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 | ₩53,176 | ₩53,260 | ₩53,123 | ₩53,260 | +0.16% | 1.3만 |
| 2026.10.08 | ₩53,457 | ₩53,457 | ₩52,950 | ₩53,016 | -0.82% | 1.8만 |
| 2026.10.07 | ₩53,417 | ₩53,487 | ₩53,256 | ₩53,487 | +0.13% | 1.1만 |
| 2026.10.06 | ₩53,590 | ₩53,590 | ₩53,397 | ₩53,478 | -0.21% | 8만 |
| 2026.10.05 | ₩53,136 | ₩53,184 | ₩53,083 | ₩53,184 | +0.09% | 1.5천 |
| 2026.10.02 | ₩53,270 | ₩53,270 | ₩52,790 | ₩52,867 | -0.76% | 2.9만 |
| 2026.10.01 | ₩52,480 | ₩52,576 | ₩52,096 | ₩52,523 | +0.08% | 2.5만 |
| 2026.09.30 | ₩52,363 | ₩52,363 | ₩52,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,336 |
| -0.05% |
| 3.5천 |
| 2026.09.29 | ₩52,589 | ₩52,589 | ₩52,323 | ₩52,332 | -0.49% | 6.9천 |
|---|
| 2026.09.28 | ₩52,283 | ₩52,323 | ₩52,283 | ₩52,309 | +0.05% | 2.4천 |
|---|
| 2026.09.25 | ₩52,383 | ₩52,383 | ₩52,323 | ₩52,323 | -0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩52,296 | ₩52,309 | ₩52,296 | ₩52,309 | +0.03% | 900 |
|---|
| 2026.09.23 | ₩52,296 | ₩52,296 | ₩52,296 | ₩52,296 | 0.00% | 2천 |
|---|
| 2026.09.22 | ₩52,296 | ₩52,343 | ₩52,296 | ₩52,336 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩52,297 | ₩52,349 | ₩52,283 | ₩52,349 | +0.10% | 5.3천 |
|---|
| 2026.09.18 | ₩52,256 | ₩52,283 | ₩52,256 | ₩52,283 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩52,323 | ₩52,323 | ₩52,256 | ₩52,283 | -0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩52,163 | ₩52,196 | ₩52,163 | ₩52,196 | +0.06% | 300 |
|---|
| 2026.09.15 | ₩52,143 | ₩52,143 | ₩52,143 | ₩52,143 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,149 | ₩52,149 | ₩52,149 | ₩52,149 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩52,149 | ₩52,149 | ₩52,137 | ₩52,149 | 0.00% | 4.2천 |
|---|
| 2026.09.10 | ₩52,042 | ₩52,102 | ₩52,029 | ₩52,089 | +0.09% | 1.2만 |
|---|
| 2026.09.09 | ₩52,123 | ₩52,123 | ₩52,123 | ₩52,123 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,906 | ₩52,163 | ₩46,906 | ₩52,129 | +11.13% | 4천 |
|---|
| 2026.09.04 | ₩52,109 | ₩52,123 | ₩52,109 | ₩52,123 | +0.03% | 5.6만 |
|---|
| 2026.09.03 | ₩52,016 | ₩52,096 | ₩52,016 | ₩52,096 | +0.15% | 3.4만 |
|---|
| 2026.09.02 | ₩51,949 | ₩51,996 | ₩51,936 | ₩51,996 | +0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩51,942 | ₩51,942 | ₩51,942 | ₩51,942 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,936 | ₩52,096 | ₩51,936 | ₩52,056 | +0.23% | 500 |
|---|
| 2026.08.28 | ₩51,882 | ₩52,022 | ₩51,882 | ₩52,022 | +0.27% | 900 |
|---|
