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 | ₩53,228 | ₩53,312 | ₩53,175 | ₩53,312 | +0.16% | 1.3만 |
| 2026.10.08 | ₩53,509 | ₩53,509 | ₩53,001 | ₩53,068 | -0.82% | 1.8만 |
| 2026.10.07 | ₩53,469 | ₩53,539 | ₩53,308 | ₩53,539 | +0.13% | 1.1만 |
| 2026.10.06 | ₩53,642 | ₩53,642 | ₩53,449 | ₩53,530 | -0.21% | 8만 |
| 2026.10.05 | ₩53,188 | ₩53,236 | ₩53,135 | ₩53,236 | +0.09% | 1.5천 |
| 2026.10.02 | ₩53,322 | ₩53,322 | ₩52,841 | ₩52,918 | -0.76% | 2.9만 |
| 2026.10.01 | ₩52,531 | ₩52,627 | ₩52,147 | ₩52,574 | +0.08% | 2.5만 |
| 2026.09.30 | ₩52,414 | ₩52,414 | ₩52,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,387 |
| -0.05% |
| 3.5천 |
| 2026.09.29 | ₩52,641 | ₩52,641 | ₩52,374 | ₩52,383 | -0.49% | 6.9천 |
|---|
| 2026.09.28 | ₩52,334 | ₩52,374 | ₩52,334 | ₩52,360 | +0.05% | 2.4천 |
|---|
| 2026.09.25 | ₩52,434 | ₩52,434 | ₩52,374 | ₩52,374 | -0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩52,347 | ₩52,360 | ₩52,347 | ₩52,360 | +0.03% | 900 |
|---|
| 2026.09.23 | ₩52,347 | ₩52,347 | ₩52,347 | ₩52,347 | 0.00% | 2천 |
|---|
| 2026.09.22 | ₩52,347 | ₩52,394 | ₩52,347 | ₩52,387 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩52,348 | ₩52,400 | ₩52,334 | ₩52,400 | +0.10% | 5.3천 |
|---|
| 2026.09.18 | ₩52,307 | ₩52,334 | ₩52,307 | ₩52,334 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩52,374 | ₩52,374 | ₩52,307 | ₩52,334 | -0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩52,213 | ₩52,247 | ₩52,213 | ₩52,247 | +0.06% | 300 |
|---|
| 2026.09.15 | ₩52,193 | ₩52,193 | ₩52,193 | ₩52,193 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,200 | ₩52,200 | ₩52,200 | ₩52,200 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩52,200 | ₩52,200 | ₩52,188 | ₩52,200 | 0.00% | 4.2천 |
|---|
| 2026.09.10 | ₩52,093 | ₩52,153 | ₩52,080 | ₩52,140 | +0.09% | 1.2만 |
|---|
| 2026.09.09 | ₩52,173 | ₩52,173 | ₩52,173 | ₩52,173 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,952 | ₩52,213 | ₩46,952 | ₩52,180 | +11.13% | 4천 |
|---|
| 2026.09.04 | ₩52,160 | ₩52,173 | ₩52,160 | ₩52,173 | +0.03% | 5.6만 |
|---|
| 2026.09.03 | ₩52,066 | ₩52,147 | ₩52,066 | ₩52,147 | +0.15% | 3.4만 |
|---|
| 2026.09.02 | ₩52,000 | ₩52,046 | ₩51,986 | ₩52,046 | +0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩51,993 | ₩51,993 | ₩51,993 | ₩51,993 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,986 | ₩52,147 | ₩51,986 | ₩52,107 | +0.23% | 500 |
|---|
| 2026.08.28 | ₩51,933 | ₩52,073 | ₩51,933 | ₩52,073 | +0.27% | 900 |
|---|
