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 | ₩55,794 | ₩55,794 | ₩55,518 | ₩55,620 | -0.31% | 2.5천 |
| 2026.10.08 | ₩55,780 | ₩55,780 | ₩55,180 | ₩55,303 | -0.86% | 1.7만 |
| 2026.10.07 | ₩55,620 | ₩55,914 | ₩55,594 | ₩55,886 | +0.48% | 6.6천 |
| 2026.10.06 | ₩56,154 | ₩56,154 | ₩55,847 | ₩55,950 | -0.36% | 4.8천 |
| 2026.10.05 | ₩55,327 | ₩55,687 | ₩55,327 | ₩55,684 | +0.65% | 1.1만 |
| 2026.10.02 | ₩55,487 | ₩55,487 | ₩55,227 | ₩55,340 | -0.26% | 8.8천 |
| 2026.10.01 | ₩54,953 | ₩55,113 | ₩54,579 | ₩54,900 | -0.10% | 6.5만 |
| 2026.09.30 | ₩55,046 | ₩55,420 | ₩54,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,900 |
| -0.27% |
| 4.3천 |
| 2026.09.29 | ₩54,900 | ₩54,900 | ₩54,406 | ₩54,641 | -0.47% | 15.9만 |
|---|
| 2026.09.28 | ₩54,593 | ₩54,933 | ₩54,512 | ₩54,570 | -0.04% | 3.4천 |
|---|
| 2026.09.25 | ₩55,313 | ₩55,714 | ₩55,313 | ₩55,660 | +0.63% | 9.4천 |
|---|
| 2026.09.24 | ₩54,873 | ₩55,460 | ₩54,633 | ₩55,325 | +0.82% | 8.2천 |
|---|
| 2026.09.23 | ₩55,353 | ₩55,353 | ₩55,166 | ₩55,259 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩55,287 | ₩56,121 | ₩55,287 | ₩56,091 | +1.46% | 3.7천 |
|---|
| 2026.09.21 | ₩54,312 | ₩55,607 | ₩54,312 | ₩55,417 | +2.03% | 2.1만 |
|---|
| 2026.09.18 | ₩52,977 | ₩53,186 | ₩52,737 | ₩53,186 | +0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩52,751 | ₩52,937 | ₩52,697 | ₩52,917 | +0.32% | 1.7만 |
|---|
| 2026.09.16 | ₩52,403 | ₩52,403 | ₩51,669 | ₩51,884 | -0.99% | 1.8만 |
|---|
| 2026.09.15 | ₩52,203 | ₩52,203 | ₩51,856 | ₩51,870 | -0.64% | 4.5천 |
|---|
| 2026.09.14 | ₩51,923 | ₩52,630 | ₩51,923 | ₩52,323 | +0.77% | 8.4천 |
|---|
| 2026.09.11 | ₩52,670 | ₩53,029 | ₩52,670 | ₩52,829 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩52,323 | ₩52,610 | ₩52,323 | ₩52,363 | +0.08% | 1.1만 |
|---|
| 2026.09.09 | ₩53,244 | ₩53,324 | ₩52,924 | ₩53,024 | -0.41% | 4.8천 |
|---|
| 2026.09.08 | ₩53,445 | ₩53,445 | ₩53,154 | ₩53,154 | -0.54% | 2.8천 |
|---|
| 2026.09.04 | ₩53,111 | ₩53,458 | ₩53,111 | ₩53,279 | +0.32% | 3.2천 |
|---|
| 2026.09.03 | ₩52,390 | ₩53,284 | ₩52,390 | ₩53,204 | +1.55% | 4.1만 |
|---|
| 2026.09.02 | ₩52,363 | ₩52,537 | ₩52,270 | ₩52,430 | +0.13% | 3.5천 |
|---|
| 2026.09.01 | ₩52,330 | ₩52,604 | ₩52,297 | ₩52,297 | -0.06% | 1.4천 |
|---|
| 2026.08.31 | ₩52,964 | ₩53,171 | ₩52,917 | ₩53,171 | +0.39% | 2만 |
|---|
| 2026.08.28 | ₩53,418 | ₩53,858 | ₩53,084 | ₩53,163 | -0.48% | 3만 |
|---|
| 2026.08.27 | ₩53,144 | ₩53,645 | ₩53,144 | ₩53,602 | +0.86% | 1.8만 |
|---|
