시장 데이터를 불러오는 중
전체 종목
Innovator Growth Accelerated ETF - Quarterly 과거 주가
Innovator Growth Accelerated ETF - Quarterly · XDQQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Growth Accelerated ETF - Quarterly · XDQQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,050 | ₩56,050 | ₩55,772 | ₩55,875 | -0.31% | 2.5천 |
| 2026.10.08 | ₩56,036 | ₩56,036 | ₩55,433 | ₩55,556 | -0.86% | 1.7만 |
| 2026.10.07 | ₩55,875 | ₩56,170 | ₩55,848 | ₩56,142 | +0.48% | 6.6천 |
| 2026.10.06 | ₩56,412 | ₩56,412 | ₩56,103 | ₩56,207 | -0.36% | 4.8천 |
| 2026.10.05 | ₩55,580 | ₩55,942 | ₩55,580 | ₩55,940 | +0.65% | 1.1만 |
| 2026.10.02 | ₩55,741 | ₩55,741 | ₩55,480 | ₩55,594 | -0.26% | 8.8천 |
| 2026.10.01 | ₩55,205 | ₩55,366 | ₩54,829 | ₩55,151 | -0.10% | 6.5만 |
| 2026.09.30 | ₩55,299 | ₩55,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,151 |
| -0.27% |
| 4.3천 |
| 2026.09.29 | ₩55,151 | ₩55,151 | ₩54,655 | ₩54,891 | -0.47% | 15.9만 |
|---|
| 2026.09.28 | ₩54,843 | ₩55,185 | ₩54,762 | ₩54,820 | -0.04% | 3.4천 |
|---|
| 2026.09.25 | ₩55,567 | ₩55,969 | ₩55,567 | ₩55,916 | +0.63% | 9.4천 |
|---|
| 2026.09.24 | ₩55,124 | ₩55,714 | ₩54,883 | ₩55,579 | +0.82% | 8.2천 |
|---|
| 2026.09.23 | ₩55,607 | ₩55,607 | ₩55,419 | ₩55,512 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩55,540 | ₩56,378 | ₩55,540 | ₩56,349 | +1.46% | 3.7천 |
|---|
| 2026.09.21 | ₩54,561 | ₩55,862 | ₩54,561 | ₩55,671 | +2.03% | 2.1만 |
|---|
| 2026.09.18 | ₩53,220 | ₩53,430 | ₩52,979 | ₩53,430 | +0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩52,992 | ₩53,180 | ₩52,939 | ₩53,160 | +0.32% | 1.7만 |
|---|
| 2026.09.16 | ₩52,644 | ₩52,644 | ₩51,906 | ₩52,122 | -0.99% | 1.8만 |
|---|
| 2026.09.15 | ₩52,443 | ₩52,443 | ₩52,094 | ₩52,107 | -0.64% | 4.5천 |
|---|
| 2026.09.14 | ₩52,161 | ₩52,872 | ₩52,161 | ₩52,563 | +0.77% | 8.4천 |
|---|
| 2026.09.11 | ₩52,912 | ₩53,273 | ₩52,912 | ₩53,071 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩52,563 | ₩52,852 | ₩52,563 | ₩52,604 | +0.08% | 1.1만 |
|---|
| 2026.09.09 | ₩53,489 | ₩53,569 | ₩53,167 | ₩53,267 | -0.41% | 4.8천 |
|---|
| 2026.09.08 | ₩53,690 | ₩53,690 | ₩53,397 | ₩53,397 | -0.54% | 2.8천 |
|---|
| 2026.09.04 | ₩53,354 | ₩53,703 | ₩53,354 | ₩53,523 | +0.32% | 3.2천 |
|---|
| 2026.09.03 | ₩52,630 | ₩53,529 | ₩52,630 | ₩53,448 | +1.55% | 4.1만 |
|---|
| 2026.09.02 | ₩52,604 | ₩52,778 | ₩52,510 | ₩52,671 | +0.13% | 3.5천 |
|---|
| 2026.09.01 | ₩52,570 | ₩52,845 | ₩52,536 | ₩52,536 | -0.06% | 1.4천 |
|---|
| 2026.08.31 | ₩53,207 | ₩53,415 | ₩53,160 | ₩53,415 | +0.39% | 2만 |
