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 | ₩58,934 | ₩59,141 | ₩58,934 | ₩59,109 | +0.30% | 600 |
| 2026.10.08 | ₩59,228 | ₩59,228 | ₩58,614 | ₩58,778 | -0.76% | 6천 |
| 2026.10.07 | ₩59,241 | ₩59,435 | ₩58,894 | ₩59,435 | +0.33% | 2.6천 |
| 2026.10.06 | ₩59,488 | ₩59,488 | ₩59,468 | ₩59,468 | -0.03% | 300 |
| 2026.10.05 | ₩59,001 | ₩59,074 | ₩58,868 | ₩59,074 | +0.12% | 2.9천 |
| 2026.10.02 | ₩58,700 | ₩58,700 | ₩58,700 | ₩58,700 | 0.00% | 100 |
| 2026.10.01 | ₩57,721 | ₩58,226 | ₩57,721 | ₩58,226 | +0.88% | 900 |
| 2026.09.30 | ₩58,100 | ₩58,100 | ₩58,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,100 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩57,874 | ₩57,928 | ₩57,874 | ₩57,928 | +0.09% | 500 |
|---|
| 2026.09.28 | ₩57,974 | ₩57,981 | ₩57,881 | ₩57,894 | -0.14% | 1천 |
|---|
| 2026.09.25 | ₩58,328 | ₩58,381 | ₩58,261 | ₩58,354 | +0.05% | 1.5천 |
|---|
| 2026.09.24 | ₩58,068 | ₩58,068 | ₩58,068 | ₩58,068 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩58,081 | ₩58,081 | ₩58,004 | ₩58,004 | -0.13% | 400 |
|---|
| 2026.09.22 | ₩58,441 | ₩58,441 | ₩58,441 | ₩58,441 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩57,587 | ₩58,062 | ₩57,587 | ₩58,062 | +0.82% | 900 |
|---|
| 2026.09.18 | ₩56,480 | ₩56,745 | ₩56,480 | ₩56,745 | +0.47% | 9.2천 |
|---|
| 2026.09.17 | ₩56,240 | ₩56,432 | ₩56,240 | ₩56,432 | +0.34% | 500 |
|---|
| 2026.09.16 | ₩55,787 | ₩55,787 | ₩55,359 | ₩55,359 | -0.77% | 3.1천 |
|---|
| 2026.09.15 | ₩55,454 | ₩55,454 | ₩55,356 | ₩55,356 | -0.18% | 100 |
|---|
| 2026.09.14 | ₩55,427 | ₩55,760 | ₩55,414 | ₩55,760 | +0.60% | 1.7만 |
|---|
| 2026.09.11 | ₩56,363 | ₩56,363 | ₩56,174 | ₩56,174 | -0.34% | 2.3천 |
|---|
| 2026.09.10 | ₩55,700 | ₩55,700 | ₩55,534 | ₩55,591 | -0.20% | 6.9천 |
|---|
| 2026.09.09 | ₩56,227 | ₩56,227 | ₩56,142 | ₩56,142 | -0.15% | 800 |
|---|
| 2026.09.08 | ₩56,494 | ₩56,494 | ₩56,264 | ₩56,264 | -0.41% | 1천 |
|---|
| 2026.09.04 | ₩56,474 | ₩56,474 | ₩56,474 | ₩56,474 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩56,087 | ₩56,534 | ₩56,000 | ₩56,398 | +0.55% | 2.3천 |
|---|
| 2026.09.02 | ₩55,480 | ₩55,772 | ₩55,480 | ₩55,772 | +0.53% | 2천 |
|---|
| 2026.09.01 | ₩54,427 | ₩55,787 | ₩54,427 | ₩55,583 | +2.12% | 5.7천 |
|---|
| 2026.08.31 | ₩55,880 | ₩56,231 | ₩55,880 | ₩56,231 | +0.63% | 3.9천 |
|---|
| 2026.08.28 | ₩56,294 | ₩56,521 | ₩56,139 | ₩56,139 | -0.27% | 4천 |
|---|
| 2026.08.27 | ₩56,294 | ₩56,494 | ₩56,294 | ₩56,494 | +0.36% | 2천 |
|---|
