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 | ₩53,202 | ₩53,286 | ₩53,149 | ₩53,286 | +0.16% | 1.3만 |
| 2026.10.08 | ₩53,482 | ₩53,482 | ₩52,975 | ₩53,042 | -0.82% | 1.8만 |
| 2026.10.07 | ₩53,442 | ₩53,513 | ₩53,282 | ₩53,513 | +0.13% | 1.1만 |
| 2026.10.06 | ₩53,616 | ₩53,616 | ₩53,422 | ₩53,504 | -0.21% | 8만 |
| 2026.10.05 | ₩53,162 | ₩53,210 | ₩53,109 | ₩53,210 | +0.09% | 1.5천 |
| 2026.10.02 | ₩53,295 | ₩53,295 | ₩52,815 | ₩52,892 | -0.76% | 2.9만 |
| 2026.10.01 | ₩52,505 | ₩52,601 | ₩52,121 | ₩52,548 | +0.08% | 2.5만 |
| 2026.09.30 | ₩52,388 | ₩52,388 | ₩52,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,361 |
| -0.05% |
| 3.5천 |
| 2026.09.29 | ₩52,615 | ₩52,615 | ₩52,348 | ₩52,357 | -0.49% | 6.9천 |
|---|
| 2026.09.28 | ₩52,308 | ₩52,348 | ₩52,308 | ₩52,334 | +0.05% | 2.4천 |
|---|
| 2026.09.25 | ₩52,408 | ₩52,408 | ₩52,348 | ₩52,348 | -0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩52,321 | ₩52,334 | ₩52,321 | ₩52,334 | +0.03% | 900 |
|---|
| 2026.09.23 | ₩52,321 | ₩52,321 | ₩52,321 | ₩52,321 | 0.00% | 2천 |
|---|
| 2026.09.22 | ₩52,321 | ₩52,368 | ₩52,321 | ₩52,361 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩52,322 | ₩52,374 | ₩52,308 | ₩52,374 | +0.10% | 5.3천 |
|---|
| 2026.09.18 | ₩52,281 | ₩52,308 | ₩52,281 | ₩52,308 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩52,348 | ₩52,348 | ₩52,281 | ₩52,308 | -0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩52,188 | ₩52,221 | ₩52,188 | ₩52,221 | +0.06% | 300 |
|---|
| 2026.09.15 | ₩52,168 | ₩52,168 | ₩52,168 | ₩52,168 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,174 | ₩52,174 | ₩52,174 | ₩52,174 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩52,174 | ₩52,174 | ₩52,162 | ₩52,174 | 0.00% | 4.2천 |
|---|
| 2026.09.10 | ₩52,067 | ₩52,127 | ₩52,054 | ₩52,114 | +0.09% | 1.2만 |
|---|
| 2026.09.09 | ₩52,148 | ₩52,148 | ₩52,148 | ₩52,148 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,929 | ₩52,188 | ₩46,929 | ₩52,154 | +11.13% | 4천 |
|---|
| 2026.09.04 | ₩52,134 | ₩52,148 | ₩52,134 | ₩52,148 | +0.03% | 5.6만 |
|---|
| 2026.09.03 | ₩52,041 | ₩52,121 | ₩52,041 | ₩52,121 | +0.15% | 3.4만 |
|---|
| 2026.09.02 | ₩51,974 | ₩52,021 | ₩51,961 | ₩52,021 | +0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩51,967 | ₩51,967 | ₩51,967 | ₩51,967 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,961 | ₩52,121 | ₩51,961 | ₩52,081 | +0.23% | 500 |
|---|
| 2026.08.28 | ₩51,907 | ₩52,047 | ₩51,907 | ₩52,047 | +0.27% | 900 |
|---|
