₩56,391 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,385 | ₩56,385 | ₩56,385 | ₩56,385 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩56,406 | ₩56,406 | ₩56,406 | ₩56,406 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩56,331 | ₩56,411 | ₩56,331 | ₩56,365 | +0.06% | 1.9천 |
|---|
| 2026.06.17 | ₩56,251 | ₩56,278 | ₩56,251 | ₩56,278 | +0.05% | 200 |
|---|
| 2026.06.16 | ₩56,337 | ₩56,337 | ₩56,337 | ₩56,337 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩56,358 | ₩56,358 | ₩56,358 | ₩56,358 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩56,238 | ₩56,238 | ₩56,211 | ₩56,238 | 0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩56,231 | ₩56,238 | ₩56,231 | ₩56,238 | +0.01% | 800 |
|---|
| 2026.06.10 | ₩56,052 | ₩56,118 | ₩56,051 | ₩56,118 | +0.12% | 1.8천 |
|---|
| 2026.06.09 | ₩56,251 | ₩56,251 | ₩56,051 | ₩56,162 | -0.16% | 1.6천 |
|---|
| 2026.06.08 | ₩56,184 | ₩56,251 | ₩56,184 | ₩56,251 | +0.12% | 200 |
|---|
| 2026.06.05 | ₩56,224 | ₩56,224 | ₩56,111 | ₩56,111 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩55,991 | ₩56,278 | ₩55,991 | ₩56,278 | +0.51% | 200 |
|---|
| 2026.06.03 | ₩56,171 | ₩56,271 | ₩56,171 | ₩56,264 | +0.17% | 9.9천 |
|---|
| 2026.06.02 | ₩56,158 | ₩56,271 | ₩56,158 | ₩56,271 | +0.20% | 1.2천 |
|---|
| 2026.06.01 | ₩55,944 | ₩56,305 | ₩55,944 | ₩56,244 | +0.54% | 2.4만 |
|---|
| 2026.05.29 | ₩56,198 | ₩56,244 | ₩56,198 | ₩56,244 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩55,891 | ₩56,164 | ₩55,891 | ₩56,164 | +0.49% | 2.9천 |
|---|
| 2026.05.27 | ₩56,144 | ₩56,198 | ₩56,131 | ₩56,198 | +0.10% | 300 |
|---|
| 2026.05.26 | ₩56,118 | ₩56,264 | ₩56,118 | ₩56,183 | +0.12% | 800 |
|---|
| 2026.05.22 | ₩56,138 | ₩56,138 | ₩56,138 | ₩56,138 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩56,012 | ₩56,091 | ₩56,011 | ₩56,091 | +0.14% | 2.2천 |
|---|
| 2026.05.20 | ₩55,984 | ₩56,058 | ₩55,984 | ₩56,058 | +0.13% | 100 |
|---|
| 2026.05.19 | ₩55,931 | ₩56,017 | ₩55,931 | ₩56,004 | +0.13% | 1.6천 |
|---|
| 2026.05.18 | ₩55,931 | ₩55,957 | ₩55,931 | ₩55,957 | +0.05% | 300 |
|---|
| 2026.05.15 | ₩55,904 | ₩55,957 | ₩55,904 | ₩55,957 | +0.10% | 1천 |
|---|
| 2026.05.14 | ₩55,944 | ₩56,004 | ₩55,944 | ₩56,004 | +0.11% | 700 |
|---|
| 2026.05.13 | ₩55,904 | ₩55,937 | ₩55,904 | ₩55,937 | +0.06% | 1.2천 |
|---|
| 2026.05.12 | ₩55,944 | ₩55,944 | ₩55,944 | ₩55,944 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,877 | ₩55,917 | ₩55,877 | ₩55,917 | +0.07% | 8.8천 |
|---|
| 2026.05.08 | ₩55,744 | ₩55,877 | ₩55,744 | ₩55,864 | +0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩55,844 | ₩55,844 | ₩55,744 | ₩55,817 | -0.05% | 500 |
|---|
| 2026.05.06 | ₩55,730 | ₩55,784 | ₩55,717 | ₩55,784 | +0.10% | 7.8만 |
|---|
| 2026.05.05 | ₩55,610 | ₩55,684 | ₩55,610 | ₩55,677 | +0.12% | 1.9천 |
|---|