| 2026.08.26 | ₩55,467 | ₩55,615 | ₩55,460 | ₩55,615 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩55,483 | ₩55,574 | ₩55,483 | ₩55,571 | +0.16% | 3.4천 |
|---|
| 2026.08.24 | ₩55,400 | ₩55,400 | ₩55,254 | ₩55,259 | -0.26% | 6.2천 |
|---|
| 2026.08.21 | ₩55,747 | ₩55,787 | ₩55,747 | ₩55,747 | 0.00% | 2.1천 |
|---|
| 2026.08.20 | ₩55,587 | ₩55,587 | ₩55,511 | ₩55,511 | -0.14% | 400 |
|---|
| 2026.08.19 | ₩55,894 | ₩55,920 | ₩55,823 | ₩55,823 | -0.13% | 6.9천 |
|---|
| 2026.08.18 | ₩55,787 | ₩55,903 | ₩55,747 | ₩55,903 | +0.21% | 1.7만 |
|---|
| 2026.08.17 | ₩56,907 | ₩56,921 | ₩56,627 | ₩56,666 | -0.42% | 1.1만 |
|---|
| 2026.08.14 | ₩56,747 | ₩56,747 | ₩56,507 | ₩56,627 | -0.21% | 1.3만 |
|---|
| 2026.08.13 | ₩56,667 | ₩56,734 | ₩56,587 | ₩56,594 | -0.13% | 1만 |
|---|
| 2026.08.12 | ₩56,240 | ₩56,320 | ₩56,204 | ₩56,204 | -0.06% | 9.1천 |
|---|
| 2026.08.11 | ₩55,854 | ₩55,854 | ₩55,823 | ₩55,823 | -0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩56,067 | ₩56,194 | ₩55,942 | ₩55,942 | -0.22% | 1.5천 |
|---|
| 2026.08.07 | ₩55,747 | ₩55,998 | ₩55,747 | ₩55,998 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩55,427 | ₩55,547 | ₩55,414 | ₩55,440 | +0.02% | 1.4만 |
|---|
| 2026.08.05 | ₩55,974 | ₩55,974 | ₩55,654 | ₩55,654 | -0.57% | 12.8만 |
|---|
| 2026.08.04 | ₩55,400 | ₩55,840 | ₩55,400 | ₩55,800 | +0.72% | 2.3만 |
|---|
| 2026.08.03 | ₩53,827 | ₩54,564 | ₩53,827 | ₩54,564 | +1.37% | 4천 |
|---|
| 2026.07.31 | ₩54,279 | ₩54,279 | ₩53,793 | ₩53,793 | -0.89% | 600 |
|---|
| 2026.07.30 | ₩53,340 | ₩53,340 | ₩53,297 | ₩53,297 | -0.08% | 100 |
|---|
| 2026.07.29 | ₩52,319 | ₩52,533 | ₩51,618 | ₩51,618 | -1.34% | 9.9천 |
|---|
| 2026.07.28 | ₩52,199 | ₩52,826 | ₩52,159 | ₩52,736 | +1.03% | 5.5천 |
|---|
| 2026.07.27 | ₩53,053 | ₩53,154 | ₩52,920 | ₩53,154 | +0.19% | 2천 |
|---|
| 2026.07.24 | ₩53,413 | ₩53,720 | ₩53,146 | ₩53,197 | -0.40% | 9.1천 |
|---|
| 2026.07.23 | ₩53,987 | ₩53,987 | ₩53,646 | ₩53,740 | -0.46% | 1.2만 |
|---|
| 2026.07.22 | ₩54,813 | ₩54,813 | ₩54,763 | ₩54,763 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩54,660 | ₩55,008 | ₩54,653 | ₩55,008 | +0.64% | 8.1천 |
|---|
| 2026.07.20 | ₩54,280 | ₩54,280 | ₩54,084 | ₩54,084 | -0.36% | 2.9천 |
|---|
| 2026.07.17 | ₩53,386 | ₩54,093 | ₩53,386 | ₩54,093 | +1.32% | 1.6천 |
|---|
| 2026.07.16 | ₩55,080 | ₩55,080 | ₩54,613 | ₩54,613 | -0.85% | 1.4만 |
|---|
| 2026.07.15 | ₩55,640 | ₩55,640 | ₩55,174 | ₩55,452 | -0.34% | 9.9천 |
|---|
| 2026.07.14 | ₩55,494 | ₩55,680 | ₩55,414 | ₩55,582 | +0.16% | 6.9천 |