|---|
| 2026.08.28 | ₩53,663 | ₩54,105 | ₩53,328 | ₩53,407 | -0.48% | 3만 |
|---|
| 2026.08.27 | ₩53,388 | ₩53,891 | ₩53,388 | ₩53,848 | +0.86% | 1.8만 |
|---|
| 2026.08.26 | ₩52,818 | ₩53,167 | ₩52,818 | ₩52,991 | +0.33% | 3.3천 |
|---|
| 2026.08.25 | ₩52,778 | ₩52,967 | ₩52,778 | ₩52,967 | +0.36% | 21.9만 |
|---|
| 2026.08.24 | ₩52,724 | ₩52,838 | ₩52,295 | ₩52,550 | -0.33% | 1.4만 |
|---|
| 2026.08.21 | ₩53,489 | ₩53,489 | ₩53,086 | ₩53,235 | -0.47% | 5.7천 |
|---|
| 2026.08.20 | ₩53,287 | ₩53,287 | ₩52,925 | ₩53,038 | -0.47% | 6천 |
|---|
| 2026.08.19 | ₩53,676 | ₩53,683 | ₩53,486 | ₩53,486 | -0.35% | 2천 |
|---|
| 2026.08.18 | ₩53,797 | ₩53,797 | ₩53,636 | ₩53,661 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩54,950 | ₩55,178 | ₩54,736 | ₩54,736 | -0.39% | 7.2천 |
|---|
| 2026.08.14 | ₩54,937 | ₩54,937 | ₩54,561 | ₩54,778 | -0.29% | 2.9천 |
|---|
| 2026.08.13 | ₩54,146 | ₩55,004 | ₩54,146 | ₩54,874 | +1.34% | 2.8천 |
|---|
| 2026.08.12 | ₩54,239 | ₩54,360 | ₩54,132 | ₩54,154 | -0.16% | 3.8천 |
|---|
| 2026.08.11 | ₩54,011 | ₩54,011 | ₩53,623 | ₩53,716 | -0.55% | 5.4천 |
|---|
| 2026.08.10 | ₩54,065 | ₩54,078 | ₩53,918 | ₩53,920 | -0.27% | 6천 |
|---|
| 2026.08.07 | ₩53,703 | ₩54,074 | ₩53,609 | ₩54,074 | +0.69% | 2.1천 |
|---|
| 2026.08.06 | ₩53,381 | ₩53,703 | ₩53,341 | ₩53,435 | +0.10% | 3.6천 |
|---|
| 2026.08.05 | ₩54,172 | ₩54,172 | ₩53,720 | ₩53,720 | -0.83% | 1.3천 |
|---|
| 2026.08.04 | ₩53,126 | ₩54,058 | ₩53,126 | ₩53,948 | +1.55% | 2.2천 |
|---|
| 2026.08.03 | ₩51,343 | ₩52,248 | ₩51,343 | ₩52,176 | +1.62% | 2.7천 |
|---|
| 2026.07.31 | ₩51,692 | ₩51,692 | ₩50,646 | ₩51,263 | -0.83% | 2.5만 |
|---|
| 2026.07.30 | ₩50,859 | ₩51,061 | ₩50,740 | ₩50,914 | +0.11% | 2.2만 |
|---|
| 2026.07.29 | ₩49,808 | ₩49,962 | ₩49,172 | ₩49,172 | -1.28% | 2.5천 |
|---|
| 2026.07.28 | ₩50,391 | ₩50,391 | ₩50,300 | ₩50,300 | -0.18% | 1.4천 |
|---|
| 2026.07.27 | ₩51,263 | ₩51,263 | ₩50,418 | ₩50,804 | -0.89% | 4.1만 |
|---|
| 2026.07.24 | ₩51,356 | ₩51,477 | ₩50,820 | ₩50,962 | -0.77% | 4.2천 |
|---|
| 2026.07.23 | ₩51,584 | ₩51,638 | ₩51,437 | ₩51,575 | -0.02% | 8.3천 |
|---|
| 2026.07.22 | ₩53,006 | ₩53,038 | ₩52,750 | ₩52,750 | -0.48% | 8.8천 |
|---|
| 2026.07.21 | ₩52,925 | ₩53,113 | ₩52,570 | ₩53,070 | +0.27% | 1.2만 |
|---|
| 2026.07.20 | ₩52,309 | ₩52,496 | ₩51,948 | ₩51,948 | -0.69% | 2.3천 |
|---|
| 2026.07.17 | ₩51,786 | ₩52,349 | ₩51,786 | ₩51,906 | +0.23% | 6.5만 |
|---|
| 2026.07.16 | ₩52,979 | ₩53,261 | ₩52,597 | ₩52,697 | -0.53% | 4.5천 |
|---|