| 2026.08.27 | ₩52,041 | ₩52,041 | ₩52,041 | ₩52,041 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩51,921 | ₩51,921 | ₩51,921 | ₩51,921 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩51,881 | ₩51,881 | ₩51,881 | ₩51,881 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,787 | ₩51,787 | ₩51,787 | ₩51,787 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩51,760 | ₩51,814 | ₩51,760 | ₩51,814 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩51,680 | ₩51,680 | ₩51,680 | ₩51,680 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩51,667 | ₩51,774 | ₩51,667 | ₩51,774 | +0.21% | 300 |
|---|
| 2026.08.18 | ₩51,747 | ₩51,747 | ₩51,747 | ₩51,747 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩52,027 | ₩52,027 | ₩51,827 | ₩51,867 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩51,841 | ₩51,841 | ₩51,841 | ₩51,841 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,834 | ₩51,834 | ₩51,834 | ₩51,834 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,694 | ₩51,767 | ₩51,680 | ₩51,767 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩51,600 | ₩51,654 | ₩51,600 | ₩51,654 | +0.10% | 800 |
|---|
| 2026.08.10 | ₩51,574 | ₩51,574 | ₩51,574 | ₩51,574 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩51,534 | ₩51,594 | ₩51,534 | ₩51,594 | +0.12% | 4.6천 |
|---|
| 2026.08.06 | ₩51,387 | ₩51,440 | ₩51,387 | ₩51,440 | +0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,480 | ₩51,480 | ₩51,400 | ₩51,400 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩51,413 | ₩51,433 | ₩51,400 | ₩51,433 | +0.04% | 10만 |
|---|
| 2026.08.03 | ₩50,826 | ₩51,120 | ₩50,826 | ₩51,086 | +0.51% | 2.1천 |
|---|
| 2026.07.31 | ₩50,626 | ₩50,735 | ₩50,626 | ₩50,735 | +0.22% | 200 |
|---|
| 2026.07.30 | ₩50,319 | ₩50,438 | ₩50,185 | ₩50,438 | +0.24% | 1.3만 |
|---|
| 2026.07.29 | ₩49,905 | ₩50,052 | ₩49,582 | ₩49,582 | -0.65% | 600 |
|---|
| 2026.07.28 | ₩50,159 | ₩50,159 | ₩50,099 | ₩50,099 | -0.12% | 400 |
|---|
| 2026.07.27 | ₩50,599 | ₩50,599 | ₩50,092 | ₩50,231 | -0.73% | 3.6만 |
|---|
| 2026.07.24 | ₩50,399 | ₩50,399 | ₩50,079 | ₩50,155 | -0.48% | 4천 |
|---|
| 2026.07.23 | ₩50,266 | ₩50,283 | ₩50,266 | ₩50,283 | +0.03% | 1.9천 |
|---|
| 2026.07.22 | ₩50,839 | ₩50,839 | ₩50,726 | ₩50,726 | -0.22% | 200 |
|---|
| 2026.07.21 | ₩50,706 | ₩50,826 | ₩50,613 | ₩50,779 | +0.14% | 1.5천 |
|---|
| 2026.07.20 | ₩50,395 | ₩50,395 | ₩50,395 | ₩50,395 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,212 | ₩50,366 | ₩50,172 | ₩50,343 | +0.26% | 1.6천 |
|---|
