시장 데이터를 불러오는 중
전체 종목
Innovator Growth Accelerated Plus ETF - October 과거 주가
Innovator Growth Accelerated Plus ETF - October · QTOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Growth Accelerated Plus ETF - October · QTOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,448 | ₩53,533 | ₩53,395 | ₩53,533 | +0.16% | 1.3만 |
| 2026.10.08 | ₩53,730 | ₩53,730 | ₩53,220 | ₩53,287 | -0.82% | 1.8만 |
| 2026.10.07 | ₩53,690 | ₩53,761 | ₩53,529 | ₩53,761 | +0.13% | 1.1만 |
| 2026.10.06 | ₩53,864 | ₩53,864 | ₩53,670 | ₩53,751 | -0.21% | 8만 |
| 2026.10.05 | ₩53,408 | ₩53,456 | ₩53,354 | ₩53,456 | +0.09% | 1.5천 |
| 2026.10.02 | ₩53,542 | ₩53,542 | ₩53,059 | ₩53,137 | -0.76% | 2.9만 |
| 2026.10.01 | ₩52,748 | ₩52,845 | ₩52,362 | ₩52,791 | +0.08% | 2.5만 |
| 2026.09.30 | ₩52,630 | ₩52,630 | ₩52,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,604 |
| -0.05% |
| 3.5천 |
| 2026.09.29 | ₩52,858 | ₩52,858 | ₩52,590 | ₩52,599 | -0.49% | 6.9천 |
|---|
| 2026.09.28 | ₩52,550 | ₩52,590 | ₩52,550 | ₩52,577 | +0.05% | 2.4천 |
|---|
| 2026.09.25 | ₩52,650 | ₩52,650 | ₩52,590 | ₩52,590 | -0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩52,563 | ₩52,577 | ₩52,563 | ₩52,577 | +0.03% | 900 |
|---|
| 2026.09.23 | ₩52,563 | ₩52,563 | ₩52,563 | ₩52,563 | 0.00% | 2천 |
|---|
| 2026.09.22 | ₩52,563 | ₩52,610 | ₩52,563 | ₩52,604 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩52,565 | ₩52,617 | ₩52,550 | ₩52,617 | +0.10% | 5.3천 |
|---|
| 2026.09.18 | ₩52,523 | ₩52,550 | ₩52,523 | ₩52,550 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩52,590 | ₩52,590 | ₩52,523 | ₩52,550 | -0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩52,429 | ₩52,463 | ₩52,429 | ₩52,463 | +0.06% | 300 |
|---|
| 2026.09.15 | ₩52,409 | ₩52,409 | ₩52,409 | ₩52,409 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,416 | ₩52,416 | ₩52,416 | ₩52,416 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩52,416 | ₩52,416 | ₩52,404 | ₩52,416 | 0.00% | 4.2천 |
|---|
| 2026.09.10 | ₩52,309 | ₩52,369 | ₩52,295 | ₩52,355 | +0.09% | 1.2만 |
|---|
| 2026.09.09 | ₩52,389 | ₩52,389 | ₩52,389 | ₩52,389 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩47,146 | ₩52,429 | ₩47,146 | ₩52,396 | +11.13% | 4천 |
|---|
| 2026.09.04 | ₩52,376 | ₩52,389 | ₩52,376 | ₩52,389 | +0.03% | 5.6만 |
|---|
| 2026.09.03 | ₩52,282 | ₩52,362 | ₩52,282 | ₩52,362 | +0.15% | 3.4만 |
|---|
| 2026.09.02 | ₩52,215 | ₩52,262 | ₩52,201 | ₩52,262 | +0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩52,208 | ₩52,208 | ₩52,208 | ₩52,208 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩52,201 | ₩52,362 | ₩52,201 | ₩52,322 | +0.23% | 500 |
