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 | ₩58,980 | ₩59,186 | ₩58,980 | ₩59,154 | +0.30% | 600 |
| 2026.10.08 | ₩59,273 | ₩59,273 | ₩58,659 | ₩58,823 | -0.76% | 6천 |
| 2026.10.07 | ₩59,286 | ₩59,480 | ₩58,939 | ₩59,480 | +0.33% | 2.6천 |
| 2026.10.06 | ₩59,533 | ₩59,533 | ₩59,513 | ₩59,513 | -0.03% | 300 |
| 2026.10.05 | ₩59,046 | ₩59,120 | ₩58,913 | ₩59,120 | +0.12% | 2.9천 |
| 2026.10.02 | ₩58,745 | ₩58,745 | ₩58,745 | ₩58,745 | 0.00% | 100 |
| 2026.10.01 | ₩57,765 | ₩58,271 | ₩57,765 | ₩58,271 | +0.88% | 900 |
| 2026.09.30 | ₩58,144 | ₩58,144 | ₩58,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,144 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,918 | ₩57,972 | ₩57,918 | ₩57,972 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩58,019 | ₩58,025 | ₩57,925 | ₩57,938 | -0.14% | 1천 |
|---|
| 2026.09.25 | ₩58,372 | ₩58,426 | ₩58,305 | ₩58,399 | +0.05% | 1.5천 |
|---|
| 2026.09.24 | ₩58,112 | ₩58,112 | ₩58,112 | ₩58,112 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩58,125 | ₩58,125 | ₩58,048 | ₩58,048 | -0.13% | 400 |
|---|
| 2026.09.22 | ₩58,486 | ₩58,486 | ₩58,486 | ₩58,486 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩57,631 | ₩58,107 | ₩57,631 | ₩58,107 | +0.82% | 900 |
|---|
| 2026.09.18 | ₩56,524 | ₩56,788 | ₩56,524 | ₩56,788 | +0.47% | 9.2천 |
|---|
| 2026.09.17 | ₩56,283 | ₩56,476 | ₩56,283 | ₩56,476 | +0.34% | 500 |
|---|
| 2026.09.16 | ₩55,830 | ₩55,830 | ₩55,401 | ₩55,401 | -0.77% | 3.1천 |
|---|
| 2026.09.15 | ₩55,496 | ₩55,496 | ₩55,399 | ₩55,399 | -0.18% | 100 |
|---|
| 2026.09.14 | ₩55,469 | ₩55,803 | ₩55,456 | ₩55,803 | +0.60% | 1.7만 |
|---|
| 2026.09.11 | ₩56,406 | ₩56,406 | ₩56,217 | ₩56,217 | -0.34% | 2.3천 |
|---|
| 2026.09.10 | ₩55,743 | ₩55,743 | ₩55,576 | ₩55,633 | -0.20% | 6.9천 |
|---|
| 2026.09.09 | ₩56,270 | ₩56,270 | ₩56,185 | ₩56,185 | -0.15% | 800 |
|---|
| 2026.09.08 | ₩56,537 | ₩56,537 | ₩56,307 | ₩56,307 | -0.41% | 1천 |
|---|
| 2026.09.04 | ₩56,517 | ₩56,517 | ₩56,517 | ₩56,517 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩56,130 | ₩56,577 | ₩56,043 | ₩56,441 | +0.55% | 2.3천 |
|---|
| 2026.09.02 | ₩55,523 | ₩55,815 | ₩55,523 | ₩55,815 | +0.53% | 2천 |
|---|
| 2026.09.01 | ₩54,468 | ₩55,830 | ₩54,468 | ₩55,625 | +2.12% | 5.7천 |
|---|
| 2026.08.31 | ₩55,923 | ₩56,274 | ₩55,923 | ₩56,274 | +0.63% | 3.9천 |
|---|
| 2026.08.28 | ₩56,337 | ₩56,564 | ₩56,182 | ₩56,182 | -0.27% | 4천 |
|---|
| 2026.08.27 | ₩56,337 | ₩56,537 | ₩56,337 | ₩56,537 | +0.36% | 2천 |
|---|
