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 | ₩55,798 | ₩55,798 | ₩55,522 | ₩55,624 | -0.31% | 2.5천 |
| 2026.10.08 | ₩55,785 | ₩55,785 | ₩55,184 | ₩55,307 | -0.86% | 1.7만 |
| 2026.10.07 | ₩55,624 | ₩55,918 | ₩55,598 | ₩55,890 | +0.48% | 6.6천 |
| 2026.10.06 | ₩56,158 | ₩56,158 | ₩55,851 | ₩55,954 | -0.36% | 4.8천 |
| 2026.10.05 | ₩55,331 | ₩55,691 | ₩55,331 | ₩55,689 | +0.65% | 1.1만 |
| 2026.10.02 | ₩55,491 | ₩55,491 | ₩55,231 | ₩55,344 | -0.26% | 8.8천 |
| 2026.10.01 | ₩54,957 | ₩55,117 | ₩54,583 | ₩54,904 | -0.10% | 6.5만 |
| 2026.09.30 | ₩55,050 | ₩55,424 | ₩54,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,904 |
| -0.27% |
| 4.3천 |
| 2026.09.29 | ₩54,904 | ₩54,904 | ₩54,410 | ₩54,645 | -0.47% | 15.9만 |
|---|
| 2026.09.28 | ₩54,597 | ₩54,937 | ₩54,516 | ₩54,574 | -0.04% | 3.4천 |
|---|
| 2026.09.25 | ₩55,317 | ₩55,718 | ₩55,317 | ₩55,664 | +0.63% | 9.4천 |
|---|
| 2026.09.24 | ₩54,877 | ₩55,464 | ₩54,637 | ₩55,329 | +0.82% | 8.2천 |
|---|
| 2026.09.23 | ₩55,357 | ₩55,357 | ₩55,171 | ₩55,263 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩55,291 | ₩56,125 | ₩55,291 | ₩56,096 | +1.46% | 3.7천 |
|---|
| 2026.09.21 | ₩54,316 | ₩55,611 | ₩54,316 | ₩55,422 | +2.03% | 2.1만 |
|---|
| 2026.09.18 | ₩52,981 | ₩53,190 | ₩52,741 | ₩53,190 | +0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩52,754 | ₩52,941 | ₩52,701 | ₩52,921 | +0.32% | 1.7만 |
|---|
| 2026.09.16 | ₩52,407 | ₩52,407 | ₩51,673 | ₩51,888 | -0.99% | 1.8만 |
|---|
| 2026.09.15 | ₩52,207 | ₩52,207 | ₩51,860 | ₩51,873 | -0.64% | 4.5천 |
|---|
| 2026.09.14 | ₩51,927 | ₩52,634 | ₩51,927 | ₩52,327 | +0.77% | 8.4천 |
|---|
| 2026.09.11 | ₩52,674 | ₩53,033 | ₩52,674 | ₩52,833 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩52,327 | ₩52,614 | ₩52,327 | ₩52,367 | +0.08% | 1.1만 |
|---|
| 2026.09.09 | ₩53,248 | ₩53,328 | ₩52,928 | ₩53,028 | -0.41% | 4.8천 |
|---|
| 2026.09.08 | ₩53,449 | ₩53,449 | ₩53,158 | ₩53,158 | -0.54% | 2.8천 |
|---|
| 2026.09.04 | ₩53,115 | ₩53,462 | ₩53,115 | ₩53,283 | +0.32% | 3.2천 |
|---|
| 2026.09.03 | ₩52,394 | ₩53,288 | ₩52,394 | ₩53,208 | +1.55% | 4.1만 |
|---|
| 2026.09.02 | ₩52,367 | ₩52,541 | ₩52,274 | ₩52,434 | +0.13% | 3.5천 |
|---|
| 2026.09.01 | ₩52,334 | ₩52,608 | ₩52,301 | ₩52,301 | -0.06% | 1.4천 |
|---|
| 2026.08.31 | ₩52,968 | ₩53,175 | ₩52,921 | ₩53,175 | +0.39% | 2만 |
|---|
| 2026.08.28 | ₩53,422 | ₩53,862 | ₩53,088 | ₩53,167 | -0.48% | 3만 |
|---|
| 2026.08.27 | ₩53,148 | ₩53,649 | ₩53,148 | ₩53,606 | +0.86% | 1.8만 |
|---|
