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 | ₩53,240 | ₩53,324 | ₩53,186 | ₩53,324 | +0.16% | 1.3만 |
| 2026.10.08 | ₩53,520 | ₩53,520 | ₩53,013 | ₩53,080 | -0.82% | 1.8만 |
| 2026.10.07 | ₩53,480 | ₩53,551 | ₩53,320 | ₩53,551 | +0.13% | 1.1만 |
| 2026.10.06 | ₩53,654 | ₩53,654 | ₩53,460 | ₩53,542 | -0.21% | 8만 |
| 2026.10.05 | ₩53,200 | ₩53,248 | ₩53,146 | ₩53,248 | +0.09% | 1.5천 |
| 2026.10.02 | ₩53,333 | ₩53,333 | ₩52,852 | ₩52,930 | -0.76% | 2.9만 |
| 2026.10.01 | ₩52,543 | ₩52,639 | ₩52,158 | ₩52,585 | +0.08% | 2.5만 |
| 2026.09.30 | ₩52,425 | ₩52,425 | ₩52,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,398 |
| -0.05% |
| 3.5천 |
| 2026.09.29 | ₩52,652 | ₩52,652 | ₩52,385 | ₩52,394 | -0.49% | 6.9천 |
|---|
| 2026.09.28 | ₩52,345 | ₩52,385 | ₩52,345 | ₩52,372 | +0.05% | 2.4천 |
|---|
| 2026.09.25 | ₩52,445 | ₩52,445 | ₩52,385 | ₩52,385 | -0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩52,358 | ₩52,372 | ₩52,358 | ₩52,372 | +0.03% | 900 |
|---|
| 2026.09.23 | ₩52,358 | ₩52,358 | ₩52,358 | ₩52,358 | 0.00% | 2천 |
|---|
| 2026.09.22 | ₩52,358 | ₩52,405 | ₩52,358 | ₩52,398 | +0.08% | 1.9천 |
|---|
| 2026.09.21 | ₩52,360 | ₩52,412 | ₩52,345 | ₩52,412 | +0.10% | 5.3천 |
|---|
| 2026.09.18 | ₩52,318 | ₩52,345 | ₩52,318 | ₩52,345 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩52,385 | ₩52,385 | ₩52,318 | ₩52,345 | -0.08% | 3.8천 |
|---|
| 2026.09.16 | ₩52,225 | ₩52,258 | ₩52,225 | ₩52,258 | +0.06% | 300 |
|---|
| 2026.09.15 | ₩52,205 | ₩52,205 | ₩52,205 | ₩52,205 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩52,211 | ₩52,211 | ₩52,211 | ₩52,211 | 0.00% | 600 |
|---|
| 2026.09.11 | ₩52,211 | ₩52,211 | ₩52,199 | ₩52,211 | 0.00% | 4.2천 |
|---|
| 2026.09.10 | ₩52,104 | ₩52,165 | ₩52,091 | ₩52,151 | +0.09% | 1.2만 |
|---|
| 2026.09.09 | ₩52,185 | ₩52,185 | ₩52,185 | ₩52,185 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,962 | ₩52,225 | ₩46,962 | ₩52,191 | +11.13% | 4천 |
|---|
| 2026.09.04 | ₩52,171 | ₩52,185 | ₩52,171 | ₩52,185 | +0.03% | 5.6만 |
|---|
| 2026.09.03 | ₩52,078 | ₩52,158 | ₩52,078 | ₩52,158 | +0.15% | 3.4만 |
|---|
| 2026.09.02 | ₩52,011 | ₩52,058 | ₩51,998 | ₩52,058 | +0.09% | 1.7만 |
|---|
| 2026.09.01 | ₩52,004 | ₩52,004 | ₩52,004 | ₩52,004 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,998 | ₩52,158 | ₩51,998 | ₩52,118 | +0.23% | 500 |
|---|
| 2026.08.28 | ₩51,944 | ₩52,084 | ₩51,944 | ₩52,084 | +0.27% | 900 |
|---|