| 2026.07.16 | ₩50,653 | ₩50,653 | ₩50,595 | ₩50,595 | -0.11% | 400 |
|---|
| 2026.07.15 | ₩50,759 | ₩50,841 | ₩50,746 | ₩50,841 | +0.16% | 700 |
|---|
| 2026.07.14 | ₩50,786 | ₩50,833 | ₩50,786 | ₩50,833 | +0.09% | 300 |
|---|
| 2026.07.13 | ₩50,813 | ₩50,813 | ₩50,635 | ₩50,635 | -0.35% | 200 |
|---|
| 2026.07.10 | ₩50,900 | ₩50,900 | ₩50,900 | ₩50,900 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,706 | ₩50,779 | ₩50,706 | ₩50,729 | +0.04% | 1.7천 |
|---|
| 2026.07.08 | ₩50,452 | ₩50,459 | ₩50,439 | ₩50,459 | +0.01% | 1.8천 |
|---|
| 2026.07.07 | ₩50,479 | ₩50,479 | ₩50,292 | ₩50,400 | -0.16% | 700 |
|---|
| 2026.07.06 | ₩50,586 | ₩50,701 | ₩50,586 | ₩50,701 | +0.23% | 600 |
|---|
| 2026.07.02 | ₩50,586 | ₩50,586 | ₩50,252 | ₩50,342 | -0.48% | 1.7천 |
|---|
| 2026.07.01 | ₩50,639 | ₩50,673 | ₩50,566 | ₩50,593 | -0.09% | 4.2천 |
|---|
| 2026.06.30 | ₩50,626 | ₩50,759 | ₩50,626 | ₩50,705 | +0.16% | 4.8천 |
|---|
| 2026.06.29 | ₩50,199 | ₩50,452 | ₩50,199 | ₩50,426 | +0.45% | 500 |
|---|
| 2026.06.26 | ₩49,905 | ₩50,185 | ₩49,905 | ₩50,037 | +0.26% | 1만 |
|---|
| 2026.06.25 | ₩49,945 | ₩50,279 | ₩49,945 | ₩50,127 | +0.36% | 1.3천 |
|---|
| 2026.06.24 | ₩50,172 | ₩50,172 | ₩49,972 | ₩49,985 | -0.37% | 700 |
|---|
| 2026.06.23 | ₩50,039 | ₩50,205 | ₩49,945 | ₩50,012 | -0.05% | 8.9천 |
|---|
| 2026.06.22 | ₩50,773 | ₩50,773 | ₩50,553 | ₩50,559 | -0.42% | 400 |
|---|
| 2026.06.18 | ₩50,559 | ₩50,613 | ₩50,533 | ₩50,613 | +0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩50,519 | ₩50,519 | ₩50,251 | ₩50,251 | -0.53% | 3.4천 |
|---|
| 2026.06.16 | ₩50,586 | ₩50,653 | ₩50,486 | ₩50,486 | -0.20% | 600 |
|---|
| 2026.06.15 | ₩50,626 | ₩50,713 | ₩50,626 | ₩50,713 | +0.17% | 8.6천 |
|---|
| 2026.06.12 | ₩49,985 | ₩50,199 | ₩49,985 | ₩50,176 | +0.38% | 8.3천 |
|---|
| 2026.06.11 | ₩49,772 | ₩49,997 | ₩49,772 | ₩49,997 | +0.45% | 300 |
|---|
| 2026.06.10 | ₩49,798 | ₩49,798 | ₩49,427 | ₩49,427 | -0.75% | 3천 |
|---|
| 2026.06.09 | ₩50,246 | ₩50,246 | ₩49,331 | ₩49,830 | -0.83% | 8.2천 |
|---|
| 2026.06.08 | ₩50,119 | ₩50,172 | ₩50,065 | ₩50,132 | +0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩50,319 | ₩50,319 | ₩49,705 | ₩49,784 | -1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩50,506 | ₩50,566 | ₩50,506 | ₩50,566 | +0.12% | 500 |
|---|
| 2026.06.03 | ₩50,559 | ₩50,586 | ₩50,559 | ₩50,559 | 0.00% | 6천 |
|---|
| 2026.06.02 | ₩50,599 | ₩50,639 | ₩50,547 | ₩50,599 | 0.00% | 3.2천 |
|---|
| 2026.06.01 | ₩50,559 | ₩50,691 | ₩50,559 | ₩50,639 | +0.16% | 2.8천 |
|---|