| 2026.08.26 | ₩52,581 | ₩52,928 | ₩52,581 | ₩52,753 | +0.33% | 3.3천 |
|---|
| 2026.08.25 | ₩52,541 | ₩52,729 | ₩52,541 | ₩52,729 | +0.36% | 21.9만 |
|---|
| 2026.08.24 | ₩52,487 | ₩52,601 | ₩52,060 | ₩52,314 | -0.33% | 1.4만 |
|---|
| 2026.08.21 | ₩53,248 | ₩53,248 | ₩52,848 | ₩52,996 | -0.47% | 5.7천 |
|---|
| 2026.08.20 | ₩53,048 | ₩53,048 | ₩52,688 | ₩52,800 | -0.47% | 6천 |
|---|
| 2026.08.19 | ₩53,435 | ₩53,442 | ₩53,246 | ₩53,246 | -0.35% | 2천 |
|---|
| 2026.08.18 | ₩53,555 | ₩53,555 | ₩53,395 | ₩53,421 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩54,703 | ₩54,930 | ₩54,490 | ₩54,490 | -0.39% | 7.2천 |
|---|
| 2026.08.14 | ₩54,690 | ₩54,690 | ₩54,316 | ₩54,533 | -0.29% | 2.9천 |
|---|
| 2026.08.13 | ₩53,902 | ₩54,757 | ₩53,902 | ₩54,627 | +1.34% | 2.8천 |
|---|
| 2026.08.12 | ₩53,996 | ₩54,116 | ₩53,889 | ₩53,910 | -0.16% | 3.8천 |
|---|
| 2026.08.11 | ₩53,769 | ₩53,769 | ₩53,382 | ₩53,475 | -0.55% | 5.4천 |
|---|
| 2026.08.10 | ₩53,822 | ₩53,836 | ₩53,676 | ₩53,678 | -0.27% | 6천 |
|---|
| 2026.08.07 | ₩53,462 | ₩53,832 | ₩53,369 | ₩53,832 | +0.69% | 2.1천 |
|---|
| 2026.08.06 | ₩53,142 | ₩53,462 | ₩53,102 | ₩53,195 | +0.10% | 3.6천 |
|---|
| 2026.08.05 | ₩53,929 | ₩53,929 | ₩53,479 | ₩53,479 | -0.83% | 1.3천 |
|---|
| 2026.08.04 | ₩52,888 | ₩53,816 | ₩52,888 | ₩53,706 | +1.55% | 2.2천 |
|---|
| 2026.08.03 | ₩51,113 | ₩52,014 | ₩51,113 | ₩51,942 | +1.62% | 2.7천 |
|---|
| 2026.07.31 | ₩51,460 | ₩51,460 | ₩50,418 | ₩51,032 | -0.83% | 2.5만 |
|---|
| 2026.07.30 | ₩50,631 | ₩50,832 | ₩50,512 | ₩50,685 | +0.11% | 2.2만 |
|---|
| 2026.07.29 | ₩49,584 | ₩49,738 | ₩48,951 | ₩48,951 | -1.28% | 2.5천 |
|---|
| 2026.07.28 | ₩50,165 | ₩50,165 | ₩50,074 | ₩50,074 | -0.18% | 1.4천 |
|---|
| 2026.07.27 | ₩51,032 | ₩51,032 | ₩50,191 | ₩50,576 | -0.89% | 4.1만 |
|---|
| 2026.07.24 | ₩51,126 | ₩51,246 | ₩50,592 | ₩50,733 | -0.77% | 4.2천 |
|---|
| 2026.07.23 | ₩51,353 | ₩51,406 | ₩51,206 | ₩51,343 | -0.02% | 8.3천 |
|---|
| 2026.07.22 | ₩52,768 | ₩52,800 | ₩52,513 | ₩52,513 | -0.48% | 8.8천 |
|---|
| 2026.07.21 | ₩52,688 | ₩52,875 | ₩52,334 | ₩52,832 | +0.27% | 1.2만 |
|---|
| 2026.07.20 | ₩52,074 | ₩52,261 | ₩51,715 | ₩51,715 | -0.69% | 2.3천 |
|---|
| 2026.07.17 | ₩51,553 | ₩52,114 | ₩51,553 | ₩51,673 | +0.23% | 6.5만 |
|---|
| 2026.07.16 | ₩52,741 | ₩53,021 | ₩52,361 | ₩52,461 | -0.53% | 4.5천 |
|---|
| 2026.07.15 | ₩53,729 | ₩53,729 | ₩52,941 | ₩53,389 | -0.63% | 1.9만 |
|---|
| 2026.07.14 | ₩53,262 | ₩53,649 | ₩53,262 | ₩53,558 | +0.56% | 5.5만 |
|---|