|---|
| 2026.08.28 | ₩52,148 | ₩52,288 | ₩52,148 | ₩52,288 | +0.27% | 900 |
|---|
| 2026.08.27 | ₩52,282 | ₩52,282 | ₩52,282 | ₩52,282 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩52,161 | ₩52,161 | ₩52,161 | ₩52,161 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩52,121 | ₩52,121 | ₩52,121 | ₩52,121 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩52,027 | ₩52,027 | ₩52,027 | ₩52,027 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩52,000 | ₩52,054 | ₩52,000 | ₩52,054 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩51,920 | ₩51,920 | ₩51,920 | ₩51,920 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩51,906 | ₩52,014 | ₩51,906 | ₩52,014 | +0.21% | 300 |
|---|
| 2026.08.18 | ₩51,987 | ₩51,987 | ₩51,987 | ₩51,987 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩52,268 | ₩52,268 | ₩52,067 | ₩52,107 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩52,081 | ₩52,081 | ₩52,081 | ₩52,081 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,074 | ₩52,074 | ₩52,074 | ₩52,074 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,933 | ₩52,007 | ₩51,920 | ₩52,007 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩51,839 | ₩51,893 | ₩51,839 | ₩51,893 | +0.10% | 800 |
|---|
| 2026.08.10 | ₩51,812 | ₩51,812 | ₩51,812 | ₩51,812 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩51,772 | ₩51,832 | ₩51,772 | ₩51,832 | +0.12% | 4.6천 |
|---|
| 2026.08.06 | ₩51,625 | ₩51,678 | ₩51,625 | ₩51,678 | +0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,719 | ₩51,719 | ₩51,638 | ₩51,638 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩51,651 | ₩51,672 | ₩51,638 | ₩51,672 | +0.04% | 10만 |
|---|
| 2026.08.03 | ₩51,061 | ₩51,356 | ₩51,061 | ₩51,323 | +0.51% | 2.1천 |
|---|
| 2026.07.31 | ₩50,860 | ₩50,970 | ₩50,860 | ₩50,970 | +0.22% | 200 |
|---|
| 2026.07.30 | ₩50,552 | ₩50,671 | ₩50,418 | ₩50,671 | +0.24% | 1.3만 |
|---|
| 2026.07.29 | ₩50,136 | ₩50,284 | ₩49,812 | ₩49,812 | -0.65% | 600 |
|---|
| 2026.07.28 | ₩50,391 | ₩50,391 | ₩50,331 | ₩50,331 | -0.12% | 400 |
|---|
| 2026.07.27 | ₩50,834 | ₩50,834 | ₩50,324 | ₩50,463 | -0.73% | 3.6만 |
|---|
| 2026.07.24 | ₩50,632 | ₩50,632 | ₩50,311 | ₩50,387 | -0.48% | 4천 |
|---|
| 2026.07.23 | ₩50,498 | ₩50,516 | ₩50,498 | ₩50,516 | +0.03% | 1.9천 |
|---|
| 2026.07.22 | ₩51,075 | ₩51,075 | ₩50,961 | ₩50,961 | -0.22% | 200 |
|---|
| 2026.07.21 | ₩50,941 | ₩51,061 | ₩50,847 | ₩51,015 | +0.14% | 1.5천 |
|---|