| 2026.08.27 | ₩52,066 | ₩52,066 | ₩52,066 | ₩52,066 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩51,946 | ₩51,946 | ₩51,946 | ₩51,946 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩51,906 | ₩51,906 | ₩51,906 | ₩51,906 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,813 | ₩51,813 | ₩51,813 | ₩51,813 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩51,786 | ₩51,839 | ₩51,786 | ₩51,839 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩51,706 | ₩51,706 | ₩51,706 | ₩51,706 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩51,693 | ₩51,799 | ₩51,693 | ₩51,799 | +0.21% | 300 |
|---|
| 2026.08.18 | ₩51,773 | ₩51,773 | ₩51,773 | ₩51,773 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩52,053 | ₩52,053 | ₩51,853 | ₩51,893 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩51,866 | ₩51,866 | ₩51,866 | ₩51,866 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,859 | ₩51,859 | ₩51,859 | ₩51,859 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,719 | ₩51,793 | ₩51,706 | ₩51,793 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩51,626 | ₩51,679 | ₩51,626 | ₩51,679 | +0.10% | 800 |
|---|
| 2026.08.10 | ₩51,599 | ₩51,599 | ₩51,599 | ₩51,599 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩51,559 | ₩51,619 | ₩51,559 | ₩51,619 | +0.12% | 4.6천 |
|---|
| 2026.08.06 | ₩51,412 | ₩51,466 | ₩51,412 | ₩51,466 | +0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,506 | ₩51,506 | ₩51,425 | ₩51,425 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩51,439 | ₩51,459 | ₩51,425 | ₩51,459 | +0.04% | 10만 |
|---|
| 2026.08.03 | ₩50,851 | ₩51,145 | ₩50,851 | ₩51,112 | +0.51% | 2.1천 |
|---|
| 2026.07.31 | ₩50,651 | ₩50,760 | ₩50,651 | ₩50,760 | +0.22% | 200 |
|---|
| 2026.07.30 | ₩50,344 | ₩50,463 | ₩50,210 | ₩50,463 | +0.24% | 1.3만 |
|---|
| 2026.07.29 | ₩49,930 | ₩50,077 | ₩49,607 | ₩49,607 | -0.65% | 600 |
|---|
| 2026.07.28 | ₩50,184 | ₩50,184 | ₩50,123 | ₩50,123 | -0.12% | 400 |
|---|
| 2026.07.27 | ₩50,624 | ₩50,624 | ₩50,117 | ₩50,256 | -0.73% | 3.6만 |
|---|
| 2026.07.24 | ₩50,424 | ₩50,424 | ₩50,103 | ₩50,180 | -0.48% | 4천 |
|---|
| 2026.07.23 | ₩50,290 | ₩50,308 | ₩50,290 | ₩50,308 | +0.03% | 1.9천 |
|---|
| 2026.07.22 | ₩50,865 | ₩50,865 | ₩50,751 | ₩50,751 | -0.22% | 200 |
|---|
| 2026.07.21 | ₩50,731 | ₩50,851 | ₩50,638 | ₩50,805 | +0.14% | 1.5천 |
|---|
| 2026.07.20 | ₩50,420 | ₩50,420 | ₩50,420 | ₩50,420 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,237 | ₩50,391 | ₩50,197 | ₩50,368 | +0.26% | 1.6천 |
|---|