| 2026.07.13 | ₩53,061 | ₩53,355 | ₩52,915 | ₩52,981 | -0.15% | 8.2천 |
|---|
| 2026.07.10 | ₩53,609 | ₩53,874 | ₩53,462 | ₩53,874 | +0.50% | 2.1천 |
|---|
| 2026.07.09 | ₩53,489 | ₩53,676 | ₩53,315 | ₩53,664 | +0.33% | 3만 |
|---|
| 2026.07.08 | ₩52,536 | ₩52,799 | ₩52,122 | ₩52,799 | +0.50% | 4.8천 |
|---|
| 2026.07.07 | ₩52,608 | ₩52,901 | ₩52,473 | ₩52,661 | +0.10% | 7.7천 |
|---|
| 2026.07.06 | ₩53,422 | ₩53,782 | ₩53,422 | ₩53,590 | +0.31% | 3.5만 |
|---|
| 2026.07.02 | ₩53,729 | ₩53,729 | ₩52,461 | ₩52,803 | -1.72% | 1.7천 |
|---|
| 2026.07.01 | ₩53,784 | ₩54,076 | ₩53,702 | ₩53,702 | -0.15% | 2.1만 |
|---|
| 2026.06.30 | ₩54,356 | ₩54,450 | ₩54,263 | ₩54,356 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩54,250 | ₩54,423 | ₩54,250 | ₩54,363 | +0.21% | 4.6천 |
|---|
| 2026.06.26 | ₩54,396 | ₩54,410 | ₩54,250 | ₩54,343 | -0.10% | 5.3천 |
|---|
| 2026.06.25 | ₩54,256 | ₩54,256 | ₩54,256 | ₩54,256 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩54,196 | ₩54,383 | ₩54,196 | ₩54,290 | +0.17% | 3.6천 |
|---|
| 2026.06.23 | ₩54,276 | ₩54,356 | ₩54,276 | ₩54,276 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩54,410 | ₩54,410 | ₩54,250 | ₩54,310 | -0.18% | 3.4천 |
|---|
| 2026.06.18 | ₩54,223 | ₩54,316 | ₩54,183 | ₩54,250 | +0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,156 | ₩54,223 | ₩54,156 | ₩54,223 | +0.12% | 1.2천 |
|---|
| 2026.06.16 | ₩54,303 | ₩54,330 | ₩54,183 | ₩54,230 | -0.14% | 8.7천 |
|---|
| 2026.06.15 | ₩54,156 | ₩54,316 | ₩54,156 | ₩54,243 | +0.16% | 3.1천 |
|---|
| 2026.06.12 | ₩54,049 | ₩54,236 | ₩54,049 | ₩54,176 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩53,956 | ₩54,123 | ₩53,956 | ₩54,123 | +0.31% | 1.6천 |
|---|
| 2026.06.10 | ₩53,983 | ₩54,103 | ₩53,932 | ₩53,949 | -0.06% | 1.4천 |
|---|
| 2026.06.09 | ₩54,129 | ₩54,129 | ₩53,849 | ₩54,023 | -0.20% | 6.6천 |
|---|
| 2026.06.08 | ₩53,983 | ₩54,169 | ₩53,983 | ₩54,111 | +0.24% | 1.4천 |
|---|
| 2026.06.05 | ₩54,096 | ₩54,236 | ₩53,916 | ₩53,989 | -0.20% | 6천 |
|---|
| 2026.06.04 | ₩54,128 | ₩54,235 | ₩54,076 | ₩54,163 | +0.06% | 2.7천 |
|---|
| 2026.06.03 | ₩54,209 | ₩54,209 | ₩54,076 | ₩54,143 | -0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩54,116 | ₩54,230 | ₩54,116 | ₩54,169 | +0.10% | 4.6천 |
|---|
| 2026.06.01 | ₩54,076 | ₩54,183 | ₩54,076 | ₩54,143 | +0.12% | 900 |
|---|
| 2026.05.29 | ₩54,089 | ₩54,196 | ₩54,089 | ₩54,139 | +0.09% | 1.5천 |
|---|
| 2026.05.28 | ₩54,056 | ₩54,116 | ₩54,023 | ₩54,056 | 0.00% | 2.6천 |
|---|