| 2026.08.26 | ₩52,577 | ₩52,924 | ₩52,577 | ₩52,749 | +0.33% | 3.3천 |
|---|
| 2026.08.25 | ₩52,537 | ₩52,725 | ₩52,537 | ₩52,725 | +0.36% | 21.9만 |
|---|
| 2026.08.24 | ₩52,484 | ₩52,597 | ₩52,056 | ₩52,310 | -0.33% | 1.4만 |
|---|
| 2026.08.21 | ₩53,244 | ₩53,244 | ₩52,844 | ₩52,992 | -0.47% | 5.7천 |
|---|
| 2026.08.20 | ₩53,044 | ₩53,044 | ₩52,684 | ₩52,796 | -0.47% | 6천 |
|---|
| 2026.08.19 | ₩53,431 | ₩53,438 | ₩53,242 | ₩53,242 | -0.35% | 2천 |
|---|
| 2026.08.18 | ₩53,551 | ₩53,551 | ₩53,391 | ₩53,417 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩54,699 | ₩54,926 | ₩54,486 | ₩54,486 | -0.39% | 7.2천 |
|---|
| 2026.08.14 | ₩54,686 | ₩54,686 | ₩54,312 | ₩54,528 | -0.29% | 2.9천 |
|---|
| 2026.08.13 | ₩53,898 | ₩54,753 | ₩53,898 | ₩54,623 | +1.34% | 2.8천 |
|---|
| 2026.08.12 | ₩53,992 | ₩54,112 | ₩53,885 | ₩53,906 | -0.16% | 3.8천 |
|---|
| 2026.08.11 | ₩53,765 | ₩53,765 | ₩53,378 | ₩53,471 | -0.55% | 5.4천 |
|---|
| 2026.08.10 | ₩53,818 | ₩53,832 | ₩53,672 | ₩53,674 | -0.27% | 6천 |
|---|
| 2026.08.07 | ₩53,458 | ₩53,828 | ₩53,365 | ₩53,828 | +0.69% | 2.1천 |
|---|
| 2026.08.06 | ₩53,138 | ₩53,458 | ₩53,098 | ₩53,191 | +0.10% | 3.6천 |
|---|
| 2026.08.05 | ₩53,925 | ₩53,925 | ₩53,475 | ₩53,475 | -0.83% | 1.3천 |
|---|
| 2026.08.04 | ₩52,884 | ₩53,812 | ₩52,884 | ₩53,702 | +1.55% | 2.2천 |
|---|
| 2026.08.03 | ₩51,109 | ₩52,010 | ₩51,109 | ₩51,938 | +1.62% | 2.7천 |
|---|
| 2026.07.31 | ₩51,456 | ₩51,456 | ₩50,415 | ₩51,029 | -0.83% | 2.5만 |
|---|
| 2026.07.30 | ₩50,627 | ₩50,828 | ₩50,508 | ₩50,682 | +0.11% | 2.2만 |
|---|
| 2026.07.29 | ₩49,580 | ₩49,734 | ₩48,948 | ₩48,948 | -1.28% | 2.5천 |
|---|
| 2026.07.28 | ₩50,161 | ₩50,161 | ₩50,070 | ₩50,070 | -0.18% | 1.4천 |
|---|
| 2026.07.27 | ₩51,029 | ₩51,029 | ₩50,188 | ₩50,572 | -0.89% | 4.1만 |
|---|
| 2026.07.24 | ₩51,122 | ₩51,242 | ₩50,588 | ₩50,730 | -0.77% | 4.2천 |
|---|
| 2026.07.23 | ₩51,349 | ₩51,402 | ₩51,202 | ₩51,340 | -0.02% | 8.3천 |
|---|
| 2026.07.22 | ₩52,764 | ₩52,796 | ₩52,509 | ₩52,509 | -0.48% | 8.8천 |
|---|
| 2026.07.21 | ₩52,684 | ₩52,871 | ₩52,330 | ₩52,828 | +0.27% | 1.2만 |
|---|
| 2026.07.20 | ₩52,070 | ₩52,257 | ₩51,711 | ₩51,711 | -0.69% | 2.3천 |
|---|
| 2026.07.17 | ₩51,549 | ₩52,110 | ₩51,549 | ₩51,669 | +0.23% | 6.5만 |
|---|
| 2026.07.16 | ₩52,737 | ₩53,017 | ₩52,357 | ₩52,457 | -0.53% | 4.5천 |
|---|
| 2026.07.15 | ₩53,725 | ₩53,725 | ₩52,937 | ₩53,385 | -0.63% | 1.9만 |
|---|
| 2026.07.14 | ₩53,258 | ₩53,645 | ₩53,258 | ₩53,554 | +0.56% | 5.5만 |
|---|