| 2026.08.27 | ₩52,078 | ₩52,078 | ₩52,078 | ₩52,078 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩51,958 | ₩51,958 | ₩51,958 | ₩51,958 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩51,917 | ₩51,917 | ₩51,917 | ₩51,917 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩51,824 | ₩51,824 | ₩51,824 | ₩51,824 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩51,797 | ₩51,851 | ₩51,797 | ₩51,851 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩51,717 | ₩51,717 | ₩51,717 | ₩51,717 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩51,704 | ₩51,811 | ₩51,704 | ₩51,811 | +0.21% | 300 |
|---|
| 2026.08.18 | ₩51,784 | ₩51,784 | ₩51,784 | ₩51,784 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩52,064 | ₩52,064 | ₩51,864 | ₩51,904 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩51,877 | ₩51,877 | ₩51,877 | ₩51,877 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,871 | ₩51,871 | ₩51,871 | ₩51,871 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,730 | ₩51,804 | ₩51,717 | ₩51,804 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩51,637 | ₩51,690 | ₩51,637 | ₩51,690 | +0.10% | 800 |
|---|
| 2026.08.10 | ₩51,610 | ₩51,610 | ₩51,610 | ₩51,610 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩51,570 | ₩51,630 | ₩51,570 | ₩51,630 | +0.12% | 4.6천 |
|---|
| 2026.08.06 | ₩51,423 | ₩51,477 | ₩51,423 | ₩51,477 | +0.10% | 1.1천 |
|---|
| 2026.08.05 | ₩51,517 | ₩51,517 | ₩51,437 | ₩51,437 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩51,450 | ₩51,470 | ₩51,437 | ₩51,470 | +0.04% | 10만 |
|---|
| 2026.08.03 | ₩50,862 | ₩51,156 | ₩50,862 | ₩51,123 | +0.51% | 2.1천 |
|---|
| 2026.07.31 | ₩50,662 | ₩50,771 | ₩50,662 | ₩50,771 | +0.22% | 200 |
|---|
| 2026.07.30 | ₩50,355 | ₩50,474 | ₩50,221 | ₩50,474 | +0.24% | 1.3만 |
|---|
| 2026.07.29 | ₩49,941 | ₩50,088 | ₩49,617 | ₩49,617 | -0.65% | 600 |
|---|
| 2026.07.28 | ₩50,194 | ₩50,194 | ₩50,134 | ₩50,134 | -0.12% | 400 |
|---|
| 2026.07.27 | ₩50,635 | ₩50,635 | ₩50,128 | ₩50,267 | -0.73% | 3.6만 |
|---|
| 2026.07.24 | ₩50,435 | ₩50,435 | ₩50,114 | ₩50,190 | -0.48% | 4천 |
|---|
| 2026.07.23 | ₩50,301 | ₩50,319 | ₩50,301 | ₩50,319 | +0.03% | 1.9천 |
|---|
| 2026.07.22 | ₩50,876 | ₩50,876 | ₩50,762 | ₩50,762 | -0.22% | 200 |
|---|
| 2026.07.21 | ₩50,742 | ₩50,862 | ₩50,649 | ₩50,816 | +0.14% | 1.5천 |
|---|
| 2026.07.20 | ₩50,431 | ₩50,431 | ₩50,431 | ₩50,431 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,248 | ₩50,402 | ₩50,208 | ₩50,379 | +0.26% | 1.6천 |
|---|