| 2026.07.16 | ₩50,678 | ₩50,678 | ₩50,620 | ₩50,620 | -0.11% | 400 |
|---|
| 2026.07.15 | ₩50,784 | ₩50,866 | ₩50,771 | ₩50,866 | +0.16% | 700 |
|---|
| 2026.07.14 | ₩50,811 | ₩50,858 | ₩50,811 | ₩50,858 | +0.09% | 300 |
|---|
| 2026.07.13 | ₩50,838 | ₩50,838 | ₩50,660 | ₩50,660 | -0.35% | 200 |
|---|
| 2026.07.10 | ₩50,925 | ₩50,925 | ₩50,925 | ₩50,925 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,731 | ₩50,805 | ₩50,731 | ₩50,754 | +0.04% | 1.7천 |
|---|
| 2026.07.08 | ₩50,477 | ₩50,484 | ₩50,464 | ₩50,484 | +0.01% | 1.8천 |
|---|
| 2026.07.07 | ₩50,504 | ₩50,504 | ₩50,317 | ₩50,425 | -0.16% | 700 |
|---|
| 2026.07.06 | ₩50,611 | ₩50,726 | ₩50,611 | ₩50,726 | +0.23% | 600 |
|---|
| 2026.07.02 | ₩50,611 | ₩50,611 | ₩50,277 | ₩50,367 | -0.48% | 1.7천 |
|---|
| 2026.07.01 | ₩50,664 | ₩50,698 | ₩50,591 | ₩50,618 | -0.09% | 4.2천 |
|---|
| 2026.06.30 | ₩50,651 | ₩50,784 | ₩50,651 | ₩50,730 | +0.16% | 4.8천 |
|---|
| 2026.06.29 | ₩50,224 | ₩50,477 | ₩50,224 | ₩50,451 | +0.45% | 500 |
|---|
| 2026.06.26 | ₩49,930 | ₩50,210 | ₩49,930 | ₩50,062 | +0.26% | 1만 |
|---|
| 2026.06.25 | ₩49,970 | ₩50,304 | ₩49,970 | ₩50,152 | +0.36% | 1.3천 |
|---|
| 2026.06.24 | ₩50,197 | ₩50,197 | ₩49,997 | ₩50,010 | -0.37% | 700 |
|---|
| 2026.06.23 | ₩50,063 | ₩50,230 | ₩49,970 | ₩50,037 | -0.05% | 8.9천 |
|---|
| 2026.06.22 | ₩50,798 | ₩50,798 | ₩50,578 | ₩50,584 | -0.42% | 400 |
|---|
| 2026.06.18 | ₩50,584 | ₩50,638 | ₩50,557 | ₩50,638 | +0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩50,544 | ₩50,544 | ₩50,276 | ₩50,276 | -0.53% | 3.4천 |
|---|
| 2026.06.16 | ₩50,611 | ₩50,678 | ₩50,511 | ₩50,511 | -0.20% | 600 |
|---|
| 2026.06.15 | ₩50,651 | ₩50,738 | ₩50,651 | ₩50,738 | +0.17% | 8.6천 |
|---|
| 2026.06.12 | ₩50,010 | ₩50,224 | ₩50,010 | ₩50,201 | +0.38% | 8.3천 |
|---|
| 2026.06.11 | ₩49,796 | ₩50,022 | ₩49,796 | ₩50,022 | +0.45% | 300 |
|---|
| 2026.06.10 | ₩49,823 | ₩49,823 | ₩49,452 | ₩49,452 | -0.75% | 3천 |
|---|
| 2026.06.09 | ₩50,270 | ₩50,270 | ₩49,356 | ₩49,855 | -0.83% | 8.2천 |
|---|
| 2026.06.08 | ₩50,144 | ₩50,197 | ₩50,090 | ₩50,157 | +0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩50,344 | ₩50,344 | ₩49,730 | ₩49,808 | -1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩50,531 | ₩50,591 | ₩50,531 | ₩50,591 | +0.12% | 500 |
|---|
| 2026.06.03 | ₩50,584 | ₩50,611 | ₩50,584 | ₩50,584 | 0.00% | 6천 |
|---|
| 2026.06.02 | ₩50,624 | ₩50,664 | ₩50,572 | ₩50,624 | 0.00% | 3.2천 |
|---|
| 2026.06.01 | ₩50,584 | ₩50,716 | ₩50,584 | ₩50,664 | +0.16% | 2.8천 |
|---|