| 2026.07.13 | ₩53,058 | ₩53,351 | ₩52,911 | ₩52,977 | -0.15% | 8.2천 |
|---|
| 2026.07.10 | ₩53,605 | ₩53,870 | ₩53,458 | ₩53,870 | +0.50% | 2.1천 |
|---|
| 2026.07.09 | ₩53,485 | ₩53,672 | ₩53,311 | ₩53,659 | +0.33% | 3만 |
|---|
| 2026.07.08 | ₩52,532 | ₩52,795 | ₩52,118 | ₩52,795 | +0.50% | 4.8천 |
|---|
| 2026.07.07 | ₩52,604 | ₩52,897 | ₩52,469 | ₩52,657 | +0.10% | 7.7천 |
|---|
| 2026.07.06 | ₩53,418 | ₩53,778 | ₩53,418 | ₩53,586 | +0.31% | 3.5만 |
|---|
| 2026.07.02 | ₩53,725 | ₩53,725 | ₩52,457 | ₩52,799 | -1.72% | 1.7천 |
|---|
| 2026.07.01 | ₩53,780 | ₩54,072 | ₩53,698 | ₩53,698 | -0.15% | 2.1만 |
|---|
| 2026.06.30 | ₩54,352 | ₩54,446 | ₩54,259 | ₩54,352 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩54,245 | ₩54,419 | ₩54,245 | ₩54,359 | +0.21% | 4.6천 |
|---|
| 2026.06.26 | ₩54,392 | ₩54,406 | ₩54,245 | ₩54,339 | -0.10% | 5.3천 |
|---|
| 2026.06.25 | ₩54,252 | ₩54,252 | ₩54,252 | ₩54,252 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩54,192 | ₩54,379 | ₩54,192 | ₩54,286 | +0.17% | 3.6천 |
|---|
| 2026.06.23 | ₩54,272 | ₩54,352 | ₩54,272 | ₩54,272 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩54,406 | ₩54,406 | ₩54,245 | ₩54,306 | -0.18% | 3.4천 |
|---|
| 2026.06.18 | ₩54,219 | ₩54,312 | ₩54,179 | ₩54,245 | +0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,152 | ₩54,219 | ₩54,152 | ₩54,219 | +0.12% | 1.2천 |
|---|
| 2026.06.16 | ₩54,299 | ₩54,326 | ₩54,179 | ₩54,225 | -0.14% | 8.7천 |
|---|
| 2026.06.15 | ₩54,152 | ₩54,312 | ₩54,152 | ₩54,239 | +0.16% | 3.1천 |
|---|
| 2026.06.12 | ₩54,045 | ₩54,232 | ₩54,045 | ₩54,172 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩53,952 | ₩54,119 | ₩53,952 | ₩54,119 | +0.31% | 1.6천 |
|---|
| 2026.06.10 | ₩53,979 | ₩54,099 | ₩53,928 | ₩53,945 | -0.06% | 1.4천 |
|---|
| 2026.06.09 | ₩54,125 | ₩54,125 | ₩53,845 | ₩54,019 | -0.20% | 6.6천 |
|---|
| 2026.06.08 | ₩53,979 | ₩54,165 | ₩53,979 | ₩54,107 | +0.24% | 1.4천 |
|---|
| 2026.06.05 | ₩54,092 | ₩54,232 | ₩53,912 | ₩53,985 | -0.20% | 6천 |
|---|
| 2026.06.04 | ₩54,124 | ₩54,231 | ₩54,072 | ₩54,159 | +0.06% | 2.7천 |
|---|
| 2026.06.03 | ₩54,205 | ₩54,205 | ₩54,072 | ₩54,139 | -0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩54,112 | ₩54,225 | ₩54,112 | ₩54,165 | +0.10% | 4.6천 |
|---|
| 2026.06.01 | ₩54,072 | ₩54,179 | ₩54,072 | ₩54,139 | +0.12% | 900 |
|---|
| 2026.05.29 | ₩54,085 | ₩54,192 | ₩54,085 | ₩54,135 | +0.09% | 1.5천 |
|---|
| 2026.05.28 | ₩54,052 | ₩54,112 | ₩54,019 | ₩54,052 | 0.00% | 2.6천 |
|---|