| 2026.07.16 | ₩50,689 | ₩50,689 | ₩50,631 | ₩50,631 | -0.11% | 400 |
|---|
| 2026.07.15 | ₩50,796 | ₩50,877 | ₩50,782 | ₩50,877 | +0.16% | 700 |
|---|
| 2026.07.14 | ₩50,822 | ₩50,869 | ₩50,822 | ₩50,869 | +0.09% | 300 |
|---|
| 2026.07.13 | ₩50,849 | ₩50,849 | ₩50,671 | ₩50,671 | -0.35% | 200 |
|---|
| 2026.07.10 | ₩50,936 | ₩50,936 | ₩50,936 | ₩50,936 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩50,742 | ₩50,816 | ₩50,742 | ₩50,765 | +0.04% | 1.7천 |
|---|
| 2026.07.08 | ₩50,488 | ₩50,495 | ₩50,475 | ₩50,495 | +0.01% | 1.8천 |
|---|
| 2026.07.07 | ₩50,515 | ₩50,515 | ₩50,328 | ₩50,436 | -0.16% | 700 |
|---|
| 2026.07.06 | ₩50,622 | ₩50,737 | ₩50,622 | ₩50,737 | +0.23% | 600 |
|---|
| 2026.07.02 | ₩50,622 | ₩50,622 | ₩50,288 | ₩50,377 | -0.48% | 1.7천 |
|---|
| 2026.07.01 | ₩50,675 | ₩50,709 | ₩50,602 | ₩50,629 | -0.09% | 4.2천 |
|---|
| 2026.06.30 | ₩50,662 | ₩50,796 | ₩50,662 | ₩50,741 | +0.16% | 4.8천 |
|---|
| 2026.06.29 | ₩50,235 | ₩50,488 | ₩50,235 | ₩50,462 | +0.45% | 500 |
|---|
| 2026.06.26 | ₩49,941 | ₩50,221 | ₩49,941 | ₩50,073 | +0.26% | 1만 |
|---|
| 2026.06.25 | ₩49,981 | ₩50,315 | ₩49,981 | ₩50,162 | +0.36% | 1.3천 |
|---|
| 2026.06.24 | ₩50,208 | ₩50,208 | ₩50,007 | ₩50,021 | -0.37% | 700 |
|---|
| 2026.06.23 | ₩50,074 | ₩50,241 | ₩49,981 | ₩50,048 | -0.05% | 8.9천 |
|---|
| 2026.06.22 | ₩50,809 | ₩50,809 | ₩50,589 | ₩50,595 | -0.42% | 400 |
|---|
| 2026.06.18 | ₩50,595 | ₩50,649 | ₩50,568 | ₩50,649 | +0.11% | 3.2천 |
|---|
| 2026.06.17 | ₩50,555 | ₩50,555 | ₩50,287 | ₩50,287 | -0.53% | 3.4천 |
|---|
| 2026.06.16 | ₩50,622 | ₩50,689 | ₩50,522 | ₩50,522 | -0.20% | 600 |
|---|
| 2026.06.15 | ₩50,662 | ₩50,749 | ₩50,662 | ₩50,749 | +0.17% | 8.6천 |
|---|
| 2026.06.12 | ₩50,021 | ₩50,235 | ₩50,021 | ₩50,212 | +0.38% | 8.3천 |
|---|
| 2026.06.11 | ₩49,807 | ₩50,033 | ₩49,807 | ₩50,033 | +0.45% | 300 |
|---|
| 2026.06.10 | ₩49,834 | ₩49,834 | ₩49,463 | ₩49,463 | -0.75% | 3천 |
|---|
| 2026.06.09 | ₩50,281 | ₩50,281 | ₩49,366 | ₩49,866 | -0.83% | 8.2천 |
|---|
| 2026.06.08 | ₩50,154 | ₩50,208 | ₩50,101 | ₩50,168 | +0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩50,355 | ₩50,355 | ₩49,740 | ₩49,819 | -1.06% | 1.1천 |
|---|
| 2026.06.04 | ₩50,542 | ₩50,602 | ₩50,542 | ₩50,602 | +0.12% | 500 |
|---|
| 2026.06.03 | ₩50,595 | ₩50,622 | ₩50,595 | ₩50,595 | 0.00% | 6천 |
|---|
| 2026.06.02 | ₩50,635 | ₩50,675 | ₩50,583 | ₩50,635 | 0.00% | 3.2천 |
|---|
| 2026.06.01 | ₩50,595 | ₩50,727 | ₩50,595 | ₩50,675 | +0.16% | 2.8천 |
|---|
