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 | ₩53,265 | ₩53,350 | ₩53,212 | ₩53,350 | +0.16% | 1.3만 |
| 2026.10.08 | ₩53,546 | ₩53,546 | ₩53,038 | ₩53,105 | -0.82% | 1.8만 |
| 2026.10.07 | ₩53,506 | ₩53,577 | ₩53,345 | ₩53,577 | +0.13% | 1.1만 |
| 2026.10.06 | ₩53,680 | ₩53,680 | ₩53,486 | ₩53,567 | -0.21% | 8만 |
| 2026.10.05 | ₩53,225 | ₩53,273 | ₩53,172 | ₩53,273 | +0.09% | 1.5천 |
| 2026.10.02 | ₩53,359 | ₩53,359 | ₩52,878 | ₩52,955 | -0.76% | 2.9만 |
| 2026.10.01 | ₩52,568 | ₩52,664 | ₩52,183 | ₩52,611 | +0.08% | 2.5만 |
| 2026.09.30 | ₩52,450 | ₩52,450 | ₩52,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,423 |
| -0.05% |
| 3.5천 |
| 2026.09.29 | ₩52,677 | ₩52,677 | ₩52,410 | ₩52,419 | -0.49% | 6.9천 |
|---|
| 2026.09.28 | ₩52,370 | ₩52,410 | ₩52,370 | ₩52,397 | +0.05% | 2.4천 |
|---|
| 2026.09.25 | ₩52,470 | ₩52,470 | ₩52,410 | ₩52,410 | -0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩52,383 | ₩52,397 | ₩52,383 | ₩52,397 | +0.03% | 900 |
|---|
| 2026.09.23 | ₩52,383 | ₩52,383 | ₩52,383 | ₩52,383 | 0.00% | 2천 |
|---|
| 2026.09.22 | ₩52,383 | ₩52,430 | ₩52,383 | ₩52,423 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩52,385 | ₩52,437 | ₩52,370 | ₩52,437 | +0.10% | 5.3천 |
|---|
| 2026.09.18 | ₩52,343 | ₩52,370 | ₩52,343 | ₩52,370 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩52,410 | ₩52,410 | ₩52,343 | ₩52,370 | -0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩52,250 | ₩52,283 | ₩52,250 | ₩52,283 | +0.06% | 300 |
|---|
| 2026.09.15 | ₩52,230 | ₩52,230 | ₩52,230 | ₩52,230 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,236 | ₩52,236 | ₩52,236 | ₩52,236 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩52,236 | ₩52,236 | ₩52,224 | ₩52,236 | 0.00% | 4.2천 |
|---|
| 2026.09.10 | ₩52,129 | ₩52,190 | ₩52,116 | ₩52,176 | +0.09% | 1.2만 |
|---|
| 2026.09.09 | ₩52,210 | ₩52,210 | ₩52,210 | ₩52,210 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,985 | ₩52,250 | ₩46,985 | ₩52,216 | +11.13% | 4천 |
|---|
| 2026.09.04 | ₩52,196 | ₩52,210 | ₩52,196 | ₩52,210 | +0.03% | 5.6만 |
|---|
| 2026.09.03 | ₩52,103 | ₩52,183 | ₩52,103 | ₩52,183 | +0.15% | 3.4만 |
|---|
| 2026.09.02 | ₩52,036 | ₩52,083 | ₩52,023 | ₩52,083 | +0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩52,029 | ₩52,029 | ₩52,029 | ₩52,029 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩52,023 | ₩52,183 | ₩52,023 | ₩52,143 | +0.23% | 500 |
|---|
| 2026.08.28 | ₩51,969 | ₩52,109 | ₩51,969 | ₩52,109 | +0.27% | 900 |
|---|