| 2026.05.27 | ₩54,036 | ₩54,116 | ₩54,009 | ₩54,063 | +0.05% | 4.2천 |
|---|
| 2026.05.26 | ₩54,069 | ₩54,143 | ₩53,983 | ₩54,069 | 0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩53,943 | ₩54,013 | ₩53,943 | ₩53,976 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩53,902 | ₩54,036 | ₩53,902 | ₩53,969 | +0.12% | 2천 |
|---|
| 2026.05.20 | ₩53,836 | ₩53,996 | ₩53,836 | ₩53,936 | +0.19% | 1.3천 |
|---|
| 2026.05.19 | ₩53,836 | ₩53,902 | ₩53,836 | ₩53,856 | +0.04% | 700 |
|---|
| 2026.05.18 | ₩53,856 | ₩53,916 | ₩53,796 | ₩53,869 | +0.02% | 2.2천 |
|---|
| 2026.05.15 | ₩53,829 | ₩53,862 | ₩53,756 | ₩53,856 | +0.05% | 5.4천 |
|---|
| 2026.05.14 | ₩53,956 | ₩53,956 | ₩53,836 | ₩53,882 | -0.14% | 900 |
|---|
| 2026.05.13 | ₩53,809 | ₩53,816 | ₩53,809 | ₩53,816 | +0.01% | 700 |
|---|
| 2026.05.12 | ₩53,742 | ₩53,796 | ₩53,716 | ₩53,796 | +0.10% | 1.5천 |
|---|
| 2026.05.11 | ₩53,789 | ₩53,809 | ₩53,756 | ₩53,776 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩53,702 | ₩53,756 | ₩53,702 | ₩53,756 | +0.10% | 2.6천 |
|---|
| 2026.05.07 | ₩53,635 | ₩53,756 | ₩53,622 | ₩53,649 | +0.02% | 4.2천 |
|---|
| 2026.05.06 | ₩53,569 | ₩53,702 | ₩53,569 | ₩53,641 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩53,535 | ₩53,569 | ₩53,462 | ₩53,535 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩53,529 | ₩53,582 | ₩53,382 | ₩53,415 | -0.21% | 1.2만 |
|---|
| 2026.05.01 | ₩53,515 | ₩53,529 | ₩53,455 | ₩53,462 | -0.10% | 2.4천 |
|---|
| 2026.04.30 | ₩53,275 | ₩53,359 | ₩53,222 | ₩53,359 | +0.16% | 5.7천 |
|---|
| 2026.04.29 | ₩53,102 | ₩53,155 | ₩53,102 | ₩53,136 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩53,035 | ₩53,142 | ₩52,995 | ₩53,128 | +0.18% | 3.6천 |
|---|
| 2026.04.27 | ₩53,195 | ₩53,222 | ₩53,155 | ₩53,222 | +0.05% | 1천 |
|---|
| 2026.04.24 | ₩53,082 | ₩53,155 | ₩53,082 | ₩53,155 | +0.14% | 1.6천 |
|---|
| 2026.04.23 | ₩52,981 | ₩52,981 | ₩52,855 | ₩52,855 | -0.24% | 2.6천 |
|---|
| 2026.04.22 | ₩52,955 | ₩52,995 | ₩52,908 | ₩52,975 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩52,868 | ₩52,868 | ₩52,694 | ₩52,694 | -0.33% | 1.1만 |
|---|
| 2026.04.20 | ₩52,701 | ₩52,888 | ₩52,701 | ₩52,888 | +0.35% | 6.2천 |
|---|
| 2026.04.17 | ₩52,848 | ₩52,941 | ₩52,808 | ₩52,848 | 0.00% | 4.7천 |
|---|
| 2026.04.16 | ₩52,485 | ₩52,661 | ₩52,485 | ₩52,661 | +0.34% | 3천 |
|---|
| 2026.04.15 | ₩52,314 | ₩52,568 | ₩52,314 | ₩52,554 | +0.46% | 3.2천 |
|---|
| 2026.04.14 | ₩52,154 | ₩52,381 | ₩52,154 | ₩52,354 | +0.38% | 2.4천 |
|---|