| 2026.08.27 | ₩52,016 | ₩52,016 | ₩52,016 | ₩52,016 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩51,896 | ₩51,896 | ₩51,896 | ₩51,896 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩51,856 | ₩51,856 | ₩51,856 | ₩51,856 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,762 | ₩51,762 | ₩51,762 | ₩51,762 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩51,736 | ₩51,789 | ₩51,736 | ₩51,789 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩51,656 | ₩51,656 | ₩51,656 | ₩51,656 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩51,642 | ₩51,749 | ₩51,642 | ₩51,749 | +0.21% | 300 |
|---|
| 2026.08.18 | ₩51,722 | ₩51,722 | ₩51,722 | ₩51,722 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩52,002 | ₩52,002 | ₩51,802 | ₩51,842 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩51,816 | ₩51,816 | ₩51,816 | ₩51,816 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,809 | ₩51,809 | ₩51,809 | ₩51,809 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,669 | ₩51,742 | ₩51,656 | ₩51,742 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩51,576 | ₩51,629 | ₩51,576 | ₩51,629 | +0.10% | 800 |
|---|
| 2026.08.10 | ₩51,549 | ₩51,549 | ₩51,549 | ₩51,549 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩51,509 | ₩51,569 | ₩51,509 | ₩51,569 | +0.12% | 4.6천 |
|---|
| 2026.08.06 | ₩51,362 | ₩51,415 | ₩51,362 | ₩51,415 | +0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,455 | ₩51,455 | ₩51,375 | ₩51,375 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩51,389 | ₩51,409 | ₩51,375 | ₩51,409 | +0.04% | 10만 |
|---|
| 2026.08.03 | ₩50,802 | ₩51,095 | ₩50,802 | ₩51,062 | +0.51% | 2.1천 |
|---|
| 2026.07.31 | ₩50,602 | ₩50,711 | ₩50,602 | ₩50,711 | +0.22% | 200 |
|---|
| 2026.07.30 | ₩50,295 | ₩50,414 | ₩50,161 | ₩50,414 | +0.24% | 1.3만 |
|---|
| 2026.07.29 | ₩49,881 | ₩50,028 | ₩49,558 | ₩49,558 | -0.65% | 600 |
|---|
| 2026.07.28 | ₩50,135 | ₩50,135 | ₩50,075 | ₩50,075 | -0.12% | 400 |
|---|
| 2026.07.27 | ₩50,575 | ₩50,575 | ₩50,068 | ₩50,207 | -0.73% | 3.6만 |
|---|
| 2026.07.24 | ₩50,375 | ₩50,375 | ₩50,055 | ₩50,131 | -0.48% | 4천 |
|---|
| 2026.07.23 | ₩50,241 | ₩50,259 | ₩50,241 | ₩50,259 | +0.03% | 1.9천 |
|---|
| 2026.07.22 | ₩50,815 | ₩50,815 | ₩50,702 | ₩50,702 | -0.22% | 200 |
|---|
| 2026.07.21 | ₩50,682 | ₩50,802 | ₩50,588 | ₩50,755 | +0.14% | 1.5천 |
|---|
| 2026.07.20 | ₩50,371 | ₩50,371 | ₩50,371 | ₩50,371 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,188 | ₩50,342 | ₩50,148 | ₩50,319 | +0.26% | 1.6천 |
|---|