| 2026.08.27 | ₩52,103 | ₩52,103 | ₩52,103 | ₩52,103 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩51,982 | ₩51,982 | ₩51,982 | ₩51,982 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩51,942 | ₩51,942 | ₩51,942 | ₩51,942 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,849 | ₩51,849 | ₩51,849 | ₩51,849 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩51,822 | ₩51,876 | ₩51,822 | ₩51,876 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩51,742 | ₩51,742 | ₩51,742 | ₩51,742 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩51,729 | ₩51,835 | ₩51,729 | ₩51,835 | +0.21% | 300 |
|---|
| 2026.08.18 | ₩51,809 | ₩51,809 | ₩51,809 | ₩51,809 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩52,089 | ₩52,089 | ₩51,889 | ₩51,929 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩51,902 | ₩51,902 | ₩51,902 | ₩51,902 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,896 | ₩51,896 | ₩51,896 | ₩51,896 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,755 | ₩51,829 | ₩51,742 | ₩51,829 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩51,662 | ₩51,715 | ₩51,662 | ₩51,715 | +0.10% | 800 |
|---|
| 2026.08.10 | ₩51,635 | ₩51,635 | ₩51,635 | ₩51,635 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩51,595 | ₩51,655 | ₩51,595 | ₩51,655 | +0.12% | 4.6천 |
|---|
| 2026.08.06 | ₩51,448 | ₩51,501 | ₩51,448 | ₩51,501 | +0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,541 | ₩51,541 | ₩51,461 | ₩51,461 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩51,475 | ₩51,495 | ₩51,461 | ₩51,495 | +0.04% | 10만 |
|---|
| 2026.08.03 | ₩50,887 | ₩51,181 | ₩50,887 | ₩51,147 | +0.51% | 2.1천 |
|---|
| 2026.07.31 | ₩50,686 | ₩50,796 | ₩50,686 | ₩50,796 | +0.22% | 200 |
|---|
| 2026.07.30 | ₩50,379 | ₩50,498 | ₩50,245 | ₩50,498 | +0.24% | 1.3만 |
|---|
| 2026.07.29 | ₩49,965 | ₩50,112 | ₩49,641 | ₩49,641 | -0.65% | 600 |
|---|
| 2026.07.28 | ₩50,219 | ₩50,219 | ₩50,158 | ₩50,158 | -0.12% | 400 |
|---|
| 2026.07.27 | ₩50,660 | ₩50,660 | ₩50,152 | ₩50,291 | -0.73% | 3.6만 |
|---|
| 2026.07.24 | ₩50,459 | ₩50,459 | ₩50,138 | ₩50,215 | -0.48% | 4천 |
|---|
| 2026.07.23 | ₩50,325 | ₩50,343 | ₩50,325 | ₩50,343 | +0.03% | 1.9천 |
|---|
| 2026.07.22 | ₩50,900 | ₩50,900 | ₩50,786 | ₩50,786 | -0.22% | 200 |
|---|
| 2026.07.21 | ₩50,766 | ₩50,887 | ₩50,673 | ₩50,840 | +0.14% | 1.5천 |
|---|
| 2026.07.20 | ₩50,455 | ₩50,455 | ₩50,455 | ₩50,455 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,272 | ₩50,426 | ₩50,232 | ₩50,403 | +0.26% | 1.6천 |
|---|