| 2026.05.29 | ₩50,573 | ₩50,619 | ₩50,573 | ₩50,619 | +0.09% | 200 |
|---|
| 2026.05.28 | ₩50,546 | ₩50,546 | ₩50,546 | ₩50,546 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩50,386 | ₩50,386 | ₩50,386 | ₩50,386 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩50,426 | ₩50,426 | ₩50,319 | ₩50,379 | -0.09% | 3.9만 |
|---|
| 2026.05.22 | ₩50,279 | ₩50,279 | ₩50,169 | ₩50,169 | -0.22% | 200 |
|---|
| 2026.05.21 | ₩50,119 | ₩50,119 | ₩50,085 | ₩50,085 | -0.07% | 2.4천 |
|---|
| 2026.05.20 | ₩49,838 | ₩50,012 | ₩49,838 | ₩49,980 | +0.28% | 1.3만 |
|---|
| 2026.05.19 | ₩49,758 | ₩49,838 | ₩49,725 | ₩49,785 | +0.05% | 3.6천 |
|---|
| 2026.05.18 | ₩49,852 | ₩49,852 | ₩49,745 | ₩49,832 | -0.04% | 2.5천 |
|---|
| 2026.05.15 | ₩49,852 | ₩49,919 | ₩49,749 | ₩49,749 | -0.21% | 900 |
|---|
| 2026.05.14 | ₩50,025 | ₩50,039 | ₩49,985 | ₩50,039 | +0.03% | 2.9천 |
|---|
| 2026.05.13 | ₩49,878 | ₩49,905 | ₩49,878 | ₩49,882 | +0.01% | 900 |
|---|
| 2026.05.12 | ₩49,772 | ₩49,785 | ₩49,585 | ₩49,785 | +0.03% | 5.8천 |
|---|
| 2026.05.11 | ₩49,865 | ₩49,959 | ₩49,860 | ₩49,860 | -0.01% | 3.1천 |
|---|
| 2026.05.08 | ₩49,558 | ₩49,840 | ₩49,558 | ₩49,840 | +0.57% | 1.9만 |
|---|
| 2026.05.07 | ₩49,638 | ₩49,638 | ₩49,566 | ₩49,566 | -0.15% | 6.3만 |
|---|
| 2026.05.06 | ₩49,478 | ₩49,545 | ₩49,438 | ₩49,491 | +0.03% | 5.8천 |
|---|
| 2026.05.05 | ₩49,198 | ₩49,198 | ₩49,198 | ₩49,198 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩49,118 | ₩49,118 | ₩48,950 | ₩48,950 | -0.34% | 1.1천 |
|---|
| 2026.05.01 | ₩49,024 | ₩49,064 | ₩48,971 | ₩48,980 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩48,771 | ₩48,836 | ₩48,771 | ₩48,836 | +0.13% | 300 |
|---|
| 2026.04.29 | ₩48,344 | ₩48,530 | ₩48,344 | ₩48,481 | +0.28% | 3.6천 |
|---|
| 2026.04.28 | ₩48,290 | ₩48,373 | ₩48,290 | ₩48,373 | +0.17% | 500 |
|---|
| 2026.04.27 | ₩48,577 | ₩48,624 | ₩48,530 | ₩48,604 | +0.05% | 3.3천 |
|---|
| 2026.04.24 | ₩48,344 | ₩48,542 | ₩48,344 | ₩48,542 | +0.41% | 2.9천 |
|---|
| 2026.04.23 | ₩48,183 | ₩48,237 | ₩48,077 | ₩48,091 | -0.19% | 700 |
|---|
| 2026.04.22 | ₩48,210 | ₩48,263 | ₩48,183 | ₩48,263 | +0.11% | 3.5만 |
|---|
| 2026.04.21 | ₩48,050 | ₩48,050 | ₩47,916 | ₩47,916 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩47,997 | ₩47,997 | ₩47,942 | ₩47,942 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩48,050 | ₩48,050 | ₩48,015 | ₩48,015 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩47,583 | ₩47,659 | ₩47,551 | ₩47,659 | +0.16% | 700 |
|---|
| 2026.04.15 | ₩47,249 | ₩47,569 | ₩47,249 | ₩47,569 | +0.68% | 1.4천 |