| 2026.08.26 | ₩55,509 | ₩55,657 | ₩55,503 | ₩55,657 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩55,525 | ₩55,616 | ₩55,525 | ₩55,613 | +0.16% | 3.4천 |
|---|
| 2026.08.24 | ₩55,443 | ₩55,443 | ₩55,296 | ₩55,301 | -0.26% | 6.2천 |
|---|
| 2026.08.21 | ₩55,790 | ₩55,830 | ₩55,790 | ₩55,790 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩55,629 | ₩55,629 | ₩55,553 | ₩55,553 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩55,936 | ₩55,963 | ₩55,866 | ₩55,866 | -0.13% | 6.9천 |
|---|
| 2026.08.18 | ₩55,830 | ₩55,946 | ₩55,790 | ₩55,946 | +0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩56,951 | ₩56,964 | ₩56,671 | ₩56,709 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩56,791 | ₩56,791 | ₩56,550 | ₩56,671 | -0.21% | 1.3만 |
|---|
| 2026.08.13 | ₩56,711 | ₩56,777 | ₩56,630 | ₩56,637 | -0.13% | 1만 |
|---|
| 2026.08.12 | ₩56,283 | ₩56,364 | ₩56,247 | ₩56,247 | -0.06% | 9.1천 |
|---|
| 2026.08.11 | ₩55,896 | ₩55,896 | ₩55,866 | ₩55,866 | -0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩56,110 | ₩56,237 | ₩55,984 | ₩55,984 | -0.22% | 1.5천 |
|---|
| 2026.08.07 | ₩55,790 | ₩56,041 | ₩55,790 | ₩56,041 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩55,469 | ₩55,589 | ₩55,456 | ₩55,483 | +0.02% | 1.4만 |
|---|
| 2026.08.05 | ₩56,017 | ₩56,017 | ₩55,696 | ₩55,696 | -0.57% | 12.8만 |
|---|
| 2026.08.04 | ₩55,443 | ₩55,883 | ₩55,443 | ₩55,843 | +0.72% | 2.3만 |
|---|
| 2026.08.03 | ₩53,868 | ₩54,606 | ₩53,868 | ₩54,606 | +1.37% | 4천 |
|---|
| 2026.07.31 | ₩54,320 | ₩54,320 | ₩53,834 | ₩53,834 | -0.89% | 600 |
|---|
| 2026.07.30 | ₩53,381 | ₩53,381 | ₩53,338 | ₩53,338 | -0.08% | 100 |
|---|
| 2026.07.29 | ₩52,359 | ₩52,573 | ₩51,657 | ₩51,657 | -1.34% | 9.9천 |
|---|
| 2026.07.28 | ₩52,239 | ₩52,867 | ₩52,199 | ₩52,776 | +1.03% | 5.5천 |
|---|
| 2026.07.27 | ₩53,094 | ₩53,195 | ₩52,960 | ₩53,195 | +0.19% | 2천 |
|---|
| 2026.07.24 | ₩53,454 | ₩53,761 | ₩53,187 | ₩53,238 | -0.40% | 9.1천 |
|---|
| 2026.07.23 | ₩54,028 | ₩54,028 | ₩53,688 | ₩53,781 | -0.46% | 1.2만 |
|---|
| 2026.07.22 | ₩54,855 | ₩54,855 | ₩54,805 | ₩54,805 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩54,702 | ₩55,050 | ₩54,695 | ₩55,050 | +0.64% | 8.1천 |
|---|
| 2026.07.20 | ₩54,321 | ₩54,321 | ₩54,125 | ₩54,125 | -0.36% | 2.9천 |
|---|
| 2026.07.17 | ₩53,427 | ₩54,135 | ₩53,427 | ₩54,135 | +1.32% | 1.6천 |
|---|
| 2026.07.16 | ₩55,122 | ₩55,122 | ₩54,655 | ₩54,655 | -0.85% | 1.4만 |
|---|
| 2026.07.15 | ₩55,683 | ₩55,683 | ₩55,216 | ₩55,495 | -0.34% | 9.9천 |
|---|
| 2026.07.14 | ₩55,536 | ₩55,723 | ₩55,456 | ₩55,624 | +0.16% | 6.9천 |