| 2026.07.16 | ₩50,713 | ₩50,713 | ₩50,656 | ₩50,656 | -0.11% | 400 |
|---|
| 2026.07.15 | ₩50,820 | ₩50,901 | ₩50,807 | ₩50,901 | +0.16% | 700 |
|---|
| 2026.07.14 | ₩50,847 | ₩50,893 | ₩50,847 | ₩50,893 | +0.09% | 300 |
|---|
| 2026.07.13 | ₩50,873 | ₩50,873 | ₩50,696 | ₩50,696 | -0.35% | 200 |
|---|
| 2026.07.10 | ₩50,960 | ₩50,960 | ₩50,960 | ₩50,960 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,766 | ₩50,840 | ₩50,766 | ₩50,789 | +0.04% | 1.7천 |
|---|
| 2026.07.08 | ₩50,513 | ₩50,519 | ₩50,499 | ₩50,519 | +0.01% | 1.8천 |
|---|
| 2026.07.07 | ₩50,539 | ₩50,539 | ₩50,352 | ₩50,460 | -0.16% | 700 |
|---|
| 2026.07.06 | ₩50,646 | ₩50,761 | ₩50,646 | ₩50,761 | +0.23% | 600 |
|---|
| 2026.07.02 | ₩50,646 | ₩50,646 | ₩50,312 | ₩50,402 | -0.48% | 1.7천 |
|---|
| 2026.07.01 | ₩50,700 | ₩50,733 | ₩50,626 | ₩50,653 | -0.09% | 4.2천 |
|---|
| 2026.06.30 | ₩50,686 | ₩50,820 | ₩50,686 | ₩50,765 | +0.16% | 4.8천 |
|---|
| 2026.06.29 | ₩50,259 | ₩50,513 | ₩50,259 | ₩50,486 | +0.45% | 500 |
|---|
| 2026.06.26 | ₩49,965 | ₩50,245 | ₩49,965 | ₩50,097 | +0.26% | 1만 |
|---|
| 2026.06.25 | ₩50,005 | ₩50,339 | ₩50,005 | ₩50,186 | +0.36% | 1.3천 |
|---|
| 2026.06.24 | ₩50,232 | ₩50,232 | ₩50,031 | ₩50,045 | -0.37% | 700 |
|---|
| 2026.06.23 | ₩50,098 | ₩50,265 | ₩50,005 | ₩50,072 | -0.05% | 8.9천 |
|---|
| 2026.06.22 | ₩50,833 | ₩50,833 | ₩50,613 | ₩50,619 | -0.42% | 400 |
|---|
| 2026.06.18 | ₩50,619 | ₩50,673 | ₩50,593 | ₩50,673 | +0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩50,579 | ₩50,579 | ₩50,311 | ₩50,311 | -0.53% | 3.4천 |
|---|
| 2026.06.16 | ₩50,646 | ₩50,713 | ₩50,546 | ₩50,546 | -0.20% | 600 |
|---|
| 2026.06.15 | ₩50,686 | ₩50,773 | ₩50,686 | ₩50,773 | +0.17% | 8.6천 |
|---|
| 2026.06.12 | ₩50,045 | ₩50,259 | ₩50,045 | ₩50,236 | +0.38% | 8.3천 |
|---|
| 2026.06.11 | ₩49,831 | ₩50,057 | ₩49,831 | ₩50,057 | +0.45% | 300 |
|---|
| 2026.06.10 | ₩49,858 | ₩49,858 | ₩49,486 | ₩49,486 | -0.75% | 3천 |
|---|
| 2026.06.09 | ₩50,305 | ₩50,305 | ₩49,390 | ₩49,890 | -0.83% | 8.2천 |
|---|
| 2026.06.08 | ₩50,178 | ₩50,232 | ₩50,125 | ₩50,192 | +0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩50,379 | ₩50,379 | ₩49,764 | ₩49,843 | -1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩50,566 | ₩50,626 | ₩50,566 | ₩50,626 | +0.12% | 500 |
|---|
| 2026.06.03 | ₩50,619 | ₩50,646 | ₩50,619 | ₩50,619 | 0.00% | 6천 |
|---|
| 2026.06.02 | ₩50,660 | ₩50,700 | ₩50,607 | ₩50,660 | 0.00% | 3.2천 |
|---|
| 2026.06.01 | ₩50,619 | ₩50,752 | ₩50,619 | ₩50,700 | +0.16% | 2.8천 |
|---|