| 2026.07.15 | ₩53,971 | ₩53,971 | ₩53,180 | ₩53,629 | -0.63% | 1.9만 |
|---|
| 2026.07.14 | ₩53,502 | ₩53,891 | ₩53,502 | ₩53,800 | +0.56% | 5.5만 |
|---|
| 2026.07.13 | ₩53,301 | ₩53,596 | ₩53,153 | ₩53,220 | -0.15% | 8.2천 |
|---|
| 2026.07.10 | ₩53,851 | ₩54,117 | ₩53,703 | ₩54,117 | +0.50% | 2.1천 |
|---|
| 2026.07.09 | ₩53,730 | ₩53,918 | ₩53,556 | ₩53,906 | +0.33% | 3만 |
|---|
| 2026.07.08 | ₩52,772 | ₩53,037 | ₩52,357 | ₩53,037 | +0.50% | 4.8천 |
|---|
| 2026.07.07 | ₩52,845 | ₩53,140 | ₩52,709 | ₩52,899 | +0.10% | 7.7천 |
|---|
| 2026.07.06 | ₩53,663 | ₩54,025 | ₩53,663 | ₩53,832 | +0.31% | 3.5만 |
|---|
| 2026.07.02 | ₩53,971 | ₩53,971 | ₩52,697 | ₩53,041 | -1.72% | 1.7천 |
|---|
| 2026.07.01 | ₩54,026 | ₩54,320 | ₩53,944 | ₩53,944 | -0.15% | 2.1만 |
|---|
| 2026.06.30 | ₩54,601 | ₩54,695 | ₩54,508 | ₩54,601 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩54,494 | ₩54,668 | ₩54,494 | ₩54,608 | +0.21% | 4.6천 |
|---|
| 2026.06.26 | ₩54,642 | ₩54,655 | ₩54,494 | ₩54,588 | -0.10% | 5.3천 |
|---|
| 2026.06.25 | ₩54,501 | ₩54,501 | ₩54,501 | ₩54,501 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩54,441 | ₩54,628 | ₩54,441 | ₩54,534 | +0.17% | 3.6천 |
|---|
| 2026.06.23 | ₩54,521 | ₩54,601 | ₩54,521 | ₩54,521 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩54,655 | ₩54,655 | ₩54,494 | ₩54,555 | -0.18% | 3.4천 |
|---|
| 2026.06.18 | ₩54,467 | ₩54,561 | ₩54,427 | ₩54,494 | +0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,400 | ₩54,467 | ₩54,400 | ₩54,467 | +0.12% | 1.2천 |
|---|
| 2026.06.16 | ₩54,548 | ₩54,575 | ₩54,427 | ₩54,474 | -0.14% | 8.7천 |
|---|
| 2026.06.15 | ₩54,400 | ₩54,561 | ₩54,400 | ₩54,487 | +0.16% | 3.1천 |
|---|
| 2026.06.12 | ₩54,293 | ₩54,481 | ₩54,293 | ₩54,420 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩54,199 | ₩54,367 | ₩54,199 | ₩54,367 | +0.31% | 1.6천 |
|---|
| 2026.06.10 | ₩54,226 | ₩54,347 | ₩54,175 | ₩54,192 | -0.06% | 1.4천 |
|---|
| 2026.06.09 | ₩54,373 | ₩54,373 | ₩54,092 | ₩54,266 | -0.20% | 6.6천 |
|---|
| 2026.06.08 | ₩54,226 | ₩54,414 | ₩54,226 | ₩54,355 | +0.24% | 1.4천 |
|---|
| 2026.06.05 | ₩54,340 | ₩54,481 | ₩54,159 | ₩54,233 | -0.20% | 6천 |
|---|
| 2026.06.04 | ₩54,372 | ₩54,479 | ₩54,320 | ₩54,407 | +0.06% | 2.7천 |
|---|
| 2026.06.03 | ₩54,454 | ₩54,454 | ₩54,320 | ₩54,387 | -0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩54,360 | ₩54,474 | ₩54,360 | ₩54,414 | +0.10% | 4.6천 |
|---|
| 2026.06.01 | ₩54,320 | ₩54,427 | ₩54,320 | ₩54,387 | +0.12% | 900 |
|---|
| 2026.05.29 | ₩54,333 | ₩54,441 | ₩54,333 | ₩54,383 | +0.09% | 1.5천 |