| 2026.05.29 | ₩50,609 | ₩50,655 | ₩50,609 | ₩50,655 | +0.09% | 200 |
|---|
| 2026.05.28 | ₩50,582 | ₩50,582 | ₩50,582 | ₩50,582 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩50,422 | ₩50,422 | ₩50,422 | ₩50,422 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩50,462 | ₩50,462 | ₩50,355 | ₩50,415 | -0.09% | 3.9만 |
|---|
| 2026.05.22 | ₩50,315 | ₩50,315 | ₩50,205 | ₩50,205 | -0.22% | 200 |
|---|
| 2026.05.21 | ₩50,154 | ₩50,154 | ₩50,121 | ₩50,121 | -0.07% | 2.4천 |
|---|
| 2026.05.20 | ₩49,874 | ₩50,048 | ₩49,874 | ₩50,015 | +0.28% | 1.3만 |
|---|
| 2026.05.19 | ₩49,794 | ₩49,874 | ₩49,760 | ₩49,820 | +0.05% | 3.6천 |
|---|
| 2026.05.18 | ₩49,887 | ₩49,887 | ₩49,780 | ₩49,867 | -0.04% | 2.5천 |
|---|
| 2026.05.15 | ₩49,887 | ₩49,954 | ₩49,784 | ₩49,784 | -0.21% | 900 |
|---|
| 2026.05.14 | ₩50,061 | ₩50,074 | ₩50,021 | ₩50,074 | +0.03% | 2.9천 |
|---|
| 2026.05.13 | ₩49,914 | ₩49,941 | ₩49,914 | ₩49,918 | +0.01% | 900 |
|---|
| 2026.05.12 | ₩49,807 | ₩49,820 | ₩49,620 | ₩49,820 | +0.03% | 5.8천 |
|---|
| 2026.05.11 | ₩49,901 | ₩49,994 | ₩49,895 | ₩49,895 | -0.01% | 3.1천 |
|---|
| 2026.05.08 | ₩49,593 | ₩49,875 | ₩49,593 | ₩49,875 | +0.57% | 1.9만 |
|---|
| 2026.05.07 | ₩49,674 | ₩49,674 | ₩49,601 | ₩49,601 | -0.15% | 6.3만 |
|---|
| 2026.05.06 | ₩49,513 | ₩49,580 | ₩49,473 | ₩49,527 | +0.03% | 5.8천 |
|---|
| 2026.05.05 | ₩49,233 | ₩49,233 | ₩49,233 | ₩49,233 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩49,153 | ₩49,153 | ₩48,984 | ₩48,984 | -0.34% | 1.1천 |
|---|
| 2026.05.01 | ₩49,059 | ₩49,099 | ₩49,006 | ₩49,015 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩48,805 | ₩48,871 | ₩48,805 | ₩48,871 | +0.13% | 300 |
|---|
| 2026.04.29 | ₩48,378 | ₩48,565 | ₩48,378 | ₩48,516 | +0.28% | 3.6천 |
|---|
| 2026.04.28 | ₩48,325 | ₩48,407 | ₩48,325 | ₩48,407 | +0.17% | 500 |
|---|
| 2026.04.27 | ₩48,612 | ₩48,658 | ₩48,565 | ₩48,638 | +0.05% | 3.3천 |
|---|
| 2026.04.24 | ₩48,378 | ₩48,577 | ₩48,378 | ₩48,577 | +0.41% | 2.9천 |
|---|
| 2026.04.23 | ₩48,218 | ₩48,271 | ₩48,111 | ₩48,126 | -0.19% | 700 |
|---|
| 2026.04.22 | ₩48,244 | ₩48,298 | ₩48,218 | ₩48,298 | +0.11% | 3.5만 |
|---|
| 2026.04.21 | ₩48,084 | ₩48,084 | ₩47,951 | ₩47,951 | -0.28% | 400 |
|---|
| 2026.04.20 | ₩48,031 | ₩48,031 | ₩47,976 | ₩47,976 | -0.11% | 300 |
|---|
| 2026.04.17 | ₩48,084 | ₩48,084 | ₩48,049 | ₩48,049 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩47,617 | ₩47,693 | ₩47,585 | ₩47,693 | +0.16% | 700 |
|---|
| 2026.04.15 | ₩47,283 | ₩47,603 | ₩47,283 | ₩47,603 | +0.68% | 1.4천 |