| 2026.07.16 | ₩50,628 | ₩50,628 | ₩50,571 | ₩50,571 | -0.11% | 400 |
|---|
| 2026.07.15 | ₩50,735 | ₩50,816 | ₩50,722 | ₩50,816 | +0.16% | 700 |
|---|
| 2026.07.14 | ₩50,762 | ₩50,808 | ₩50,762 | ₩50,808 | +0.09% | 300 |
|---|
| 2026.07.13 | ₩50,788 | ₩50,788 | ₩50,611 | ₩50,611 | -0.35% | 200 |
|---|
| 2026.07.10 | ₩50,875 | ₩50,875 | ₩50,875 | ₩50,875 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,682 | ₩50,755 | ₩50,682 | ₩50,704 | +0.04% | 1.7천 |
|---|
| 2026.07.08 | ₩50,428 | ₩50,435 | ₩50,415 | ₩50,435 | +0.01% | 1.8천 |
|---|
| 2026.07.07 | ₩50,455 | ₩50,455 | ₩50,268 | ₩50,376 | -0.16% | 700 |
|---|
| 2026.07.06 | ₩50,562 | ₩50,676 | ₩50,562 | ₩50,676 | +0.23% | 600 |
|---|
| 2026.07.02 | ₩50,562 | ₩50,562 | ₩50,228 | ₩50,317 | -0.48% | 1.7천 |
|---|
| 2026.07.01 | ₩50,615 | ₩50,648 | ₩50,542 | ₩50,568 | -0.09% | 4.2천 |
|---|
| 2026.06.30 | ₩50,602 | ₩50,735 | ₩50,602 | ₩50,680 | +0.16% | 4.8천 |
|---|
| 2026.06.29 | ₩50,175 | ₩50,428 | ₩50,175 | ₩50,402 | +0.45% | 500 |
|---|
| 2026.06.26 | ₩49,881 | ₩50,161 | ₩49,881 | ₩50,013 | +0.26% | 1만 |
|---|
| 2026.06.25 | ₩49,921 | ₩50,255 | ₩49,921 | ₩50,103 | +0.36% | 1.3천 |
|---|
| 2026.06.24 | ₩50,148 | ₩50,148 | ₩49,948 | ₩49,961 | -0.37% | 700 |
|---|
| 2026.06.23 | ₩50,015 | ₩50,181 | ₩49,921 | ₩49,988 | -0.05% | 8.9천 |
|---|
| 2026.06.22 | ₩50,748 | ₩50,748 | ₩50,528 | ₩50,535 | -0.42% | 400 |
|---|
| 2026.06.18 | ₩50,535 | ₩50,588 | ₩50,508 | ₩50,588 | +0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩50,495 | ₩50,495 | ₩50,227 | ₩50,227 | -0.53% | 3.4천 |
|---|
| 2026.06.16 | ₩50,562 | ₩50,628 | ₩50,462 | ₩50,462 | -0.20% | 600 |
|---|
| 2026.06.15 | ₩50,602 | ₩50,688 | ₩50,602 | ₩50,688 | +0.17% | 8.6천 |
|---|
| 2026.06.12 | ₩49,961 | ₩50,175 | ₩49,961 | ₩50,152 | +0.38% | 8.3천 |
|---|
| 2026.06.11 | ₩49,748 | ₩49,973 | ₩49,748 | ₩49,973 | +0.45% | 300 |
|---|
| 2026.06.10 | ₩49,775 | ₩49,775 | ₩49,404 | ₩49,404 | -0.75% | 3천 |
|---|
| 2026.06.09 | ₩50,221 | ₩50,221 | ₩49,308 | ₩49,807 | -0.83% | 8.2천 |
|---|
| 2026.06.08 | ₩50,095 | ₩50,148 | ₩50,041 | ₩50,108 | +0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩50,295 | ₩50,295 | ₩49,681 | ₩49,760 | -1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩50,482 | ₩50,542 | ₩50,482 | ₩50,542 | +0.12% | 500 |
|---|
| 2026.06.03 | ₩50,535 | ₩50,562 | ₩50,535 | ₩50,535 | 0.00% | 6천 |
|---|
| 2026.06.02 | ₩50,575 | ₩50,615 | ₩50,523 | ₩50,575 | 0.00% | 3.2천 |
|---|
| 2026.06.01 | ₩50,535 | ₩50,667 | ₩50,535 | ₩50,615 | +0.16% | 2.8천 |
|---|