|---|
| 2026.05.28 | ₩54,300 | ₩54,360 | ₩54,266 | ₩54,300 | 0.00% | 2.6천 |
|---|
| 2026.05.27 | ₩54,280 | ₩54,360 | ₩54,253 | ₩54,306 | +0.05% | 4.2천 |
|---|
| 2026.05.26 | ₩54,313 | ₩54,387 | ₩54,226 | ₩54,313 | 0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩54,186 | ₩54,257 | ₩54,186 | ₩54,219 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩54,146 | ₩54,280 | ₩54,146 | ₩54,213 | +0.12% | 2천 |
|---|
| 2026.05.20 | ₩54,078 | ₩54,239 | ₩54,078 | ₩54,179 | +0.19% | 1.3천 |
|---|
| 2026.05.19 | ₩54,078 | ₩54,146 | ₩54,078 | ₩54,099 | +0.04% | 700 |
|---|
| 2026.05.18 | ₩54,099 | ₩54,159 | ₩54,038 | ₩54,112 | +0.02% | 2.2천 |
|---|
| 2026.05.15 | ₩54,072 | ₩54,105 | ₩53,998 | ₩54,099 | +0.05% | 5.4천 |
|---|
| 2026.05.14 | ₩54,199 | ₩54,199 | ₩54,078 | ₩54,125 | -0.14% | 900 |
|---|
| 2026.05.13 | ₩54,052 | ₩54,058 | ₩54,052 | ₩54,058 | +0.01% | 700 |
|---|
| 2026.05.12 | ₩53,985 | ₩54,038 | ₩53,958 | ₩54,038 | +0.10% | 1.5천 |
|---|
| 2026.05.11 | ₩54,032 | ₩54,052 | ₩53,998 | ₩54,018 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩53,944 | ₩53,998 | ₩53,944 | ₩53,998 | +0.10% | 2.6천 |
|---|
| 2026.05.07 | ₩53,877 | ₩53,998 | ₩53,864 | ₩53,891 | +0.02% | 4.2천 |
|---|
| 2026.05.06 | ₩53,810 | ₩53,944 | ₩53,810 | ₩53,883 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩53,777 | ₩53,810 | ₩53,703 | ₩53,777 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩53,770 | ₩53,824 | ₩53,623 | ₩53,656 | -0.21% | 1.2만 |
|---|
| 2026.05.01 | ₩53,757 | ₩53,770 | ₩53,696 | ₩53,703 | -0.10% | 2.4천 |
|---|
| 2026.04.30 | ₩53,515 | ₩53,600 | ₩53,462 | ₩53,600 | +0.16% | 5.7천 |
|---|
| 2026.04.29 | ₩53,341 | ₩53,395 | ₩53,341 | ₩53,376 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩53,274 | ₩53,381 | ₩53,234 | ₩53,368 | +0.18% | 3.6천 |
|---|
| 2026.04.27 | ₩53,435 | ₩53,462 | ₩53,395 | ₩53,462 | +0.05% | 1천 |
|---|
| 2026.04.24 | ₩53,321 | ₩53,395 | ₩53,321 | ₩53,395 | +0.14% | 1.6천 |
|---|
| 2026.04.23 | ₩53,220 | ₩53,220 | ₩53,093 | ₩53,093 | -0.24% | 2.6천 |
|---|
| 2026.04.22 | ₩53,194 | ₩53,234 | ₩53,147 | ₩53,214 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩53,106 | ₩53,106 | ₩52,932 | ₩52,932 | -0.33% | 1.1만 |
|---|
| 2026.04.20 | ₩52,939 | ₩53,126 | ₩52,939 | ₩53,126 | +0.35% | 6.2천 |
|---|
| 2026.04.17 | ₩53,086 | ₩53,180 | ₩53,046 | ₩53,086 | 0.00% | 4.7천 |
|---|
| 2026.04.16 | ₩52,722 | ₩52,899 | ₩52,722 | ₩52,899 | +0.34% | 3천 |
|---|
| 2026.04.15 | ₩52,550 | ₩52,805 | ₩52,550 | ₩52,791 | +0.46% | 3.2천 |
|---|