|---|
| 2026.04.14 | ₩46,982 | ₩47,196 | ₩46,929 | ₩47,162 | +0.38% | 1.1천 |
|---|
| 2026.04.13 | ₩45,994 | ₩46,599 | ₩45,821 | ₩46,599 | +1.31% | 6.9천 |
|---|
| 2026.04.10 | ₩46,328 | ₩46,328 | ₩46,144 | ₩46,144 | -0.40% | 3.9천 |
|---|
| 2026.04.09 | ₩45,647 | ₩46,121 | ₩45,647 | ₩46,121 | +1.04% | 9천 |
|---|
| 2026.04.08 | ₩46,008 | ₩46,008 | ₩45,594 | ₩45,736 | -0.59% | 1.4만 |
|---|
| 2026.04.07 | ₩44,166 | ₩44,465 | ₩43,792 | ₩44,465 | +0.68% | 1.4만 |
|---|
| 2026.04.06 | ₩44,353 | ₩44,526 | ₩44,353 | ₩44,486 | +0.30% | 800 |
|---|
| 2026.04.02 | ₩43,565 | ₩44,239 | ₩43,565 | ₩44,239 | +1.55% | 1.9천 |
|---|
| 2026.04.01 | ₩44,153 | ₩44,379 | ₩44,099 | ₩44,111 | -0.09% | 2천 |
|---|
| 2026.03.31 | ₩42,377 | ₩44,239 | ₩42,377 | ₩44,239 | +4.39% | 4.8만 |
|---|
| 2026.03.30 | ₩42,511 | ₩42,618 | ₩41,910 | ₩42,153 | -0.84% | 1.5만 |
|---|
| 2026.03.27 | ₩42,831 | ₩42,965 | ₩42,483 | ₩42,483 | -0.81% | 2.2천 |
|---|
| 2026.03.26 | ₩44,112 | ₩44,112 | ₩43,345 | ₩43,345 | -1.74% | 200 |
|---|
| 2026.03.25 | ₩44,553 | ₩44,553 | ₩44,402 | ₩44,402 | -0.34% | 300 |
|---|
| 2026.03.24 | ₩44,099 | ₩44,219 | ₩44,083 | ₩44,083 | -0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩44,606 | ₩44,606 | ₩44,366 | ₩44,366 | -0.54% | 1.4만 |
|---|
| 2026.03.20 | ₩43,779 | ₩43,779 | ₩43,775 | ₩43,775 | -0.01% | 800 |
|---|
| 2026.03.19 | ₩44,179 | ₩44,616 | ₩44,179 | ₩44,616 | +0.99% | 400 |
|---|
| 2026.03.18 | ₩45,194 | ₩45,194 | ₩44,784 | ₩44,784 | -0.91% | 600 |
|---|
| 2026.03.17 | ₩45,367 | ₩45,434 | ₩45,327 | ₩45,380 | +0.03% | 4.1천 |
|---|
| 2026.03.16 | ₩45,167 | ₩45,247 | ₩45,106 | ₩45,106 | -0.14% | 500 |
|---|
| 2026.03.13 | ₩45,154 | ₩45,154 | ₩44,526 | ₩44,552 | -1.33% | 600 |
|---|
| 2026.03.12 | ₩45,047 | ₩45,047 | ₩44,807 | ₩44,807 | -0.53% | 500 |
|---|
| 2026.03.11 | ₩45,621 | ₩45,621 | ₩45,434 | ₩45,513 | -0.24% | 300 |
|---|
| 2026.03.10 | ₩45,434 | ₩45,741 | ₩45,434 | ₩45,474 | +0.09% | 700 |
|---|
| 2026.03.09 | ₩44,540 | ₩45,514 | ₩44,540 | ₩45,514 | +2.19% | 4천 |
|---|
| 2026.03.06 | ₩45,180 | ₩45,287 | ₩44,820 | ₩44,941 | -0.53% | 1.6만 |
|---|
| 2026.03.05 | ₩45,674 | ₩45,674 | ₩45,570 | ₩45,570 | -0.23% | 1.5만 |
|---|
| 2026.03.04 | ₩45,407 | ₩45,914 | ₩45,367 | ₩45,774 | +0.81% | 7만 |
|---|
| 2026.03.03 | ₩45,170 | ₩45,170 | ₩45,170 | ₩45,170 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩45,360 | ₩45,590 | ₩45,314 | ₩45,590 | +0.51% | 1천 |
|---|