| 2026.07.20 | ₩50,628 | ₩50,628 | ₩50,628 | ₩50,628 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,445 | ₩50,599 | ₩50,404 | ₩50,576 | +0.26% | 1.6천 |
|---|
| 2026.07.16 | ₩50,887 | ₩50,887 | ₩50,829 | ₩50,829 | -0.11% | 400 |
|---|
| 2026.07.15 | ₩50,994 | ₩51,076 | ₩50,981 | ₩51,076 | +0.16% | 700 |
|---|
| 2026.07.14 | ₩51,021 | ₩51,068 | ₩51,021 | ₩51,068 | +0.09% | 300 |
|---|
| 2026.07.13 | ₩51,048 | ₩51,048 | ₩50,870 | ₩50,870 | -0.35% | 200 |
|---|
| 2026.07.10 | ₩51,135 | ₩51,135 | ₩51,135 | ₩51,135 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,941 | ₩51,015 | ₩50,941 | ₩50,964 | +0.04% | 1.7천 |
|---|
| 2026.07.08 | ₩50,686 | ₩50,693 | ₩50,673 | ₩50,693 | +0.01% | 1.8천 |
|---|
| 2026.07.07 | ₩50,713 | ₩50,713 | ₩50,525 | ₩50,634 | -0.16% | 700 |
|---|
| 2026.07.06 | ₩50,820 | ₩50,935 | ₩50,820 | ₩50,935 | +0.23% | 600 |
|---|
| 2026.07.02 | ₩50,820 | ₩50,820 | ₩50,485 | ₩50,575 | -0.48% | 1.7천 |
|---|
| 2026.07.01 | ₩50,874 | ₩50,907 | ₩50,800 | ₩50,827 | -0.09% | 4.2천 |
|---|
| 2026.06.30 | ₩50,860 | ₩50,994 | ₩50,860 | ₩50,939 | +0.16% | 4.8천 |
|---|
| 2026.06.29 | ₩50,431 | ₩50,686 | ₩50,431 | ₩50,659 | +0.45% | 500 |
|---|
| 2026.06.26 | ₩50,136 | ₩50,418 | ₩50,136 | ₩50,269 | +0.26% | 1만 |
|---|
| 2026.06.25 | ₩50,176 | ₩50,512 | ₩50,176 | ₩50,359 | +0.36% | 1.3천 |
|---|
| 2026.06.24 | ₩50,404 | ₩50,404 | ₩50,203 | ₩50,217 | -0.37% | 700 |
|---|
| 2026.06.23 | ₩50,270 | ₩50,438 | ₩50,176 | ₩50,244 | -0.05% | 8.9천 |
|---|
| 2026.06.22 | ₩51,008 | ₩51,008 | ₩50,787 | ₩50,793 | -0.42% | 400 |
|---|
| 2026.06.18 | ₩50,793 | ₩50,847 | ₩50,766 | ₩50,847 | +0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩50,753 | ₩50,753 | ₩50,484 | ₩50,484 | -0.53% | 3.4천 |
|---|
| 2026.06.16 | ₩50,820 | ₩50,887 | ₩50,720 | ₩50,720 | -0.20% | 600 |
|---|
| 2026.06.15 | ₩50,860 | ₩50,947 | ₩50,860 | ₩50,947 | +0.17% | 8.6천 |
|---|
| 2026.06.12 | ₩50,217 | ₩50,431 | ₩50,217 | ₩50,408 | +0.38% | 8.3천 |
|---|
| 2026.06.11 | ₩50,002 | ₩50,229 | ₩50,002 | ₩50,229 | +0.45% | 300 |
|---|
| 2026.06.10 | ₩50,029 | ₩50,029 | ₩49,656 | ₩49,656 | -0.75% | 3천 |
|---|
| 2026.06.09 | ₩50,478 | ₩50,478 | ₩49,560 | ₩50,061 | -0.83% | 8.2천 |
|---|
| 2026.06.08 | ₩50,351 | ₩50,404 | ₩50,297 | ₩50,364 | +0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩50,552 | ₩50,552 | ₩49,935 | ₩50,014 | -1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩50,740 | ₩50,800 | ₩50,740 | ₩50,800 | +0.12% | 500 |
|---|
| 2026.06.03 | ₩50,793 | ₩50,820 | ₩50,793 | ₩50,793 | 0.00% | 6천 |
|---|
