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 | ₩53,261 | ₩53,345 | ₩53,207 | ₩53,345 | +0.16% | 1.3만 |
| 2026.10.08 | ₩53,542 | ₩53,542 | ₩53,034 | ₩53,101 | -0.82% | 1.8만 |
| 2026.10.07 | ₩53,501 | ₩53,572 | ₩53,341 | ₩53,572 | +0.13% | 1.1만 |
| 2026.10.06 | ₩53,675 | ₩53,675 | ₩53,481 | ₩53,563 | -0.21% | 8만 |
| 2026.10.05 | ₩53,221 | ₩53,269 | ₩53,167 | ₩53,269 | +0.09% | 1.5천 |
| 2026.10.02 | ₩53,354 | ₩53,354 | ₩52,873 | ₩52,951 | -0.76% | 2.9만 |
| 2026.10.01 | ₩52,563 | ₩52,660 | ₩52,179 | ₩52,606 | +0.08% | 2.5만 |
| 2026.09.30 | ₩52,446 | ₩52,446 | ₩52,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,419 |
| -0.05% |
| 3.5천 |
| 2026.09.29 | ₩52,673 | ₩52,673 | ₩52,406 | ₩52,415 | -0.49% | 6.9천 |
|---|
| 2026.09.28 | ₩52,366 | ₩52,406 | ₩52,366 | ₩52,392 | +0.05% | 2.4천 |
|---|
| 2026.09.25 | ₩52,466 | ₩52,466 | ₩52,406 | ₩52,406 | -0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩52,379 | ₩52,392 | ₩52,379 | ₩52,392 | +0.03% | 900 |
|---|
| 2026.09.23 | ₩52,379 | ₩52,379 | ₩52,379 | ₩52,379 | 0.00% | 2천 |
|---|
| 2026.09.22 | ₩52,379 | ₩52,426 | ₩52,379 | ₩52,419 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩52,380 | ₩52,432 | ₩52,366 | ₩52,432 | +0.10% | 5.3천 |
|---|
| 2026.09.18 | ₩52,339 | ₩52,366 | ₩52,339 | ₩52,366 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩52,406 | ₩52,406 | ₩52,339 | ₩52,366 | -0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩52,245 | ₩52,279 | ₩52,245 | ₩52,279 | +0.06% | 300 |
|---|
| 2026.09.15 | ₩52,225 | ₩52,225 | ₩52,225 | ₩52,225 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,232 | ₩52,232 | ₩52,232 | ₩52,232 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩52,232 | ₩52,232 | ₩52,220 | ₩52,232 | 0.00% | 4.2천 |
|---|
| 2026.09.10 | ₩52,125 | ₩52,185 | ₩52,112 | ₩52,172 | +0.09% | 1.2만 |
|---|
| 2026.09.09 | ₩52,205 | ₩52,205 | ₩52,205 | ₩52,205 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,981 | ₩52,245 | ₩46,981 | ₩52,212 | +11.13% | 4천 |
|---|
| 2026.09.04 | ₩52,192 | ₩52,205 | ₩52,192 | ₩52,205 | +0.03% | 5.6만 |
|---|
| 2026.09.03 | ₩52,098 | ₩52,179 | ₩52,098 | ₩52,179 | +0.15% | 3.4만 |
|---|
| 2026.09.02 | ₩52,032 | ₩52,078 | ₩52,018 | ₩52,078 | +0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩52,025 | ₩52,025 | ₩52,025 | ₩52,025 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩52,018 | ₩52,179 | ₩52,018 | ₩52,139 | +0.23% | 500 |
|---|
| 2026.08.28 | ₩51,965 | ₩52,105 | ₩51,965 | ₩52,105 | +0.27% | 900 |
|---|