| 2026.05.29 | ₩50,598 | ₩50,644 | ₩50,598 | ₩50,644 | +0.09% | 200 |
|---|
| 2026.05.28 | ₩50,571 | ₩50,571 | ₩50,571 | ₩50,571 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩50,411 | ₩50,411 | ₩50,411 | ₩50,411 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩50,451 | ₩50,451 | ₩50,344 | ₩50,404 | -0.09% | 3.9만 |
|---|
| 2026.05.22 | ₩50,304 | ₩50,304 | ₩50,194 | ₩50,194 | -0.22% | 200 |
|---|
| 2026.05.21 | ₩50,144 | ₩50,144 | ₩50,110 | ₩50,110 | -0.07% | 2.4천 |
|---|
| 2026.05.20 | ₩49,863 | ₩50,037 | ₩49,863 | ₩50,005 | +0.28% | 1.3만 |
|---|
| 2026.05.19 | ₩49,783 | ₩49,863 | ₩49,750 | ₩49,810 | +0.05% | 3.6천 |
|---|
| 2026.05.18 | ₩49,876 | ₩49,876 | ₩49,770 | ₩49,856 | -0.04% | 2.5천 |
|---|
| 2026.05.15 | ₩49,876 | ₩49,943 | ₩49,774 | ₩49,774 | -0.21% | 900 |
|---|
| 2026.05.14 | ₩50,050 | ₩50,063 | ₩50,010 | ₩50,063 | +0.03% | 2.9천 |
|---|
| 2026.05.13 | ₩49,903 | ₩49,930 | ₩49,903 | ₩49,907 | +0.01% | 900 |
|---|
| 2026.05.12 | ₩49,796 | ₩49,810 | ₩49,609 | ₩49,810 | +0.03% | 5.8천 |
|---|
| 2026.05.11 | ₩49,890 | ₩49,983 | ₩49,884 | ₩49,884 | -0.01% | 3.1천 |
|---|
| 2026.05.08 | ₩49,583 | ₩49,864 | ₩49,583 | ₩49,864 | +0.57% | 1.9만 |
|---|
| 2026.05.07 | ₩49,663 | ₩49,663 | ₩49,591 | ₩49,591 | -0.15% | 6.3만 |
|---|
| 2026.05.06 | ₩49,503 | ₩49,569 | ₩49,462 | ₩49,516 | +0.03% | 5.8천 |
|---|
| 2026.05.05 | ₩49,222 | ₩49,222 | ₩49,222 | ₩49,222 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩49,142 | ₩49,142 | ₩48,974 | ₩48,974 | -0.34% | 1.1천 |
|---|
| 2026.05.01 | ₩49,049 | ₩49,089 | ₩48,995 | ₩49,004 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩48,795 | ₩48,860 | ₩48,795 | ₩48,860 | +0.13% | 300 |
|---|
| 2026.04.29 | ₩48,367 | ₩48,554 | ₩48,367 | ₩48,505 | +0.28% | 3.6천 |
|---|
| 2026.04.28 | ₩48,314 | ₩48,397 | ₩48,314 | ₩48,397 | +0.17% | 500 |
|---|
| 2026.04.27 | ₩48,601 | ₩48,648 | ₩48,554 | ₩48,628 | +0.05% | 3.3천 |
|---|
| 2026.04.24 | ₩48,367 | ₩48,566 | ₩48,367 | ₩48,566 | +0.41% | 2.9천 |
|---|
| 2026.04.23 | ₩48,207 | ₩48,261 | ₩48,100 | ₩48,115 | -0.19% | 700 |
|---|
| 2026.04.22 | ₩48,234 | ₩48,287 | ₩48,207 | ₩48,287 | +0.11% | 3.5만 |
|---|
| 2026.04.21 | ₩48,074 | ₩48,074 | ₩47,940 | ₩47,940 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩48,020 | ₩48,020 | ₩47,966 | ₩47,966 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩48,074 | ₩48,074 | ₩48,039 | ₩48,039 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩47,606 | ₩47,682 | ₩47,574 | ₩47,682 | +0.16% | 700 |
|---|
| 2026.04.15 | ₩47,272 | ₩47,593 | ₩47,272 | ₩47,593 | +0.68% | 1.4천 |