| 2026.05.29 | ₩50,548 | ₩50,595 | ₩50,548 | ₩50,595 | +0.09% | 200 |
|---|
| 2026.05.28 | ₩50,522 | ₩50,522 | ₩50,522 | ₩50,522 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩50,362 | ₩50,362 | ₩50,362 | ₩50,362 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩50,402 | ₩50,402 | ₩50,295 | ₩50,355 | -0.09% | 3.9만 |
|---|
| 2026.05.22 | ₩50,255 | ₩50,255 | ₩50,145 | ₩50,145 | -0.22% | 200 |
|---|
| 2026.05.21 | ₩50,095 | ₩50,095 | ₩50,061 | ₩50,061 | -0.07% | 2.4천 |
|---|
| 2026.05.20 | ₩49,815 | ₩49,988 | ₩49,815 | ₩49,956 | +0.28% | 1.3만 |
|---|
| 2026.05.19 | ₩49,735 | ₩49,815 | ₩49,701 | ₩49,761 | +0.05% | 3.6천 |
|---|
| 2026.05.18 | ₩49,828 | ₩49,828 | ₩49,721 | ₩49,808 | -0.04% | 2.5천 |
|---|
| 2026.05.15 | ₩49,828 | ₩49,895 | ₩49,725 | ₩49,725 | -0.21% | 900 |
|---|
| 2026.05.14 | ₩50,001 | ₩50,015 | ₩49,961 | ₩50,015 | +0.03% | 2.9천 |
|---|
| 2026.05.13 | ₩49,855 | ₩49,881 | ₩49,855 | ₩49,859 | +0.01% | 900 |
|---|
| 2026.05.12 | ₩49,748 | ₩49,761 | ₩49,561 | ₩49,761 | +0.03% | 5.8천 |
|---|
| 2026.05.11 | ₩49,841 | ₩49,935 | ₩49,836 | ₩49,836 | -0.01% | 3.1천 |
|---|
| 2026.05.08 | ₩49,534 | ₩49,816 | ₩49,534 | ₩49,816 | +0.57% | 1.9만 |
|---|
| 2026.05.07 | ₩49,614 | ₩49,614 | ₩49,542 | ₩49,542 | -0.15% | 6.3만 |
|---|
| 2026.05.06 | ₩49,454 | ₩49,521 | ₩49,414 | ₩49,468 | +0.03% | 5.8천 |
|---|
| 2026.05.05 | ₩49,174 | ₩49,174 | ₩49,174 | ₩49,174 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩49,094 | ₩49,094 | ₩48,926 | ₩48,926 | -0.34% | 1.1천 |
|---|
| 2026.05.01 | ₩49,001 | ₩49,041 | ₩48,947 | ₩48,957 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩48,747 | ₩48,813 | ₩48,747 | ₩48,813 | +0.13% | 300 |
|---|
| 2026.04.29 | ₩48,320 | ₩48,507 | ₩48,320 | ₩48,458 | +0.28% | 3.6천 |
|---|
| 2026.04.28 | ₩48,267 | ₩48,350 | ₩48,267 | ₩48,350 | +0.17% | 500 |
|---|
| 2026.04.27 | ₩48,554 | ₩48,601 | ₩48,507 | ₩48,581 | +0.05% | 3.3천 |
|---|
| 2026.04.24 | ₩48,320 | ₩48,519 | ₩48,320 | ₩48,519 | +0.41% | 2.9천 |
|---|
| 2026.04.23 | ₩48,160 | ₩48,214 | ₩48,054 | ₩48,068 | -0.19% | 700 |
|---|
| 2026.04.22 | ₩48,187 | ₩48,240 | ₩48,160 | ₩48,240 | +0.11% | 3.5만 |
|---|
| 2026.04.21 | ₩48,027 | ₩48,027 | ₩47,893 | ₩47,893 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩47,974 | ₩47,974 | ₩47,919 | ₩47,919 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩48,027 | ₩48,027 | ₩47,992 | ₩47,992 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩47,560 | ₩47,636 | ₩47,528 | ₩47,636 | +0.16% | 700 |
|---|
| 2026.04.15 | ₩47,226 | ₩47,547 | ₩47,226 | ₩47,547 | +0.68% | 1.4천 |