| 2026.05.27 | ₩54,032 | ₩54,112 | ₩54,005 | ₩54,059 | +0.05% | 4.2천 |
|---|
| 2026.05.26 | ₩54,065 | ₩54,139 | ₩53,979 | ₩54,065 | 0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩53,938 | ₩54,009 | ₩53,938 | ₩53,972 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩53,898 | ₩54,032 | ₩53,898 | ₩53,965 | +0.12% | 2천 |
|---|
| 2026.05.20 | ₩53,832 | ₩53,992 | ₩53,832 | ₩53,932 | +0.19% | 1.3천 |
|---|
| 2026.05.19 | ₩53,832 | ₩53,898 | ₩53,832 | ₩53,852 | +0.04% | 700 |
|---|
| 2026.05.18 | ₩53,852 | ₩53,912 | ₩53,792 | ₩53,865 | +0.02% | 2.2천 |
|---|
| 2026.05.15 | ₩53,825 | ₩53,858 | ₩53,752 | ₩53,852 | +0.05% | 5.4천 |
|---|
| 2026.05.14 | ₩53,952 | ₩53,952 | ₩53,832 | ₩53,878 | -0.14% | 900 |
|---|
| 2026.05.13 | ₩53,805 | ₩53,812 | ₩53,805 | ₩53,812 | +0.01% | 700 |
|---|
| 2026.05.12 | ₩53,738 | ₩53,792 | ₩53,712 | ₩53,792 | +0.10% | 1.5천 |
|---|
| 2026.05.11 | ₩53,785 | ₩53,805 | ₩53,752 | ₩53,772 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩53,698 | ₩53,752 | ₩53,698 | ₩53,752 | +0.10% | 2.6천 |
|---|
| 2026.05.07 | ₩53,631 | ₩53,752 | ₩53,618 | ₩53,645 | +0.02% | 4.2천 |
|---|
| 2026.05.06 | ₩53,565 | ₩53,698 | ₩53,565 | ₩53,637 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩53,531 | ₩53,565 | ₩53,458 | ₩53,531 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩53,525 | ₩53,578 | ₩53,378 | ₩53,411 | -0.21% | 1.2만 |
|---|
| 2026.05.01 | ₩53,511 | ₩53,525 | ₩53,451 | ₩53,458 | -0.10% | 2.4천 |
|---|
| 2026.04.30 | ₩53,271 | ₩53,355 | ₩53,218 | ₩53,355 | +0.16% | 5.7천 |
|---|
| 2026.04.29 | ₩53,098 | ₩53,151 | ₩53,098 | ₩53,132 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩53,031 | ₩53,138 | ₩52,991 | ₩53,124 | +0.18% | 3.6천 |
|---|
| 2026.04.27 | ₩53,191 | ₩53,218 | ₩53,151 | ₩53,218 | +0.05% | 1천 |
|---|
| 2026.04.24 | ₩53,078 | ₩53,151 | ₩53,078 | ₩53,151 | +0.14% | 1.6천 |
|---|
| 2026.04.23 | ₩52,977 | ₩52,977 | ₩52,851 | ₩52,851 | -0.24% | 2.6천 |
|---|
| 2026.04.22 | ₩52,951 | ₩52,991 | ₩52,904 | ₩52,971 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩52,864 | ₩52,864 | ₩52,690 | ₩52,690 | -0.33% | 1.1만 |
|---|
| 2026.04.20 | ₩52,697 | ₩52,884 | ₩52,697 | ₩52,884 | +0.35% | 6.2천 |
|---|
| 2026.04.17 | ₩52,844 | ₩52,937 | ₩52,804 | ₩52,844 | 0.00% | 4.7천 |
|---|
| 2026.04.16 | ₩52,481 | ₩52,657 | ₩52,481 | ₩52,657 | +0.34% | 3천 |
|---|
| 2026.04.15 | ₩52,310 | ₩52,564 | ₩52,310 | ₩52,550 | +0.46% | 3.2천 |
|---|
| 2026.04.14 | ₩52,150 | ₩52,377 | ₩52,150 | ₩52,350 | +0.38% | 2.4천 |
|---|