| 2026.06.02 | ₩50,834 | ₩50,874 | ₩50,781 | ₩50,834 | 0.00% | 3.2천 |
|---|
| 2026.06.01 | ₩50,793 | ₩50,926 | ₩50,793 | ₩50,874 | +0.16% | 2.8천 |
|---|
| 2026.05.29 | ₩50,807 | ₩50,854 | ₩50,807 | ₩50,854 | +0.09% | 200 |
|---|
| 2026.05.28 | ₩50,780 | ₩50,780 | ₩50,780 | ₩50,780 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩50,619 | ₩50,619 | ₩50,619 | ₩50,619 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩50,659 | ₩50,659 | ₩50,552 | ₩50,612 | -0.09% | 3.9만 |
|---|
| 2026.05.22 | ₩50,512 | ₩50,512 | ₩50,402 | ₩50,402 | -0.22% | 200 |
|---|
| 2026.05.21 | ₩50,351 | ₩50,351 | ₩50,317 | ₩50,317 | -0.07% | 2.4천 |
|---|
| 2026.05.20 | ₩50,069 | ₩50,244 | ₩50,069 | ₩50,211 | +0.28% | 1.3만 |
|---|
| 2026.05.19 | ₩49,989 | ₩50,069 | ₩49,955 | ₩50,016 | +0.05% | 3.6천 |
|---|
| 2026.05.18 | ₩50,083 | ₩50,083 | ₩49,975 | ₩50,063 | -0.04% | 2.5천 |
|---|
| 2026.05.15 | ₩50,083 | ₩50,150 | ₩49,979 | ₩49,979 | -0.21% | 900 |
|---|
| 2026.05.14 | ₩50,257 | ₩50,270 | ₩50,217 | ₩50,270 | +0.03% | 2.9천 |
|---|
| 2026.05.13 | ₩50,109 | ₩50,136 | ₩50,109 | ₩50,113 | +0.01% | 900 |
|---|
| 2026.05.12 | ₩50,002 | ₩50,016 | ₩49,814 | ₩50,016 | +0.03% | 5.8천 |
|---|
| 2026.05.11 | ₩50,096 | ₩50,190 | ₩50,091 | ₩50,091 | -0.01% | 3.1천 |
|---|
| 2026.05.08 | ₩49,788 | ₩50,071 | ₩49,788 | ₩50,071 | +0.57% | 1.9만 |
|---|
| 2026.05.07 | ₩49,868 | ₩49,868 | ₩49,796 | ₩49,796 | -0.15% | 6.3만 |
|---|
| 2026.05.06 | ₩49,707 | ₩49,774 | ₩49,667 | ₩49,721 | +0.03% | 5.8천 |
|---|
| 2026.05.05 | ₩49,426 | ₩49,426 | ₩49,426 | ₩49,426 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩49,345 | ₩49,345 | ₩49,176 | ₩49,176 | -0.34% | 1.1천 |
|---|
| 2026.05.01 | ₩49,251 | ₩49,291 | ₩49,198 | ₩49,207 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩48,996 | ₩49,062 | ₩48,996 | ₩49,062 | +0.13% | 300 |
|---|
| 2026.04.29 | ₩48,567 | ₩48,755 | ₩48,567 | ₩48,706 | +0.28% | 3.6천 |
|---|
| 2026.04.28 | ₩48,514 | ₩48,597 | ₩48,514 | ₩48,597 | +0.17% | 500 |
|---|
| 2026.04.27 | ₩48,802 | ₩48,849 | ₩48,755 | ₩48,829 | +0.05% | 3.3천 |
|---|
| 2026.04.24 | ₩48,567 | ₩48,767 | ₩48,567 | ₩48,767 | +0.41% | 2.9천 |
|---|
| 2026.04.23 | ₩48,406 | ₩48,460 | ₩48,299 | ₩48,314 | -0.19% | 700 |
|---|
| 2026.04.22 | ₩48,433 | ₩48,487 | ₩48,406 | ₩48,487 | +0.11% | 3.5만 |
|---|
| 2026.04.21 | ₩48,272 | ₩48,272 | ₩48,138 | ₩48,138 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩48,219 | ₩48,219 | ₩48,164 | ₩48,164 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩48,272 | ₩48,272 | ₩48,238 | ₩48,238 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩47,803 | ₩47,880 | ₩47,771 | ₩47,880 | +0.16% | 700 |