|---|
| 2026.07.13 | ₩55,389 | ₩55,496 | ₩55,096 | ₩55,096 | -0.53% | 3.3만 |
|---|
| 2026.07.10 | ₩55,710 | ₩55,956 | ₩55,696 | ₩55,956 | +0.44% | 8천 |
|---|
| 2026.07.09 | ₩55,576 | ₩55,726 | ₩55,282 | ₩55,726 | +0.27% | 2.3천 |
|---|
| 2026.07.08 | ₩54,695 | ₩54,855 | ₩54,228 | ₩54,855 | +0.29% | 9.6천 |
|---|
| 2026.07.07 | ₩55,096 | ₩55,096 | ₩54,747 | ₩54,747 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩55,521 | ₩55,830 | ₩55,456 | ₩55,698 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩55,936 | ₩55,936 | ₩54,709 | ₩54,917 | -1.82% | 2만 |
|---|
| 2026.07.01 | ₩56,190 | ₩56,190 | ₩55,696 | ₩55,696 | -0.88% | 1.3만 |
|---|
| 2026.06.30 | ₩56,444 | ₩56,444 | ₩56,444 | ₩56,444 | 0.00% | 1.2천 |
|---|
| 2026.06.29 | ₩56,430 | ₩56,430 | ₩56,430 | ₩56,430 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩56,350 | ₩56,404 | ₩56,350 | ₩56,394 | +0.08% | 6.2천 |
|---|
| 2026.06.25 | ₩56,337 | ₩56,377 | ₩56,323 | ₩56,377 | +0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩56,370 | ₩56,370 | ₩56,370 | ₩56,370 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,364 | ₩56,364 | ₩56,364 | ₩56,364 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩56,385 | ₩56,385 | ₩56,385 | ₩56,385 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩56,310 | ₩56,390 | ₩56,310 | ₩56,344 | +0.06% | 1.9천 |
|---|
| 2026.06.17 | ₩56,230 | ₩56,257 | ₩56,230 | ₩56,257 | +0.05% | 200 |
|---|
| 2026.06.16 | ₩56,315 | ₩56,315 | ₩56,315 | ₩56,315 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩56,337 | ₩56,337 | ₩56,337 | ₩56,337 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩56,217 | ₩56,217 | ₩56,190 | ₩56,217 | 0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩56,210 | ₩56,217 | ₩56,210 | ₩56,217 | +0.01% | 800 |
|---|
| 2026.06.10 | ₩56,031 | ₩56,097 | ₩56,030 | ₩56,097 | +0.12% | 1.8천 |
|---|
| 2026.06.09 | ₩56,230 | ₩56,230 | ₩56,030 | ₩56,141 | -0.16% | 1.6천 |
|---|
| 2026.06.08 | ₩56,163 | ₩56,230 | ₩56,163 | ₩56,230 | +0.12% | 200 |
|---|
| 2026.06.05 | ₩56,203 | ₩56,203 | ₩56,090 | ₩56,090 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩55,970 | ₩56,257 | ₩55,970 | ₩56,257 | +0.51% | 200 |
|---|
| 2026.06.03 | ₩56,150 | ₩56,250 | ₩56,150 | ₩56,243 | +0.17% | 9.9천 |
|---|
| 2026.06.02 | ₩56,137 | ₩56,250 | ₩56,137 | ₩56,250 | +0.20% | 1.2천 |
|---|
| 2026.06.01 | ₩55,923 | ₩56,283 | ₩55,923 | ₩56,223 | +0.54% | 2.4만 |
|---|
| 2026.05.29 | ₩56,177 | ₩56,223 | ₩56,177 | ₩56,223 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩55,870 | ₩56,143 | ₩55,870 | ₩56,143 | +0.49% | 2.9천 |