| 2026.08.27 | ₩52,098 | ₩52,098 | ₩52,098 | ₩52,098 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩51,978 | ₩51,978 | ₩51,978 | ₩51,978 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩51,938 | ₩51,938 | ₩51,938 | ₩51,938 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,845 | ₩51,845 | ₩51,845 | ₩51,845 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩51,818 | ₩51,871 | ₩51,818 | ₩51,871 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩51,738 | ₩51,738 | ₩51,738 | ₩51,738 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩51,724 | ₩51,831 | ₩51,724 | ₩51,831 | +0.21% | 300 |
|---|
| 2026.08.18 | ₩51,804 | ₩51,804 | ₩51,804 | ₩51,804 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩52,085 | ₩52,085 | ₩51,885 | ₩51,925 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩51,898 | ₩51,898 | ₩51,898 | ₩51,898 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,891 | ₩51,891 | ₩51,891 | ₩51,891 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,751 | ₩51,825 | ₩51,738 | ₩51,825 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩51,657 | ₩51,711 | ₩51,657 | ₩51,711 | +0.10% | 800 |
|---|
| 2026.08.10 | ₩51,631 | ₩51,631 | ₩51,631 | ₩51,631 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩51,591 | ₩51,651 | ₩51,591 | ₩51,651 | +0.12% | 4.6천 |
|---|
| 2026.08.06 | ₩51,444 | ₩51,497 | ₩51,444 | ₩51,497 | +0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,537 | ₩51,537 | ₩51,457 | ₩51,457 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩51,470 | ₩51,490 | ₩51,457 | ₩51,490 | +0.04% | 10만 |
|---|
| 2026.08.03 | ₩50,882 | ₩51,176 | ₩50,882 | ₩51,143 | +0.51% | 2.1천 |
|---|
| 2026.07.31 | ₩50,682 | ₩50,792 | ₩50,682 | ₩50,792 | +0.22% | 200 |
|---|
| 2026.07.30 | ₩50,375 | ₩50,494 | ₩50,241 | ₩50,494 | +0.24% | 1.3만 |
|---|
| 2026.07.29 | ₩49,961 | ₩50,108 | ₩49,637 | ₩49,637 | -0.65% | 600 |
|---|
| 2026.07.28 | ₩50,214 | ₩50,214 | ₩50,154 | ₩50,154 | -0.12% | 400 |
|---|
| 2026.07.27 | ₩50,655 | ₩50,655 | ₩50,148 | ₩50,287 | -0.73% | 3.6만 |
|---|
| 2026.07.24 | ₩50,455 | ₩50,455 | ₩50,134 | ₩50,210 | -0.48% | 4천 |
|---|
| 2026.07.23 | ₩50,321 | ₩50,339 | ₩50,321 | ₩50,339 | +0.03% | 1.9천 |
|---|
| 2026.07.22 | ₩50,896 | ₩50,896 | ₩50,782 | ₩50,782 | -0.22% | 200 |
|---|
| 2026.07.21 | ₩50,762 | ₩50,882 | ₩50,669 | ₩50,836 | +0.14% | 1.5천 |
|---|
| 2026.07.20 | ₩50,451 | ₩50,451 | ₩50,451 | ₩50,451 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,268 | ₩50,422 | ₩50,228 | ₩50,399 | +0.26% | 1.6천 |
|---|