|---|
| 2026.04.15 | ₩47,468 | ₩47,790 | ₩47,468 | ₩47,790 | +0.68% | 1.4천 |
|---|
| 2026.04.14 | ₩47,200 | ₩47,414 | ₩47,146 | ₩47,381 | +0.38% | 1.1천 |
|---|
| 2026.04.13 | ₩46,207 | ₩46,815 | ₩46,033 | ₩46,815 | +1.31% | 6.9천 |
|---|
| 2026.04.10 | ₩46,543 | ₩46,543 | ₩46,358 | ₩46,358 | -0.40% | 3.9천 |
|---|
| 2026.04.09 | ₩45,859 | ₩46,335 | ₩45,859 | ₩46,335 | +1.04% | 9천 |
|---|
| 2026.04.08 | ₩46,221 | ₩46,221 | ₩45,805 | ₩45,947 | -0.59% | 1.4만 |
|---|
| 2026.04.07 | ₩44,370 | ₩44,671 | ₩43,995 | ₩44,671 | +0.68% | 1.4만 |
|---|
| 2026.04.06 | ₩44,558 | ₩44,732 | ₩44,558 | ₩44,692 | +0.30% | 800 |
|---|
| 2026.04.02 | ₩43,767 | ₩44,444 | ₩43,767 | ₩44,444 | +1.55% | 1.9천 |
|---|
| 2026.04.01 | ₩44,357 | ₩44,585 | ₩44,303 | ₩44,315 | -0.09% | 2천 |
|---|
| 2026.03.31 | ₩42,574 | ₩44,444 | ₩42,574 | ₩44,444 | +4.39% | 4.8만 |
|---|
| 2026.03.30 | ₩42,708 | ₩42,815 | ₩42,104 | ₩42,348 | -0.84% | 1.5만 |
|---|
| 2026.03.27 | ₩43,029 | ₩43,164 | ₩42,680 | ₩42,680 | -0.81% | 2.2천 |
|---|
| 2026.03.26 | ₩44,317 | ₩44,317 | ₩43,546 | ₩43,546 | -1.74% | 200 |
|---|
| 2026.03.25 | ₩44,759 | ₩44,759 | ₩44,608 | ₩44,608 | -0.34% | 300 |
|---|
| 2026.03.24 | ₩44,303 | ₩44,424 | ₩44,287 | ₩44,287 | -0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩44,813 | ₩44,813 | ₩44,572 | ₩44,572 | -0.54% | 1.4만 |
|---|
| 2026.03.20 | ₩43,982 | ₩43,982 | ₩43,977 | ₩43,977 | -0.01% | 800 |
|---|
| 2026.03.19 | ₩44,384 | ₩44,822 | ₩44,384 | ₩44,822 | +0.99% | 400 |
|---|
| 2026.03.18 | ₩45,403 | ₩45,403 | ₩44,991 | ₩44,991 | -0.91% | 600 |
|---|
| 2026.03.17 | ₩45,577 | ₩45,644 | ₩45,537 | ₩45,591 | +0.03% | 4.1천 |
|---|
| 2026.03.16 | ₩45,376 | ₩45,457 | ₩45,314 | ₩45,314 | -0.14% | 500 |
|---|
| 2026.03.13 | ₩45,363 | ₩45,363 | ₩44,732 | ₩44,758 | -1.33% | 600 |
|---|
| 2026.03.12 | ₩45,255 | ₩45,255 | ₩45,014 | ₩45,014 | -0.53% | 500 |
|---|
| 2026.03.11 | ₩45,832 | ₩45,832 | ₩45,644 | ₩45,723 | -0.24% | 300 |
|---|
| 2026.03.10 | ₩45,644 | ₩45,953 | ₩45,644 | ₩45,684 | +0.09% | 700 |
|---|
| 2026.03.09 | ₩44,746 | ₩45,725 | ₩44,746 | ₩45,725 | +2.19% | 4천 |
|---|
| 2026.03.06 | ₩45,389 | ₩45,497 | ₩45,027 | ₩45,149 | -0.53% | 1.6만 |
|---|
| 2026.03.05 | ₩45,886 | ₩45,886 | ₩45,781 | ₩45,781 | -0.23% | 1.5만 |
|---|
| 2026.03.04 | ₩45,617 | ₩46,127 | ₩45,577 | ₩45,986 | +0.81% | 7만 |
|---|
| 2026.03.03 | ₩45,379 | ₩45,379 | ₩45,379 | ₩45,379 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩45,570 | ₩45,801 | ₩45,524 | ₩45,801 | +0.51% | 1천 |