| 2026.04.13 | ₩51,526 | ₩51,978 | ₩51,526 | ₩51,978 | +0.88% | 1.3천 |
|---|
| 2026.04.10 | ₩51,593 | ₩51,620 | ₩51,546 | ₩51,596 | +0.01% | 5.5천 |
|---|
| 2026.04.09 | ₩51,233 | ₩51,541 | ₩51,179 | ₩51,541 | +0.60% | 4.3만 |
|---|
| 2026.04.08 | ₩51,339 | ₩51,393 | ₩51,206 | ₩51,217 | -0.24% | 5.1천 |
|---|
| 2026.04.07 | ₩49,711 | ₩50,178 | ₩49,604 | ₩50,125 | +0.83% | 6.3천 |
|---|
| 2026.04.06 | ₩50,125 | ₩50,258 | ₩50,005 | ₩50,199 | +0.15% | 6.5천 |
|---|
| 2026.04.02 | ₩49,084 | ₩49,950 | ₩49,084 | ₩49,950 | +1.77% | 2.5천 |
|---|
| 2026.04.01 | ₩49,971 | ₩50,165 | ₩49,858 | ₩49,891 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩48,576 | ₩49,417 | ₩48,409 | ₩49,384 | +1.66% | 7.2천 |
|---|
| 2026.03.30 | ₩48,109 | ₩48,136 | ₩47,535 | ₩47,722 | -0.80% | 3.7천 |
|---|
| 2026.03.27 | ₩48,830 | ₩48,830 | ₩48,122 | ₩48,122 | -1.45% | 1.5만 |
|---|
| 2026.03.26 | ₩49,965 | ₩49,965 | ₩49,043 | ₩49,043 | -1.84% | 6.6천 |
|---|
| 2026.03.25 | ₩50,445 | ₩50,484 | ₩50,405 | ₩50,405 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩49,838 | ₩50,232 | ₩49,838 | ₩50,045 | +0.42% | 2천 |
|---|
| 2026.03.23 | ₩50,645 | ₩50,765 | ₩50,325 | ₩50,365 | -0.55% | 2.2천 |
|---|
| 2026.03.20 | ₩50,245 | ₩50,352 | ₩49,670 | ₩49,724 | -1.04% | 4.3천 |
|---|
| 2026.03.19 | ₩50,272 | ₩50,852 | ₩50,272 | ₩50,852 | +1.16% | 5.3천 |
|---|
| 2026.03.18 | ₩51,740 | ₩51,847 | ₩51,006 | ₩51,006 | -1.42% | 7.6천 |
|---|
| 2026.03.17 | ₩52,180 | ₩52,180 | ₩51,967 | ₩51,967 | -0.41% | 1.3천 |
|---|
| 2026.03.16 | ₩51,687 | ₩52,054 | ₩51,633 | ₩51,660 | -0.05% | 2.9만 |
|---|
| 2026.03.13 | ₩51,740 | ₩51,853 | ₩50,992 | ₩51,122 | -1.19% | 8.7천 |
|---|
| 2026.03.12 | ₩52,154 | ₩52,167 | ₩51,620 | ₩51,620 | -1.02% | 2.5만 |
|---|
| 2026.03.11 | ₩52,915 | ₩53,008 | ₩52,528 | ₩52,608 | -0.58% | 7.3천 |
|---|
| 2026.03.10 | ₩52,661 | ₩53,155 | ₩52,474 | ₩52,621 | -0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩51,246 | ₩52,648 | ₩51,153 | ₩52,634 | +2.71% | 5.2천 |
|---|
| 2026.03.06 | ₩52,234 | ₩52,394 | ₩51,900 | ₩52,007 | -0.43% | 4.9천 |
|---|
| 2026.03.05 | ₩52,768 | ₩53,053 | ₩52,127 | ₩52,875 | +0.20% | 12만 |
|---|
| 2026.03.04 | ₩52,528 | ₩53,208 | ₩52,528 | ₩52,941 | +0.79% | 7.7천 |
|---|
| 2026.03.03 | ₩51,513 | ₩52,167 | ₩51,141 | ₩51,980 | +0.91% | 2.1만 |
|---|
| 2026.03.02 | ₩51,793 | ₩52,795 | ₩51,793 | ₩52,795 | +1.93% | 5.9만 |
|---|
| 2026.02.27 | ₩52,287 | ₩52,714 | ₩52,287 | ₩52,714 | +0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩53,155 | ₩53,155 | ₩52,501 | ₩52,714 | -0.83% | 3.6천 |