|---|
| 2026.05.27 | ₩56,123 | ₩56,177 | ₩56,110 | ₩56,177 | +0.10% | 300 |
|---|
| 2026.05.26 | ₩56,097 | ₩56,243 | ₩56,097 | ₩56,162 | +0.12% | 800 |
|---|
| 2026.05.22 | ₩56,117 | ₩56,117 | ₩56,117 | ₩56,117 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,991 | ₩56,070 | ₩55,990 | ₩56,070 | +0.14% | 2.2천 |
|---|
| 2026.05.20 | ₩55,963 | ₩56,037 | ₩55,963 | ₩56,037 | +0.13% | 100 |
|---|
| 2026.05.19 | ₩55,910 | ₩55,997 | ₩55,910 | ₩55,983 | +0.13% | 1.6천 |
|---|
| 2026.05.18 | ₩55,910 | ₩55,936 | ₩55,910 | ₩55,936 | +0.05% | 300 |
|---|
| 2026.05.15 | ₩55,883 | ₩55,936 | ₩55,883 | ₩55,936 | +0.10% | 1천 |
|---|
| 2026.05.14 | ₩55,923 | ₩55,983 | ₩55,923 | ₩55,983 | +0.11% | 700 |
|---|
| 2026.05.13 | ₩55,883 | ₩55,916 | ₩55,883 | ₩55,916 | +0.06% | 1.2천 |
|---|
| 2026.05.12 | ₩55,923 | ₩55,923 | ₩55,923 | ₩55,923 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,856 | ₩55,896 | ₩55,856 | ₩55,896 | +0.07% | 8.8천 |
|---|
| 2026.05.08 | ₩55,723 | ₩55,856 | ₩55,723 | ₩55,843 | +0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩55,823 | ₩55,823 | ₩55,723 | ₩55,796 | -0.05% | 500 |
|---|
| 2026.05.06 | ₩55,710 | ₩55,763 | ₩55,696 | ₩55,763 | +0.10% | 7.8만 |
|---|
| 2026.05.05 | ₩55,589 | ₩55,663 | ₩55,589 | ₩55,656 | +0.12% | 1.9천 |
|---|
| 2026.05.04 | ₩55,696 | ₩55,696 | ₩55,536 | ₩55,576 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩55,536 | ₩55,589 | ₩55,483 | ₩55,509 | -0.05% | 8.3천 |
|---|
| 2026.04.30 | ₩55,377 | ₩55,523 | ₩55,377 | ₩55,523 | +0.26% | 200 |
|---|
| 2026.04.29 | ₩55,376 | ₩55,376 | ₩55,302 | ₩55,302 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩55,096 | ₩55,262 | ₩55,096 | ₩55,262 | +0.30% | 3.3천 |
|---|
| 2026.04.27 | ₩55,349 | ₩55,349 | ₩55,322 | ₩55,322 | -0.05% | 300 |
|---|
| 2026.04.24 | ₩55,269 | ₩55,269 | ₩55,269 | ₩55,269 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩55,005 | ₩55,005 | ₩55,005 | ₩55,005 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩55,016 | ₩55,098 | ₩55,016 | ₩55,089 | +0.13% | 9.7천 |
|---|
| 2026.04.21 | ₩54,922 | ₩54,922 | ₩54,822 | ₩54,822 | -0.18% | 100 |
|---|
| 2026.04.20 | ₩54,882 | ₩54,962 | ₩54,882 | ₩54,962 | +0.15% | 300 |
|---|
| 2026.04.17 | ₩55,016 | ₩55,016 | ₩54,922 | ₩54,985 | -0.06% | 700 |
|---|
| 2026.04.16 | ₩54,762 | ₩54,803 | ₩54,762 | ₩54,803 | +0.08% | 700 |
|---|
| 2026.04.15 | ₩54,548 | ₩54,709 | ₩54,535 | ₩54,709 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩54,348 | ₩54,562 | ₩54,348 | ₩54,522 | +0.32% | 3.7천 |