| 2026.04.14 | ₩52,389 | ₩52,617 | ₩52,389 | ₩52,590 | +0.38% | 2.4천 |
|---|
| 2026.04.13 | ₩51,759 | ₩52,212 | ₩51,759 | ₩52,212 | +0.88% | 1.3천 |
|---|
| 2026.04.10 | ₩51,826 | ₩51,853 | ₩51,779 | ₩51,828 | +0.01% | 5.5천 |
|---|
| 2026.04.09 | ₩51,464 | ₩51,773 | ₩51,410 | ₩51,773 | +0.60% | 4.3만 |
|---|
| 2026.04.08 | ₩51,571 | ₩51,625 | ₩51,437 | ₩51,448 | -0.24% | 5.1천 |
|---|
| 2026.04.07 | ₩49,935 | ₩50,404 | ₩49,828 | ₩50,351 | +0.83% | 6.3천 |
|---|
| 2026.04.06 | ₩50,351 | ₩50,485 | ₩50,230 | ₩50,426 | +0.15% | 6.5천 |
|---|
| 2026.04.02 | ₩49,305 | ₩50,175 | ₩49,305 | ₩50,175 | +1.77% | 2.5천 |
|---|
| 2026.04.01 | ₩50,197 | ₩50,391 | ₩50,083 | ₩50,116 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩48,795 | ₩49,640 | ₩48,628 | ₩49,607 | +1.66% | 7.2천 |
|---|
| 2026.03.30 | ₩48,326 | ₩48,353 | ₩47,749 | ₩47,937 | -0.80% | 3.7천 |
|---|
| 2026.03.27 | ₩49,050 | ₩49,050 | ₩48,339 | ₩48,339 | -1.45% | 1.5만 |
|---|
| 2026.03.26 | ₩50,190 | ₩50,190 | ₩49,265 | ₩49,265 | -1.84% | 6.6천 |
|---|
| 2026.03.25 | ₩50,673 | ₩50,711 | ₩50,632 | ₩50,632 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩50,063 | ₩50,458 | ₩50,063 | ₩50,270 | +0.42% | 2천 |
|---|
| 2026.03.23 | ₩50,874 | ₩50,994 | ₩50,552 | ₩50,592 | -0.55% | 2.2천 |
|---|
| 2026.03.20 | ₩50,471 | ₩50,579 | ₩49,894 | ₩49,949 | -1.04% | 4.3천 |
|---|
| 2026.03.19 | ₩50,498 | ₩51,082 | ₩50,498 | ₩51,082 | +1.16% | 5.3천 |
|---|
| 2026.03.18 | ₩51,973 | ₩52,081 | ₩51,236 | ₩51,236 | -1.42% | 7.6천 |
|---|
| 2026.03.17 | ₩52,416 | ₩52,416 | ₩52,201 | ₩52,201 | -0.41% | 1.3천 |
|---|
| 2026.03.16 | ₩51,920 | ₩52,288 | ₩51,866 | ₩51,893 | -0.05% | 2.9만 |
|---|
| 2026.03.13 | ₩51,973 | ₩52,087 | ₩51,222 | ₩51,352 | -1.19% | 8.7천 |
|---|
| 2026.03.12 | ₩52,389 | ₩52,402 | ₩51,853 | ₩51,853 | -1.02% | 2.5만 |
|---|
| 2026.03.11 | ₩53,153 | ₩53,247 | ₩52,764 | ₩52,845 | -0.58% | 7.3천 |
|---|
| 2026.03.10 | ₩52,899 | ₩53,395 | ₩52,711 | ₩52,858 | -0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩51,477 | ₩52,885 | ₩51,383 | ₩52,872 | +2.71% | 5.2천 |
|---|
| 2026.03.06 | ₩52,469 | ₩52,630 | ₩52,134 | ₩52,241 | -0.43% | 4.9천 |
|---|
| 2026.03.05 | ₩53,006 | ₩53,293 | ₩52,362 | ₩53,113 | +0.20% | 12만 |
|---|
| 2026.03.04 | ₩52,764 | ₩53,448 | ₩52,764 | ₩53,180 | +0.79% | 7.7천 |
|---|
| 2026.03.03 | ₩51,745 | ₩52,402 | ₩51,371 | ₩52,215 | +0.91% | 2.1만 |
|---|
| 2026.03.02 | ₩52,027 | ₩53,033 | ₩52,027 | ₩53,033 | +1.93% | 5.9만 |
|---|
| 2026.02.27 | ₩52,523 | ₩52,952 | ₩52,523 | ₩52,952 | +0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩53,395 | ₩53,395 | ₩52,738 | ₩52,952 | -0.83% | 3.6천 |