|---|
| 2026.07.13 | ₩55,347 | ₩55,454 | ₩55,053 | ₩55,053 | -0.53% | 3.3만 |
|---|
| 2026.07.10 | ₩55,667 | ₩55,914 | ₩55,654 | ₩55,914 | +0.44% | 8천 |
|---|
| 2026.07.09 | ₩55,534 | ₩55,683 | ₩55,240 | ₩55,683 | +0.27% | 2.3천 |
|---|
| 2026.07.08 | ₩54,653 | ₩54,813 | ₩54,187 | ₩54,813 | +0.29% | 9.6천 |
|---|
| 2026.07.07 | ₩55,053 | ₩55,053 | ₩54,705 | ₩54,705 | -0.63% | 1.2만 |
|---|
| 2026.07.06 | ₩55,479 | ₩55,787 | ₩55,414 | ₩55,655 | +0.32% | 1.3만 |
|---|
| 2026.07.02 | ₩55,894 | ₩55,894 | ₩54,667 | ₩54,875 | -1.82% | 2만 |
|---|
| 2026.07.01 | ₩56,147 | ₩56,147 | ₩55,654 | ₩55,654 | -0.88% | 1.3만 |
|---|
| 2026.06.30 | ₩56,400 | ₩56,400 | ₩56,400 | ₩56,400 | 0.00% | 1.2천 |
|---|
| 2026.06.29 | ₩56,387 | ₩56,387 | ₩56,387 | ₩56,387 | 0.00% | 1.3천 |
|---|
| 2026.06.26 | ₩56,307 | ₩56,360 | ₩56,307 | ₩56,351 | +0.08% | 6.2천 |
|---|
| 2026.06.25 | ₩56,294 | ₩56,334 | ₩56,280 | ₩56,334 | +0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩56,327 | ₩56,327 | ₩56,327 | ₩56,327 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩56,320 | ₩56,320 | ₩56,320 | ₩56,320 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩56,342 | ₩56,342 | ₩56,342 | ₩56,342 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩56,267 | ₩56,347 | ₩56,267 | ₩56,300 | +0.06% | 1.9천 |
|---|
| 2026.06.17 | ₩56,187 | ₩56,214 | ₩56,187 | ₩56,214 | +0.05% | 200 |
|---|
| 2026.06.16 | ₩56,272 | ₩56,272 | ₩56,272 | ₩56,272 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩56,294 | ₩56,294 | ₩56,294 | ₩56,294 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩56,174 | ₩56,174 | ₩56,147 | ₩56,174 | 0.00% | 4.8천 |
|---|
| 2026.06.11 | ₩56,167 | ₩56,174 | ₩56,167 | ₩56,174 | +0.01% | 800 |
|---|
| 2026.06.10 | ₩55,988 | ₩56,054 | ₩55,987 | ₩56,054 | +0.12% | 1.8천 |
|---|
| 2026.06.09 | ₩56,187 | ₩56,187 | ₩55,987 | ₩56,098 | -0.16% | 1.6천 |
|---|
| 2026.06.08 | ₩56,120 | ₩56,187 | ₩56,120 | ₩56,187 | +0.12% | 200 |
|---|
| 2026.06.05 | ₩56,160 | ₩56,160 | ₩56,047 | ₩56,047 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩55,927 | ₩56,214 | ₩55,927 | ₩56,214 | +0.51% | 200 |
|---|
| 2026.06.03 | ₩56,107 | ₩56,207 | ₩56,107 | ₩56,200 | +0.17% | 9.9천 |
|---|
| 2026.06.02 | ₩56,094 | ₩56,207 | ₩56,094 | ₩56,207 | +0.20% | 1.2천 |
|---|
| 2026.06.01 | ₩55,880 | ₩56,240 | ₩55,880 | ₩56,180 | +0.54% | 2.4만 |
|---|
| 2026.05.29 | ₩56,134 | ₩56,180 | ₩56,134 | ₩56,180 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩55,827 | ₩56,100 | ₩55,827 | ₩56,100 | +0.49% | 2.9천 |