|---|
| 2026.04.14 | ₩47,005 | ₩47,219 | ₩46,952 | ₩47,186 | +0.38% | 1.1천 |
|---|
| 2026.04.13 | ₩46,017 | ₩46,622 | ₩45,844 | ₩46,622 | +1.31% | 6.9천 |
|---|
| 2026.04.10 | ₩46,351 | ₩46,351 | ₩46,167 | ₩46,167 | -0.40% | 3.9천 |
|---|
| 2026.04.09 | ₩45,670 | ₩46,144 | ₩45,670 | ₩46,144 | +1.04% | 9천 |
|---|
| 2026.04.08 | ₩46,031 | ₩46,031 | ₩45,617 | ₩45,758 | -0.59% | 1.4만 |
|---|
| 2026.04.07 | ₩44,188 | ₩44,487 | ₩43,814 | ₩44,487 | +0.68% | 1.4만 |
|---|
| 2026.04.06 | ₩44,375 | ₩44,548 | ₩44,375 | ₩44,508 | +0.30% | 800 |
|---|
| 2026.04.02 | ₩43,587 | ₩44,261 | ₩43,587 | ₩44,261 | +1.55% | 1.9천 |
|---|
| 2026.04.01 | ₩44,174 | ₩44,401 | ₩44,121 | ₩44,133 | -0.09% | 2천 |
|---|
| 2026.03.31 | ₩42,398 | ₩44,261 | ₩42,398 | ₩44,261 | +4.39% | 4.8만 |
|---|
| 2026.03.30 | ₩42,532 | ₩42,639 | ₩41,931 | ₩42,174 | -0.84% | 1.5만 |
|---|
| 2026.03.27 | ₩42,852 | ₩42,986 | ₩42,504 | ₩42,504 | -0.81% | 2.2천 |
|---|
| 2026.03.26 | ₩44,134 | ₩44,134 | ₩43,366 | ₩43,366 | -1.74% | 200 |
|---|
| 2026.03.25 | ₩44,575 | ₩44,575 | ₩44,424 | ₩44,424 | -0.34% | 300 |
|---|
| 2026.03.24 | ₩44,121 | ₩44,241 | ₩44,105 | ₩44,105 | -0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩44,628 | ₩44,628 | ₩44,388 | ₩44,388 | -0.54% | 1.4만 |
|---|
| 2026.03.20 | ₩43,800 | ₩43,800 | ₩43,796 | ₩43,796 | -0.01% | 800 |
|---|
| 2026.03.19 | ₩44,201 | ₩44,638 | ₩44,201 | ₩44,638 | +0.99% | 400 |
|---|
| 2026.03.18 | ₩45,216 | ₩45,216 | ₩44,806 | ₩44,806 | -0.91% | 600 |
|---|
| 2026.03.17 | ₩45,390 | ₩45,456 | ₩45,350 | ₩45,403 | +0.03% | 4.1천 |
|---|
| 2026.03.16 | ₩45,189 | ₩45,269 | ₩45,128 | ₩45,128 | -0.14% | 500 |
|---|
| 2026.03.13 | ₩45,176 | ₩45,176 | ₩44,548 | ₩44,574 | -1.33% | 600 |
|---|
| 2026.03.12 | ₩45,069 | ₩45,069 | ₩44,829 | ₩44,829 | -0.53% | 500 |
|---|
| 2026.03.11 | ₩45,643 | ₩45,643 | ₩45,456 | ₩45,535 | -0.24% | 300 |
|---|
| 2026.03.10 | ₩45,456 | ₩45,763 | ₩45,456 | ₩45,496 | +0.09% | 700 |
|---|
| 2026.03.09 | ₩44,562 | ₩45,536 | ₩44,562 | ₩45,536 | +2.19% | 4천 |
|---|
| 2026.03.06 | ₩45,203 | ₩45,309 | ₩44,842 | ₩44,964 | -0.53% | 1.6만 |
|---|
| 2026.03.05 | ₩45,697 | ₩45,697 | ₩45,593 | ₩45,593 | -0.23% | 1.5만 |
|---|
| 2026.03.04 | ₩45,430 | ₩45,937 | ₩45,390 | ₩45,797 | +0.81% | 7만 |
|---|
| 2026.03.03 | ₩45,192 | ₩45,192 | ₩45,192 | ₩45,192 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩45,383 | ₩45,613 | ₩45,336 | ₩45,613 | +0.51% | 1천 |
|---|