|---|
| 2026.04.14 | ₩46,960 | ₩47,173 | ₩46,906 | ₩47,140 | +0.38% | 1.1천 |
|---|
| 2026.04.13 | ₩45,972 | ₩46,577 | ₩45,799 | ₩46,577 | +1.31% | 6.9천 |
|---|
| 2026.04.10 | ₩46,306 | ₩46,306 | ₩46,122 | ₩46,122 | -0.40% | 3.9천 |
|---|
| 2026.04.09 | ₩45,626 | ₩46,099 | ₩45,626 | ₩46,099 | +1.04% | 9천 |
|---|
| 2026.04.08 | ₩45,986 | ₩45,986 | ₩45,572 | ₩45,714 | -0.59% | 1.4만 |
|---|
| 2026.04.07 | ₩44,145 | ₩44,444 | ₩43,771 | ₩44,444 | +0.68% | 1.4만 |
|---|
| 2026.04.06 | ₩44,331 | ₩44,505 | ₩44,331 | ₩44,465 | +0.30% | 800 |
|---|
| 2026.04.02 | ₩43,544 | ₩44,218 | ₩43,544 | ₩44,218 | +1.55% | 1.9천 |
|---|
| 2026.04.01 | ₩44,131 | ₩44,358 | ₩44,078 | ₩44,090 | -0.09% | 2천 |
|---|
| 2026.03.31 | ₩42,357 | ₩44,218 | ₩42,357 | ₩44,218 | +4.39% | 4.8만 |
|---|
| 2026.03.30 | ₩42,490 | ₩42,597 | ₩41,890 | ₩42,133 | -0.84% | 1.5만 |
|---|
| 2026.03.27 | ₩42,811 | ₩42,944 | ₩42,462 | ₩42,462 | -0.81% | 2.2천 |
|---|
| 2026.03.26 | ₩44,091 | ₩44,091 | ₩43,324 | ₩43,324 | -1.74% | 200 |
|---|
| 2026.03.25 | ₩44,532 | ₩44,532 | ₩44,381 | ₩44,381 | -0.34% | 300 |
|---|
| 2026.03.24 | ₩44,078 | ₩44,198 | ₩44,062 | ₩44,062 | -0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩44,585 | ₩44,585 | ₩44,345 | ₩44,345 | -0.54% | 1.4만 |
|---|
| 2026.03.20 | ₩43,758 | ₩43,758 | ₩43,754 | ₩43,754 | -0.01% | 800 |
|---|
| 2026.03.19 | ₩44,158 | ₩44,594 | ₩44,158 | ₩44,594 | +0.99% | 400 |
|---|
| 2026.03.18 | ₩45,172 | ₩45,172 | ₩44,762 | ₩44,762 | -0.91% | 600 |
|---|
| 2026.03.17 | ₩45,345 | ₩45,412 | ₩45,305 | ₩45,359 | +0.03% | 4.1천 |
|---|
| 2026.03.16 | ₩45,145 | ₩45,225 | ₩45,084 | ₩45,084 | -0.14% | 500 |
|---|
| 2026.03.13 | ₩45,132 | ₩45,132 | ₩44,505 | ₩44,530 | -1.33% | 600 |
|---|
| 2026.03.12 | ₩45,025 | ₩45,025 | ₩44,785 | ₩44,785 | -0.53% | 500 |
|---|
| 2026.03.11 | ₩45,599 | ₩45,599 | ₩45,412 | ₩45,491 | -0.24% | 300 |
|---|
| 2026.03.10 | ₩45,412 | ₩45,719 | ₩45,412 | ₩45,452 | +0.09% | 700 |
|---|
| 2026.03.09 | ₩44,518 | ₩45,492 | ₩44,518 | ₩45,492 | +2.19% | 4천 |
|---|
| 2026.03.06 | ₩45,159 | ₩45,265 | ₩44,798 | ₩44,920 | -0.53% | 1.6만 |
|---|
| 2026.03.05 | ₩45,652 | ₩45,652 | ₩45,548 | ₩45,548 | -0.23% | 1.5만 |
|---|
| 2026.03.04 | ₩45,385 | ₩45,892 | ₩45,345 | ₩45,752 | +0.81% | 7만 |
|---|
| 2026.03.03 | ₩45,148 | ₩45,148 | ₩45,148 | ₩45,148 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩45,339 | ₩45,568 | ₩45,292 | ₩45,568 | +0.51% | 1천 |
|---|