|---|
| 2026.02.25 | ₩53,509 | ₩53,690 | ₩53,467 | ₩53,678 | +0.32% | 5.7천 |
|---|
| 2026.02.24 | ₩52,536 | ₩53,006 | ₩52,536 | ₩52,888 | +0.67% | 3.2만 |
|---|
| 2026.02.23 | ₩52,483 | ₩52,536 | ₩52,040 | ₩52,134 | -0.66% | 3.3만 |
|---|
| 2026.02.20 | ₩52,570 | ₩52,979 | ₩52,570 | ₩52,913 | +0.65% | 2.4천 |
|---|
| 2026.02.19 | ₩52,389 | ₩52,604 | ₩52,174 | ₩52,382 | -0.01% | 6.9천 |
|---|
| 2026.02.18 | ₩52,389 | ₩53,019 | ₩52,389 | ₩52,617 | +0.44% | 2.6만 |
|---|
| 2026.02.17 | ₩51,772 | ₩52,228 | ₩51,492 | ₩52,228 | +0.88% | 7.2천 |
|---|
| 2026.02.13 | ₩51,920 | ₩52,657 | ₩51,920 | ₩52,268 | +0.67% | 4.7천 |
|---|
| 2026.02.12 | ₩53,287 | ₩53,287 | ₩52,161 | ₩52,161 | -2.11% | 1.2만 |
|---|
| 2026.02.11 | ₩53,421 | ₩53,623 | ₩53,019 | ₩53,314 | -0.20% | 8.7천 |
|---|
| 2026.02.10 | ₩53,194 | ₩53,435 | ₩53,167 | ₩53,167 | -0.05% | 3.7만 |
|---|
| 2026.02.09 | ₩52,899 | ₩53,475 | ₩52,899 | ₩53,421 | +0.99% | 1.8만 |
|---|
| 2026.02.06 | ₩51,993 | ₩52,979 | ₩51,960 | ₩52,979 | +1.90% | 7.2천 |
|---|
| 2026.02.05 | ₩52,094 | ₩52,161 | ₩51,531 | ₩51,812 | -0.54% | 1.4만 |
|---|
| 2026.02.04 | ₩52,966 | ₩52,966 | ₩52,188 | ₩52,523 | -0.84% | 1만 |
|---|
| 2026.02.03 | ₩54,011 | ₩54,011 | ₩53,059 | ₩53,261 | -1.39% | 5.3천 |
|---|
| 2026.02.02 | ₩53,851 | ₩54,293 | ₩53,810 | ₩54,083 | +0.43% | 2.7만 |
|---|
| 2026.01.30 | ₩54,038 | ₩54,119 | ₩53,542 | ₩53,672 | -0.68% | 7천 |
|---|
| 2026.01.29 | ₩53,810 | ₩54,174 | ₩53,388 | ₩54,174 | +0.68% | 5.6천 |
|---|
| 2026.01.28 | ₩54,454 | ₩54,454 | ₩54,286 | ₩54,376 | -0.14% | 3.9천 |
|---|
| 2026.01.27 | ₩54,146 | ₩54,347 | ₩54,146 | ₩54,243 | +0.18% | 8.9천 |
|---|
| 2026.01.26 | ₩53,998 | ₩54,052 | ₩53,998 | ₩54,007 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩53,864 | ₩53,864 | ₩53,696 | ₩53,720 | -0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩53,475 | ₩53,649 | ₩53,314 | ₩53,576 | +0.19% | 3.5천 |
|---|
| 2026.01.21 | ₩52,952 | ₩53,455 | ₩52,657 | ₩53,208 | +0.48% | 1.8천 |
|---|
| 2026.01.20 | ₩52,791 | ₩52,966 | ₩52,488 | ₩52,488 | -0.57% | 1.2만 |
|---|
| 2026.01.16 | ₩53,730 | ₩53,730 | ₩53,542 | ₩53,636 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩53,783 | ₩53,916 | ₩53,537 | ₩53,557 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩53,314 | ₩53,423 | ₩53,006 | ₩53,358 | +0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩53,837 | ₩53,848 | ₩53,636 | ₩53,771 | -0.12% | 4.5천 |
|---|