|---|
| 2026.04.14 | ₩47,016 | ₩47,229 | ₩46,962 | ₩47,196 | +0.38% | 1.1천 |
|---|
| 2026.04.13 | ₩46,027 | ₩46,632 | ₩45,854 | ₩46,632 | +1.31% | 6.9천 |
|---|
| 2026.04.10 | ₩46,361 | ₩46,361 | ₩46,177 | ₩46,177 | -0.40% | 3.9천 |
|---|
| 2026.04.09 | ₩45,680 | ₩46,154 | ₩45,680 | ₩46,154 | +1.04% | 9천 |
|---|
| 2026.04.08 | ₩46,041 | ₩46,041 | ₩45,626 | ₩45,768 | -0.59% | 1.4만 |
|---|
| 2026.04.07 | ₩44,197 | ₩44,497 | ₩43,823 | ₩44,497 | +0.68% | 1.4만 |
|---|
| 2026.04.06 | ₩44,384 | ₩44,558 | ₩44,384 | ₩44,518 | +0.30% | 800 |
|---|
| 2026.04.02 | ₩43,596 | ₩44,271 | ₩43,596 | ₩44,271 | +1.55% | 1.9천 |
|---|
| 2026.04.01 | ₩44,184 | ₩44,411 | ₩44,131 | ₩44,143 | -0.09% | 2천 |
|---|
| 2026.03.31 | ₩42,408 | ₩44,271 | ₩42,408 | ₩44,271 | +4.39% | 4.8만 |
|---|
| 2026.03.30 | ₩42,541 | ₩42,648 | ₩41,940 | ₩42,183 | -0.84% | 1.5만 |
|---|
| 2026.03.27 | ₩42,862 | ₩42,995 | ₩42,513 | ₩42,513 | -0.81% | 2.2천 |
|---|
| 2026.03.26 | ₩44,144 | ₩44,144 | ₩43,376 | ₩43,376 | -1.74% | 200 |
|---|
| 2026.03.25 | ₩44,585 | ₩44,585 | ₩44,434 | ₩44,434 | -0.34% | 300 |
|---|
| 2026.03.24 | ₩44,131 | ₩44,251 | ₩44,115 | ₩44,115 | -0.04% | 4.7만 |
|---|
| 2026.03.23 | ₩44,638 | ₩44,638 | ₩44,398 | ₩44,398 | -0.54% | 1.4만 |
|---|
| 2026.03.20 | ₩43,810 | ₩43,810 | ₩43,806 | ₩43,806 | -0.01% | 800 |
|---|
| 2026.03.19 | ₩44,211 | ₩44,647 | ₩44,211 | ₩44,647 | +0.99% | 400 |
|---|
| 2026.03.18 | ₩45,226 | ₩45,226 | ₩44,816 | ₩44,816 | -0.91% | 600 |
|---|
| 2026.03.17 | ₩45,399 | ₩45,466 | ₩45,359 | ₩45,413 | +0.03% | 4.1천 |
|---|
| 2026.03.16 | ₩45,199 | ₩45,279 | ₩45,138 | ₩45,138 | -0.14% | 500 |
|---|
| 2026.03.13 | ₩45,186 | ₩45,186 | ₩44,558 | ₩44,583 | -1.33% | 600 |
|---|
| 2026.03.12 | ₩45,079 | ₩45,079 | ₩44,838 | ₩44,838 | -0.53% | 500 |
|---|
| 2026.03.11 | ₩45,653 | ₩45,653 | ₩45,466 | ₩45,545 | -0.24% | 300 |
|---|
| 2026.03.10 | ₩45,466 | ₩45,773 | ₩45,466 | ₩45,506 | +0.09% | 700 |
|---|
| 2026.03.09 | ₩44,571 | ₩45,546 | ₩44,571 | ₩45,546 | +2.19% | 4천 |
|---|
| 2026.03.06 | ₩45,212 | ₩45,319 | ₩44,852 | ₩44,973 | -0.53% | 1.6만 |
|---|
| 2026.03.05 | ₩45,707 | ₩45,707 | ₩45,602 | ₩45,602 | -0.23% | 1.5만 |
|---|
| 2026.03.04 | ₩45,439 | ₩45,947 | ₩45,399 | ₩45,807 | +0.81% | 7만 |
|---|
| 2026.03.03 | ₩45,202 | ₩45,202 | ₩45,202 | ₩45,202 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩45,393 | ₩45,622 | ₩45,346 | ₩45,622 | +0.51% | 1천 |
|---|