| 2026.05.04 | ₩55,717 | ₩55,717 | ₩55,557 | ₩55,597 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩55,557 | ₩55,610 | ₩55,503 | ₩55,530 | -0.05% | 8.3천 |
|---|
| 2026.04.30 | ₩55,398 | ₩55,543 | ₩55,398 | ₩55,543 | +0.26% | 200 |
|---|
| 2026.04.29 | ₩55,397 | ₩55,397 | ₩55,323 | ₩55,323 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩55,116 | ₩55,283 | ₩55,116 | ₩55,283 | +0.30% | 3.3천 |
|---|
| 2026.04.27 | ₩55,370 | ₩55,370 | ₩55,343 | ₩55,343 | -0.05% | 300 |
|---|
| 2026.04.24 | ₩55,290 | ₩55,290 | ₩55,290 | ₩55,290 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,025 | ₩55,025 | ₩55,025 | ₩55,025 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,036 | ₩55,119 | ₩55,036 | ₩55,110 | +0.13% | 9.7천 |
|---|
| 2026.04.21 | ₩54,943 | ₩54,943 | ₩54,843 | ₩54,843 | -0.18% | 100 |
|---|
| 2026.04.20 | ₩54,903 | ₩54,983 | ₩54,903 | ₩54,983 | +0.15% | 300 |
|---|
| 2026.04.17 | ₩55,036 | ₩55,036 | ₩54,943 | ₩55,005 | -0.06% | 700 |
|---|
| 2026.04.16 | ₩54,782 | ₩54,824 | ₩54,782 | ₩54,824 | +0.08% | 700 |
|---|
| 2026.04.15 | ₩54,569 | ₩54,729 | ₩54,555 | ₩54,729 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩54,369 | ₩54,582 | ₩54,369 | ₩54,542 | +0.32% | 3.7천 |
|---|
| 2026.04.13 | ₩53,915 | ₩54,162 | ₩53,915 | ₩54,162 | +0.46% | 1.5만 |
|---|
| 2026.04.10 | ₩53,941 | ₩53,941 | ₩53,774 | ₩53,774 | -0.31% | 400 |
|---|
| 2026.04.09 | ₩53,447 | ₩53,806 | ₩53,447 | ₩53,728 | +0.52% | 4.9천 |
|---|
| 2026.04.08 | ₩53,501 | ₩53,501 | ₩53,363 | ₩53,363 | -0.26% | 200 |
|---|
| 2026.04.07 | ₩52,072 | ₩52,165 | ₩52,072 | ₩52,165 | +0.18% | 9.1천 |
|---|
| 2026.04.06 | ₩52,287 | ₩52,287 | ₩52,287 | ₩52,287 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩51,989 | ₩51,989 | ₩51,989 | ₩51,989 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩51,844 | ₩51,933 | ₩51,844 | ₩51,933 | +0.17% | 700 |
|---|
| 2026.03.31 | ₩50,683 | ₩51,354 | ₩50,683 | ₩51,354 | +1.32% | 900 |
|---|
| 2026.03.30 | ₩50,083 | ₩50,416 | ₩49,537 | ₩49,826 | -0.51% | 1.2만 |
|---|
| 2026.03.27 | ₩50,443 | ₩50,443 | ₩50,109 | ₩50,109 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩51,284 | ₩51,284 | ₩50,991 | ₩50,991 | -0.57% | 200 |
|---|
| 2026.03.25 | ₩52,000 | ₩52,000 | ₩52,000 | ₩52,000 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩51,852 | ₩52,005 | ₩51,709 | ₩51,709 | -0.28% | 800 |
|---|
| 2026.03.23 | ₩52,019 | ₩52,433 | ₩52,019 | ₩52,047 | +0.05% | 800 |
|---|
| 2026.03.20 | ₩51,271 | ₩51,324 | ₩51,220 | ₩51,314 | +0.08% | 1.7천 |
|---|
| 2026.03.19 | ₩51,965 | ₩52,131 | ₩51,965 | ₩52,131 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩52,252 | ₩52,252 | ₩52,252 | ₩52,252 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,786 | ₩52,786 | ₩52,786 | ₩52,786 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,539 | ₩52,539 | ₩52,501 | ₩52,501 | -0.07% | 400 |