| 2026.02.27 | ₩45,500 | ₩45,500 | ₩45,500 | ₩45,500 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,670 | ₩45,670 | ₩45,563 | ₩45,593 | -0.17% | 1.2천 |
|---|
| 2026.02.25 | ₩45,910 | ₩46,017 | ₩45,830 | ₩46,017 | +0.23% | 900 |
|---|
| 2026.02.24 | ₩45,256 | ₩45,496 | ₩45,256 | ₩45,494 | +0.53% | 1.6천 |
|---|
| 2026.02.23 | ₩45,056 | ₩45,109 | ₩45,034 | ₩45,034 | -0.05% | 600 |
|---|
| 2026.02.20 | ₩45,309 | ₩45,577 | ₩45,256 | ₩45,508 | +0.44% | 1.1만 |
|---|
| 2026.02.19 | ₩45,209 | ₩45,209 | ₩45,109 | ₩45,191 | -0.04% | 1.1천 |
|---|
| 2026.02.18 | ₩45,216 | ₩45,670 | ₩45,176 | ₩45,435 | +0.48% | 2.2천 |
|---|
| 2026.02.17 | ₩44,749 | ₩45,000 | ₩44,749 | ₩45,000 | +0.56% | 500 |
|---|
| 2026.02.13 | ₩45,069 | ₩45,296 | ₩45,034 | ₩45,034 | -0.08% | 2.3천 |
|---|
| 2026.02.12 | ₩45,149 | ₩45,149 | ₩44,941 | ₩44,941 | -0.46% | 300 |
|---|
| 2026.02.11 | ₩45,643 | ₩45,857 | ₩45,643 | ₩45,809 | +0.36% | 2.9천 |
|---|
| 2026.02.10 | ₩45,870 | ₩45,870 | ₩45,666 | ₩45,666 | -0.45% | 500 |
|---|
| 2026.02.09 | ₩45,390 | ₩45,924 | ₩45,390 | ₩45,860 | +1.04% | 3.2천 |
|---|
| 2026.02.06 | ₩45,122 | ₩45,542 | ₩45,116 | ₩45,542 | +0.93% | 5천 |
|---|
| 2026.02.05 | ₩44,575 | ₩44,936 | ₩44,415 | ₩44,606 | +0.07% | 2.9만 |
|---|
| 2026.02.04 | ₩45,510 | ₩45,590 | ₩44,962 | ₩45,172 | -0.74% | 3.5천 |
|---|
| 2026.02.03 | ₩46,251 | ₩46,251 | ₩45,550 | ₩45,808 | -0.96% | 700 |
|---|
| 2026.02.02 | ₩46,404 | ₩46,404 | ₩46,364 | ₩46,364 | -0.09% | 600 |
|---|
| 2026.01.30 | ₩46,324 | ₩46,404 | ₩46,076 | ₩46,076 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩46,057 | ₩46,454 | ₩46,057 | ₩46,454 | +0.86% | 500 |
|---|
| 2026.01.28 | ₩46,585 | ₩46,666 | ₩46,585 | ₩46,666 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩46,525 | ₩46,551 | ₩46,525 | ₩46,551 | +0.06% | 800 |
|---|
| 2026.01.26 | ₩46,398 | ₩46,445 | ₩46,340 | ₩46,340 | -0.12% | 1.3천 |
|---|
| 2026.01.23 | ₩46,231 | ₩46,231 | ₩46,215 | ₩46,215 | -0.03% | 300 |
|---|
| 2026.01.22 | ₩45,924 | ₩46,164 | ₩45,897 | ₩46,108 | +0.40% | 800 |
|---|
| 2026.01.21 | ₩45,630 | ₩45,829 | ₩45,630 | ₩45,829 | +0.44% | 300 |
|---|
| 2026.01.20 | ₩45,414 | ₩45,597 | ₩45,259 | ₩45,259 | -0.34% | 3.1천 |
|---|
| 2026.01.16 | ₩46,111 | ₩46,151 | ₩46,055 | ₩46,055 | -0.12% | 500 |
|---|
| 2026.01.15 | ₩46,298 | ₩46,311 | ₩46,036 | ₩46,036 | -0.57% | 1천 |
|---|
| 2026.01.14 | ₩45,910 | ₩45,913 | ₩45,910 | ₩45,913 | +0.01% | 700 |
|---|
| 2026.01.13 | ₩46,284 | ₩46,284 | ₩46,231 | ₩46,247 | -0.08% | 800 |
|---|
| 2026.01.12 | ₩46,284 | ₩46,358 | ₩46,284 | ₩46,338 | +0.12% | 1천 |
|---|