| 2026.01.12 | ₩53,556 | ₩53,971 | ₩53,556 | ₩53,879 | +0.60% | 7.6천 |
|---|
| 2026.01.09 | ₩53,435 | ₩53,864 | ₩53,381 | ₩53,826 | +0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩53,234 | ₩53,396 | ₩53,222 | ₩53,396 | +0.30% | 2.9천 |
|---|
| 2026.01.07 | ₩53,448 | ₩53,797 | ₩53,448 | ₩53,564 | +0.22% | 6.7천 |
|---|
| 2026.01.06 | ₩53,220 | ₩53,569 | ₩53,220 | ₩53,553 | +0.62% | 3.1천 |
|---|
| 2026.01.05 | ₩53,261 | ₩53,368 | ₩53,147 | ₩53,194 | -0.13% | 2.3만 |
|---|
| 2026.01.02 | ₩53,274 | ₩53,435 | ₩52,604 | ₩52,827 | -0.84% | 4.5만 |
|---|
| 2025.12.31 | ₩53,542 | ₩53,703 | ₩53,019 | ₩53,019 | -0.98% | 5천 |
|---|
| 2025.12.30 | ₩53,926 | ₩54,186 | ₩53,891 | ₩53,897 | -0.05% | 2.2만 |
|---|
| 2025.12.29 | ₩53,891 | ₩54,159 | ₩53,743 | ₩53,977 | +0.16% | 3.9만 |
|---|
| 2025.12.26 | ₩54,159 | ₩54,347 | ₩54,159 | ₩54,273 | +0.21% | 2.4천 |
|---|
| 2025.12.24 | ₩54,011 | ₩54,184 | ₩53,938 | ₩54,166 | +0.29% | 1천 |
|---|
| 2025.12.23 | ₩53,737 | ₩53,938 | ₩53,690 | ₩53,938 | +0.37% | 3.7천 |
|---|
| 2025.12.22 | ₩53,542 | ₩53,542 | ₩53,521 | ₩53,521 | -0.04% | 1.5천 |
|---|
| 2025.12.19 | ₩53,003 | ₩53,167 | ₩52,899 | ₩53,120 | +0.22% | 4.5천 |
|---|
| 2025.12.18 | ₩52,148 | ₩52,536 | ₩52,067 | ₩52,309 | +0.31% | 3.7천 |
|---|
| 2025.12.17 | ₩52,225 | ₩52,225 | ₩51,115 | ₩51,115 | -2.13% | 3.1천 |
|---|
| 2025.12.16 | ₩52,241 | ₩52,550 | ₩52,014 | ₩52,536 | +0.56% | 3.9천 |
|---|
| 2025.12.15 | ₩52,617 | ₩52,617 | ₩52,215 | ₩52,300 | -0.60% | 2.1천 |
|---|
| 2025.12.12 | ₩53,261 | ₩53,261 | ₩52,469 | ₩52,590 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩53,207 | ₩53,515 | ₩53,006 | ₩53,515 | +0.58% | 4.2천 |
|---|
| 2025.12.10 | ₩53,207 | ₩53,636 | ₩53,035 | ₩53,498 | +0.55% | 2천 |
|---|
| 2025.12.09 | ₩53,167 | ₩53,341 | ₩53,073 | ₩53,314 | +0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩53,301 | ₩53,301 | ₩53,012 | ₩53,140 | -0.30% | 9.2천 |
|---|
| 2025.12.05 | ₩53,341 | ₩53,357 | ₩53,126 | ₩53,214 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩52,912 | ₩53,019 | ₩52,845 | ₩52,991 | +0.15% | 4.8천 |
|---|
| 2025.12.03 | ₩52,778 | ₩53,073 | ₩52,778 | ₩53,073 | +0.56% | 6.4천 |
|---|
| 2025.12.02 | ₩52,805 | ₩52,939 | ₩52,530 | ₩52,925 | +0.23% | 2만 |
|---|
| 2025.12.01 | ₩52,309 | ₩52,671 | ₩52,309 | ₩52,473 | +0.32% | 4.2천 |
|---|
| 2025.11.28 | ₩52,416 | ₩52,630 | ₩52,317 | ₩52,630 | +0.41% | 9.5천 |
|---|
| 2025.11.26 | ₩51,973 | ₩52,362 | ₩51,973 | ₩52,188 | +0.41% | 1.3만 |
|---|
| 2025.11.25 | ₩50,954 | ₩51,853 | ₩50,807 | ₩51,853 | +1.76% | 6.6천 |
|---|