|---|
| 2026.02.25 | ₩53,268 | ₩53,449 | ₩53,227 | ₩53,437 | +0.32% | 5.7천 |
|---|
| 2026.02.24 | ₩52,301 | ₩52,768 | ₩52,301 | ₩52,650 | +0.67% | 3.2만 |
|---|
| 2026.02.23 | ₩52,247 | ₩52,301 | ₩51,807 | ₩51,900 | -0.66% | 3.3만 |
|---|
| 2026.02.20 | ₩52,334 | ₩52,741 | ₩52,334 | ₩52,676 | +0.65% | 2.4천 |
|---|
| 2026.02.19 | ₩52,154 | ₩52,367 | ₩51,940 | ₩52,147 | -0.01% | 6.9천 |
|---|
| 2026.02.18 | ₩52,154 | ₩52,781 | ₩52,154 | ₩52,381 | +0.44% | 2.6만 |
|---|
| 2026.02.17 | ₩51,540 | ₩51,994 | ₩51,261 | ₩51,994 | +0.88% | 7.2천 |
|---|
| 2026.02.13 | ₩51,687 | ₩52,421 | ₩51,687 | ₩52,034 | +0.67% | 4.7천 |
|---|
| 2026.02.12 | ₩53,048 | ₩53,048 | ₩51,927 | ₩51,927 | -2.11% | 1.2만 |
|---|
| 2026.02.11 | ₩53,182 | ₩53,382 | ₩52,781 | ₩53,075 | -0.20% | 8.7천 |
|---|
| 2026.02.10 | ₩52,955 | ₩53,195 | ₩52,928 | ₩52,928 | -0.05% | 3.7만 |
|---|
| 2026.02.09 | ₩52,661 | ₩53,235 | ₩52,661 | ₩53,182 | +0.99% | 1.8만 |
|---|
| 2026.02.06 | ₩51,760 | ₩52,741 | ₩51,727 | ₩52,741 | +1.90% | 7.2천 |
|---|
| 2026.02.05 | ₩51,860 | ₩51,927 | ₩51,299 | ₩51,580 | -0.54% | 1.4만 |
|---|
| 2026.02.04 | ₩52,728 | ₩52,728 | ₩51,954 | ₩52,287 | -0.84% | 1만 |
|---|
| 2026.02.03 | ₩53,769 | ₩53,769 | ₩52,821 | ₩53,021 | -1.39% | 5.3천 |
|---|
| 2026.02.02 | ₩53,609 | ₩54,049 | ₩53,569 | ₩53,840 | +0.43% | 2.7만 |
|---|
| 2026.01.30 | ₩53,796 | ₩53,876 | ₩53,302 | ₩53,431 | -0.68% | 7천 |
|---|
| 2026.01.29 | ₩53,569 | ₩53,930 | ₩53,148 | ₩53,930 | +0.68% | 5.6천 |
|---|
| 2026.01.28 | ₩54,209 | ₩54,209 | ₩54,043 | ₩54,132 | -0.14% | 3.9천 |
|---|
| 2026.01.27 | ₩53,902 | ₩54,103 | ₩53,902 | ₩54,000 | +0.18% | 8.9천 |
|---|
| 2026.01.26 | ₩53,756 | ₩53,809 | ₩53,756 | ₩53,765 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩53,622 | ₩53,622 | ₩53,455 | ₩53,479 | -0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩53,235 | ₩53,409 | ₩53,075 | ₩53,335 | +0.19% | 3.5천 |
|---|
| 2026.01.21 | ₩52,714 | ₩53,215 | ₩52,421 | ₩52,969 | +0.48% | 1.8천 |
|---|
| 2026.01.20 | ₩52,554 | ₩52,728 | ₩52,253 | ₩52,253 | -0.57% | 1.2만 |
|---|
| 2026.01.16 | ₩53,489 | ₩53,489 | ₩53,302 | ₩53,395 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩53,542 | ₩53,674 | ₩53,296 | ₩53,316 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩53,075 | ₩53,183 | ₩52,768 | ₩53,119 | +0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩53,595 | ₩53,606 | ₩53,395 | ₩53,530 | -0.12% | 4.5천 |
|---|
| 2026.01.12 | ₩53,315 | ₩53,729 | ₩53,315 | ₩53,637 | +0.60% | 7.6천 |
|---|