|---|
| 2026.02.27 | ₩45,688 | ₩45,688 | ₩45,688 | ₩45,688 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,859 | ₩45,859 | ₩45,752 | ₩45,781 | -0.17% | 1.2천 |
|---|
| 2026.02.25 | ₩46,100 | ₩46,207 | ₩46,020 | ₩46,207 | +0.23% | 900 |
|---|
| 2026.02.24 | ₩45,443 | ₩45,684 | ₩45,443 | ₩45,682 | +0.53% | 1.6천 |
|---|
| 2026.02.23 | ₩45,242 | ₩45,296 | ₩45,221 | ₩45,221 | -0.05% | 600 |
|---|
| 2026.02.20 | ₩45,497 | ₩45,765 | ₩45,443 | ₩45,697 | +0.44% | 1.1만 |
|---|
| 2026.02.19 | ₩45,396 | ₩45,396 | ₩45,296 | ₩45,377 | -0.04% | 1.1천 |
|---|
| 2026.02.18 | ₩45,403 | ₩45,859 | ₩45,363 | ₩45,623 | +0.48% | 2.2천 |
|---|
| 2026.02.17 | ₩44,934 | ₩45,186 | ₩44,934 | ₩45,186 | +0.56% | 500 |
|---|
| 2026.02.13 | ₩45,255 | ₩45,483 | ₩45,221 | ₩45,221 | -0.08% | 2.3천 |
|---|
| 2026.02.12 | ₩45,336 | ₩45,336 | ₩45,127 | ₩45,127 | -0.46% | 300 |
|---|
| 2026.02.11 | ₩45,832 | ₩46,047 | ₩45,832 | ₩45,998 | +0.36% | 2.9천 |
|---|
| 2026.02.10 | ₩46,060 | ₩46,060 | ₩45,855 | ₩45,855 | -0.45% | 500 |
|---|
| 2026.02.09 | ₩45,577 | ₩46,114 | ₩45,577 | ₩46,049 | +1.04% | 3.2천 |
|---|
| 2026.02.06 | ₩45,309 | ₩45,730 | ₩45,302 | ₩45,730 | +0.93% | 5천 |
|---|
| 2026.02.05 | ₩44,759 | ₩45,121 | ₩44,598 | ₩44,790 | +0.07% | 2.9만 |
|---|
| 2026.02.04 | ₩45,698 | ₩45,778 | ₩45,148 | ₩45,359 | -0.74% | 3.5천 |
|---|
| 2026.02.03 | ₩46,442 | ₩46,442 | ₩45,738 | ₩45,997 | -0.96% | 700 |
|---|
| 2026.02.02 | ₩46,596 | ₩46,596 | ₩46,556 | ₩46,556 | -0.09% | 600 |
|---|
| 2026.01.30 | ₩46,516 | ₩46,596 | ₩46,266 | ₩46,266 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩46,248 | ₩46,646 | ₩46,248 | ₩46,646 | +0.86% | 500 |
|---|
| 2026.01.28 | ₩46,777 | ₩46,859 | ₩46,777 | ₩46,859 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩46,717 | ₩46,744 | ₩46,717 | ₩46,744 | +0.06% | 800 |
|---|
| 2026.01.26 | ₩46,590 | ₩46,637 | ₩46,532 | ₩46,532 | -0.12% | 1.3천 |
|---|
| 2026.01.23 | ₩46,422 | ₩46,422 | ₩46,406 | ₩46,406 | -0.03% | 300 |
|---|
| 2026.01.22 | ₩46,114 | ₩46,355 | ₩46,087 | ₩46,299 | +0.40% | 800 |
|---|
| 2026.01.21 | ₩45,819 | ₩46,018 | ₩45,819 | ₩46,018 | +0.44% | 300 |
|---|
| 2026.01.20 | ₩45,601 | ₩45,785 | ₩45,446 | ₩45,446 | -0.34% | 3.1천 |
|---|
| 2026.01.16 | ₩46,301 | ₩46,342 | ₩46,245 | ₩46,245 | -0.12% | 500 |
|---|
| 2026.01.15 | ₩46,489 | ₩46,502 | ₩46,226 | ₩46,226 | -0.57% | 1천 |
|---|
| 2026.01.14 | ₩46,100 | ₩46,103 | ₩46,100 | ₩46,103 | +0.01% | 700 |
|---|
| 2026.01.13 | ₩46,476 | ₩46,476 | ₩46,422 | ₩46,438 | -0.08% | 800 |
|---|