| 2026.02.27 | ₩45,456 | ₩45,456 | ₩45,456 | ₩45,456 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,626 | ₩45,626 | ₩45,519 | ₩45,548 | -0.17% | 1.2천 |
|---|
| 2026.02.25 | ₩45,866 | ₩45,972 | ₩45,786 | ₩45,972 | +0.23% | 900 |
|---|
| 2026.02.24 | ₩45,212 | ₩45,452 | ₩45,212 | ₩45,449 | +0.53% | 1.6천 |
|---|
| 2026.02.23 | ₩45,012 | ₩45,065 | ₩44,991 | ₩44,991 | -0.05% | 600 |
|---|
| 2026.02.20 | ₩45,265 | ₩45,532 | ₩45,212 | ₩45,464 | +0.44% | 1.1만 |
|---|
| 2026.02.19 | ₩45,165 | ₩45,165 | ₩45,065 | ₩45,147 | -0.04% | 1.1천 |
|---|
| 2026.02.18 | ₩45,172 | ₩45,626 | ₩45,132 | ₩45,391 | +0.48% | 2.2천 |
|---|
| 2026.02.17 | ₩44,705 | ₩44,956 | ₩44,705 | ₩44,956 | +0.56% | 500 |
|---|
| 2026.02.13 | ₩45,025 | ₩45,252 | ₩44,991 | ₩44,991 | -0.08% | 2.3천 |
|---|
| 2026.02.12 | ₩45,105 | ₩45,105 | ₩44,897 | ₩44,897 | -0.46% | 300 |
|---|
| 2026.02.11 | ₩45,599 | ₩45,812 | ₩45,599 | ₩45,764 | +0.36% | 2.9천 |
|---|
| 2026.02.10 | ₩45,826 | ₩45,826 | ₩45,622 | ₩45,622 | -0.45% | 500 |
|---|
| 2026.02.09 | ₩45,345 | ₩45,879 | ₩45,345 | ₩45,815 | +1.04% | 3.2천 |
|---|
| 2026.02.06 | ₩45,079 | ₩45,497 | ₩45,072 | ₩45,497 | +0.93% | 5천 |
|---|
| 2026.02.05 | ₩44,532 | ₩44,892 | ₩44,371 | ₩44,562 | +0.07% | 2.9만 |
|---|
| 2026.02.04 | ₩45,465 | ₩45,545 | ₩44,918 | ₩45,128 | -0.74% | 3.5천 |
|---|
| 2026.02.03 | ₩46,206 | ₩46,206 | ₩45,505 | ₩45,763 | -0.96% | 700 |
|---|
| 2026.02.02 | ₩46,359 | ₩46,359 | ₩46,319 | ₩46,319 | -0.09% | 600 |
|---|
| 2026.01.30 | ₩46,279 | ₩46,359 | ₩46,031 | ₩46,031 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩46,012 | ₩46,409 | ₩46,012 | ₩46,409 | +0.86% | 500 |
|---|
| 2026.01.28 | ₩46,539 | ₩46,621 | ₩46,539 | ₩46,621 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩46,479 | ₩46,506 | ₩46,479 | ₩46,506 | +0.06% | 800 |
|---|
| 2026.01.26 | ₩46,353 | ₩46,399 | ₩46,295 | ₩46,295 | -0.12% | 1.3천 |
|---|
| 2026.01.23 | ₩46,186 | ₩46,186 | ₩46,170 | ₩46,170 | -0.03% | 300 |
|---|
| 2026.01.22 | ₩45,879 | ₩46,119 | ₩45,852 | ₩46,063 | +0.40% | 800 |
|---|
| 2026.01.21 | ₩45,586 | ₩45,784 | ₩45,586 | ₩45,784 | +0.44% | 300 |
|---|
| 2026.01.20 | ₩45,369 | ₩45,552 | ₩45,215 | ₩45,215 | -0.34% | 3.1천 |
|---|
| 2026.01.16 | ₩46,066 | ₩46,106 | ₩46,010 | ₩46,010 | -0.12% | 500 |
|---|
| 2026.01.15 | ₩46,253 | ₩46,266 | ₩45,991 | ₩45,991 | -0.57% | 1천 |
|---|
| 2026.01.14 | ₩45,866 | ₩45,868 | ₩45,866 | ₩45,868 | +0.01% | 700 |
|---|
| 2026.01.13 | ₩46,239 | ₩46,239 | ₩46,186 | ₩46,202 | -0.08% | 800 |
|---|
| 2026.01.12 | ₩46,239 | ₩46,313 | ₩46,239 | ₩46,293 | +0.12% | 1천 |
|---|