| 2026.01.09 | ₩53,195 | ₩53,622 | ₩53,142 | ₩53,585 | +0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩52,995 | ₩53,156 | ₩52,983 | ₩53,156 | +0.30% | 2.9천 |
|---|
| 2026.01.07 | ₩53,208 | ₩53,555 | ₩53,208 | ₩53,323 | +0.22% | 6.7천 |
|---|
| 2026.01.06 | ₩52,981 | ₩53,328 | ₩52,981 | ₩53,312 | +0.62% | 3.1천 |
|---|
| 2026.01.05 | ₩53,021 | ₩53,128 | ₩52,908 | ₩52,955 | -0.13% | 2.3만 |
|---|
| 2026.01.02 | ₩53,035 | ₩53,195 | ₩52,367 | ₩52,590 | -0.84% | 4.5만 |
|---|
| 2025.12.31 | ₩53,302 | ₩53,462 | ₩52,781 | ₩52,781 | -0.98% | 5천 |
|---|
| 2025.12.30 | ₩53,684 | ₩53,943 | ₩53,649 | ₩53,656 | -0.05% | 2.2만 |
|---|
| 2025.12.29 | ₩53,649 | ₩53,916 | ₩53,502 | ₩53,734 | +0.16% | 3.9만 |
|---|
| 2025.12.26 | ₩53,916 | ₩54,103 | ₩53,916 | ₩54,029 | +0.21% | 2.4천 |
|---|
| 2025.12.24 | ₩53,769 | ₩53,941 | ₩53,696 | ₩53,922 | +0.29% | 1천 |
|---|
| 2025.12.23 | ₩53,495 | ₩53,696 | ₩53,449 | ₩53,696 | +0.37% | 3.7천 |
|---|
| 2025.12.22 | ₩53,302 | ₩53,302 | ₩53,280 | ₩53,280 | -0.04% | 1.5천 |
|---|
| 2025.12.19 | ₩52,765 | ₩52,928 | ₩52,661 | ₩52,881 | +0.22% | 4.5천 |
|---|
| 2025.12.18 | ₩51,913 | ₩52,301 | ₩51,833 | ₩52,074 | +0.31% | 3.7천 |
|---|
| 2025.12.17 | ₩51,991 | ₩51,991 | ₩50,886 | ₩50,886 | -2.13% | 3.1천 |
|---|
| 2025.12.16 | ₩52,007 | ₩52,314 | ₩51,780 | ₩52,301 | +0.56% | 3.9천 |
|---|
| 2025.12.15 | ₩52,381 | ₩52,381 | ₩51,980 | ₩52,066 | -0.60% | 2.1천 |
|---|
| 2025.12.12 | ₩53,021 | ₩53,021 | ₩52,234 | ₩52,354 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩52,968 | ₩53,275 | ₩52,768 | ₩53,275 | +0.58% | 4.2천 |
|---|
| 2025.12.10 | ₩52,968 | ₩53,395 | ₩52,797 | ₩53,258 | +0.55% | 2천 |
|---|
| 2025.12.09 | ₩52,928 | ₩53,102 | ₩52,835 | ₩53,075 | +0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩53,061 | ₩53,061 | ₩52,774 | ₩52,901 | -0.30% | 9.2천 |
|---|
| 2025.12.05 | ₩53,102 | ₩53,118 | ₩52,888 | ₩52,975 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩52,674 | ₩52,781 | ₩52,608 | ₩52,753 | +0.15% | 4.8천 |
|---|
| 2025.12.03 | ₩52,541 | ₩52,835 | ₩52,541 | ₩52,835 | +0.56% | 6.4천 |
|---|
| 2025.12.02 | ₩52,568 | ₩52,701 | ₩52,294 | ₩52,688 | +0.23% | 2만 |
|---|
| 2025.12.01 | ₩52,074 | ₩52,434 | ₩52,074 | ₩52,238 | +0.32% | 4.2천 |
|---|
| 2025.11.28 | ₩52,180 | ₩52,394 | ₩52,082 | ₩52,394 | +0.41% | 9.5천 |
|---|
| 2025.11.26 | ₩51,740 | ₩52,127 | ₩51,740 | ₩51,954 | +0.41% | 1.3만 |
|---|
| 2025.11.25 | ₩50,725 | ₩51,620 | ₩50,579 | ₩51,620 | +1.76% | 6.6천 |
|---|
| 2025.11.24 | ₩50,392 | ₩51,286 | ₩50,392 | ₩51,286 | +1.77% | 3.5천 |