| 2026.01.12 | ₩46,476 | ₩46,549 | ₩46,476 | ₩46,529 | +0.12% | 1천 |
|---|
| 2026.01.09 | ₩46,234 | ₩46,472 | ₩46,234 | ₩46,455 | +0.48% | 700 |
|---|
| 2026.01.08 | ₩46,004 | ₩46,140 | ₩46,004 | ₩46,130 | +0.27% | 800 |
|---|
| 2026.01.07 | ₩46,355 | ₩46,489 | ₩46,270 | ₩46,270 | -0.18% | 2천 |
|---|
| 2026.01.06 | ₩46,233 | ₩46,301 | ₩46,181 | ₩46,266 | +0.07% | 1.8천 |
|---|
| 2026.01.05 | ₩46,114 | ₩46,134 | ₩45,957 | ₩45,957 | -0.34% | 2.2천 |
|---|
| 2026.01.02 | ₩45,727 | ₩45,727 | ₩45,727 | ₩45,727 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩46,053 | ₩46,053 | ₩45,847 | ₩45,847 | -0.45% | 3.4천 |
|---|
| 2025.12.30 | ₩46,073 | ₩46,167 | ₩46,073 | ₩46,091 | +0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩46,167 | ₩46,167 | ₩46,006 | ₩46,127 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩46,248 | ₩46,248 | ₩46,248 | ₩46,248 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩46,114 | ₩46,250 | ₩46,114 | ₩46,250 | +0.30% | 200 |
|---|
| 2025.12.23 | ₩46,114 | ₩46,170 | ₩46,114 | ₩46,170 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩45,979 | ₩46,047 | ₩45,974 | ₩46,006 | +0.06% | 900 |
|---|
| 2025.12.19 | ₩45,778 | ₩45,805 | ₩45,659 | ₩45,735 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩45,229 | ₩45,537 | ₩45,229 | ₩45,337 | +0.24% | 400 |
|---|
| 2025.12.17 | ₩45,322 | ₩45,322 | ₩44,786 | ₩44,786 | -1.18% | 1.5천 |
|---|
| 2025.12.16 | ₩45,481 | ₩45,481 | ₩45,481 | ₩45,481 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩45,349 | ₩45,349 | ₩45,298 | ₩45,298 | -0.11% | 600 |
|---|
| 2025.12.12 | ₩45,457 | ₩45,457 | ₩45,365 | ₩45,365 | -0.20% | 200 |
|---|
| 2025.12.11 | ₩45,911 | ₩46,033 | ₩45,792 | ₩45,959 | +0.11% | 5.9천 |
|---|
| 2025.12.10 | ₩45,832 | ₩46,073 | ₩45,725 | ₩46,029 | +0.43% | 500 |
|---|
| 2025.12.09 | ₩45,835 | ₩45,835 | ₩45,835 | ₩45,835 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩45,953 | ₩45,953 | ₩45,742 | ₩45,742 | -0.46% | 8.7천 |
|---|
| 2025.12.05 | ₩46,072 | ₩46,073 | ₩45,832 | ₩45,848 | -0.49% | 1.9천 |
|---|
| 2025.12.04 | ₩45,658 | ₩45,707 | ₩45,658 | ₩45,707 | +0.11% | 200 |
|---|
| 2025.12.03 | ₩45,658 | ₩45,778 | ₩45,658 | ₩45,765 | +0.23% | 1.6만 |
|---|
| 2025.12.02 | ₩45,644 | ₩45,687 | ₩45,577 | ₩45,687 | +0.09% | 3천 |
|---|
| 2025.12.01 | ₩45,389 | ₩45,617 | ₩45,363 | ₩45,423 | +0.07% | 3천 |
|---|
| 2025.11.28 | ₩45,389 | ₩45,501 | ₩45,389 | ₩45,501 | +0.25% | 4.5천 |
|---|
| 2025.11.26 | ₩45,155 | ₩45,348 | ₩45,155 | ₩45,334 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩44,411 | ₩44,948 | ₩44,411 | ₩44,948 | +1.21% | 1.4천 |