|---|
| 2026.04.13 | ₩53,894 | ₩54,141 | ₩53,894 | ₩54,141 | +0.46% | 1.5만 |
|---|
| 2026.04.10 | ₩53,921 | ₩53,921 | ₩53,754 | ₩53,754 | -0.31% | 400 |
|---|
| 2026.04.09 | ₩53,427 | ₩53,786 | ₩53,427 | ₩53,708 | +0.52% | 4.9천 |
|---|
| 2026.04.08 | ₩53,481 | ₩53,481 | ₩53,343 | ₩53,343 | -0.26% | 200 |
|---|
| 2026.04.07 | ₩52,053 | ₩52,146 | ₩52,053 | ₩52,146 | +0.18% | 9.1천 |
|---|
| 2026.04.06 | ₩52,267 | ₩52,267 | ₩52,267 | ₩52,267 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩51,970 | ₩51,970 | ₩51,970 | ₩51,970 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩51,824 | ₩51,914 | ₩51,824 | ₩51,914 | +0.17% | 700 |
|---|
| 2026.03.31 | ₩50,664 | ₩51,334 | ₩50,664 | ₩51,334 | +1.32% | 900 |
|---|
| 2026.03.30 | ₩50,064 | ₩50,398 | ₩49,518 | ₩49,808 | -0.51% | 1.2만 |
|---|
| 2026.03.27 | ₩50,424 | ₩50,424 | ₩50,091 | ₩50,091 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩51,265 | ₩51,265 | ₩50,971 | ₩50,971 | -0.57% | 200 |
|---|
| 2026.03.25 | ₩51,980 | ₩51,980 | ₩51,980 | ₩51,980 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩51,832 | ₩51,986 | ₩51,689 | ₩51,689 | -0.28% | 800 |
|---|
| 2026.03.23 | ₩51,999 | ₩52,413 | ₩51,999 | ₩52,027 | +0.05% | 800 |
|---|
| 2026.03.20 | ₩51,252 | ₩51,305 | ₩51,201 | ₩51,294 | +0.08% | 1.7천 |
|---|
| 2026.03.19 | ₩51,946 | ₩52,111 | ₩51,946 | ₩52,111 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩52,233 | ₩52,233 | ₩52,233 | ₩52,233 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,767 | ₩52,767 | ₩52,767 | ₩52,767 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,520 | ₩52,520 | ₩52,481 | ₩52,481 | -0.07% | 400 |
|---|
| 2026.03.13 | ₩52,440 | ₩52,440 | ₩51,907 | ₩51,907 | -1.02% | 1.1천 |
|---|
| 2026.03.12 | ₩52,213 | ₩52,213 | ₩52,118 | ₩52,118 | -0.18% | 200 |
|---|
| 2026.03.11 | ₩52,749 | ₩52,749 | ₩52,749 | ₩52,749 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,867 | ₩52,867 | ₩52,626 | ₩52,665 | -0.38% | 400 |
|---|
| 2026.03.09 | ₩52,346 | ₩52,645 | ₩52,346 | ₩52,645 | +0.57% | 200 |
|---|
| 2026.03.06 | ₩52,319 | ₩52,466 | ₩52,085 | ₩52,085 | -0.45% | 500 |
|---|
| 2026.03.05 | ₩52,640 | ₩52,773 | ₩52,560 | ₩52,733 | +0.18% | 5.6천 |
|---|
| 2026.03.04 | ₩52,827 | ₩52,987 | ₩52,827 | ₩52,907 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩51,759 | ₩52,389 | ₩51,759 | ₩52,389 | +1.22% | 1.8천 |
|---|
| 2026.03.02 | ₩52,600 | ₩52,755 | ₩52,600 | ₩52,755 | +0.29% | 900 |
|---|
| 2026.02.27 | ₩52,493 | ₩52,676 | ₩52,493 | ₩52,676 | +0.35% | 3.1천 |