| 2026.02.27 | ₩45,510 | ₩45,510 | ₩45,510 | ₩45,510 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,680 | ₩45,680 | ₩45,573 | ₩45,602 | -0.17% | 1.2천 |
|---|
| 2026.02.25 | ₩45,920 | ₩46,027 | ₩45,840 | ₩46,027 | +0.23% | 900 |
|---|
| 2026.02.24 | ₩45,266 | ₩45,506 | ₩45,266 | ₩45,504 | +0.53% | 1.6천 |
|---|
| 2026.02.23 | ₩45,066 | ₩45,119 | ₩45,044 | ₩45,044 | -0.05% | 600 |
|---|
| 2026.02.20 | ₩45,319 | ₩45,586 | ₩45,266 | ₩45,518 | +0.44% | 1.1만 |
|---|
| 2026.02.19 | ₩45,219 | ₩45,219 | ₩45,119 | ₩45,200 | -0.04% | 1.1천 |
|---|
| 2026.02.18 | ₩45,226 | ₩45,680 | ₩45,186 | ₩45,445 | +0.48% | 2.2천 |
|---|
| 2026.02.17 | ₩44,758 | ₩45,009 | ₩44,758 | ₩45,009 | +0.56% | 500 |
|---|
| 2026.02.13 | ₩45,079 | ₩45,306 | ₩45,044 | ₩45,044 | -0.08% | 2.3천 |
|---|
| 2026.02.12 | ₩45,159 | ₩45,159 | ₩44,951 | ₩44,951 | -0.46% | 300 |
|---|
| 2026.02.11 | ₩45,653 | ₩45,867 | ₩45,653 | ₩45,819 | +0.36% | 2.9천 |
|---|
| 2026.02.10 | ₩45,880 | ₩45,880 | ₩45,676 | ₩45,676 | -0.45% | 500 |
|---|
| 2026.02.09 | ₩45,399 | ₩45,934 | ₩45,399 | ₩45,870 | +1.04% | 3.2천 |
|---|
| 2026.02.06 | ₩45,132 | ₩45,552 | ₩45,126 | ₩45,552 | +0.93% | 5천 |
|---|
| 2026.02.05 | ₩44,585 | ₩44,945 | ₩44,424 | ₩44,615 | +0.07% | 2.9만 |
|---|
| 2026.02.04 | ₩45,520 | ₩45,600 | ₩44,972 | ₩45,182 | -0.74% | 3.5천 |
|---|
| 2026.02.03 | ₩46,261 | ₩46,261 | ₩45,560 | ₩45,817 | -0.96% | 700 |
|---|
| 2026.02.02 | ₩46,415 | ₩46,415 | ₩46,374 | ₩46,374 | -0.09% | 600 |
|---|
| 2026.01.30 | ₩46,334 | ₩46,415 | ₩46,086 | ₩46,086 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩46,067 | ₩46,464 | ₩46,067 | ₩46,464 | +0.86% | 500 |
|---|
| 2026.01.28 | ₩46,595 | ₩46,676 | ₩46,595 | ₩46,676 | +0.17% | 200 |
|---|
| 2026.01.27 | ₩46,535 | ₩46,561 | ₩46,535 | ₩46,561 | +0.06% | 800 |
|---|
| 2026.01.26 | ₩46,408 | ₩46,455 | ₩46,350 | ₩46,350 | -0.12% | 1.3천 |
|---|
| 2026.01.23 | ₩46,241 | ₩46,241 | ₩46,225 | ₩46,225 | -0.03% | 300 |
|---|
| 2026.01.22 | ₩45,934 | ₩46,174 | ₩45,907 | ₩46,118 | +0.40% | 800 |
|---|
| 2026.01.21 | ₩45,640 | ₩45,839 | ₩45,640 | ₩45,839 | +0.44% | 300 |
|---|
| 2026.01.20 | ₩45,423 | ₩45,606 | ₩45,269 | ₩45,269 | -0.34% | 3.1천 |
|---|
| 2026.01.16 | ₩46,121 | ₩46,161 | ₩46,065 | ₩46,065 | -0.12% | 500 |
|---|
| 2026.01.15 | ₩46,308 | ₩46,321 | ₩46,046 | ₩46,046 | -0.57% | 1천 |
|---|
| 2026.01.14 | ₩45,920 | ₩45,923 | ₩45,920 | ₩45,923 | +0.01% | 700 |
|---|
| 2026.01.13 | ₩46,294 | ₩46,294 | ₩46,241 | ₩46,257 | -0.08% | 800 |
|---|
| 2026.01.12 | ₩46,294 | ₩46,368 | ₩46,294 | ₩46,348 | +0.12% | 1천 |