| 2026.07.16 | ₩50,709 | ₩50,709 | ₩50,651 | ₩50,651 | -0.11% | 400 |
|---|
| 2026.07.15 | ₩50,816 | ₩50,897 | ₩50,802 | ₩50,897 | +0.16% | 700 |
|---|
| 2026.07.14 | ₩50,842 | ₩50,889 | ₩50,842 | ₩50,889 | +0.09% | 300 |
|---|
| 2026.07.13 | ₩50,869 | ₩50,869 | ₩50,691 | ₩50,691 | -0.35% | 200 |
|---|
| 2026.07.10 | ₩50,956 | ₩50,956 | ₩50,956 | ₩50,956 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,762 | ₩50,836 | ₩50,762 | ₩50,785 | +0.04% | 1.7천 |
|---|
| 2026.07.08 | ₩50,508 | ₩50,515 | ₩50,495 | ₩50,515 | +0.01% | 1.8천 |
|---|
| 2026.07.07 | ₩50,535 | ₩50,535 | ₩50,348 | ₩50,456 | -0.16% | 700 |
|---|
| 2026.07.06 | ₩50,642 | ₩50,757 | ₩50,642 | ₩50,757 | +0.23% | 600 |
|---|
| 2026.07.02 | ₩50,642 | ₩50,642 | ₩50,308 | ₩50,397 | -0.48% | 1.7천 |
|---|
| 2026.07.01 | ₩50,695 | ₩50,729 | ₩50,622 | ₩50,649 | -0.09% | 4.2천 |
|---|
| 2026.06.30 | ₩50,682 | ₩50,816 | ₩50,682 | ₩50,761 | +0.16% | 4.8천 |
|---|
| 2026.06.29 | ₩50,254 | ₩50,508 | ₩50,254 | ₩50,482 | +0.45% | 500 |
|---|
| 2026.06.26 | ₩49,961 | ₩50,241 | ₩49,961 | ₩50,093 | +0.26% | 1만 |
|---|
| 2026.06.25 | ₩50,001 | ₩50,335 | ₩50,001 | ₩50,182 | +0.36% | 1.3천 |
|---|
| 2026.06.24 | ₩50,228 | ₩50,228 | ₩50,027 | ₩50,041 | -0.37% | 700 |
|---|
| 2026.06.23 | ₩50,094 | ₩50,261 | ₩50,001 | ₩50,067 | -0.05% | 8.9천 |
|---|
| 2026.06.22 | ₩50,829 | ₩50,829 | ₩50,609 | ₩50,615 | -0.42% | 400 |
|---|
| 2026.06.18 | ₩50,615 | ₩50,669 | ₩50,589 | ₩50,669 | +0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩50,575 | ₩50,575 | ₩50,307 | ₩50,307 | -0.53% | 3.4천 |
|---|
| 2026.06.16 | ₩50,642 | ₩50,709 | ₩50,542 | ₩50,542 | -0.20% | 600 |
|---|
| 2026.06.15 | ₩50,682 | ₩50,769 | ₩50,682 | ₩50,769 | +0.17% | 8.6천 |
|---|
| 2026.06.12 | ₩50,041 | ₩50,254 | ₩50,041 | ₩50,232 | +0.38% | 8.3천 |
|---|
| 2026.06.11 | ₩49,827 | ₩50,053 | ₩49,827 | ₩50,053 | +0.45% | 300 |
|---|
| 2026.06.10 | ₩49,854 | ₩49,854 | ₩49,482 | ₩49,482 | -0.75% | 3천 |
|---|
| 2026.06.09 | ₩50,301 | ₩50,301 | ₩49,386 | ₩49,886 | -0.83% | 8.2천 |
|---|
| 2026.06.08 | ₩50,174 | ₩50,228 | ₩50,121 | ₩50,188 | +0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩50,375 | ₩50,375 | ₩49,760 | ₩49,839 | -1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩50,562 | ₩50,622 | ₩50,562 | ₩50,622 | +0.12% | 500 |
|---|
| 2026.06.03 | ₩50,615 | ₩50,642 | ₩50,615 | ₩50,615 | 0.00% | 6천 |
|---|
| 2026.06.02 | ₩50,655 | ₩50,695 | ₩50,603 | ₩50,655 | 0.00% | 3.2천 |
|---|
| 2026.06.01 | ₩50,615 | ₩50,748 | ₩50,615 | ₩50,695 | +0.16% | 2.8천 |
|---|