|---|
| 2026.02.26 | ₩53,000 | ₩53,000 | ₩52,748 | ₩52,748 | -0.48% | 600 |
|---|
| 2026.02.25 | ₩52,973 | ₩53,080 | ₩52,960 | ₩53,024 | +0.10% | 2천 |
|---|
| 2026.02.24 | ₩52,600 | ₩52,618 | ₩52,600 | ₩52,618 | +0.04% | 300 |
|---|
| 2026.02.23 | ₩52,313 | ₩52,313 | ₩52,199 | ₩52,199 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩52,586 | ₩52,594 | ₩52,533 | ₩52,594 | +0.02% | 3.3천 |
|---|
| 2026.02.19 | ₩52,329 | ₩52,329 | ₩52,329 | ₩52,329 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,686 | ₩52,686 | ₩52,525 | ₩52,525 | -0.31% | 200 |
|---|
| 2026.02.17 | ₩51,906 | ₩52,359 | ₩51,906 | ₩52,201 | +0.57% | 1.2천 |
|---|
| 2026.02.13 | ₩52,173 | ₩52,173 | ₩52,113 | ₩52,139 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩52,733 | ₩52,733 | ₩52,113 | ₩52,113 | -1.18% | 2.1천 |
|---|
| 2026.02.11 | ₩52,653 | ₩52,800 | ₩52,653 | ₩52,781 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩52,907 | ₩52,907 | ₩52,717 | ₩52,717 | -0.36% | 2.8천 |
|---|
| 2026.02.09 | ₩52,293 | ₩52,880 | ₩52,293 | ₩52,845 | +1.06% | 600 |
|---|
| 2026.02.06 | ₩51,826 | ₩52,582 | ₩51,826 | ₩52,582 | +1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩51,972 | ₩51,972 | ₩51,762 | ₩51,762 | -0.41% | 300 |
|---|
| 2026.02.04 | ₩52,500 | ₩52,506 | ₩51,906 | ₩52,235 | -0.50% | 4.6천 |
|---|
| 2026.02.03 | ₩53,060 | ₩53,060 | ₩52,560 | ₩52,723 | -0.64% | 500 |
|---|
| 2026.02.02 | ₩53,160 | ₩53,202 | ₩53,159 | ₩53,159 | -0.00% | 800 |
|---|
| 2026.01.30 | ₩53,134 | ₩53,134 | ₩52,899 | ₩52,899 | -0.44% | 200 |
|---|
| 2026.01.29 | ₩52,960 | ₩53,187 | ₩52,960 | ₩53,187 | +0.43% | 500 |
|---|
| 2026.01.28 | ₩53,294 | ₩53,375 | ₩53,294 | ₩53,375 | +0.15% | 700 |
|---|
| 2026.01.27 | ₩53,254 | ₩53,334 | ₩53,254 | ₩53,274 | +0.04% | 1.5천 |
|---|
| 2026.01.26 | ₩53,162 | ₩53,162 | ₩53,120 | ₩53,130 | -0.06% | 700 |
|---|
| 2026.01.23 | ₩53,000 | ₩53,001 | ₩52,960 | ₩53,001 | +0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩52,773 | ₩52,953 | ₩52,760 | ₩52,953 | +0.34% | 800 |
|---|
| 2026.01.21 | ₩52,720 | ₩52,720 | ₩52,700 | ₩52,703 | -0.03% | 1.5천 |
|---|
| 2026.01.20 | ₩52,253 | ₩52,466 | ₩52,199 | ₩52,199 | -0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩52,860 | ₩52,860 | ₩52,733 | ₩52,848 | -0.02% | 1.2천 |
|---|
| 2026.01.15 | ₩52,820 | ₩52,820 | ₩52,820 | ₩52,820 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,720 | ₩52,720 | ₩52,705 | ₩52,705 | -0.03% | 100 |
|---|
| 2026.01.13 | ₩52,987 | ₩53,012 | ₩52,957 | ₩52,960 | -0.05% | 800 |
|---|