|---|
| 2026.03.13 | ₩52,459 | ₩52,459 | ₩51,926 | ₩51,926 | -1.02% | 1.1천 |
|---|
| 2026.03.12 | ₩52,232 | ₩52,232 | ₩52,137 | ₩52,137 | -0.18% | 200 |
|---|
| 2026.03.11 | ₩52,769 | ₩52,769 | ₩52,769 | ₩52,769 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,886 | ₩52,886 | ₩52,646 | ₩52,685 | -0.38% | 400 |
|---|
| 2026.03.09 | ₩52,366 | ₩52,665 | ₩52,366 | ₩52,665 | +0.57% | 200 |
|---|
| 2026.03.06 | ₩52,339 | ₩52,486 | ₩52,104 | ₩52,104 | -0.45% | 500 |
|---|
| 2026.03.05 | ₩52,659 | ₩52,793 | ₩52,579 | ₩52,753 | +0.18% | 5.6천 |
|---|
| 2026.03.04 | ₩52,846 | ₩53,007 | ₩52,846 | ₩52,927 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩51,778 | ₩52,408 | ₩51,778 | ₩52,408 | +1.22% | 1.8천 |
|---|
| 2026.03.02 | ₩52,619 | ₩52,774 | ₩52,619 | ₩52,774 | +0.29% | 900 |
|---|
| 2026.02.27 | ₩52,513 | ₩52,696 | ₩52,513 | ₩52,696 | +0.35% | 3.1천 |
|---|
| 2026.02.26 | ₩53,020 | ₩53,020 | ₩52,768 | ₩52,768 | -0.48% | 600 |
|---|
| 2026.02.25 | ₩52,993 | ₩53,100 | ₩52,980 | ₩53,044 | +0.10% | 2천 |
|---|
| 2026.02.24 | ₩52,619 | ₩52,638 | ₩52,619 | ₩52,638 | +0.04% | 300 |
|---|
| 2026.02.23 | ₩52,332 | ₩52,332 | ₩52,219 | ₩52,219 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩52,606 | ₩52,614 | ₩52,553 | ₩52,614 | +0.02% | 3.3천 |
|---|
| 2026.02.19 | ₩52,348 | ₩52,348 | ₩52,348 | ₩52,348 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,706 | ₩52,706 | ₩52,545 | ₩52,545 | -0.31% | 200 |
|---|
| 2026.02.17 | ₩51,925 | ₩52,379 | ₩51,925 | ₩52,220 | +0.57% | 1.2천 |
|---|
| 2026.02.13 | ₩52,192 | ₩52,192 | ₩52,132 | ₩52,159 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩52,753 | ₩52,753 | ₩52,132 | ₩52,132 | -1.18% | 2.1천 |
|---|
| 2026.02.11 | ₩52,673 | ₩52,820 | ₩52,673 | ₩52,801 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩52,927 | ₩52,927 | ₩52,737 | ₩52,737 | -0.36% | 2.8천 |
|---|
| 2026.02.09 | ₩52,312 | ₩52,900 | ₩52,312 | ₩52,865 | +1.06% | 600 |
|---|
| 2026.02.06 | ₩51,845 | ₩52,602 | ₩51,845 | ₩52,602 | +1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩51,992 | ₩51,992 | ₩51,781 | ₩51,781 | -0.41% | 300 |
|---|
| 2026.02.04 | ₩52,519 | ₩52,526 | ₩51,925 | ₩52,255 | -0.50% | 4.6천 |
|---|
| 2026.02.03 | ₩53,080 | ₩53,080 | ₩52,579 | ₩52,742 | -0.64% | 500 |
|---|
| 2026.02.02 | ₩53,180 | ₩53,222 | ₩53,179 | ₩53,179 | -0.00% | 800 |
|---|
| 2026.01.30 | ₩53,154 | ₩53,154 | ₩52,919 | ₩52,919 | -0.44% | 200 |
|---|
| 2026.01.29 | ₩52,980 | ₩53,207 | ₩52,980 | ₩53,207 | +0.43% | 500 |
|---|
| 2026.01.28 | ₩53,314 | ₩53,395 | ₩53,314 | ₩53,395 | +0.15% | 700 |
|---|
| 2026.01.27 | ₩53,274 | ₩53,354 | ₩53,274 | ₩53,294 | +0.04% | 1.5천 |
|---|
| 2026.01.26 | ₩53,182 | ₩53,182 | ₩53,140 | ₩53,150 | -0.06% | 700 |
|---|
| 2026.01.23 | ₩53,020 | ₩53,021 | ₩52,980 | ₩53,021 | +0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩52,793 | ₩52,973 | ₩52,780 | ₩52,973 | +0.34% | 800 |