|---|
| 2026.01.09 | ₩46,054 | ₩46,290 | ₩46,054 | ₩46,274 | +0.48% | 700 |
|---|
| 2026.01.08 | ₩45,824 | ₩45,960 | ₩45,824 | ₩45,950 | +0.27% | 800 |
|---|
| 2026.01.07 | ₩46,174 | ₩46,308 | ₩46,090 | ₩46,090 | -0.18% | 2천 |
|---|
| 2026.01.06 | ₩46,053 | ₩46,121 | ₩46,000 | ₩46,086 | +0.07% | 1.8천 |
|---|
| 2026.01.05 | ₩45,934 | ₩45,954 | ₩45,777 | ₩45,777 | -0.34% | 2.2천 |
|---|
| 2026.01.02 | ₩45,549 | ₩45,549 | ₩45,549 | ₩45,549 | 0.00% | 200 |
|---|
| 2025.12.31 | ₩45,874 | ₩45,874 | ₩45,668 | ₩45,668 | -0.45% | 3.4천 |
|---|
| 2025.12.30 | ₩45,894 | ₩45,987 | ₩45,894 | ₩45,911 | +0.04% | 2.3천 |
|---|
| 2025.12.29 | ₩45,987 | ₩45,987 | ₩45,827 | ₩45,947 | -0.09% | 3.2천 |
|---|
| 2025.12.26 | ₩46,067 | ₩46,067 | ₩46,067 | ₩46,067 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,934 | ₩46,070 | ₩45,934 | ₩46,070 | +0.30% | 200 |
|---|
| 2025.12.23 | ₩45,934 | ₩45,990 | ₩45,934 | ₩45,990 | +0.12% | 900 |
|---|
| 2025.12.22 | ₩45,800 | ₩45,867 | ₩45,795 | ₩45,827 | +0.06% | 900 |
|---|
| 2025.12.19 | ₩45,600 | ₩45,626 | ₩45,481 | ₩45,557 | -0.09% | 3.1천 |
|---|
| 2025.12.18 | ₩45,052 | ₩45,359 | ₩45,052 | ₩45,160 | +0.24% | 400 |
|---|
| 2025.12.17 | ₩45,146 | ₩45,146 | ₩44,611 | ₩44,611 | -1.18% | 1.5천 |
|---|
| 2025.12.16 | ₩45,303 | ₩45,303 | ₩45,303 | ₩45,303 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩45,172 | ₩45,172 | ₩45,122 | ₩45,122 | -0.11% | 600 |
|---|
| 2025.12.12 | ₩45,279 | ₩45,279 | ₩45,188 | ₩45,188 | -0.20% | 200 |
|---|
| 2025.12.11 | ₩45,732 | ₩45,854 | ₩45,613 | ₩45,780 | +0.11% | 5.9천 |
|---|
| 2025.12.10 | ₩45,653 | ₩45,894 | ₩45,546 | ₩45,850 | +0.43% | 500 |
|---|
| 2025.12.09 | ₩45,656 | ₩45,656 | ₩45,656 | ₩45,656 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩45,773 | ₩45,773 | ₩45,564 | ₩45,564 | -0.46% | 8.7천 |
|---|
| 2025.12.05 | ₩45,892 | ₩45,894 | ₩45,653 | ₩45,669 | -0.49% | 1.9천 |
|---|
| 2025.12.04 | ₩45,480 | ₩45,529 | ₩45,480 | ₩45,529 | +0.11% | 200 |
|---|
| 2025.12.03 | ₩45,480 | ₩45,600 | ₩45,480 | ₩45,586 | +0.23% | 1.6만 |
|---|
| 2025.12.02 | ₩45,466 | ₩45,509 | ₩45,399 | ₩45,509 | +0.09% | 3천 |
|---|
| 2025.12.01 | ₩45,212 | ₩45,439 | ₩45,186 | ₩45,246 | +0.07% | 3천 |
|---|
| 2025.11.28 | ₩45,212 | ₩45,323 | ₩45,212 | ₩45,323 | +0.25% | 4.5천 |
|---|
| 2025.11.26 | ₩44,979 | ₩45,171 | ₩44,979 | ₩45,158 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩44,237 | ₩44,773 | ₩44,237 | ₩44,773 | +1.21% | 1.4천 |
|---|