| 2026.04.13 | ₩51,523 | ₩51,974 | ₩51,523 | ₩51,974 | +0.88% | 1.3천 |
|---|
| 2026.04.10 | ₩51,589 | ₩51,616 | ₩51,543 | ₩51,592 | +0.01% | 5.5천 |
|---|
| 2026.04.09 | ₩51,229 | ₩51,537 | ₩51,175 | ₩51,537 | +0.60% | 4.3만 |
|---|
| 2026.04.08 | ₩51,336 | ₩51,389 | ₩51,202 | ₩51,213 | -0.24% | 5.1천 |
|---|
| 2026.04.07 | ₩49,707 | ₩50,174 | ₩49,600 | ₩50,121 | +0.83% | 6.3천 |
|---|
| 2026.04.06 | ₩50,121 | ₩50,254 | ₩50,001 | ₩50,196 | +0.15% | 6.5천 |
|---|
| 2026.04.02 | ₩49,080 | ₩49,946 | ₩49,080 | ₩49,946 | +1.77% | 2.5천 |
|---|
| 2026.04.01 | ₩49,967 | ₩50,161 | ₩49,854 | ₩49,887 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩48,573 | ₩49,414 | ₩48,406 | ₩49,380 | +1.66% | 7.2천 |
|---|
| 2026.03.30 | ₩48,105 | ₩48,132 | ₩47,532 | ₩47,718 | -0.80% | 3.7천 |
|---|
| 2026.03.27 | ₩48,826 | ₩48,826 | ₩48,119 | ₩48,119 | -1.45% | 1.5만 |
|---|
| 2026.03.26 | ₩49,961 | ₩49,961 | ₩49,040 | ₩49,040 | -1.84% | 6.6천 |
|---|
| 2026.03.25 | ₩50,441 | ₩50,480 | ₩50,401 | ₩50,401 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩49,834 | ₩50,228 | ₩49,834 | ₩50,041 | +0.42% | 2천 |
|---|
| 2026.03.23 | ₩50,642 | ₩50,762 | ₩50,321 | ₩50,361 | -0.55% | 2.2천 |
|---|
| 2026.03.20 | ₩50,241 | ₩50,348 | ₩49,666 | ₩49,721 | -1.04% | 4.3천 |
|---|
| 2026.03.19 | ₩50,268 | ₩50,848 | ₩50,268 | ₩50,848 | +1.16% | 5.3천 |
|---|
| 2026.03.18 | ₩51,736 | ₩51,843 | ₩51,002 | ₩51,002 | -1.42% | 7.6천 |
|---|
| 2026.03.17 | ₩52,177 | ₩52,177 | ₩51,963 | ₩51,963 | -0.41% | 1.3천 |
|---|
| 2026.03.16 | ₩51,683 | ₩52,050 | ₩51,629 | ₩51,656 | -0.05% | 2.9만 |
|---|
| 2026.03.13 | ₩51,736 | ₩51,850 | ₩50,989 | ₩51,118 | -1.19% | 8.7천 |
|---|
| 2026.03.12 | ₩52,150 | ₩52,163 | ₩51,616 | ₩51,616 | -1.02% | 2.5만 |
|---|
| 2026.03.11 | ₩52,911 | ₩53,004 | ₩52,524 | ₩52,604 | -0.58% | 7.3천 |
|---|
| 2026.03.10 | ₩52,657 | ₩53,151 | ₩52,470 | ₩52,617 | -0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩51,242 | ₩52,644 | ₩51,149 | ₩52,630 | +2.71% | 5.2천 |
|---|
| 2026.03.06 | ₩52,230 | ₩52,390 | ₩51,896 | ₩52,003 | -0.43% | 4.9천 |
|---|
| 2026.03.05 | ₩52,764 | ₩53,049 | ₩52,123 | ₩52,871 | +0.20% | 12만 |
|---|
| 2026.03.04 | ₩52,524 | ₩53,204 | ₩52,524 | ₩52,937 | +0.79% | 7.7천 |
|---|
| 2026.03.03 | ₩51,509 | ₩52,163 | ₩51,137 | ₩51,976 | +0.91% | 2.1만 |
|---|
| 2026.03.02 | ₩51,789 | ₩52,791 | ₩51,789 | ₩52,791 | +1.93% | 5.9만 |
|---|
| 2026.02.27 | ₩52,283 | ₩52,710 | ₩52,283 | ₩52,710 | +0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩53,151 | ₩53,151 | ₩52,497 | ₩52,710 | -0.83% | 3.6천 |