| 2026.02.27 | ₩45,478 | ₩45,478 | ₩45,478 | ₩45,478 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,647 | ₩45,647 | ₩45,541 | ₩45,570 | -0.17% | 1.2천 |
|---|
| 2026.02.25 | ₩45,888 | ₩45,994 | ₩45,808 | ₩45,994 | +0.23% | 900 |
|---|
| 2026.02.24 | ₩45,234 | ₩45,474 | ₩45,234 | ₩45,471 | +0.53% | 1.6천 |
|---|
| 2026.02.23 | ₩45,033 | ₩45,087 | ₩45,012 | ₩45,012 | -0.05% | 600 |
|---|
| 2026.02.20 | ₩45,287 | ₩45,554 | ₩45,234 | ₩45,486 | +0.44% | 1.1만 |
|---|
| 2026.02.19 | ₩45,187 | ₩45,187 | ₩45,087 | ₩45,168 | -0.04% | 1.1천 |
|---|
| 2026.02.18 | ₩45,194 | ₩45,647 | ₩45,154 | ₩45,413 | +0.48% | 2.2천 |
|---|
| 2026.02.17 | ₩44,726 | ₩44,977 | ₩44,726 | ₩44,977 | +0.56% | 500 |
|---|
| 2026.02.13 | ₩45,047 | ₩45,274 | ₩45,012 | ₩45,012 | -0.08% | 2.3천 |
|---|
| 2026.02.12 | ₩45,127 | ₩45,127 | ₩44,919 | ₩44,919 | -0.46% | 300 |
|---|
| 2026.02.11 | ₩45,621 | ₩45,834 | ₩45,621 | ₩45,786 | +0.36% | 2.9천 |
|---|
| 2026.02.10 | ₩45,848 | ₩45,848 | ₩45,643 | ₩45,643 | -0.45% | 500 |
|---|
| 2026.02.09 | ₩45,367 | ₩45,901 | ₩45,367 | ₩45,837 | +1.04% | 3.2천 |
|---|
| 2026.02.06 | ₩45,100 | ₩45,519 | ₩45,094 | ₩45,519 | +0.93% | 5천 |
|---|
| 2026.02.05 | ₩44,553 | ₩44,913 | ₩44,393 | ₩44,584 | +0.07% | 2.9만 |
|---|
| 2026.02.04 | ₩45,487 | ₩45,567 | ₩44,940 | ₩45,150 | -0.74% | 3.5천 |
|---|
| 2026.02.03 | ₩46,228 | ₩46,228 | ₩45,527 | ₩45,785 | -0.96% | 700 |
|---|
| 2026.02.02 | ₩46,382 | ₩46,382 | ₩46,341 | ₩46,341 | -0.09% | 600 |
|---|
| 2026.01.30 | ₩46,301 | ₩46,382 | ₩46,053 | ₩46,053 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩46,034 | ₩46,431 | ₩46,034 | ₩46,431 | +0.86% | 500 |
|---|
| 2026.01.28 | ₩46,562 | ₩46,643 | ₩46,562 | ₩46,643 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩46,502 | ₩46,528 | ₩46,502 | ₩46,528 | +0.06% | 800 |
|---|
| 2026.01.26 | ₩46,375 | ₩46,422 | ₩46,317 | ₩46,317 | -0.12% | 1.3천 |
|---|
| 2026.01.23 | ₩46,208 | ₩46,208 | ₩46,192 | ₩46,192 | -0.03% | 300 |
|---|
| 2026.01.22 | ₩45,901 | ₩46,141 | ₩45,874 | ₩46,085 | +0.40% | 800 |
|---|
| 2026.01.21 | ₩45,607 | ₩45,806 | ₩45,607 | ₩45,806 | +0.44% | 300 |
|---|
| 2026.01.20 | ₩45,391 | ₩45,574 | ₩45,236 | ₩45,236 | -0.34% | 3.1천 |
|---|
| 2026.01.16 | ₩46,088 | ₩46,128 | ₩46,032 | ₩46,032 | -0.12% | 500 |
|---|
| 2026.01.15 | ₩46,275 | ₩46,288 | ₩46,013 | ₩46,013 | -0.57% | 1천 |
|---|
| 2026.01.14 | ₩45,888 | ₩45,890 | ₩45,888 | ₩45,890 | +0.01% | 700 |
|---|
| 2026.01.13 | ₩46,261 | ₩46,261 | ₩46,208 | ₩46,224 | -0.08% | 800 |
|---|
| 2026.01.12 | ₩46,261 | ₩46,335 | ₩46,261 | ₩46,315 | +0.12% | 1천 |
|---|