|---|
| 2025.11.24 | ₩44,353 | ₩44,684 | ₩44,353 | ₩44,684 | +0.75% | 1.4천 |
|---|
| 2025.11.21 | ₩43,526 | ₩44,022 | ₩43,190 | ₩43,740 | +0.49% | 5.4천 |
|---|
| 2025.11.20 | ₩44,960 | ₩45,054 | ₩43,350 | ₩43,389 | -3.50% | 7.3천 |
|---|
| 2025.11.19 | ₩44,075 | ₩44,317 | ₩44,075 | ₩44,209 | +0.30% | 1.9천 |
|---|
| 2025.11.18 | ₩43,821 | ₩44,034 | ₩43,809 | ₩44,034 | +0.49% | 900 |
|---|
| 2025.11.17 | ₩44,732 | ₩44,732 | ₩44,352 | ₩44,352 | -0.85% | 300 |
|---|
| 2025.11.14 | ₩44,413 | ₩44,651 | ₩44,413 | ₩44,651 | +0.53% | 1.2천 |
|---|
| 2025.11.13 | ₩45,094 | ₩45,094 | ₩44,558 | ₩44,558 | -1.19% | 500 |
|---|
| 2025.11.12 | ₩45,309 | ₩45,309 | ₩45,188 | ₩45,253 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩45,322 | ₩45,389 | ₩45,255 | ₩45,280 | -0.09% | 1.4만 |
|---|
| 2025.11.10 | ₩45,356 | ₩45,389 | ₩45,202 | ₩45,367 | +0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩44,330 | ₩44,625 | ₩44,330 | ₩44,625 | +0.67% | 1천 |
|---|
| 2025.11.06 | ₩44,826 | ₩44,826 | ₩44,732 | ₩44,806 | -0.04% | 1.5천 |
|---|
| 2025.11.05 | ₩45,483 | ₩45,591 | ₩45,398 | ₩45,398 | -0.19% | 800 |
|---|
| 2025.11.04 | ₩45,457 | ₩45,510 | ₩45,194 | ₩45,194 | -0.58% | 5.6천 |
|---|
| 2025.11.03 | ₩45,886 | ₩45,886 | ₩45,725 | ₩45,738 | -0.32% | 1.7만 |
|---|
| 2025.10.31 | ₩45,870 | ₩45,883 | ₩45,660 | ₩45,662 | -0.45% | 1.3천 |
|---|
| 2025.10.30 | ₩45,819 | ₩45,832 | ₩45,711 | ₩45,711 | -0.23% | 6.7만 |
|---|
| 2025.10.29 | ₩45,993 | ₩46,033 | ₩45,989 | ₩45,989 | -0.01% | 2.7만 |
|---|
| 2025.10.28 | ₩45,872 | ₩45,966 | ₩45,872 | ₩45,891 | +0.04% | 3.9천 |
|---|
| 2025.10.27 | ₩45,792 | ₩45,832 | ₩45,711 | ₩45,815 | +0.05% | 4.5천 |
|---|
| 2025.10.24 | ₩45,416 | ₩45,470 | ₩45,369 | ₩45,404 | -0.03% | 1.1천 |
|---|
| 2025.10.23 | ₩44,907 | ₩45,081 | ₩44,907 | ₩45,065 | +0.35% | 5.2천 |
|---|
| 2025.10.22 | ₩44,799 | ₩44,799 | ₩44,765 | ₩44,765 | -0.08% | 500 |
|---|
| 2025.10.21 | ₩45,188 | ₩45,188 | ₩45,097 | ₩45,097 | -0.20% | 4.4천 |
|---|
| 2025.10.20 | ₩45,103 | ₩45,113 | ₩45,103 | ₩45,113 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩44,358 | ₩44,622 | ₩44,358 | ₩44,622 | +0.60% | 3천 |
|---|
| 2025.10.16 | ₩44,464 | ₩44,464 | ₩44,209 | ₩44,306 | -0.36% | 1.7천 |
|---|
| 2025.10.15 | ₩44,746 | ₩44,759 | ₩44,437 | ₩44,440 | -0.68% | 800 |
|---|
| 2025.10.14 | ₩44,196 | ₩44,458 | ₩44,196 | ₩44,255 | +0.13% | 1.5천 |
|---|
| 2025.10.13 | ₩44,504 | ₩44,572 | ₩44,504 | ₩44,545 | +0.09% | 5.4천 |
|---|
| 2025.10.10 | ₩44,692 | ₩44,833 | ₩43,709 | ₩43,709 | -2.20% | 1.3만 |
|---|