|---|
| 2025.11.21 | ₩49,457 | ₩50,258 | ₩49,150 | ₩49,938 | +0.97% | 6.5천 |
|---|
| 2025.11.20 | ₩51,660 | ₩51,740 | ₩49,496 | ₩49,496 | -4.19% | 8.8천 |
|---|
| 2025.11.19 | ₩50,914 | ₩50,914 | ₩50,338 | ₩50,699 | -0.42% | 6.2천 |
|---|
| 2025.11.18 | ₩49,978 | ₩50,699 | ₩49,978 | ₩50,418 | +0.88% | 7.6천 |
|---|
| 2025.11.17 | ₩51,246 | ₩51,286 | ₩50,683 | ₩51,039 | -0.40% | 1.5만 |
|---|
| 2025.11.14 | ₩50,912 | ₩51,466 | ₩50,912 | ₩51,177 | +0.52% | 4.6만 |
|---|
| 2025.11.13 | ₩51,580 | ₩51,580 | ₩51,043 | ₩51,179 | -0.78% | 9.5천 |
|---|
| 2025.11.12 | ₩52,020 | ₩52,059 | ₩51,913 | ₩52,059 | +0.07% | 1.7천 |
|---|
| 2025.11.11 | ₩51,913 | ₩52,074 | ₩51,767 | ₩51,954 | +0.08% | 1.5만 |
|---|
| 2025.11.10 | ₩52,047 | ₩52,128 | ₩51,740 | ₩52,108 | +0.12% | 1.7만 |
|---|
| 2025.11.07 | ₩50,739 | ₩51,246 | ₩50,298 | ₩51,239 | +0.99% | 1.4만 |
|---|
| 2025.11.06 | ₩52,047 | ₩52,047 | ₩51,221 | ₩51,353 | -1.33% | 5.9천 |
|---|
| 2025.11.05 | ₩51,860 | ₩52,221 | ₩51,860 | ₩52,072 | +0.41% | 4.7천 |
|---|
| 2025.11.04 | ₩52,020 | ₩52,140 | ₩51,792 | ₩51,792 | -0.44% | 1만 |
|---|
| 2025.11.03 | ₩52,568 | ₩52,568 | ₩50,512 | ₩52,461 | -0.20% | 2.6천 |
|---|
| 2025.10.31 | ₩52,394 | ₩52,461 | ₩52,281 | ₩52,287 | -0.20% | 1천 |
|---|
| 2025.10.30 | ₩52,261 | ₩52,261 | ₩52,127 | ₩52,140 | -0.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,514 | ₩52,514 | ₩52,393 | ₩52,441 | -0.14% | 5.4천 |
|---|
| 2025.10.28 | ₩52,247 | ₩52,481 | ₩52,247 | ₩52,461 | +0.41% | 7.2천 |
|---|
| 2025.10.27 | ₩52,140 | ₩52,301 | ₩52,127 | ₩52,301 | +0.31% | 1.2만 |
|---|
| 2025.10.24 | ₩51,647 | ₩51,780 | ₩51,647 | ₩51,707 | +0.12% | 3.2천 |
|---|
| 2025.10.23 | ₩51,193 | ₩51,380 | ₩51,193 | ₩51,333 | +0.27% | 1.7천 |
|---|
| 2025.10.22 | ₩50,992 | ₩50,992 | ₩50,579 | ₩50,898 | -0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩51,219 | ₩51,418 | ₩51,193 | ₩51,380 | +0.31% | 5.3천 |
|---|
| 2025.10.20 | ₩51,259 | ₩51,339 | ₩51,259 | ₩51,339 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩50,232 | ₩50,739 | ₩50,232 | ₩50,725 | +0.98% | 7.5천 |
|---|
| 2025.10.16 | ₩50,826 | ₩50,826 | ₩50,058 | ₩50,352 | -0.93% | 16.8만 |
|---|
| 2025.10.15 | ₩50,579 | ₩50,839 | ₩50,412 | ₩50,577 | -0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩50,119 | ₩50,611 | ₩50,045 | ₩50,338 | +0.44% | 5.3천 |
|---|
| 2025.10.13 | ₩50,352 | ₩50,632 | ₩50,218 | ₩50,561 | +0.42% | 6.8천 |
|---|
| 2025.10.10 | ₩51,193 | ₩51,193 | ₩49,617 | ₩49,634 | -3.05% | 4.6천 |
|---|