| 2025.11.24 | ₩44,180 | ₩44,510 | ₩44,180 | ₩44,510 | +0.75% | 1.4천 |
|---|
| 2025.11.21 | ₩43,356 | ₩43,850 | ₩43,022 | ₩43,570 | +0.49% | 5.4천 |
|---|
| 2025.11.20 | ₩44,785 | ₩44,879 | ₩43,181 | ₩43,220 | -3.50% | 7.3천 |
|---|
| 2025.11.19 | ₩43,903 | ₩44,144 | ₩43,903 | ₩44,037 | +0.30% | 1.9천 |
|---|
| 2025.11.18 | ₩43,650 | ₩43,862 | ₩43,638 | ₩43,862 | +0.49% | 900 |
|---|
| 2025.11.17 | ₩44,558 | ₩44,558 | ₩44,179 | ₩44,179 | -0.85% | 300 |
|---|
| 2025.11.14 | ₩44,240 | ₩44,476 | ₩44,240 | ₩44,476 | +0.53% | 1.2천 |
|---|
| 2025.11.13 | ₩44,919 | ₩44,919 | ₩44,384 | ₩44,384 | -1.19% | 500 |
|---|
| 2025.11.12 | ₩45,132 | ₩45,132 | ₩45,012 | ₩45,076 | -0.12% | 1.1천 |
|---|
| 2025.11.11 | ₩45,146 | ₩45,212 | ₩45,079 | ₩45,103 | -0.09% | 1.4만 |
|---|
| 2025.11.10 | ₩45,179 | ₩45,212 | ₩45,025 | ₩45,190 | +0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩44,157 | ₩44,451 | ₩44,157 | ₩44,451 | +0.67% | 1천 |
|---|
| 2025.11.06 | ₩44,651 | ₩44,651 | ₩44,558 | ₩44,631 | -0.04% | 1.5천 |
|---|
| 2025.11.05 | ₩45,306 | ₩45,413 | ₩45,220 | ₩45,220 | -0.19% | 800 |
|---|
| 2025.11.04 | ₩45,279 | ₩45,333 | ₩45,017 | ₩45,017 | -0.58% | 5.6천 |
|---|
| 2025.11.03 | ₩45,707 | ₩45,707 | ₩45,546 | ₩45,560 | -0.32% | 1.7만 |
|---|
| 2025.10.31 | ₩45,691 | ₩45,704 | ₩45,482 | ₩45,484 | -0.45% | 1.3천 |
|---|
| 2025.10.30 | ₩45,640 | ₩45,653 | ₩45,533 | ₩45,533 | -0.23% | 6.7만 |
|---|
| 2025.10.29 | ₩45,813 | ₩45,854 | ₩45,809 | ₩45,809 | -0.01% | 2.7만 |
|---|
| 2025.10.28 | ₩45,693 | ₩45,787 | ₩45,693 | ₩45,712 | +0.04% | 3.9천 |
|---|
| 2025.10.27 | ₩45,613 | ₩45,653 | ₩45,533 | ₩45,636 | +0.05% | 4.5천 |
|---|
| 2025.10.24 | ₩45,239 | ₩45,293 | ₩45,192 | ₩45,227 | -0.03% | 1.1천 |
|---|
| 2025.10.23 | ₩44,732 | ₩44,905 | ₩44,732 | ₩44,889 | +0.35% | 5.2천 |
|---|
| 2025.10.22 | ₩44,625 | ₩44,625 | ₩44,590 | ₩44,590 | -0.08% | 500 |
|---|
| 2025.10.21 | ₩45,012 | ₩45,012 | ₩44,921 | ₩44,921 | -0.20% | 4.4천 |
|---|
| 2025.10.20 | ₩44,927 | ₩44,937 | ₩44,927 | ₩44,937 | +0.02% | 200 |
|---|
| 2025.10.17 | ₩44,185 | ₩44,448 | ₩44,185 | ₩44,448 | +0.60% | 3천 |
|---|
| 2025.10.16 | ₩44,291 | ₩44,291 | ₩44,037 | ₩44,133 | -0.36% | 1.7천 |
|---|
| 2025.10.15 | ₩44,571 | ₩44,585 | ₩44,264 | ₩44,267 | -0.68% | 800 |
|---|
| 2025.10.14 | ₩44,024 | ₩44,284 | ₩44,024 | ₩44,082 | +0.13% | 1.5천 |
|---|
| 2025.10.13 | ₩44,331 | ₩44,398 | ₩44,331 | ₩44,371 | +0.09% | 5.4천 |
|---|
| 2025.10.10 | ₩44,518 | ₩44,658 | ₩43,539 | ₩43,539 | -2.20% | 1.3만 |
|---|