| 2026.01.09 | ₩45,999 | ₩46,235 | ₩45,999 | ₩46,219 | +0.48% | 700 |
|---|
| 2026.01.08 | ₩45,770 | ₩45,906 | ₩45,770 | ₩45,895 | +0.27% | 800 |
|---|
| 2026.01.07 | ₩46,119 | ₩46,253 | ₩46,035 | ₩46,035 | -0.18% | 2천 |
|---|
| 2026.01.06 | ₩45,998 | ₩46,066 | ₩45,946 | ₩46,031 | +0.07% | 1.8천 |
|---|
| 2026.01.05 | ₩45,879 | ₩45,899 | ₩45,723 | ₩45,723 | -0.34% | 2.2천 |
|---|
| 2026.01.02 | ₩45,495 | ₩45,495 | ₩45,495 | ₩45,495 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩45,819 | ₩45,819 | ₩45,614 | ₩45,614 | -0.45% | 3.4천 |
|---|
| 2025.12.30 | ₩45,839 | ₩45,932 | ₩45,839 | ₩45,856 | +0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩45,932 | ₩45,932 | ₩45,772 | ₩45,892 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩46,012 | ₩46,012 | ₩46,012 | ₩46,012 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,879 | ₩46,015 | ₩45,879 | ₩46,015 | +0.30% | 200 |
|---|
| 2025.12.23 | ₩45,879 | ₩45,935 | ₩45,879 | ₩45,935 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩45,746 | ₩45,812 | ₩45,740 | ₩45,772 | +0.06% | 900 |
|---|
| 2025.12.19 | ₩45,545 | ₩45,572 | ₩45,427 | ₩45,503 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩44,999 | ₩45,305 | ₩44,999 | ₩45,107 | +0.24% | 400 |
|---|
| 2025.12.17 | ₩45,092 | ₩45,092 | ₩44,558 | ₩44,558 | -1.18% | 1.5천 |
|---|
| 2025.12.16 | ₩45,249 | ₩45,249 | ₩45,249 | ₩45,249 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩45,119 | ₩45,119 | ₩45,068 | ₩45,068 | -0.11% | 600 |
|---|
| 2025.12.12 | ₩45,225 | ₩45,225 | ₩45,135 | ₩45,135 | -0.20% | 200 |
|---|
| 2025.12.11 | ₩45,678 | ₩45,799 | ₩45,559 | ₩45,726 | +0.11% | 5.9천 |
|---|
| 2025.12.10 | ₩45,599 | ₩45,839 | ₩45,492 | ₩45,795 | +0.43% | 500 |
|---|
| 2025.12.09 | ₩45,602 | ₩45,602 | ₩45,602 | ₩45,602 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩45,719 | ₩45,719 | ₩45,509 | ₩45,509 | -0.46% | 8.7천 |
|---|
| 2025.12.05 | ₩45,838 | ₩45,839 | ₩45,599 | ₩45,615 | -0.49% | 1.9천 |
|---|
| 2025.12.04 | ₩45,425 | ₩45,475 | ₩45,425 | ₩45,475 | +0.11% | 200 |
|---|
| 2025.12.03 | ₩45,425 | ₩45,545 | ₩45,425 | ₩45,532 | +0.23% | 1.6만 |
|---|
| 2025.12.02 | ₩45,412 | ₩45,455 | ₩45,345 | ₩45,455 | +0.09% | 3천 |
|---|
| 2025.12.01 | ₩45,159 | ₩45,385 | ₩45,132 | ₩45,192 | +0.07% | 3천 |
|---|
| 2025.11.28 | ₩45,159 | ₩45,269 | ₩45,159 | ₩45,269 | +0.25% | 4.5천 |
|---|
| 2025.11.26 | ₩44,925 | ₩45,117 | ₩44,925 | ₩45,104 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩44,185 | ₩44,720 | ₩44,185 | ₩44,720 | +1.21% | 1.4천 |
|---|