| 2026.01.09 | ₩46,021 | ₩46,257 | ₩46,021 | ₩46,241 | +0.48% | 700 |
|---|
| 2026.01.08 | ₩45,792 | ₩45,928 | ₩45,792 | ₩45,917 | +0.27% | 800 |
|---|
| 2026.01.07 | ₩46,141 | ₩46,275 | ₩46,057 | ₩46,057 | -0.18% | 2천 |
|---|
| 2026.01.06 | ₩46,020 | ₩46,088 | ₩45,968 | ₩46,053 | +0.07% | 1.8천 |
|---|
| 2026.01.05 | ₩45,901 | ₩45,921 | ₩45,745 | ₩45,745 | -0.34% | 2.2천 |
|---|
| 2026.01.02 | ₩45,517 | ₩45,517 | ₩45,517 | ₩45,517 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩45,841 | ₩45,841 | ₩45,635 | ₩45,635 | -0.45% | 3.4천 |
|---|
| 2025.12.30 | ₩45,861 | ₩45,954 | ₩45,861 | ₩45,878 | +0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩45,954 | ₩45,954 | ₩45,794 | ₩45,914 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩46,034 | ₩46,034 | ₩46,034 | ₩46,034 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,901 | ₩46,037 | ₩45,901 | ₩46,037 | +0.30% | 200 |
|---|
| 2025.12.23 | ₩45,901 | ₩45,957 | ₩45,901 | ₩45,957 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩45,768 | ₩45,834 | ₩45,762 | ₩45,794 | +0.06% | 900 |
|---|
| 2025.12.19 | ₩45,567 | ₩45,594 | ₩45,449 | ₩45,525 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩45,020 | ₩45,327 | ₩45,020 | ₩45,128 | +0.24% | 400 |
|---|
| 2025.12.17 | ₩45,114 | ₩45,114 | ₩44,580 | ₩44,580 | -1.18% | 1.5천 |
|---|
| 2025.12.16 | ₩45,271 | ₩45,271 | ₩45,271 | ₩45,271 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩45,140 | ₩45,140 | ₩45,090 | ₩45,090 | -0.11% | 600 |
|---|
| 2025.12.12 | ₩45,247 | ₩45,247 | ₩45,156 | ₩45,156 | -0.20% | 200 |
|---|
| 2025.12.11 | ₩45,699 | ₩45,821 | ₩45,581 | ₩45,748 | +0.11% | 5.9천 |
|---|
| 2025.12.10 | ₩45,621 | ₩45,861 | ₩45,514 | ₩45,817 | +0.43% | 500 |
|---|
| 2025.12.09 | ₩45,623 | ₩45,623 | ₩45,623 | ₩45,623 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩45,741 | ₩45,741 | ₩45,531 | ₩45,531 | -0.46% | 8.7천 |
|---|
| 2025.12.05 | ₩45,860 | ₩45,861 | ₩45,621 | ₩45,637 | -0.49% | 1.9천 |
|---|
| 2025.12.04 | ₩45,447 | ₩45,497 | ₩45,447 | ₩45,497 | +0.11% | 200 |
|---|
| 2025.12.03 | ₩45,447 | ₩45,567 | ₩45,447 | ₩45,554 | +0.23% | 1.6만 |
|---|
| 2025.12.02 | ₩45,434 | ₩45,477 | ₩45,367 | ₩45,477 | +0.09% | 3천 |
|---|
| 2025.12.01 | ₩45,180 | ₩45,407 | ₩45,154 | ₩45,214 | +0.07% | 3천 |
|---|
| 2025.11.28 | ₩45,180 | ₩45,291 | ₩45,180 | ₩45,291 | +0.25% | 4.5천 |
|---|
| 2025.11.26 | ₩44,947 | ₩45,139 | ₩44,947 | ₩45,126 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩44,206 | ₩44,741 | ₩44,206 | ₩44,741 | +1.21% | 1.4천 |
|---|