|---|
| 2026.02.25 | ₩53,264 | ₩53,445 | ₩53,223 | ₩53,433 | +0.32% | 5.7천 |
|---|
| 2026.02.24 | ₩52,297 | ₩52,764 | ₩52,297 | ₩52,646 | +0.67% | 3.2만 |
|---|
| 2026.02.23 | ₩52,243 | ₩52,297 | ₩51,803 | ₩51,896 | -0.66% | 3.3만 |
|---|
| 2026.02.20 | ₩52,330 | ₩52,737 | ₩52,330 | ₩52,672 | +0.65% | 2.4천 |
|---|
| 2026.02.19 | ₩52,150 | ₩52,363 | ₩51,936 | ₩52,143 | -0.01% | 6.9천 |
|---|
| 2026.02.18 | ₩52,150 | ₩52,777 | ₩52,150 | ₩52,377 | +0.44% | 2.6만 |
|---|
| 2026.02.17 | ₩51,536 | ₩51,990 | ₩51,257 | ₩51,990 | +0.88% | 7.2천 |
|---|
| 2026.02.13 | ₩51,683 | ₩52,417 | ₩51,683 | ₩52,030 | +0.67% | 4.7천 |
|---|
| 2026.02.12 | ₩53,044 | ₩53,044 | ₩51,923 | ₩51,923 | -2.11% | 1.2만 |
|---|
| 2026.02.11 | ₩53,178 | ₩53,378 | ₩52,777 | ₩53,071 | -0.20% | 8.7천 |
|---|
| 2026.02.10 | ₩52,951 | ₩53,191 | ₩52,924 | ₩52,924 | -0.05% | 3.7만 |
|---|
| 2026.02.09 | ₩52,657 | ₩53,231 | ₩52,657 | ₩53,178 | +0.99% | 1.8만 |
|---|
| 2026.02.06 | ₩51,756 | ₩52,737 | ₩51,723 | ₩52,737 | +1.90% | 7.2천 |
|---|
| 2026.02.05 | ₩51,856 | ₩51,923 | ₩51,296 | ₩51,576 | -0.54% | 1.4만 |
|---|
| 2026.02.04 | ₩52,724 | ₩52,724 | ₩51,950 | ₩52,283 | -0.84% | 1만 |
|---|
| 2026.02.03 | ₩53,765 | ₩53,765 | ₩52,817 | ₩53,017 | -1.39% | 5.3천 |
|---|
| 2026.02.02 | ₩53,605 | ₩54,045 | ₩53,565 | ₩53,836 | +0.43% | 2.7만 |
|---|
| 2026.01.30 | ₩53,792 | ₩53,872 | ₩53,298 | ₩53,427 | -0.68% | 7천 |
|---|
| 2026.01.29 | ₩53,565 | ₩53,926 | ₩53,144 | ₩53,926 | +0.68% | 5.6천 |
|---|
| 2026.01.28 | ₩54,205 | ₩54,205 | ₩54,039 | ₩54,128 | -0.14% | 3.9천 |
|---|
| 2026.01.27 | ₩53,898 | ₩54,099 | ₩53,898 | ₩53,996 | +0.18% | 8.9천 |
|---|
| 2026.01.26 | ₩53,752 | ₩53,805 | ₩53,752 | ₩53,761 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩53,618 | ₩53,618 | ₩53,451 | ₩53,475 | -0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩53,231 | ₩53,405 | ₩53,071 | ₩53,331 | +0.19% | 3.5천 |
|---|
| 2026.01.21 | ₩52,710 | ₩53,211 | ₩52,417 | ₩52,965 | +0.48% | 1.8천 |
|---|
| 2026.01.20 | ₩52,550 | ₩52,724 | ₩52,249 | ₩52,249 | -0.57% | 1.2만 |
|---|
| 2026.01.16 | ₩53,485 | ₩53,485 | ₩53,298 | ₩53,391 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩53,538 | ₩53,670 | ₩53,292 | ₩53,312 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩53,071 | ₩53,179 | ₩52,764 | ₩53,115 | +0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩53,591 | ₩53,602 | ₩53,391 | ₩53,526 | -0.12% | 4.5천 |
|---|
| 2026.01.12 | ₩53,311 | ₩53,725 | ₩53,311 | ₩53,633 | +0.60% | 7.6천 |
|---|