|---|
| 2026.05.27 | ₩56,080 | ₩56,134 | ₩56,067 | ₩56,134 | +0.10% | 300 |
|---|
| 2026.05.26 | ₩56,054 | ₩56,200 | ₩56,054 | ₩56,119 | +0.12% | 800 |
|---|
| 2026.05.22 | ₩56,074 | ₩56,074 | ₩56,074 | ₩56,074 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩55,948 | ₩56,027 | ₩55,947 | ₩56,027 | +0.14% | 2.2천 |
|---|
| 2026.05.20 | ₩55,920 | ₩55,994 | ₩55,920 | ₩55,994 | +0.13% | 100 |
|---|
| 2026.05.19 | ₩55,867 | ₩55,954 | ₩55,867 | ₩55,940 | +0.13% | 1.6천 |
|---|
| 2026.05.18 | ₩55,867 | ₩55,894 | ₩55,867 | ₩55,894 | +0.05% | 300 |
|---|
| 2026.05.15 | ₩55,840 | ₩55,894 | ₩55,840 | ₩55,894 | +0.10% | 1천 |
|---|
| 2026.05.14 | ₩55,880 | ₩55,940 | ₩55,880 | ₩55,940 | +0.11% | 700 |
|---|
| 2026.05.13 | ₩55,840 | ₩55,874 | ₩55,840 | ₩55,874 | +0.06% | 1.2천 |
|---|
| 2026.05.12 | ₩55,880 | ₩55,880 | ₩55,880 | ₩55,880 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩55,814 | ₩55,854 | ₩55,814 | ₩55,854 | +0.07% | 8.8천 |
|---|
| 2026.05.08 | ₩55,680 | ₩55,814 | ₩55,680 | ₩55,800 | +0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩55,780 | ₩55,780 | ₩55,680 | ₩55,754 | -0.05% | 500 |
|---|
| 2026.05.06 | ₩55,667 | ₩55,720 | ₩55,654 | ₩55,720 | +0.10% | 7.8만 |
|---|
| 2026.05.05 | ₩55,547 | ₩55,620 | ₩55,547 | ₩55,614 | +0.12% | 1.9천 |
|---|
| 2026.05.04 | ₩55,654 | ₩55,654 | ₩55,494 | ₩55,534 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩55,494 | ₩55,547 | ₩55,440 | ₩55,467 | -0.05% | 8.3천 |
|---|
| 2026.04.30 | ₩55,335 | ₩55,480 | ₩55,335 | ₩55,480 | +0.26% | 200 |
|---|
| 2026.04.29 | ₩55,334 | ₩55,334 | ₩55,260 | ₩55,260 | -0.13% | 500 |
|---|
| 2026.04.28 | ₩55,053 | ₩55,220 | ₩55,053 | ₩55,220 | +0.30% | 3.3천 |
|---|
| 2026.04.27 | ₩55,307 | ₩55,307 | ₩55,280 | ₩55,280 | -0.05% | 300 |
|---|
| 2026.04.24 | ₩55,227 | ₩55,227 | ₩55,227 | ₩55,227 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩54,963 | ₩54,963 | ₩54,963 | ₩54,963 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩54,973 | ₩55,056 | ₩54,973 | ₩55,047 | +0.13% | 9.7천 |
|---|
| 2026.04.21 | ₩54,880 | ₩54,880 | ₩54,780 | ₩54,780 | -0.18% | 100 |
|---|
| 2026.04.20 | ₩54,840 | ₩54,920 | ₩54,840 | ₩54,920 | +0.15% | 300 |
|---|
| 2026.04.17 | ₩54,973 | ₩54,973 | ₩54,880 | ₩54,943 | -0.06% | 700 |
|---|
| 2026.04.16 | ₩54,720 | ₩54,761 | ₩54,720 | ₩54,761 | +0.08% | 700 |
|---|
| 2026.04.15 | ₩54,507 | ₩54,667 | ₩54,493 | ₩54,667 | +0.29% | 1.4천 |
|---|