| 2026.01.12 | ₩52,973 | ₩53,054 | ₩52,973 | ₩53,042 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩52,680 | ₩53,040 | ₩52,680 | ₩53,023 | +0.65% | 1.2천 |
|---|
| 2026.01.08 | ₩52,693 | ₩52,713 | ₩52,544 | ₩52,713 | +0.04% | 700 |
|---|
| 2026.01.07 | ₩52,733 | ₩52,987 | ₩52,733 | ₩52,811 | +0.15% | 1.7천 |
|---|
| 2026.01.06 | ₩52,573 | ₩52,832 | ₩52,573 | ₩52,832 | +0.49% | 2.3천 |
|---|
| 2026.01.05 | ₩52,586 | ₩52,593 | ₩52,406 | ₩52,586 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩52,586 | ₩52,586 | ₩52,421 | ₩52,421 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩52,546 | ₩52,588 | ₩52,426 | ₩52,489 | -0.11% | 3.8천 |
|---|
| 2025.12.30 | ₩52,560 | ₩52,707 | ₩52,546 | ₩52,586 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,707 | ₩52,707 | ₩52,560 | ₩52,678 | -0.05% | 1.9천 |
|---|
| 2025.12.26 | ₩52,693 | ₩52,827 | ₩52,686 | ₩52,808 | +0.22% | 3.2천 |
|---|
| 2025.12.24 | ₩52,573 | ₩52,745 | ₩52,573 | ₩52,693 | +0.23% | 900 |
|---|
| 2025.12.23 | ₩52,584 | ₩52,767 | ₩52,584 | ₩52,767 | +0.35% | 1천 |
|---|
| 2025.12.22 | ₩52,453 | ₩52,593 | ₩52,453 | ₩52,593 | +0.27% | 4.3천 |
|---|
| 2025.12.19 | ₩52,193 | ₩52,385 | ₩52,193 | ₩52,327 | +0.26% | 1.2천 |
|---|
| 2025.12.18 | ₩51,892 | ₩51,940 | ₩51,892 | ₩51,940 | +0.09% | 1.4천 |
|---|
| 2025.12.17 | ₩51,652 | ₩51,706 | ₩51,492 | ₩51,492 | -0.31% | 1.8천 |
|---|
| 2025.12.16 | ₩51,959 | ₩52,061 | ₩51,807 | ₩52,061 | +0.20% | 2천 |
|---|
| 2025.12.15 | ₩51,972 | ₩51,972 | ₩51,866 | ₩51,894 | -0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩51,919 | ₩52,019 | ₩51,919 | ₩51,935 | +0.03% | 300 |
|---|
| 2025.12.11 | ₩52,266 | ₩52,393 | ₩52,266 | ₩52,380 | +0.22% | 2.5천 |
|---|
| 2025.12.10 | ₩52,253 | ₩52,412 | ₩52,253 | ₩52,412 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩52,219 | ₩52,266 | ₩52,219 | ₩52,227 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩52,079 | ₩52,142 | ₩52,079 | ₩52,142 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩52,271 | ₩52,271 | ₩52,146 | ₩52,214 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩52,012 | ₩52,122 | ₩52,012 | ₩52,122 | +0.21% | 800 |
|---|
| 2025.12.03 | ₩52,113 | ₩52,121 | ₩52,093 | ₩52,121 | +0.02% | 500 |
|---|
| 2025.12.02 | ₩52,119 | ₩52,119 | ₩52,010 | ₩52,022 | -0.19% | 1.7천 |
|---|
| 2025.12.01 | ₩51,866 | ₩51,866 | ₩51,706 | ₩51,847 | -0.04% | 3.3천 |
|---|
| 2025.11.28 | ₩51,812 | ₩51,867 | ₩51,812 | ₩51,867 | +0.11% | 1.3만 |
|---|
| 2025.11.26 | ₩51,706 | ₩51,706 | ₩51,689 | ₩51,689 | -0.03% | 1천 |
|---|