| 2026.01.09 | ₩53,191 | ₩53,618 | ₩53,138 | ₩53,581 | +0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩52,991 | ₩53,152 | ₩52,979 | ₩53,152 | +0.30% | 2.9천 |
|---|
| 2026.01.07 | ₩53,204 | ₩53,551 | ₩53,204 | ₩53,319 | +0.22% | 6.7천 |
|---|
| 2026.01.06 | ₩52,977 | ₩53,324 | ₩52,977 | ₩53,308 | +0.62% | 3.1천 |
|---|
| 2026.01.05 | ₩53,017 | ₩53,124 | ₩52,904 | ₩52,951 | -0.13% | 2.3만 |
|---|
| 2026.01.02 | ₩53,031 | ₩53,191 | ₩52,363 | ₩52,586 | -0.84% | 4.5만 |
|---|
| 2025.12.31 | ₩53,298 | ₩53,458 | ₩52,777 | ₩52,777 | -0.98% | 5천 |
|---|
| 2025.12.30 | ₩53,680 | ₩53,938 | ₩53,645 | ₩53,651 | -0.05% | 2.2만 |
|---|
| 2025.12.29 | ₩53,645 | ₩53,912 | ₩53,498 | ₩53,730 | +0.16% | 3.9만 |
|---|
| 2025.12.26 | ₩53,912 | ₩54,099 | ₩53,912 | ₩54,025 | +0.21% | 2.4천 |
|---|
| 2025.12.24 | ₩53,765 | ₩53,937 | ₩53,692 | ₩53,918 | +0.29% | 1천 |
|---|
| 2025.12.23 | ₩53,491 | ₩53,692 | ₩53,445 | ₩53,692 | +0.37% | 3.7천 |
|---|
| 2025.12.22 | ₩53,298 | ₩53,298 | ₩53,276 | ₩53,276 | -0.04% | 1.5천 |
|---|
| 2025.12.19 | ₩52,761 | ₩52,924 | ₩52,657 | ₩52,877 | +0.22% | 4.5천 |
|---|
| 2025.12.18 | ₩51,910 | ₩52,297 | ₩51,830 | ₩52,070 | +0.31% | 3.7천 |
|---|
| 2025.12.17 | ₩51,987 | ₩51,987 | ₩50,882 | ₩50,882 | -2.13% | 3.1천 |
|---|
| 2025.12.16 | ₩52,003 | ₩52,310 | ₩51,776 | ₩52,297 | +0.56% | 3.9천 |
|---|
| 2025.12.15 | ₩52,377 | ₩52,377 | ₩51,976 | ₩52,062 | -0.60% | 2.1천 |
|---|
| 2025.12.12 | ₩53,017 | ₩53,017 | ₩52,230 | ₩52,350 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩52,964 | ₩53,271 | ₩52,764 | ₩53,271 | +0.58% | 4.2천 |
|---|
| 2025.12.10 | ₩52,964 | ₩53,391 | ₩52,793 | ₩53,254 | +0.55% | 2천 |
|---|
| 2025.12.09 | ₩52,924 | ₩53,098 | ₩52,831 | ₩53,071 | +0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩53,058 | ₩53,058 | ₩52,771 | ₩52,897 | -0.30% | 9.2천 |
|---|
| 2025.12.05 | ₩53,098 | ₩53,114 | ₩52,884 | ₩52,971 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩52,670 | ₩52,777 | ₩52,604 | ₩52,749 | +0.15% | 4.8천 |
|---|
| 2025.12.03 | ₩52,537 | ₩52,831 | ₩52,537 | ₩52,831 | +0.56% | 6.4천 |
|---|
| 2025.12.02 | ₩52,564 | ₩52,697 | ₩52,290 | ₩52,684 | +0.23% | 2만 |
|---|
| 2025.12.01 | ₩52,070 | ₩52,430 | ₩52,070 | ₩52,234 | +0.32% | 4.2천 |
|---|
| 2025.11.28 | ₩52,177 | ₩52,390 | ₩52,078 | ₩52,390 | +0.41% | 9.5천 |
|---|
| 2025.11.26 | ₩51,736 | ₩52,123 | ₩51,736 | ₩51,950 | +0.41% | 1.3만 |
|---|
| 2025.11.25 | ₩50,722 | ₩51,616 | ₩50,575 | ₩51,616 | +1.76% | 6.6천 |
|---|
| 2025.11.24 | ₩50,388 | ₩51,282 | ₩50,388 | ₩51,282 | +1.77% | 3.5천 |