| 2026.05.29 | ₩50,633 | ₩50,680 | ₩50,633 | ₩50,680 | +0.09% | 200 |
|---|
| 2026.05.28 | ₩50,606 | ₩50,606 | ₩50,606 | ₩50,606 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩50,446 | ₩50,446 | ₩50,446 | ₩50,446 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩50,486 | ₩50,486 | ₩50,379 | ₩50,439 | -0.09% | 3.9만 |
|---|
| 2026.05.22 | ₩50,339 | ₩50,339 | ₩50,229 | ₩50,229 | -0.22% | 200 |
|---|
| 2026.05.21 | ₩50,178 | ₩50,178 | ₩50,145 | ₩50,145 | -0.07% | 2.4천 |
|---|
| 2026.05.20 | ₩49,898 | ₩50,072 | ₩49,898 | ₩50,039 | +0.28% | 1.3만 |
|---|
| 2026.05.19 | ₩49,818 | ₩49,898 | ₩49,784 | ₩49,844 | +0.05% | 3.6천 |
|---|
| 2026.05.18 | ₩49,911 | ₩49,911 | ₩49,804 | ₩49,891 | -0.04% | 2.5천 |
|---|
| 2026.05.15 | ₩49,911 | ₩49,978 | ₩49,808 | ₩49,808 | -0.21% | 900 |
|---|
| 2026.05.14 | ₩50,085 | ₩50,098 | ₩50,045 | ₩50,098 | +0.03% | 2.9천 |
|---|
| 2026.05.13 | ₩49,938 | ₩49,965 | ₩49,938 | ₩49,942 | +0.01% | 900 |
|---|
| 2026.05.12 | ₩49,831 | ₩49,844 | ₩49,644 | ₩49,844 | +0.03% | 5.8천 |
|---|
| 2026.05.11 | ₩49,925 | ₩50,018 | ₩49,919 | ₩49,919 | -0.01% | 3.1천 |
|---|
| 2026.05.08 | ₩49,617 | ₩49,899 | ₩49,617 | ₩49,899 | +0.57% | 1.9만 |
|---|
| 2026.05.07 | ₩49,697 | ₩49,697 | ₩49,625 | ₩49,625 | -0.15% | 6.3만 |
|---|
| 2026.05.06 | ₩49,537 | ₩49,604 | ₩49,497 | ₩49,550 | +0.03% | 5.8천 |
|---|
| 2026.05.05 | ₩49,256 | ₩49,256 | ₩49,256 | ₩49,256 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩49,176 | ₩49,176 | ₩49,008 | ₩49,008 | -0.34% | 1.1천 |
|---|
| 2026.05.01 | ₩49,083 | ₩49,123 | ₩49,029 | ₩49,039 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩48,829 | ₩48,894 | ₩48,829 | ₩48,894 | +0.13% | 300 |
|---|
| 2026.04.29 | ₩48,401 | ₩48,588 | ₩48,401 | ₩48,539 | +0.28% | 3.6천 |
|---|
| 2026.04.28 | ₩48,348 | ₩48,431 | ₩48,348 | ₩48,431 | +0.17% | 500 |
|---|
| 2026.04.27 | ₩48,635 | ₩48,682 | ₩48,588 | ₩48,662 | +0.05% | 3.3천 |
|---|
| 2026.04.24 | ₩48,401 | ₩48,600 | ₩48,401 | ₩48,600 | +0.41% | 2.9천 |
|---|
| 2026.04.23 | ₩48,241 | ₩48,294 | ₩48,134 | ₩48,149 | -0.19% | 700 |
|---|
| 2026.04.22 | ₩48,268 | ₩48,321 | ₩48,241 | ₩48,321 | +0.11% | 3.5만 |
|---|
| 2026.04.21 | ₩48,107 | ₩48,107 | ₩47,974 | ₩47,974 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩48,054 | ₩48,054 | ₩47,999 | ₩47,999 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩48,107 | ₩48,107 | ₩48,072 | ₩48,072 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩47,639 | ₩47,716 | ₩47,607 | ₩47,716 | +0.16% | 700 |
|---|
| 2026.04.15 | ₩47,305 | ₩47,626 | ₩47,305 | ₩47,626 | +0.68% | 1.4천 |