| 2025.11.24 | ₩50,619 | ₩51,517 | ₩50,619 | ₩51,517 | +1.77% | 3.5천 |
|---|
| 2025.11.21 | ₩49,680 | ₩50,485 | ₩49,372 | ₩50,163 | +0.97% | 6.5천 |
|---|
| 2025.11.20 | ₩51,893 | ₩51,973 | ₩49,719 | ₩49,719 | -4.19% | 8.8천 |
|---|
| 2025.11.19 | ₩51,143 | ₩51,143 | ₩50,565 | ₩50,927 | -0.42% | 6.2천 |
|---|
| 2025.11.18 | ₩50,203 | ₩50,927 | ₩50,203 | ₩50,646 | +0.88% | 7.6천 |
|---|
| 2025.11.17 | ₩51,477 | ₩51,517 | ₩50,911 | ₩51,269 | -0.40% | 1.5만 |
|---|
| 2025.11.14 | ₩51,142 | ₩51,698 | ₩51,142 | ₩51,407 | +0.52% | 4.6만 |
|---|
| 2025.11.13 | ₩51,812 | ₩51,812 | ₩51,273 | ₩51,410 | -0.78% | 9.5천 |
|---|
| 2025.11.12 | ₩52,255 | ₩52,294 | ₩52,148 | ₩52,294 | +0.07% | 1.7천 |
|---|
| 2025.11.11 | ₩52,148 | ₩52,309 | ₩52,000 | ₩52,188 | +0.08% | 1.5만 |
|---|
| 2025.11.10 | ₩52,282 | ₩52,363 | ₩51,973 | ₩52,343 | +0.12% | 1.7만 |
|---|
| 2025.11.07 | ₩50,968 | ₩51,477 | ₩50,525 | ₩51,470 | +0.99% | 1.4만 |
|---|
| 2025.11.06 | ₩52,282 | ₩52,282 | ₩51,452 | ₩51,584 | -1.33% | 5.9천 |
|---|
| 2025.11.05 | ₩52,094 | ₩52,456 | ₩52,094 | ₩52,307 | +0.41% | 4.7천 |
|---|
| 2025.11.04 | ₩52,255 | ₩52,376 | ₩52,026 | ₩52,026 | -0.44% | 1만 |
|---|
| 2025.11.03 | ₩52,805 | ₩52,805 | ₩50,740 | ₩52,697 | -0.20% | 2.6천 |
|---|
| 2025.10.31 | ₩52,630 | ₩52,697 | ₩52,516 | ₩52,523 | -0.20% | 1천 |
|---|
| 2025.10.30 | ₩52,496 | ₩52,496 | ₩52,362 | ₩52,376 | -0.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,751 | ₩52,751 | ₩52,629 | ₩52,677 | -0.14% | 5.4천 |
|---|
| 2025.10.28 | ₩52,483 | ₩52,717 | ₩52,483 | ₩52,697 | +0.41% | 7.2천 |
|---|
| 2025.10.27 | ₩52,376 | ₩52,536 | ₩52,362 | ₩52,536 | +0.31% | 1.2만 |
|---|
| 2025.10.24 | ₩51,879 | ₩52,014 | ₩51,879 | ₩51,940 | +0.12% | 3.2천 |
|---|
| 2025.10.23 | ₩51,424 | ₩51,611 | ₩51,424 | ₩51,564 | +0.27% | 1.7천 |
|---|
| 2025.10.22 | ₩51,222 | ₩51,222 | ₩50,807 | ₩51,127 | -0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩51,450 | ₩51,650 | ₩51,424 | ₩51,611 | +0.31% | 5.3천 |
|---|
| 2025.10.20 | ₩51,491 | ₩51,571 | ₩51,491 | ₩51,571 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩50,458 | ₩50,968 | ₩50,458 | ₩50,954 | +0.98% | 7.5천 |
|---|
| 2025.10.16 | ₩51,055 | ₩51,055 | ₩50,284 | ₩50,579 | -0.93% | 16.8만 |
|---|
| 2025.10.15 | ₩50,807 | ₩51,068 | ₩50,639 | ₩50,805 | -0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩50,345 | ₩50,839 | ₩50,270 | ₩50,565 | +0.44% | 5.3천 |
|---|
| 2025.10.13 | ₩50,579 | ₩50,860 | ₩50,445 | ₩50,789 | +0.42% | 6.8천 |
|---|
| 2025.10.10 | ₩51,424 | ₩51,424 | ₩49,841 | ₩49,857 | -3.05% | 4.6천 |
|---|