| 2026.04.14 | ₩54,307 | ₩54,520 | ₩54,307 | ₩54,480 | +0.32% | 3.7천 |
|---|
| 2026.04.13 | ₩53,853 | ₩54,100 | ₩53,853 | ₩54,100 | +0.46% | 1.5만 |
|---|
| 2026.04.10 | ₩53,880 | ₩53,880 | ₩53,713 | ₩53,713 | -0.31% | 400 |
|---|
| 2026.04.09 | ₩53,386 | ₩53,745 | ₩53,386 | ₩53,666 | +0.52% | 4.9천 |
|---|
| 2026.04.08 | ₩53,440 | ₩53,440 | ₩53,302 | ₩53,302 | -0.26% | 200 |
|---|
| 2026.04.07 | ₩52,013 | ₩52,106 | ₩52,013 | ₩52,106 | +0.18% | 9.1천 |
|---|
| 2026.04.06 | ₩52,227 | ₩52,227 | ₩52,227 | ₩52,227 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩51,930 | ₩51,930 | ₩51,930 | ₩51,930 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩51,785 | ₩51,874 | ₩51,785 | ₩51,874 | +0.17% | 700 |
|---|
| 2026.03.31 | ₩50,626 | ₩51,295 | ₩50,626 | ₩51,295 | +1.32% | 900 |
|---|
| 2026.03.30 | ₩50,026 | ₩50,359 | ₩49,480 | ₩49,770 | -0.51% | 1.2만 |
|---|
| 2026.03.27 | ₩50,386 | ₩50,386 | ₩50,052 | ₩50,052 | -0.66% | 1.1천 |
|---|
| 2026.03.26 | ₩51,226 | ₩51,226 | ₩50,932 | ₩50,932 | -0.57% | 200 |
|---|
| 2026.03.25 | ₩51,941 | ₩51,941 | ₩51,941 | ₩51,941 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩51,793 | ₩51,946 | ₩51,650 | ₩51,650 | -0.28% | 800 |
|---|
| 2026.03.23 | ₩51,959 | ₩52,373 | ₩51,959 | ₩51,987 | +0.05% | 800 |
|---|
| 2026.03.20 | ₩51,213 | ₩51,266 | ₩51,162 | ₩51,255 | +0.08% | 1.7천 |
|---|
| 2026.03.19 | ₩51,906 | ₩52,071 | ₩51,906 | ₩52,071 | +0.32% | 300 |
|---|
| 2026.03.18 | ₩52,193 | ₩52,193 | ₩52,193 | ₩52,193 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩52,726 | ₩52,726 | ₩52,726 | ₩52,726 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩52,480 | ₩52,480 | ₩52,441 | ₩52,441 | -0.07% | 400 |
|---|
| 2026.03.13 | ₩52,400 | ₩52,400 | ₩51,867 | ₩51,867 | -1.02% | 1.1천 |
|---|
| 2026.03.12 | ₩52,173 | ₩52,173 | ₩52,078 | ₩52,078 | -0.18% | 200 |
|---|
| 2026.03.11 | ₩52,709 | ₩52,709 | ₩52,709 | ₩52,709 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩52,826 | ₩52,826 | ₩52,586 | ₩52,625 | -0.38% | 400 |
|---|
| 2026.03.09 | ₩52,306 | ₩52,605 | ₩52,306 | ₩52,605 | +0.57% | 200 |
|---|
| 2026.03.06 | ₩52,279 | ₩52,426 | ₩52,045 | ₩52,045 | -0.45% | 500 |
|---|
| 2026.03.05 | ₩52,600 | ₩52,733 | ₩52,520 | ₩52,693 | +0.18% | 5.6천 |
|---|
| 2026.03.04 | ₩52,786 | ₩52,946 | ₩52,786 | ₩52,866 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩51,719 | ₩52,349 | ₩51,719 | ₩52,349 | +1.22% | 1.8천 |
|---|
| 2026.03.02 | ₩52,560 | ₩52,714 | ₩52,560 | ₩52,714 | +0.29% | 900 |
|---|