|---|
| 2026.04.14 | ₩47,038 | ₩47,252 | ₩46,985 | ₩47,219 | +0.38% | 1.1천 |
|---|
| 2026.04.13 | ₩46,049 | ₩46,655 | ₩45,876 | ₩46,655 | +1.31% | 6.9천 |
|---|
| 2026.04.10 | ₩46,383 | ₩46,383 | ₩46,199 | ₩46,199 | -0.40% | 3.9천 |
|---|
| 2026.04.09 | ₩45,702 | ₩46,176 | ₩45,702 | ₩46,176 | +1.04% | 9천 |
|---|
| 2026.04.08 | ₩46,063 | ₩46,063 | ₩45,648 | ₩45,790 | -0.59% | 1.4만 |
|---|
| 2026.04.07 | ₩44,218 | ₩44,518 | ₩43,844 | ₩44,518 | +0.68% | 1.4만 |
|---|
| 2026.04.06 | ₩44,406 | ₩44,579 | ₩44,406 | ₩44,539 | +0.30% | 800 |
|---|
| 2026.04.02 | ₩43,617 | ₩44,292 | ₩43,617 | ₩44,292 | +1.55% | 1.9천 |
|---|
| 2026.04.01 | ₩44,205 | ₩44,432 | ₩44,152 | ₩44,164 | -0.09% | 2천 |
|---|
| 2026.03.31 | ₩42,428 | ₩44,292 | ₩42,428 | ₩44,292 | +4.39% | 4.8만 |
|---|
| 2026.03.30 | ₩42,561 | ₩42,668 | ₩41,960 | ₩42,203 | -0.84% | 1.5만 |
|---|
| 2026.03.27 | ₩42,882 | ₩43,016 | ₩42,533 | ₩42,533 | -0.81% | 2.2천 |
|---|
| 2026.03.26 | ₩44,165 | ₩44,165 | ₩43,397 | ₩43,397 | -1.74% | 200 |
|---|
| 2026.03.25 | ₩44,606 | ₩44,606 | ₩44,455 | ₩44,455 | -0.34% | 300 |
|---|
| 2026.03.24 | ₩44,152 | ₩44,272 | ₩44,136 | ₩44,136 | -0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩44,659 | ₩44,659 | ₩44,419 | ₩44,419 | -0.54% | 1.4만 |
|---|
| 2026.03.20 | ₩43,831 | ₩43,831 | ₩43,827 | ₩43,827 | -0.01% | 800 |
|---|
| 2026.03.19 | ₩44,232 | ₩44,669 | ₩44,232 | ₩44,669 | +0.99% | 400 |
|---|
| 2026.03.18 | ₩45,247 | ₩45,247 | ₩44,837 | ₩44,837 | -0.91% | 600 |
|---|
| 2026.03.17 | ₩45,421 | ₩45,488 | ₩45,381 | ₩45,435 | +0.03% | 4.1천 |
|---|
| 2026.03.16 | ₩45,221 | ₩45,301 | ₩45,159 | ₩45,159 | -0.14% | 500 |
|---|
| 2026.03.13 | ₩45,207 | ₩45,207 | ₩44,579 | ₩44,605 | -1.33% | 600 |
|---|
| 2026.03.12 | ₩45,100 | ₩45,100 | ₩44,860 | ₩44,860 | -0.53% | 500 |
|---|
| 2026.03.11 | ₩45,675 | ₩45,675 | ₩45,488 | ₩45,567 | -0.24% | 300 |
|---|
| 2026.03.10 | ₩45,488 | ₩45,795 | ₩45,488 | ₩45,528 | +0.09% | 700 |
|---|
| 2026.03.09 | ₩44,593 | ₩45,568 | ₩44,593 | ₩45,568 | +2.19% | 4천 |
|---|
| 2026.03.06 | ₩45,234 | ₩45,341 | ₩44,873 | ₩44,995 | -0.53% | 1.6만 |
|---|
| 2026.03.05 | ₩45,729 | ₩45,729 | ₩45,624 | ₩45,624 | -0.23% | 1.5만 |
|---|
| 2026.03.04 | ₩45,461 | ₩45,969 | ₩45,421 | ₩45,829 | +0.81% | 7만 |
|---|
| 2026.03.03 | ₩45,223 | ₩45,223 | ₩45,223 | ₩45,223 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩45,414 | ₩45,644 | ₩45,368 | ₩45,644 | +0.51% | 1천 |
|---|