| 2026.05.29 | ₩50,629 | ₩50,675 | ₩50,629 | ₩50,675 | +0.09% | 200 |
|---|
| 2026.05.28 | ₩50,602 | ₩50,602 | ₩50,602 | ₩50,602 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩50,442 | ₩50,442 | ₩50,442 | ₩50,442 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩50,482 | ₩50,482 | ₩50,375 | ₩50,435 | -0.09% | 3.9만 |
|---|
| 2026.05.22 | ₩50,335 | ₩50,335 | ₩50,225 | ₩50,225 | -0.22% | 200 |
|---|
| 2026.05.21 | ₩50,174 | ₩50,174 | ₩50,141 | ₩50,141 | -0.07% | 2.4천 |
|---|
| 2026.05.20 | ₩49,894 | ₩50,067 | ₩49,894 | ₩50,035 | +0.28% | 1.3만 |
|---|
| 2026.05.19 | ₩49,814 | ₩49,894 | ₩49,780 | ₩49,840 | +0.05% | 3.6천 |
|---|
| 2026.05.18 | ₩49,907 | ₩49,907 | ₩49,800 | ₩49,887 | -0.04% | 2.5천 |
|---|
| 2026.05.15 | ₩49,907 | ₩49,974 | ₩49,804 | ₩49,804 | -0.21% | 900 |
|---|
| 2026.05.14 | ₩50,081 | ₩50,094 | ₩50,041 | ₩50,094 | +0.03% | 2.9천 |
|---|
| 2026.05.13 | ₩49,934 | ₩49,961 | ₩49,934 | ₩49,938 | +0.01% | 900 |
|---|
| 2026.05.12 | ₩49,827 | ₩49,840 | ₩49,640 | ₩49,840 | +0.03% | 5.8천 |
|---|
| 2026.05.11 | ₩49,920 | ₩50,014 | ₩49,915 | ₩49,915 | -0.01% | 3.1천 |
|---|
| 2026.05.08 | ₩49,613 | ₩49,895 | ₩49,613 | ₩49,895 | +0.57% | 1.9만 |
|---|
| 2026.05.07 | ₩49,693 | ₩49,693 | ₩49,621 | ₩49,621 | -0.15% | 6.3만 |
|---|
| 2026.05.06 | ₩49,533 | ₩49,600 | ₩49,493 | ₩49,546 | +0.03% | 5.8천 |
|---|
| 2026.05.05 | ₩49,252 | ₩49,252 | ₩49,252 | ₩49,252 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩49,172 | ₩49,172 | ₩49,004 | ₩49,004 | -0.34% | 1.1천 |
|---|
| 2026.05.01 | ₩49,079 | ₩49,119 | ₩49,025 | ₩49,035 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩48,825 | ₩48,890 | ₩48,825 | ₩48,890 | +0.13% | 300 |
|---|
| 2026.04.29 | ₩48,397 | ₩48,584 | ₩48,397 | ₩48,535 | +0.28% | 3.6천 |
|---|
| 2026.04.28 | ₩48,344 | ₩48,427 | ₩48,344 | ₩48,427 | +0.17% | 500 |
|---|
| 2026.04.27 | ₩48,631 | ₩48,678 | ₩48,584 | ₩48,658 | +0.05% | 3.3천 |
|---|
| 2026.04.24 | ₩48,397 | ₩48,596 | ₩48,397 | ₩48,596 | +0.41% | 2.9천 |
|---|
| 2026.04.23 | ₩48,237 | ₩48,290 | ₩48,130 | ₩48,145 | -0.19% | 700 |
|---|
| 2026.04.22 | ₩48,264 | ₩48,317 | ₩48,237 | ₩48,317 | +0.11% | 3.5만 |
|---|
| 2026.04.21 | ₩48,103 | ₩48,103 | ₩47,970 | ₩47,970 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩48,050 | ₩48,050 | ₩47,995 | ₩47,995 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩48,103 | ₩48,103 | ₩48,068 | ₩48,068 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩47,636 | ₩47,712 | ₩47,603 | ₩47,712 | +0.16% | 700 |
|---|
| 2026.04.15 | ₩47,301 | ₩47,622 | ₩47,301 | ₩47,622 | +0.68% | 1.4천 |