| 2026.02.27 | ₩52,453 | ₩52,636 | ₩52,453 | ₩52,636 | +0.35% | 3.1천 |
|---|
| 2026.02.26 | ₩52,960 | ₩52,960 | ₩52,708 | ₩52,708 | -0.48% | 600 |
|---|
| 2026.02.25 | ₩52,933 | ₩53,040 | ₩52,920 | ₩52,984 | +0.10% | 2천 |
|---|
| 2026.02.24 | ₩52,560 | ₩52,578 | ₩52,560 | ₩52,578 | +0.04% | 300 |
|---|
| 2026.02.23 | ₩52,273 | ₩52,273 | ₩52,159 | ₩52,159 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩52,546 | ₩52,554 | ₩52,493 | ₩52,554 | +0.02% | 3.3천 |
|---|
| 2026.02.19 | ₩52,289 | ₩52,289 | ₩52,289 | ₩52,289 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩52,646 | ₩52,646 | ₩52,485 | ₩52,485 | -0.31% | 200 |
|---|
| 2026.02.17 | ₩51,866 | ₩52,319 | ₩51,866 | ₩52,161 | +0.57% | 1.2천 |
|---|
| 2026.02.13 | ₩52,133 | ₩52,133 | ₩52,073 | ₩52,099 | -0.06% | 1.4천 |
|---|
| 2026.02.12 | ₩52,693 | ₩52,693 | ₩52,073 | ₩52,073 | -1.18% | 2.1천 |
|---|
| 2026.02.11 | ₩52,613 | ₩52,760 | ₩52,613 | ₩52,741 | +0.24% | 700 |
|---|
| 2026.02.10 | ₩52,866 | ₩52,866 | ₩52,677 | ₩52,677 | -0.36% | 2.8천 |
|---|
| 2026.02.09 | ₩52,253 | ₩52,840 | ₩52,253 | ₩52,805 | +1.06% | 600 |
|---|
| 2026.02.06 | ₩51,786 | ₩52,542 | ₩51,786 | ₩52,542 | +1.46% | 1.5만 |
|---|
| 2026.02.05 | ₩51,933 | ₩51,933 | ₩51,722 | ₩51,722 | -0.41% | 300 |
|---|
| 2026.02.04 | ₩52,460 | ₩52,466 | ₩51,866 | ₩52,195 | -0.50% | 4.6천 |
|---|
| 2026.02.03 | ₩53,020 | ₩53,020 | ₩52,520 | ₩52,682 | -0.64% | 500 |
|---|
| 2026.02.02 | ₩53,120 | ₩53,161 | ₩53,118 | ₩53,118 | -0.00% | 800 |
|---|
| 2026.01.30 | ₩53,093 | ₩53,093 | ₩52,858 | ₩52,858 | -0.44% | 200 |
|---|
| 2026.01.29 | ₩52,920 | ₩53,146 | ₩52,920 | ₩53,146 | +0.43% | 500 |
|---|
| 2026.01.28 | ₩53,253 | ₩53,334 | ₩53,253 | ₩53,334 | +0.15% | 700 |
|---|
| 2026.01.27 | ₩53,213 | ₩53,293 | ₩53,213 | ₩53,233 | +0.04% | 1.5천 |
|---|
| 2026.01.26 | ₩53,121 | ₩53,121 | ₩53,080 | ₩53,089 | -0.06% | 700 |
|---|
| 2026.01.23 | ₩52,960 | ₩52,961 | ₩52,920 | ₩52,961 | +0.00% | 1.5천 |
|---|
| 2026.01.22 | ₩52,733 | ₩52,913 | ₩52,720 | ₩52,913 | +0.34% | 800 |
|---|
| 2026.01.21 | ₩52,680 | ₩52,680 | ₩52,660 | ₩52,662 | -0.03% | 1.5천 |
|---|
| 2026.01.20 | ₩52,213 | ₩52,426 | ₩52,159 | ₩52,159 | -0.10% | 1.7천 |
|---|
| 2026.01.16 | ₩52,820 | ₩52,820 | ₩52,693 | ₩52,808 | -0.02% | 1.2천 |
|---|
| 2026.01.15 | ₩52,780 | ₩52,780 | ₩52,780 | ₩52,780 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,680 | ₩52,680 | ₩52,665 | ₩52,665 | -0.03% | 100 |
|---|
| 2026.01.13 | ₩52,946 | ₩52,972 | ₩52,917 | ₩52,920 | -0.05% | 800 |
|---|