| 2026.02.27 | ₩45,532 | ₩45,532 | ₩45,532 | ₩45,532 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,702 | ₩45,702 | ₩45,595 | ₩45,624 | -0.17% | 1.2천 |
|---|
| 2026.02.25 | ₩45,942 | ₩46,049 | ₩45,862 | ₩46,049 | +0.23% | 900 |
|---|
| 2026.02.24 | ₩45,288 | ₩45,528 | ₩45,288 | ₩45,525 | +0.53% | 1.6천 |
|---|
| 2026.02.23 | ₩45,087 | ₩45,141 | ₩45,066 | ₩45,066 | -0.05% | 600 |
|---|
| 2026.02.20 | ₩45,341 | ₩45,608 | ₩45,288 | ₩45,540 | +0.44% | 1.1만 |
|---|
| 2026.02.19 | ₩45,241 | ₩45,241 | ₩45,141 | ₩45,222 | -0.04% | 1.1천 |
|---|
| 2026.02.18 | ₩45,247 | ₩45,702 | ₩45,207 | ₩45,467 | +0.48% | 2.2천 |
|---|
| 2026.02.17 | ₩44,780 | ₩45,031 | ₩44,780 | ₩45,031 | +0.56% | 500 |
|---|
| 2026.02.13 | ₩45,100 | ₩45,328 | ₩45,066 | ₩45,066 | -0.08% | 2.3천 |
|---|
| 2026.02.12 | ₩45,181 | ₩45,181 | ₩44,972 | ₩44,972 | -0.46% | 300 |
|---|
| 2026.02.11 | ₩45,675 | ₩45,889 | ₩45,675 | ₩45,841 | +0.36% | 2.9천 |
|---|
| 2026.02.10 | ₩45,902 | ₩45,902 | ₩45,698 | ₩45,698 | -0.45% | 500 |
|---|
| 2026.02.09 | ₩45,421 | ₩45,956 | ₩45,421 | ₩45,892 | +1.04% | 3.2천 |
|---|
| 2026.02.06 | ₩45,154 | ₩45,574 | ₩45,147 | ₩45,574 | +0.93% | 5천 |
|---|
| 2026.02.05 | ₩44,606 | ₩44,967 | ₩44,446 | ₩44,637 | +0.07% | 2.9만 |
|---|
| 2026.02.04 | ₩45,541 | ₩45,622 | ₩44,994 | ₩45,203 | -0.74% | 3.5천 |
|---|
| 2026.02.03 | ₩46,283 | ₩46,283 | ₩45,582 | ₩45,839 | -0.96% | 700 |
|---|
| 2026.02.02 | ₩46,437 | ₩46,437 | ₩46,397 | ₩46,397 | -0.09% | 600 |
|---|
| 2026.01.30 | ₩46,357 | ₩46,437 | ₩46,108 | ₩46,108 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩46,089 | ₩46,486 | ₩46,089 | ₩46,486 | +0.86% | 500 |
|---|
| 2026.01.28 | ₩46,617 | ₩46,699 | ₩46,617 | ₩46,699 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩46,557 | ₩46,584 | ₩46,557 | ₩46,584 | +0.06% | 800 |
|---|
| 2026.01.26 | ₩46,430 | ₩46,477 | ₩46,373 | ₩46,373 | -0.12% | 1.3천 |
|---|
| 2026.01.23 | ₩46,263 | ₩46,263 | ₩46,247 | ₩46,247 | -0.03% | 300 |
|---|
| 2026.01.22 | ₩45,956 | ₩46,196 | ₩45,929 | ₩46,140 | +0.40% | 800 |
|---|
| 2026.01.21 | ₩45,662 | ₩45,861 | ₩45,662 | ₩45,861 | +0.44% | 300 |
|---|
| 2026.01.20 | ₩45,445 | ₩45,628 | ₩45,290 | ₩45,290 | -0.34% | 3.1천 |
|---|
| 2026.01.16 | ₩46,143 | ₩46,183 | ₩46,087 | ₩46,087 | -0.12% | 500 |
|---|
| 2026.01.15 | ₩46,330 | ₩46,343 | ₩46,068 | ₩46,068 | -0.57% | 1천 |
|---|
| 2026.01.14 | ₩45,942 | ₩45,945 | ₩45,942 | ₩45,945 | +0.01% | 700 |
|---|
| 2026.01.13 | ₩46,317 | ₩46,317 | ₩46,263 | ₩46,279 | -0.08% | 800 |
|---|
| 2026.01.12 | ₩46,317 | ₩46,390 | ₩46,317 | ₩46,370 | +0.12% | 1천 |
|---|