| 2025.11.24 | ₩44,127 | ₩44,457 | ₩44,127 | ₩44,457 | +0.75% | 1.4천 |
|---|
| 2025.11.21 | ₩43,304 | ₩43,798 | ₩42,971 | ₩43,518 | +0.49% | 5.4천 |
|---|
| 2025.11.20 | ₩44,732 | ₩44,825 | ₩43,129 | ₩43,168 | -3.50% | 7.3천 |
|---|
| 2025.11.19 | ₩43,851 | ₩44,091 | ₩43,851 | ₩43,985 | +0.30% | 1.9천 |
|---|
| 2025.11.18 | ₩43,598 | ₩43,810 | ₩43,586 | ₩43,810 | +0.49% | 900 |
|---|
| 2025.11.17 | ₩44,505 | ₩44,505 | ₩44,126 | ₩44,126 | -0.85% | 300 |
|---|
| 2025.11.14 | ₩44,187 | ₩44,424 | ₩44,187 | ₩44,424 | +0.53% | 1.2천 |
|---|
| 2025.11.13 | ₩44,865 | ₩44,865 | ₩44,331 | ₩44,331 | -1.19% | 500 |
|---|
| 2025.11.12 | ₩45,079 | ₩45,079 | ₩44,958 | ₩45,023 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩45,092 | ₩45,159 | ₩45,025 | ₩45,049 | -0.09% | 1.4만 |
|---|
| 2025.11.10 | ₩45,125 | ₩45,159 | ₩44,972 | ₩45,136 | +0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩44,105 | ₩44,398 | ₩44,105 | ₩44,398 | +0.67% | 1천 |
|---|
| 2025.11.06 | ₩44,598 | ₩44,598 | ₩44,505 | ₩44,578 | -0.04% | 1.5천 |
|---|
| 2025.11.05 | ₩45,252 | ₩45,359 | ₩45,167 | ₩45,167 | -0.19% | 800 |
|---|
| 2025.11.04 | ₩45,225 | ₩45,279 | ₩44,964 | ₩44,964 | -0.58% | 5.6천 |
|---|
| 2025.11.03 | ₩45,652 | ₩45,652 | ₩45,492 | ₩45,505 | -0.32% | 1.7만 |
|---|
| 2025.10.31 | ₩45,636 | ₩45,650 | ₩45,428 | ₩45,429 | -0.45% | 1.3천 |
|---|
| 2025.10.30 | ₩45,586 | ₩45,599 | ₩45,479 | ₩45,479 | -0.23% | 6.7만 |
|---|
| 2025.10.29 | ₩45,759 | ₩45,799 | ₩45,755 | ₩45,755 | -0.01% | 2.7만 |
|---|
| 2025.10.28 | ₩45,639 | ₩45,732 | ₩45,639 | ₩45,658 | +0.04% | 3.9천 |
|---|
| 2025.10.27 | ₩45,559 | ₩45,599 | ₩45,479 | ₩45,582 | +0.05% | 4.5천 |
|---|
| 2025.10.24 | ₩45,185 | ₩45,239 | ₩45,139 | ₩45,173 | -0.03% | 1.1천 |
|---|
| 2025.10.23 | ₩44,678 | ₩44,852 | ₩44,678 | ₩44,836 | +0.35% | 5.2천 |
|---|
| 2025.10.22 | ₩44,572 | ₩44,572 | ₩44,537 | ₩44,537 | -0.08% | 500 |
|---|
| 2025.10.21 | ₩44,958 | ₩44,958 | ₩44,868 | ₩44,868 | -0.20% | 4.4천 |
|---|
| 2025.10.20 | ₩44,873 | ₩44,884 | ₩44,873 | ₩44,884 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩44,133 | ₩44,396 | ₩44,133 | ₩44,396 | +0.60% | 3천 |
|---|
| 2025.10.16 | ₩44,238 | ₩44,238 | ₩43,985 | ₩44,081 | -0.36% | 1.7천 |
|---|
| 2025.10.15 | ₩44,518 | ₩44,532 | ₩44,211 | ₩44,214 | -0.68% | 800 |
|---|
| 2025.10.14 | ₩43,971 | ₩44,231 | ₩43,971 | ₩44,030 | +0.13% | 1.5천 |
|---|
| 2025.10.13 | ₩44,278 | ₩44,345 | ₩44,278 | ₩44,318 | +0.09% | 5.4천 |
|---|
| 2025.10.10 | ₩44,465 | ₩44,605 | ₩43,487 | ₩43,487 | -2.20% | 1.3만 |
|---|