|---|
| 2026.04.14 | ₩47,034 | ₩47,248 | ₩46,981 | ₩47,215 | +0.38% | 1.1천 |
|---|
| 2026.04.13 | ₩46,045 | ₩46,651 | ₩45,872 | ₩46,651 | +1.31% | 6.9천 |
|---|
| 2026.04.10 | ₩46,380 | ₩46,380 | ₩46,195 | ₩46,195 | -0.40% | 3.9천 |
|---|
| 2026.04.09 | ₩45,698 | ₩46,172 | ₩45,698 | ₩46,172 | +1.04% | 9천 |
|---|
| 2026.04.08 | ₩46,059 | ₩46,059 | ₩45,645 | ₩45,786 | -0.59% | 1.4만 |
|---|
| 2026.04.07 | ₩44,215 | ₩44,514 | ₩43,841 | ₩44,514 | +0.68% | 1.4만 |
|---|
| 2026.04.06 | ₩44,402 | ₩44,576 | ₩44,402 | ₩44,536 | +0.30% | 800 |
|---|
| 2026.04.02 | ₩43,614 | ₩44,288 | ₩43,614 | ₩44,288 | +1.55% | 1.9천 |
|---|
| 2026.04.01 | ₩44,201 | ₩44,429 | ₩44,148 | ₩44,160 | -0.09% | 2천 |
|---|
| 2026.03.31 | ₩42,424 | ₩44,288 | ₩42,424 | ₩44,288 | +4.39% | 4.8만 |
|---|
| 2026.03.30 | ₩42,558 | ₩42,665 | ₩41,957 | ₩42,200 | -0.84% | 1.5만 |
|---|
| 2026.03.27 | ₩42,879 | ₩43,012 | ₩42,530 | ₩42,530 | -0.81% | 2.2천 |
|---|
| 2026.03.26 | ₩44,161 | ₩44,161 | ₩43,393 | ₩43,393 | -1.74% | 200 |
|---|
| 2026.03.25 | ₩44,602 | ₩44,602 | ₩44,451 | ₩44,451 | -0.34% | 300 |
|---|
| 2026.03.24 | ₩44,148 | ₩44,268 | ₩44,132 | ₩44,132 | -0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩44,656 | ₩44,656 | ₩44,415 | ₩44,415 | -0.54% | 1.4만 |
|---|
| 2026.03.20 | ₩43,827 | ₩43,827 | ₩43,823 | ₩43,823 | -0.01% | 800 |
|---|
| 2026.03.19 | ₩44,228 | ₩44,665 | ₩44,228 | ₩44,665 | +0.99% | 400 |
|---|
| 2026.03.18 | ₩45,244 | ₩45,244 | ₩44,834 | ₩44,834 | -0.91% | 600 |
|---|
| 2026.03.17 | ₩45,417 | ₩45,484 | ₩45,377 | ₩45,431 | +0.03% | 4.1천 |
|---|
| 2026.03.16 | ₩45,217 | ₩45,297 | ₩45,156 | ₩45,156 | -0.14% | 500 |
|---|
| 2026.03.13 | ₩45,204 | ₩45,204 | ₩44,576 | ₩44,601 | -1.33% | 600 |
|---|
| 2026.03.12 | ₩45,097 | ₩45,097 | ₩44,856 | ₩44,856 | -0.53% | 500 |
|---|
| 2026.03.11 | ₩45,671 | ₩45,671 | ₩45,484 | ₩45,563 | -0.24% | 300 |
|---|
| 2026.03.10 | ₩45,484 | ₩45,792 | ₩45,484 | ₩45,524 | +0.09% | 700 |
|---|
| 2026.03.09 | ₩44,589 | ₩45,564 | ₩44,589 | ₩45,564 | +2.19% | 4천 |
|---|
| 2026.03.06 | ₩45,230 | ₩45,337 | ₩44,870 | ₩44,991 | -0.53% | 1.6만 |
|---|
| 2026.03.05 | ₩45,725 | ₩45,725 | ₩45,621 | ₩45,621 | -0.23% | 1.5만 |
|---|
| 2026.03.04 | ₩45,458 | ₩45,965 | ₩45,417 | ₩45,825 | +0.81% | 7만 |
|---|
| 2026.03.03 | ₩45,220 | ₩45,220 | ₩45,220 | ₩45,220 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩45,411 | ₩45,641 | ₩45,364 | ₩45,641 | +0.51% | 1천 |
|---|