| 2026.01.09 | ₩46,076 | ₩46,312 | ₩46,076 | ₩46,296 | +0.48% | 700 |
|---|
| 2026.01.08 | ₩45,846 | ₩45,982 | ₩45,846 | ₩45,972 | +0.27% | 800 |
|---|
| 2026.01.07 | ₩46,196 | ₩46,330 | ₩46,112 | ₩46,112 | -0.18% | 2천 |
|---|
| 2026.01.06 | ₩46,075 | ₩46,143 | ₩46,023 | ₩46,108 | +0.07% | 1.8천 |
|---|
| 2026.01.05 | ₩45,956 | ₩45,976 | ₩45,799 | ₩45,799 | -0.34% | 2.2천 |
|---|
| 2026.01.02 | ₩45,571 | ₩45,571 | ₩45,571 | ₩45,571 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩45,896 | ₩45,896 | ₩45,690 | ₩45,690 | -0.45% | 3.4천 |
|---|
| 2025.12.30 | ₩45,916 | ₩46,009 | ₩45,916 | ₩45,933 | +0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩46,009 | ₩46,009 | ₩45,849 | ₩45,969 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩46,089 | ₩46,089 | ₩46,089 | ₩46,089 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,956 | ₩46,092 | ₩45,956 | ₩46,092 | +0.30% | 200 |
|---|
| 2025.12.23 | ₩45,956 | ₩46,012 | ₩45,956 | ₩46,012 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩45,822 | ₩45,889 | ₩45,817 | ₩45,849 | +0.06% | 900 |
|---|
| 2025.12.19 | ₩45,622 | ₩45,648 | ₩45,503 | ₩45,579 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩45,074 | ₩45,381 | ₩45,074 | ₩45,182 | +0.24% | 400 |
|---|
| 2025.12.17 | ₩45,167 | ₩45,167 | ₩44,633 | ₩44,633 | -1.18% | 1.5천 |
|---|
| 2025.12.16 | ₩45,325 | ₩45,325 | ₩45,325 | ₩45,325 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩45,194 | ₩45,194 | ₩45,143 | ₩45,143 | -0.11% | 600 |
|---|
| 2025.12.12 | ₩45,301 | ₩45,301 | ₩45,210 | ₩45,210 | -0.20% | 200 |
|---|
| 2025.12.11 | ₩45,754 | ₩45,876 | ₩45,635 | ₩45,802 | +0.11% | 5.9천 |
|---|
| 2025.12.10 | ₩45,675 | ₩45,916 | ₩45,568 | ₩45,872 | +0.43% | 500 |
|---|
| 2025.12.09 | ₩45,678 | ₩45,678 | ₩45,678 | ₩45,678 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩45,795 | ₩45,795 | ₩45,586 | ₩45,586 | -0.46% | 8.7천 |
|---|
| 2025.12.05 | ₩45,914 | ₩45,916 | ₩45,675 | ₩45,691 | -0.49% | 1.9천 |
|---|
| 2025.12.04 | ₩45,501 | ₩45,551 | ₩45,501 | ₩45,551 | +0.11% | 200 |
|---|
| 2025.12.03 | ₩45,501 | ₩45,622 | ₩45,501 | ₩45,608 | +0.23% | 1.6만 |
|---|
| 2025.12.02 | ₩45,488 | ₩45,531 | ₩45,421 | ₩45,531 | +0.09% | 3천 |
|---|
| 2025.12.01 | ₩45,234 | ₩45,461 | ₩45,207 | ₩45,268 | +0.07% | 3천 |
|---|
| 2025.11.28 | ₩45,234 | ₩45,345 | ₩45,234 | ₩45,345 | +0.25% | 4.5천 |
|---|
| 2025.11.26 | ₩45,000 | ₩45,193 | ₩45,000 | ₩45,179 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩44,259 | ₩44,794 | ₩44,259 | ₩44,794 | +1.21% | 1.4천 |
|---|