|---|
| 2025.11.21 | ₩49,454 | ₩50,254 | ₩49,147 | ₩49,934 | +0.97% | 6.5천 |
|---|
| 2025.11.20 | ₩51,656 | ₩51,736 | ₩49,492 | ₩49,492 | -4.19% | 8.8천 |
|---|
| 2025.11.19 | ₩50,910 | ₩50,910 | ₩50,335 | ₩50,695 | -0.42% | 6.2천 |
|---|
| 2025.11.18 | ₩49,974 | ₩50,695 | ₩49,974 | ₩50,415 | +0.88% | 7.6천 |
|---|
| 2025.11.17 | ₩51,242 | ₩51,282 | ₩50,679 | ₩51,035 | -0.40% | 1.5만 |
|---|
| 2025.11.14 | ₩50,909 | ₩51,462 | ₩50,909 | ₩51,173 | +0.52% | 4.6만 |
|---|
| 2025.11.13 | ₩51,576 | ₩51,576 | ₩51,039 | ₩51,175 | -0.78% | 9.5천 |
|---|
| 2025.11.12 | ₩52,016 | ₩52,055 | ₩51,910 | ₩52,055 | +0.07% | 1.7천 |
|---|
| 2025.11.11 | ₩51,910 | ₩52,070 | ₩51,763 | ₩51,950 | +0.08% | 1.5만 |
|---|
| 2025.11.10 | ₩52,043 | ₩52,124 | ₩51,736 | ₩52,104 | +0.12% | 1.7만 |
|---|
| 2025.11.07 | ₩50,735 | ₩51,242 | ₩50,295 | ₩51,236 | +0.99% | 1.4만 |
|---|
| 2025.11.06 | ₩52,043 | ₩52,043 | ₩51,217 | ₩51,349 | -1.33% | 5.9천 |
|---|
| 2025.11.05 | ₩51,856 | ₩52,217 | ₩51,856 | ₩52,068 | +0.41% | 4.7천 |
|---|
| 2025.11.04 | ₩52,016 | ₩52,137 | ₩51,788 | ₩51,788 | -0.44% | 1만 |
|---|
| 2025.11.03 | ₩52,564 | ₩52,564 | ₩50,508 | ₩52,457 | -0.20% | 2.6천 |
|---|
| 2025.10.31 | ₩52,390 | ₩52,457 | ₩52,277 | ₩52,283 | -0.20% | 1천 |
|---|
| 2025.10.30 | ₩52,257 | ₩52,257 | ₩52,123 | ₩52,137 | -0.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,510 | ₩52,510 | ₩52,389 | ₩52,437 | -0.14% | 5.4천 |
|---|
| 2025.10.28 | ₩52,243 | ₩52,477 | ₩52,243 | ₩52,457 | +0.41% | 7.2천 |
|---|
| 2025.10.27 | ₩52,137 | ₩52,297 | ₩52,123 | ₩52,297 | +0.31% | 1.2만 |
|---|
| 2025.10.24 | ₩51,643 | ₩51,776 | ₩51,643 | ₩51,703 | +0.12% | 3.2천 |
|---|
| 2025.10.23 | ₩51,189 | ₩51,376 | ₩51,189 | ₩51,329 | +0.27% | 1.7천 |
|---|
| 2025.10.22 | ₩50,989 | ₩50,989 | ₩50,575 | ₩50,894 | -0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩51,216 | ₩51,414 | ₩51,189 | ₩51,376 | +0.31% | 5.3천 |
|---|
| 2025.10.20 | ₩51,256 | ₩51,336 | ₩51,256 | ₩51,336 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩50,228 | ₩50,735 | ₩50,228 | ₩50,722 | +0.98% | 7.5천 |
|---|
| 2025.10.16 | ₩50,822 | ₩50,822 | ₩50,054 | ₩50,348 | -0.93% | 16.8만 |
|---|
| 2025.10.15 | ₩50,575 | ₩50,835 | ₩50,408 | ₩50,573 | -0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩50,116 | ₩50,607 | ₩50,041 | ₩50,335 | +0.44% | 5.3천 |
|---|
| 2025.10.13 | ₩50,348 | ₩50,628 | ₩50,214 | ₩50,557 | +0.42% | 6.8천 |
|---|
| 2025.10.10 | ₩51,189 | ₩51,189 | ₩49,614 | ₩49,630 | -3.05% | 4.6천 |
|---|