| 2026.02.27 | ₩45,528 | ₩45,528 | ₩45,528 | ₩45,528 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,698 | ₩45,698 | ₩45,591 | ₩45,621 | -0.17% | 1.2천 |
|---|
| 2026.02.25 | ₩45,939 | ₩46,045 | ₩45,858 | ₩46,045 | +0.23% | 900 |
|---|
| 2026.02.24 | ₩45,284 | ₩45,524 | ₩45,284 | ₩45,522 | +0.53% | 1.6천 |
|---|
| 2026.02.23 | ₩45,083 | ₩45,137 | ₩45,062 | ₩45,062 | -0.05% | 600 |
|---|
| 2026.02.20 | ₩45,337 | ₩45,605 | ₩45,284 | ₩45,536 | +0.44% | 1.1만 |
|---|
| 2026.02.19 | ₩45,237 | ₩45,237 | ₩45,137 | ₩45,218 | -0.04% | 1.1천 |
|---|
| 2026.02.18 | ₩45,244 | ₩45,698 | ₩45,204 | ₩45,463 | +0.48% | 2.2천 |
|---|
| 2026.02.17 | ₩44,776 | ₩45,027 | ₩44,776 | ₩45,027 | +0.56% | 500 |
|---|
| 2026.02.13 | ₩45,097 | ₩45,324 | ₩45,062 | ₩45,062 | -0.08% | 2.3천 |
|---|
| 2026.02.12 | ₩45,177 | ₩45,177 | ₩44,968 | ₩44,968 | -0.46% | 300 |
|---|
| 2026.02.11 | ₩45,671 | ₩45,885 | ₩45,671 | ₩45,837 | +0.36% | 2.9천 |
|---|
| 2026.02.10 | ₩45,898 | ₩45,898 | ₩45,694 | ₩45,694 | -0.45% | 500 |
|---|
| 2026.02.09 | ₩45,417 | ₩45,952 | ₩45,417 | ₩45,888 | +1.04% | 3.2천 |
|---|
| 2026.02.06 | ₩45,150 | ₩45,570 | ₩45,144 | ₩45,570 | +0.93% | 5천 |
|---|
| 2026.02.05 | ₩44,602 | ₩44,963 | ₩44,442 | ₩44,633 | +0.07% | 2.9만 |
|---|
| 2026.02.04 | ₩45,538 | ₩45,618 | ₩44,990 | ₩45,200 | -0.74% | 3.5천 |
|---|
| 2026.02.03 | ₩46,279 | ₩46,279 | ₩45,578 | ₩45,836 | -0.96% | 700 |
|---|
| 2026.02.02 | ₩46,433 | ₩46,433 | ₩46,393 | ₩46,393 | -0.09% | 600 |
|---|
| 2026.01.30 | ₩46,353 | ₩46,433 | ₩46,104 | ₩46,104 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩46,086 | ₩46,482 | ₩46,086 | ₩46,482 | +0.86% | 500 |
|---|
| 2026.01.28 | ₩46,613 | ₩46,695 | ₩46,613 | ₩46,695 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩46,553 | ₩46,580 | ₩46,553 | ₩46,580 | +0.06% | 800 |
|---|
| 2026.01.26 | ₩46,426 | ₩46,473 | ₩46,369 | ₩46,369 | -0.12% | 1.3천 |
|---|
| 2026.01.23 | ₩46,259 | ₩46,259 | ₩46,243 | ₩46,243 | -0.03% | 300 |
|---|
| 2026.01.22 | ₩45,952 | ₩46,192 | ₩45,925 | ₩46,136 | +0.40% | 800 |
|---|
| 2026.01.21 | ₩45,658 | ₩45,857 | ₩45,658 | ₩45,857 | +0.44% | 300 |
|---|
| 2026.01.20 | ₩45,441 | ₩45,625 | ₩45,286 | ₩45,286 | -0.34% | 3.1천 |
|---|
| 2026.01.16 | ₩46,139 | ₩46,179 | ₩46,083 | ₩46,083 | -0.12% | 500 |
|---|
| 2026.01.15 | ₩46,326 | ₩46,339 | ₩46,064 | ₩46,064 | -0.57% | 1천 |
|---|
| 2026.01.14 | ₩45,939 | ₩45,941 | ₩45,939 | ₩45,941 | +0.01% | 700 |
|---|
| 2026.01.13 | ₩46,313 | ₩46,313 | ₩46,259 | ₩46,275 | -0.08% | 800 |
|---|
| 2026.01.12 | ₩46,313 | ₩46,386 | ₩46,313 | ₩46,366 | +0.12% | 1천 |
|---|