| 2025.11.24 | ₩44,201 | ₩44,531 | ₩44,201 | ₩44,531 | +0.75% | 1.4천 |
|---|
| 2025.11.21 | ₩43,377 | ₩43,871 | ₩43,043 | ₩43,590 | +0.49% | 5.4천 |
|---|
| 2025.11.20 | ₩44,806 | ₩44,900 | ₩43,202 | ₩43,240 | -3.50% | 7.3천 |
|---|
| 2025.11.19 | ₩43,925 | ₩44,165 | ₩43,925 | ₩44,058 | +0.30% | 1.9천 |
|---|
| 2025.11.18 | ₩43,671 | ₩43,883 | ₩43,659 | ₩43,883 | +0.49% | 900 |
|---|
| 2025.11.17 | ₩44,579 | ₩44,579 | ₩44,200 | ₩44,200 | -0.85% | 300 |
|---|
| 2025.11.14 | ₩44,261 | ₩44,498 | ₩44,261 | ₩44,498 | +0.53% | 1.2천 |
|---|
| 2025.11.13 | ₩44,940 | ₩44,940 | ₩44,406 | ₩44,406 | -1.19% | 500 |
|---|
| 2025.11.12 | ₩45,154 | ₩45,154 | ₩45,034 | ₩45,098 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩45,167 | ₩45,234 | ₩45,100 | ₩45,125 | -0.09% | 1.4만 |
|---|
| 2025.11.10 | ₩45,201 | ₩45,234 | ₩45,047 | ₩45,211 | +0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩44,178 | ₩44,472 | ₩44,178 | ₩44,472 | +0.67% | 1천 |
|---|
| 2025.11.06 | ₩44,673 | ₩44,673 | ₩44,579 | ₩44,653 | -0.04% | 1.5천 |
|---|
| 2025.11.05 | ₩45,328 | ₩45,435 | ₩45,242 | ₩45,242 | -0.19% | 800 |
|---|
| 2025.11.04 | ₩45,301 | ₩45,354 | ₩45,039 | ₩45,039 | -0.58% | 5.6천 |
|---|
| 2025.11.03 | ₩45,729 | ₩45,729 | ₩45,568 | ₩45,582 | -0.32% | 1.7만 |
|---|
| 2025.10.31 | ₩45,712 | ₩45,726 | ₩45,504 | ₩45,505 | -0.45% | 1.3천 |
|---|
| 2025.10.30 | ₩45,662 | ₩45,675 | ₩45,555 | ₩45,555 | -0.23% | 6.7만 |
|---|
| 2025.10.29 | ₩45,835 | ₩45,876 | ₩45,831 | ₩45,831 | -0.01% | 2.7만 |
|---|
| 2025.10.28 | ₩45,715 | ₩45,809 | ₩45,715 | ₩45,734 | +0.04% | 3.9천 |
|---|
| 2025.10.27 | ₩45,635 | ₩45,675 | ₩45,555 | ₩45,658 | +0.05% | 4.5천 |
|---|
| 2025.10.24 | ₩45,261 | ₩45,314 | ₩45,214 | ₩45,249 | -0.03% | 1.1천 |
|---|
| 2025.10.23 | ₩44,753 | ₩44,927 | ₩44,753 | ₩44,911 | +0.35% | 5.2천 |
|---|
| 2025.10.22 | ₩44,646 | ₩44,646 | ₩44,611 | ₩44,611 | -0.08% | 500 |
|---|
| 2025.10.21 | ₩45,034 | ₩45,034 | ₩44,943 | ₩44,943 | -0.20% | 4.4천 |
|---|
| 2025.10.20 | ₩44,948 | ₩44,959 | ₩44,948 | ₩44,959 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩44,206 | ₩44,470 | ₩44,206 | ₩44,470 | +0.60% | 3천 |
|---|
| 2025.10.16 | ₩44,312 | ₩44,312 | ₩44,058 | ₩44,154 | -0.36% | 1.7천 |
|---|
| 2025.10.15 | ₩44,593 | ₩44,606 | ₩44,285 | ₩44,288 | -0.68% | 800 |
|---|
| 2025.10.14 | ₩44,045 | ₩44,305 | ₩44,045 | ₩44,104 | +0.13% | 1.5천 |
|---|
| 2025.10.13 | ₩44,352 | ₩44,419 | ₩44,352 | ₩44,392 | +0.09% | 5.4천 |
|---|
| 2025.10.10 | ₩44,539 | ₩44,680 | ₩43,560 | ₩43,560 | -2.20% | 1.3만 |
|---|