|---|
| 2026.01.21 | ₩52,740 | ₩52,740 | ₩52,720 | ₩52,722 | -0.03% | 1.5천 |
|---|
| 2026.01.20 | ₩52,272 | ₩52,486 | ₩52,219 | ₩52,219 | -0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩52,880 | ₩52,880 | ₩52,753 | ₩52,868 | -0.02% | 1.2천 |
|---|
| 2026.01.15 | ₩52,840 | ₩52,840 | ₩52,840 | ₩52,840 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,740 | ₩52,740 | ₩52,725 | ₩52,725 | -0.03% | 100 |
|---|
| 2026.01.13 | ₩53,007 | ₩53,032 | ₩52,977 | ₩52,980 | -0.05% | 800 |
|---|
| 2026.01.12 | ₩52,993 | ₩53,073 | ₩52,993 | ₩53,061 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩52,700 | ₩53,060 | ₩52,700 | ₩53,043 | +0.65% | 1.2천 |
|---|
| 2026.01.08 | ₩52,713 | ₩52,733 | ₩52,563 | ₩52,733 | +0.04% | 700 |
|---|
| 2026.01.07 | ₩52,753 | ₩53,007 | ₩52,753 | ₩52,830 | +0.15% | 1.7천 |
|---|
| 2026.01.06 | ₩52,593 | ₩52,852 | ₩52,593 | ₩52,852 | +0.49% | 2.3천 |
|---|
| 2026.01.05 | ₩52,606 | ₩52,613 | ₩52,426 | ₩52,606 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩52,606 | ₩52,606 | ₩52,441 | ₩52,441 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩52,566 | ₩52,607 | ₩52,446 | ₩52,509 | -0.11% | 3.8천 |
|---|
| 2025.12.30 | ₩52,579 | ₩52,726 | ₩52,566 | ₩52,606 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,726 | ₩52,726 | ₩52,579 | ₩52,698 | -0.05% | 1.9천 |
|---|
| 2025.12.26 | ₩52,713 | ₩52,846 | ₩52,706 | ₩52,828 | +0.22% | 3.2천 |
|---|
| 2025.12.24 | ₩52,593 | ₩52,765 | ₩52,593 | ₩52,713 | +0.23% | 900 |
|---|
| 2025.12.23 | ₩52,603 | ₩52,786 | ₩52,603 | ₩52,786 | +0.35% | 1천 |
|---|
| 2025.12.22 | ₩52,473 | ₩52,613 | ₩52,473 | ₩52,613 | +0.27% | 4.3천 |
|---|
| 2025.12.19 | ₩52,212 | ₩52,404 | ₩52,212 | ₩52,347 | +0.26% | 1.2천 |
|---|
| 2025.12.18 | ₩51,912 | ₩51,960 | ₩51,912 | ₩51,960 | +0.09% | 1.4천 |
|---|
| 2025.12.17 | ₩51,671 | ₩51,725 | ₩51,511 | ₩51,511 | -0.31% | 1.8천 |
|---|
| 2025.12.16 | ₩51,979 | ₩52,080 | ₩51,826 | ₩52,080 | +0.20% | 2천 |
|---|
| 2025.12.15 | ₩51,992 | ₩51,992 | ₩51,885 | ₩51,913 | -0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩51,939 | ₩52,039 | ₩51,939 | ₩51,955 | +0.03% | 300 |
|---|
| 2025.12.11 | ₩52,286 | ₩52,412 | ₩52,286 | ₩52,399 | +0.22% | 2.5천 |
|---|
| 2025.12.10 | ₩52,272 | ₩52,431 | ₩52,272 | ₩52,431 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩52,239 | ₩52,286 | ₩52,239 | ₩52,247 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩52,099 | ₩52,161 | ₩52,099 | ₩52,161 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩52,291 | ₩52,291 | ₩52,165 | ₩52,234 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩52,032 | ₩52,141 | ₩52,032 | ₩52,141 | +0.21% | 800 |
|---|
| 2025.12.03 | ₩52,132 | ₩52,140 | ₩52,112 | ₩52,140 | +0.02% | 500 |
|---|
| 2025.12.02 | ₩52,139 | ₩52,139 | ₩52,029 | ₩52,041 | -0.19% | 1.7천 |