| 2026.01.09 | ₩46,072 | ₩46,309 | ₩46,072 | ₩46,293 | +0.48% | 700 |
|---|
| 2026.01.08 | ₩45,842 | ₩45,979 | ₩45,842 | ₩45,968 | +0.27% | 800 |
|---|
| 2026.01.07 | ₩46,192 | ₩46,326 | ₩46,108 | ₩46,108 | -0.18% | 2천 |
|---|
| 2026.01.06 | ₩46,071 | ₩46,139 | ₩46,019 | ₩46,104 | +0.07% | 1.8천 |
|---|
| 2026.01.05 | ₩45,952 | ₩45,972 | ₩45,796 | ₩45,796 | -0.34% | 2.2천 |
|---|
| 2026.01.02 | ₩45,567 | ₩45,567 | ₩45,567 | ₩45,567 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩45,892 | ₩45,892 | ₩45,686 | ₩45,686 | -0.45% | 3.4천 |
|---|
| 2025.12.30 | ₩45,912 | ₩46,005 | ₩45,912 | ₩45,929 | +0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩46,005 | ₩46,005 | ₩45,845 | ₩45,965 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩46,086 | ₩46,086 | ₩46,086 | ₩46,086 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,952 | ₩46,088 | ₩45,952 | ₩46,088 | +0.30% | 200 |
|---|
| 2025.12.23 | ₩45,952 | ₩46,008 | ₩45,952 | ₩46,008 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩45,818 | ₩45,885 | ₩45,813 | ₩45,845 | +0.06% | 900 |
|---|
| 2025.12.19 | ₩45,618 | ₩45,645 | ₩45,499 | ₩45,575 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩45,070 | ₩45,377 | ₩45,070 | ₩45,178 | +0.24% | 400 |
|---|
| 2025.12.17 | ₩45,164 | ₩45,164 | ₩44,629 | ₩44,629 | -1.18% | 1.5천 |
|---|
| 2025.12.16 | ₩45,321 | ₩45,321 | ₩45,321 | ₩45,321 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩45,190 | ₩45,190 | ₩45,140 | ₩45,140 | -0.11% | 600 |
|---|
| 2025.12.12 | ₩45,297 | ₩45,297 | ₩45,206 | ₩45,206 | -0.20% | 200 |
|---|
| 2025.12.11 | ₩45,750 | ₩45,872 | ₩45,631 | ₩45,798 | +0.11% | 5.9천 |
|---|
| 2025.12.10 | ₩45,671 | ₩45,912 | ₩45,564 | ₩45,868 | +0.43% | 500 |
|---|
| 2025.12.09 | ₩45,674 | ₩45,674 | ₩45,674 | ₩45,674 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩45,792 | ₩45,792 | ₩45,582 | ₩45,582 | -0.46% | 8.7천 |
|---|
| 2025.12.05 | ₩45,910 | ₩45,912 | ₩45,671 | ₩45,687 | -0.49% | 1.9천 |
|---|
| 2025.12.04 | ₩45,498 | ₩45,547 | ₩45,498 | ₩45,547 | +0.11% | 200 |
|---|
| 2025.12.03 | ₩45,498 | ₩45,618 | ₩45,498 | ₩45,605 | +0.23% | 1.6만 |
|---|
| 2025.12.02 | ₩45,484 | ₩45,527 | ₩45,417 | ₩45,527 | +0.09% | 3천 |
|---|
| 2025.12.01 | ₩45,230 | ₩45,458 | ₩45,204 | ₩45,264 | +0.07% | 3천 |
|---|
| 2025.11.28 | ₩45,230 | ₩45,341 | ₩45,230 | ₩45,341 | +0.25% | 4.5천 |
|---|
| 2025.11.26 | ₩44,997 | ₩45,189 | ₩44,997 | ₩45,176 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩44,255 | ₩44,791 | ₩44,255 | ₩44,791 | +1.21% | 1.4천 |
|---|