| 2026.01.09 | ₩46,044 | ₩46,280 | ₩46,044 | ₩46,264 | +0.48% | 700 |
|---|
| 2026.01.08 | ₩45,814 | ₩45,950 | ₩45,814 | ₩45,940 | +0.27% | 800 |
|---|
| 2026.01.07 | ₩46,164 | ₩46,298 | ₩46,080 | ₩46,080 | -0.18% | 2천 |
|---|
| 2026.01.06 | ₩46,043 | ₩46,111 | ₩45,990 | ₩46,076 | +0.07% | 1.8천 |
|---|
| 2026.01.05 | ₩45,924 | ₩45,944 | ₩45,767 | ₩45,767 | -0.34% | 2.2천 |
|---|
| 2026.01.02 | ₩45,539 | ₩45,539 | ₩45,539 | ₩45,539 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩45,864 | ₩45,864 | ₩45,658 | ₩45,658 | -0.45% | 3.4천 |
|---|
| 2025.12.30 | ₩45,884 | ₩45,977 | ₩45,884 | ₩45,901 | +0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩45,977 | ₩45,977 | ₩45,817 | ₩45,937 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩46,057 | ₩46,057 | ₩46,057 | ₩46,057 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,924 | ₩46,060 | ₩45,924 | ₩46,060 | +0.30% | 200 |
|---|
| 2025.12.23 | ₩45,924 | ₩45,980 | ₩45,924 | ₩45,980 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩45,790 | ₩45,857 | ₩45,785 | ₩45,817 | +0.06% | 900 |
|---|
| 2025.12.19 | ₩45,590 | ₩45,617 | ₩45,471 | ₩45,547 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩45,042 | ₩45,350 | ₩45,042 | ₩45,151 | +0.24% | 400 |
|---|
| 2025.12.17 | ₩45,136 | ₩45,136 | ₩44,602 | ₩44,602 | -1.18% | 1.5천 |
|---|
| 2025.12.16 | ₩45,293 | ₩45,293 | ₩45,293 | ₩45,293 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩45,163 | ₩45,163 | ₩45,112 | ₩45,112 | -0.11% | 600 |
|---|
| 2025.12.12 | ₩45,269 | ₩45,269 | ₩45,179 | ₩45,179 | -0.20% | 200 |
|---|
| 2025.12.11 | ₩45,722 | ₩45,844 | ₩45,603 | ₩45,770 | +0.11% | 5.9천 |
|---|
| 2025.12.10 | ₩45,643 | ₩45,884 | ₩45,536 | ₩45,840 | +0.43% | 500 |
|---|
| 2025.12.09 | ₩45,646 | ₩45,646 | ₩45,646 | ₩45,646 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩45,763 | ₩45,763 | ₩45,554 | ₩45,554 | -0.46% | 8.7천 |
|---|
| 2025.12.05 | ₩45,882 | ₩45,884 | ₩45,643 | ₩45,659 | -0.49% | 1.9천 |
|---|
| 2025.12.04 | ₩45,470 | ₩45,519 | ₩45,470 | ₩45,519 | +0.11% | 200 |
|---|
| 2025.12.03 | ₩45,470 | ₩45,590 | ₩45,470 | ₩45,577 | +0.23% | 1.6만 |
|---|
| 2025.12.02 | ₩45,456 | ₩45,499 | ₩45,390 | ₩45,499 | +0.09% | 3천 |
|---|
| 2025.12.01 | ₩45,203 | ₩45,430 | ₩45,176 | ₩45,236 | +0.07% | 3천 |
|---|
| 2025.11.28 | ₩45,203 | ₩45,313 | ₩45,203 | ₩45,313 | +0.25% | 4.5천 |
|---|
| 2025.11.26 | ₩44,969 | ₩45,161 | ₩44,969 | ₩45,148 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩44,228 | ₩44,763 | ₩44,228 | ₩44,763 | +1.21% | 1.4천 |
|---|