| 2026.01.12 | ₩52,933 | ₩53,013 | ₩52,933 | ₩53,001 | +0.13% | 900 |
|---|
| 2026.01.09 | ₩52,640 | ₩53,000 | ₩52,640 | ₩52,982 | +0.65% | 1.2천 |
|---|
| 2026.01.08 | ₩52,653 | ₩52,673 | ₩52,504 | ₩52,673 | +0.04% | 700 |
|---|
| 2026.01.07 | ₩52,693 | ₩52,946 | ₩52,693 | ₩52,770 | +0.15% | 1.7천 |
|---|
| 2026.01.06 | ₩52,533 | ₩52,792 | ₩52,533 | ₩52,792 | +0.49% | 2.3천 |
|---|
| 2026.01.05 | ₩52,546 | ₩52,553 | ₩52,366 | ₩52,546 | 0.00% | 1.1만 |
|---|
| 2026.01.02 | ₩52,546 | ₩52,546 | ₩52,381 | ₩52,381 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩52,506 | ₩52,548 | ₩52,386 | ₩52,449 | -0.11% | 3.8천 |
|---|
| 2025.12.30 | ₩52,520 | ₩52,666 | ₩52,506 | ₩52,546 | +0.05% | 1.7만 |
|---|
| 2025.12.29 | ₩52,666 | ₩52,666 | ₩52,520 | ₩52,638 | -0.05% | 1.9천 |
|---|
| 2025.12.26 | ₩52,653 | ₩52,786 | ₩52,646 | ₩52,768 | +0.22% | 3.2천 |
|---|
| 2025.12.24 | ₩52,533 | ₩52,705 | ₩52,533 | ₩52,653 | +0.23% | 900 |
|---|
| 2025.12.23 | ₩52,544 | ₩52,726 | ₩52,544 | ₩52,726 | +0.35% | 1천 |
|---|
| 2025.12.22 | ₩52,413 | ₩52,553 | ₩52,413 | ₩52,553 | +0.27% | 4.3천 |
|---|
| 2025.12.19 | ₩52,153 | ₩52,345 | ₩52,153 | ₩52,287 | +0.26% | 1.2천 |
|---|
| 2025.12.18 | ₩51,853 | ₩51,901 | ₩51,853 | ₩51,901 | +0.09% | 1.4천 |
|---|
| 2025.12.17 | ₩51,613 | ₩51,666 | ₩51,453 | ₩51,453 | -0.31% | 1.8천 |
|---|
| 2025.12.16 | ₩51,919 | ₩52,021 | ₩51,767 | ₩52,021 | +0.20% | 2천 |
|---|
| 2025.12.15 | ₩51,933 | ₩51,933 | ₩51,826 | ₩51,854 | -0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩51,879 | ₩51,979 | ₩51,879 | ₩51,895 | +0.03% | 300 |
|---|
| 2025.12.11 | ₩52,226 | ₩52,353 | ₩52,226 | ₩52,339 | +0.22% | 2.5천 |
|---|
| 2025.12.10 | ₩52,213 | ₩52,371 | ₩52,213 | ₩52,371 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩52,179 | ₩52,226 | ₩52,179 | ₩52,187 | +0.02% | 300 |
|---|
| 2025.12.08 | ₩52,039 | ₩52,102 | ₩52,039 | ₩52,102 | +0.12% | 300 |
|---|
| 2025.12.05 | ₩52,231 | ₩52,231 | ₩52,106 | ₩52,174 | -0.11% | 3.2천 |
|---|
| 2025.12.04 | ₩51,973 | ₩52,082 | ₩51,973 | ₩52,082 | +0.21% | 800 |
|---|
| 2025.12.03 | ₩52,073 | ₩52,081 | ₩52,053 | ₩52,081 | +0.02% | 500 |
|---|
| 2025.12.02 | ₩52,079 | ₩52,079 | ₩51,970 | ₩51,982 | -0.19% | 1.7천 |
|---|
| 2025.12.01 | ₩51,826 | ₩51,826 | ₩51,666 | ₩51,807 | -0.04% | 3.3천 |
|---|
| 2025.11.28 | ₩51,773 | ₩51,827 | ₩51,773 | ₩51,827 | +0.11% | 1.3만 |
|---|
| 2025.11.26 | ₩51,666 | ₩51,666 | ₩51,650 | ₩51,650 | -0.03% | 1천 |
|---|
| 2025.11.25 | ₩51,279 | ₩51,381 | ₩51,193 | ₩51,381 | +0.20% | 2.1천 |