| 2025.11.24 | ₩44,197 | ₩44,528 | ₩44,197 | ₩44,528 | +0.75% | 1.4천 |
|---|
| 2025.11.21 | ₩43,373 | ₩43,867 | ₩43,039 | ₩43,587 | +0.49% | 5.4천 |
|---|
| 2025.11.20 | ₩44,803 | ₩44,896 | ₩43,198 | ₩43,237 | -3.50% | 7.3천 |
|---|
| 2025.11.19 | ₩43,921 | ₩44,161 | ₩43,921 | ₩44,055 | +0.30% | 1.9천 |
|---|
| 2025.11.18 | ₩43,667 | ₩43,879 | ₩43,655 | ₩43,879 | +0.49% | 900 |
|---|
| 2025.11.17 | ₩44,576 | ₩44,576 | ₩44,196 | ₩44,196 | -0.85% | 300 |
|---|
| 2025.11.14 | ₩44,258 | ₩44,494 | ₩44,258 | ₩44,494 | +0.53% | 1.2천 |
|---|
| 2025.11.13 | ₩44,936 | ₩44,936 | ₩44,402 | ₩44,402 | -1.19% | 500 |
|---|
| 2025.11.12 | ₩45,150 | ₩45,150 | ₩45,030 | ₩45,094 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩45,164 | ₩45,230 | ₩45,097 | ₩45,121 | -0.09% | 1.4만 |
|---|
| 2025.11.10 | ₩45,197 | ₩45,230 | ₩45,043 | ₩45,208 | +0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩44,175 | ₩44,469 | ₩44,175 | ₩44,469 | +0.67% | 1천 |
|---|
| 2025.11.06 | ₩44,669 | ₩44,669 | ₩44,576 | ₩44,649 | -0.04% | 1.5천 |
|---|
| 2025.11.05 | ₩45,324 | ₩45,431 | ₩45,238 | ₩45,238 | -0.19% | 800 |
|---|
| 2025.11.04 | ₩45,297 | ₩45,351 | ₩45,035 | ₩45,035 | -0.58% | 5.6천 |
|---|
| 2025.11.03 | ₩45,725 | ₩45,725 | ₩45,564 | ₩45,578 | -0.32% | 1.7만 |
|---|
| 2025.10.31 | ₩45,709 | ₩45,722 | ₩45,500 | ₩45,502 | -0.45% | 1.3천 |
|---|
| 2025.10.30 | ₩45,658 | ₩45,671 | ₩45,551 | ₩45,551 | -0.23% | 6.7만 |
|---|
| 2025.10.29 | ₩45,832 | ₩45,872 | ₩45,828 | ₩45,828 | -0.01% | 2.7만 |
|---|
| 2025.10.28 | ₩45,711 | ₩45,805 | ₩45,711 | ₩45,730 | +0.04% | 3.9천 |
|---|
| 2025.10.27 | ₩45,631 | ₩45,671 | ₩45,551 | ₩45,654 | +0.05% | 4.5천 |
|---|
| 2025.10.24 | ₩45,257 | ₩45,311 | ₩45,210 | ₩45,245 | -0.03% | 1.1천 |
|---|
| 2025.10.23 | ₩44,749 | ₩44,923 | ₩44,749 | ₩44,907 | +0.35% | 5.2천 |
|---|
| 2025.10.22 | ₩44,642 | ₩44,642 | ₩44,608 | ₩44,608 | -0.08% | 500 |
|---|
| 2025.10.21 | ₩45,030 | ₩45,030 | ₩44,939 | ₩44,939 | -0.20% | 4.4천 |
|---|
| 2025.10.20 | ₩44,944 | ₩44,955 | ₩44,944 | ₩44,955 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩44,203 | ₩44,466 | ₩44,203 | ₩44,466 | +0.60% | 3천 |
|---|
| 2025.10.16 | ₩44,308 | ₩44,308 | ₩44,055 | ₩44,151 | -0.36% | 1.7천 |
|---|
| 2025.10.15 | ₩44,589 | ₩44,602 | ₩44,282 | ₩44,284 | -0.68% | 800 |
|---|
| 2025.10.14 | ₩44,041 | ₩44,302 | ₩44,041 | ₩44,100 | +0.13% | 1.5천 |
|---|
| 2025.10.13 | ₩44,348 | ₩44,415 | ₩44,348 | ₩44,389 | +0.09% | 5.4천 |
|---|
| 2025.10.10 | ₩44,536 | ₩44,676 | ₩43,556 | ₩43,556 | -2.20% | 1.3만 |
|---|