|---|
| 2025.12.01 | ₩51,885 | ₩51,885 | ₩51,725 | ₩51,866 | -0.04% | 3.3천 |
|---|
| 2025.11.28 | ₩51,832 | ₩51,886 | ₩51,832 | ₩51,886 | +0.11% | 1.3만 |
|---|
| 2025.11.26 | ₩51,725 | ₩51,725 | ₩51,709 | ₩51,709 | -0.03% | 1천 |
|---|
| 2025.11.25 | ₩51,338 | ₩51,439 | ₩51,251 | ₩51,439 | +0.20% | 2.1천 |
|---|
| 2025.11.24 | ₩51,164 | ₩51,177 | ₩51,044 | ₩51,156 | -0.02% | 2.3천 |
|---|
| 2025.11.21 | ₩49,869 | ₩50,390 | ₩49,869 | ₩50,213 | +0.69% | 1.7천 |
|---|
| 2025.11.20 | ₩51,351 | ₩51,378 | ₩49,897 | ₩49,897 | -2.83% | 6.7천 |
|---|
| 2025.11.19 | ₩50,563 | ₩50,653 | ₩50,443 | ₩50,653 | +0.18% | 1.8천 |
|---|
| 2025.11.18 | ₩50,450 | ₩50,590 | ₩50,450 | ₩50,474 | +0.05% | 2.4천 |
|---|
| 2025.11.17 | ₩51,137 | ₩51,137 | ₩50,718 | ₩50,769 | -0.72% | 2.3천 |
|---|
| 2025.11.14 | ₩50,757 | ₩51,064 | ₩50,757 | ₩51,031 | +0.54% | 500 |
|---|
| 2025.11.13 | ₩51,177 | ₩51,177 | ₩50,957 | ₩50,957 | -0.43% | 600 |
|---|
| 2025.11.12 | ₩51,485 | ₩51,555 | ₩51,418 | ₩51,555 | +0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩51,471 | ₩51,658 | ₩51,471 | ₩51,658 | +0.36% | 900 |
|---|
| 2025.11.10 | ₩51,431 | ₩51,661 | ₩51,418 | ₩51,653 | +0.43% | 1.7만 |
|---|
| 2025.11.07 | ₩50,816 | ₩51,012 | ₩50,737 | ₩51,012 | +0.39% | 900 |
|---|
| 2025.11.06 | ₩51,244 | ₩51,338 | ₩51,095 | ₩51,095 | -0.29% | 2.7천 |
|---|
| 2025.11.05 | ₩51,531 | ₩51,765 | ₩51,531 | ₩51,619 | +0.17% | 2.2천 |
|---|
| 2025.11.04 | ₩51,631 | ₩51,631 | ₩51,426 | ₩51,426 | -0.40% | 300 |
|---|
| 2025.11.03 | ₩51,945 | ₩51,945 | ₩51,934 | ₩51,934 | -0.02% | 100 |
|---|
| 2025.10.31 | ₩52,052 | ₩52,052 | ₩51,817 | ₩51,817 | -0.45% | 800 |
|---|
| 2025.10.30 | ₩51,872 | ₩51,872 | ₩51,752 | ₩51,752 | -0.23% | 1.1천 |
|---|
| 2025.10.29 | ₩52,092 | ₩52,092 | ₩51,965 | ₩52,061 | -0.06% | 4.4천 |
|---|
| 2025.10.28 | ₩51,965 | ₩52,068 | ₩51,965 | ₩52,020 | +0.11% | 6.3천 |
|---|
| 2025.10.27 | ₩51,845 | ₩52,012 | ₩51,845 | ₩52,007 | +0.31% | 1.2천 |
|---|
| 2025.10.24 | ₩51,591 | ₩51,738 | ₩51,591 | ₩51,671 | +0.16% | 2.4천 |
|---|
| 2025.10.23 | ₩51,364 | ₩51,379 | ₩51,364 | ₩51,379 | +0.03% | 100 |
|---|
| 2025.10.22 | ₩51,311 | ₩51,311 | ₩51,044 | ₩51,085 | -0.44% | 900 |
|---|
| 2025.10.21 | ₩51,346 | ₩51,390 | ₩51,346 | ₩51,390 | +0.09% | 500 |
|---|
| 2025.10.20 | ₩51,418 | ₩51,418 | ₩51,379 | ₩51,379 | -0.08% | 800 |
|---|
| 2025.10.17 | ₩50,670 | ₩51,004 | ₩50,497 | ₩50,932 | +0.52% | 6.4천 |
|---|
| 2025.10.16 | ₩50,950 | ₩50,950 | ₩50,470 | ₩50,550 | -0.79% | 900 |
|---|
| 2025.10.15 | ₩50,924 | ₩50,924 | ₩50,657 | ₩50,734 | -0.37% | 300 |
|---|
| 2025.10.14 | ₩50,824 | ₩50,824 | ₩50,581 | ₩50,581 | -0.48% | 1.4천 |
|---|
| 2025.10.13 | ₩50,710 | ₩50,818 | ₩50,710 | ₩50,818 | +0.21% | 1.1천 |
|---|
| 2025.10.10 | ₩50,223 | ₩50,276 | ₩50,084 | ₩50,084 | -0.28% | 600 |
|---|