| 2025.11.25 | ₩51,318 | ₩51,420 | ₩51,232 | ₩51,420 | +0.20% | 2.1천 |
|---|
| 2025.11.24 | ₩51,145 | ₩51,158 | ₩51,025 | ₩51,137 | -0.02% | 2.3천 |
|---|
| 2025.11.21 | ₩49,850 | ₩50,371 | ₩49,850 | ₩50,195 | +0.69% | 1.7천 |
|---|
| 2025.11.20 | ₩51,332 | ₩51,358 | ₩49,878 | ₩49,878 | -2.83% | 6.7천 |
|---|
| 2025.11.19 | ₩50,544 | ₩50,634 | ₩50,424 | ₩50,634 | +0.18% | 1.8천 |
|---|
| 2025.11.18 | ₩50,431 | ₩50,571 | ₩50,431 | ₩50,455 | +0.05% | 2.4천 |
|---|
| 2025.11.17 | ₩51,118 | ₩51,118 | ₩50,699 | ₩50,750 | -0.72% | 2.3천 |
|---|
| 2025.11.14 | ₩50,738 | ₩51,045 | ₩50,738 | ₩51,011 | +0.54% | 500 |
|---|
| 2025.11.13 | ₩51,158 | ₩51,158 | ₩50,938 | ₩50,938 | -0.43% | 600 |
|---|
| 2025.11.12 | ₩51,465 | ₩51,536 | ₩51,399 | ₩51,536 | +0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩51,452 | ₩51,639 | ₩51,452 | ₩51,639 | +0.36% | 900 |
|---|
| 2025.11.10 | ₩51,412 | ₩51,641 | ₩51,399 | ₩51,633 | +0.43% | 1.7만 |
|---|
| 2025.11.07 | ₩50,797 | ₩50,993 | ₩50,718 | ₩50,993 | +0.39% | 900 |
|---|
| 2025.11.06 | ₩51,225 | ₩51,318 | ₩51,076 | ₩51,076 | -0.29% | 2.7천 |
|---|
| 2025.11.05 | ₩51,512 | ₩51,746 | ₩51,512 | ₩51,600 | +0.17% | 2.2천 |
|---|
| 2025.11.04 | ₩51,612 | ₩51,612 | ₩51,407 | ₩51,407 | -0.40% | 300 |
|---|
| 2025.11.03 | ₩51,926 | ₩51,926 | ₩51,915 | ₩51,915 | -0.02% | 100 |
|---|
| 2025.10.31 | ₩52,033 | ₩52,033 | ₩51,798 | ₩51,798 | -0.45% | 800 |
|---|
| 2025.10.30 | ₩51,852 | ₩51,852 | ₩51,732 | ₩51,732 | -0.23% | 1.1천 |
|---|
| 2025.10.29 | ₩52,073 | ₩52,073 | ₩51,946 | ₩52,042 | -0.06% | 4.4천 |
|---|
| 2025.10.28 | ₩51,946 | ₩52,049 | ₩51,946 | ₩52,000 | +0.11% | 6.3천 |
|---|
| 2025.10.27 | ₩51,826 | ₩51,992 | ₩51,826 | ₩51,987 | +0.31% | 1.2천 |
|---|
| 2025.10.24 | ₩51,572 | ₩51,719 | ₩51,572 | ₩51,652 | +0.16% | 2.4천 |
|---|
| 2025.10.23 | ₩51,345 | ₩51,360 | ₩51,345 | ₩51,360 | +0.03% | 100 |
|---|
| 2025.10.22 | ₩51,292 | ₩51,292 | ₩51,025 | ₩51,066 | -0.44% | 900 |
|---|
| 2025.10.21 | ₩51,326 | ₩51,370 | ₩51,326 | ₩51,370 | +0.09% | 500 |
|---|
| 2025.10.20 | ₩51,399 | ₩51,399 | ₩51,360 | ₩51,360 | -0.08% | 800 |
|---|
| 2025.10.17 | ₩50,651 | ₩50,985 | ₩50,478 | ₩50,913 | +0.52% | 6.4천 |
|---|
| 2025.10.16 | ₩50,931 | ₩50,931 | ₩50,451 | ₩50,531 | -0.79% | 900 |
|---|
| 2025.10.15 | ₩50,905 | ₩50,905 | ₩50,638 | ₩50,715 | -0.37% | 300 |
|---|
| 2025.10.14 | ₩50,805 | ₩50,805 | ₩50,562 | ₩50,562 | -0.48% | 1.4천 |
|---|
| 2025.10.13 | ₩50,691 | ₩50,799 | ₩50,691 | ₩50,799 | +0.21% | 1.1천 |
|---|
| 2025.10.10 | ₩50,204 | ₩50,257 | ₩50,065 | ₩50,065 | -0.28% | 600 |
|---|