| 2025.11.24 | ₩44,149 | ₩44,478 | ₩44,149 | ₩44,478 | +0.75% | 1.4천 |
|---|
| 2025.11.21 | ₩43,325 | ₩43,819 | ₩42,991 | ₩43,539 | +0.49% | 5.4천 |
|---|
| 2025.11.20 | ₩44,753 | ₩44,847 | ₩43,150 | ₩43,189 | -3.50% | 7.3천 |
|---|
| 2025.11.19 | ₩43,872 | ₩44,112 | ₩43,872 | ₩44,006 | +0.30% | 1.9천 |
|---|
| 2025.11.18 | ₩43,619 | ₩43,831 | ₩43,607 | ₩43,831 | +0.49% | 900 |
|---|
| 2025.11.17 | ₩44,526 | ₩44,526 | ₩44,147 | ₩44,147 | -0.85% | 300 |
|---|
| 2025.11.14 | ₩44,209 | ₩44,445 | ₩44,209 | ₩44,445 | +0.53% | 1.2천 |
|---|
| 2025.11.13 | ₩44,887 | ₩44,887 | ₩44,353 | ₩44,353 | -1.19% | 500 |
|---|
| 2025.11.12 | ₩45,100 | ₩45,100 | ₩44,980 | ₩45,044 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩45,114 | ₩45,180 | ₩45,047 | ₩45,071 | -0.09% | 1.4만 |
|---|
| 2025.11.10 | ₩45,147 | ₩45,180 | ₩44,993 | ₩45,158 | +0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩44,126 | ₩44,419 | ₩44,126 | ₩44,419 | +0.67% | 1천 |
|---|
| 2025.11.06 | ₩44,620 | ₩44,620 | ₩44,526 | ₩44,600 | -0.04% | 1.5천 |
|---|
| 2025.11.05 | ₩45,274 | ₩45,380 | ₩45,188 | ₩45,188 | -0.19% | 800 |
|---|
| 2025.11.04 | ₩45,247 | ₩45,300 | ₩44,985 | ₩44,985 | -0.58% | 5.6천 |
|---|
| 2025.11.03 | ₩45,674 | ₩45,674 | ₩45,514 | ₩45,527 | -0.32% | 1.7만 |
|---|
| 2025.10.31 | ₩45,658 | ₩45,671 | ₩45,450 | ₩45,451 | -0.45% | 1.3천 |
|---|
| 2025.10.30 | ₩45,607 | ₩45,621 | ₩45,501 | ₩45,501 | -0.23% | 6.7만 |
|---|
| 2025.10.29 | ₩45,781 | ₩45,821 | ₩45,777 | ₩45,777 | -0.01% | 2.7만 |
|---|
| 2025.10.28 | ₩45,661 | ₩45,754 | ₩45,661 | ₩45,679 | +0.04% | 3.9천 |
|---|
| 2025.10.27 | ₩45,581 | ₩45,621 | ₩45,501 | ₩45,603 | +0.05% | 4.5천 |
|---|
| 2025.10.24 | ₩45,207 | ₩45,260 | ₩45,160 | ₩45,195 | -0.03% | 1.1천 |
|---|
| 2025.10.23 | ₩44,700 | ₩44,873 | ₩44,700 | ₩44,857 | +0.35% | 5.2천 |
|---|
| 2025.10.22 | ₩44,593 | ₩44,593 | ₩44,558 | ₩44,558 | -0.08% | 500 |
|---|
| 2025.10.21 | ₩44,980 | ₩44,980 | ₩44,889 | ₩44,889 | -0.20% | 4.4천 |
|---|
| 2025.10.20 | ₩44,895 | ₩44,905 | ₩44,895 | ₩44,905 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩44,154 | ₩44,417 | ₩44,154 | ₩44,417 | +0.60% | 3천 |
|---|
| 2025.10.16 | ₩44,259 | ₩44,259 | ₩44,006 | ₩44,102 | -0.36% | 1.7천 |
|---|
| 2025.10.15 | ₩44,540 | ₩44,553 | ₩44,233 | ₩44,235 | -0.68% | 800 |
|---|
| 2025.10.14 | ₩43,992 | ₩44,253 | ₩43,992 | ₩44,051 | +0.13% | 1.5천 |
|---|
| 2025.10.13 | ₩44,299 | ₩44,366 | ₩44,299 | ₩44,339 | +0.09% | 5.4천 |
|---|
| 2025.10.10 | ₩44,486 | ₩44,626 | ₩43,508 | ₩43,508 | -2.20% | 1.3만 |
|---|