| 2025.11.24 | ₩44,170 | ₩44,500 | ₩44,170 | ₩44,500 | +0.75% | 1.4천 |
|---|
| 2025.11.21 | ₩43,346 | ₩43,841 | ₩43,013 | ₩43,560 | +0.49% | 5.4천 |
|---|
| 2025.11.20 | ₩44,775 | ₩44,869 | ₩43,171 | ₩43,210 | -3.50% | 7.3천 |
|---|
| 2025.11.19 | ₩43,894 | ₩44,134 | ₩43,894 | ₩44,027 | +0.30% | 1.9천 |
|---|
| 2025.11.18 | ₩43,640 | ₩43,853 | ₩43,628 | ₩43,853 | +0.49% | 900 |
|---|
| 2025.11.17 | ₩44,548 | ₩44,548 | ₩44,169 | ₩44,169 | -0.85% | 300 |
|---|
| 2025.11.14 | ₩44,230 | ₩44,467 | ₩44,230 | ₩44,467 | +0.53% | 1.2천 |
|---|
| 2025.11.13 | ₩44,909 | ₩44,909 | ₩44,375 | ₩44,375 | -1.19% | 500 |
|---|
| 2025.11.12 | ₩45,122 | ₩45,122 | ₩45,002 | ₩45,066 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩45,136 | ₩45,203 | ₩45,069 | ₩45,093 | -0.09% | 1.4만 |
|---|
| 2025.11.10 | ₩45,169 | ₩45,203 | ₩45,016 | ₩45,180 | +0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩44,148 | ₩44,441 | ₩44,148 | ₩44,441 | +0.67% | 1천 |
|---|
| 2025.11.06 | ₩44,642 | ₩44,642 | ₩44,548 | ₩44,622 | -0.04% | 1.5천 |
|---|
| 2025.11.05 | ₩45,296 | ₩45,403 | ₩45,211 | ₩45,211 | -0.19% | 800 |
|---|
| 2025.11.04 | ₩45,269 | ₩45,323 | ₩45,008 | ₩45,008 | -0.58% | 5.6천 |
|---|
| 2025.11.03 | ₩45,697 | ₩45,697 | ₩45,536 | ₩45,550 | -0.32% | 1.7만 |
|---|
| 2025.10.31 | ₩45,681 | ₩45,694 | ₩45,472 | ₩45,474 | -0.45% | 1.3천 |
|---|
| 2025.10.30 | ₩45,630 | ₩45,643 | ₩45,523 | ₩45,523 | -0.23% | 6.7만 |
|---|
| 2025.10.29 | ₩45,804 | ₩45,844 | ₩45,800 | ₩45,800 | -0.01% | 2.7만 |
|---|
| 2025.10.28 | ₩45,683 | ₩45,777 | ₩45,683 | ₩45,702 | +0.04% | 3.9천 |
|---|
| 2025.10.27 | ₩45,603 | ₩45,643 | ₩45,523 | ₩45,626 | +0.05% | 4.5천 |
|---|
| 2025.10.24 | ₩45,229 | ₩45,283 | ₩45,183 | ₩45,217 | -0.03% | 1.1천 |
|---|
| 2025.10.23 | ₩44,722 | ₩44,895 | ₩44,722 | ₩44,879 | +0.35% | 5.2천 |
|---|
| 2025.10.22 | ₩44,615 | ₩44,615 | ₩44,580 | ₩44,580 | -0.08% | 500 |
|---|
| 2025.10.21 | ₩45,002 | ₩45,002 | ₩44,912 | ₩44,912 | -0.20% | 4.4천 |
|---|
| 2025.10.20 | ₩44,917 | ₩44,928 | ₩44,917 | ₩44,928 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩44,176 | ₩44,439 | ₩44,176 | ₩44,439 | +0.60% | 3천 |
|---|
| 2025.10.16 | ₩44,281 | ₩44,281 | ₩44,027 | ₩44,124 | -0.36% | 1.7천 |
|---|
| 2025.10.15 | ₩44,562 | ₩44,575 | ₩44,254 | ₩44,257 | -0.68% | 800 |
|---|
| 2025.10.14 | ₩44,014 | ₩44,275 | ₩44,014 | ₩44,073 | +0.13% | 1.5천 |
|---|
| 2025.10.13 | ₩44,321 | ₩44,388 | ₩44,321 | ₩44,361 | +0.09% | 5.4천 |
|---|
| 2025.10.10 | ₩44,508 | ₩44,648 | ₩43,529 | ₩43,529 | -2.20% | 1.3만 |
|---|