|---|
| 2025.11.24 | ₩51,106 | ₩51,119 | ₩50,986 | ₩51,098 | -0.02% | 2.3천 |
|---|
| 2025.11.21 | ₩49,812 | ₩50,332 | ₩49,812 | ₩50,156 | +0.69% | 1.7천 |
|---|
| 2025.11.20 | ₩51,293 | ₩51,319 | ₩49,840 | ₩49,840 | -2.83% | 6.7천 |
|---|
| 2025.11.19 | ₩50,506 | ₩50,595 | ₩50,386 | ₩50,595 | +0.18% | 1.8천 |
|---|
| 2025.11.18 | ₩50,392 | ₩50,532 | ₩50,392 | ₩50,416 | +0.05% | 2.4천 |
|---|
| 2025.11.17 | ₩51,079 | ₩51,079 | ₩50,660 | ₩50,711 | -0.72% | 2.3천 |
|---|
| 2025.11.14 | ₩50,699 | ₩51,006 | ₩50,699 | ₩50,972 | +0.54% | 500 |
|---|
| 2025.11.13 | ₩51,119 | ₩51,119 | ₩50,899 | ₩50,899 | -0.43% | 600 |
|---|
| 2025.11.12 | ₩51,426 | ₩51,497 | ₩51,359 | ₩51,497 | +0.14% | 2.3천 |
|---|
| 2025.11.11 | ₩51,413 | ₩51,599 | ₩51,413 | ₩51,599 | +0.36% | 900 |
|---|
| 2025.11.10 | ₩51,373 | ₩51,602 | ₩51,359 | ₩51,594 | +0.43% | 1.7만 |
|---|
| 2025.11.07 | ₩50,758 | ₩50,954 | ₩50,679 | ₩50,954 | +0.39% | 900 |
|---|
| 2025.11.06 | ₩51,186 | ₩51,279 | ₩51,037 | ₩51,037 | -0.29% | 2.7천 |
|---|
| 2025.11.05 | ₩51,473 | ₩51,706 | ₩51,473 | ₩51,561 | +0.17% | 2.2천 |
|---|
| 2025.11.04 | ₩51,573 | ₩51,573 | ₩51,367 | ₩51,367 | -0.40% | 300 |
|---|
| 2025.11.03 | ₩51,886 | ₩51,886 | ₩51,875 | ₩51,875 | -0.02% | 100 |
|---|
| 2025.10.31 | ₩51,993 | ₩51,993 | ₩51,758 | ₩51,758 | -0.45% | 800 |
|---|
| 2025.10.30 | ₩51,813 | ₩51,813 | ₩51,693 | ₩51,693 | -0.23% | 1.1천 |
|---|
| 2025.10.29 | ₩52,033 | ₩52,033 | ₩51,906 | ₩52,002 | -0.06% | 4.4천 |
|---|
| 2025.10.28 | ₩51,906 | ₩52,009 | ₩51,906 | ₩51,961 | +0.11% | 6.3천 |
|---|
| 2025.10.27 | ₩51,786 | ₩51,953 | ₩51,786 | ₩51,947 | +0.31% | 1.2천 |
|---|
| 2025.10.24 | ₩51,533 | ₩51,679 | ₩51,533 | ₩51,613 | +0.16% | 2.4천 |
|---|
| 2025.10.23 | ₩51,306 | ₩51,321 | ₩51,306 | ₩51,321 | +0.03% | 100 |
|---|
| 2025.10.22 | ₩51,253 | ₩51,253 | ₩50,986 | ₩51,027 | -0.44% | 900 |
|---|
| 2025.10.21 | ₩51,287 | ₩51,331 | ₩51,287 | ₩51,331 | +0.09% | 500 |
|---|
| 2025.10.20 | ₩51,359 | ₩51,359 | ₩51,321 | ₩51,321 | -0.08% | 800 |
|---|
| 2025.10.17 | ₩50,612 | ₩50,946 | ₩50,439 | ₩50,874 | +0.52% | 6.4천 |
|---|
| 2025.10.16 | ₩50,892 | ₩50,892 | ₩50,412 | ₩50,492 | -0.79% | 900 |
|---|
| 2025.10.15 | ₩50,866 | ₩50,866 | ₩50,599 | ₩50,676 | -0.37% | 300 |
|---|
| 2025.10.14 | ₩50,766 | ₩50,766 | ₩50,523 | ₩50,523 | -0.48% | 1.4천 |
|---|
| 2025.10.13 | ₩50,652 | ₩50,760 | ₩50,652 | ₩50,760 | +0.21% | 1.1천 |
|---|
| 2025.10.10 | ₩50,166 | ₩50,219 | ₩50,027 | ₩50,027 | -0.28% | 600 |
|---|