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 | ₩55,791 | ₩55,791 | ₩55,515 | ₩55,618 | -0.31% | 2.5천 |
| 2026.10.08 | ₩55,778 | ₩55,778 | ₩55,177 | ₩55,300 | -0.86% | 1.7만 |
| 2026.10.07 | ₩55,618 | ₩55,911 | ₩55,591 | ₩55,883 | +0.48% | 6.6천 |
| 2026.10.06 | ₩56,152 | ₩56,152 | ₩55,845 | ₩55,947 | -0.36% | 4.8천 |
| 2026.10.05 | ₩55,324 | ₩55,685 | ₩55,324 | ₩55,682 | +0.65% | 1.1만 |
| 2026.10.02 | ₩55,484 | ₩55,484 | ₩55,224 | ₩55,337 | -0.26% | 8.8천 |
| 2026.10.01 | ₩54,950 | ₩55,111 | ₩54,577 | ₩54,897 | -0.10% | 6.5만 |
| 2026.09.30 | ₩55,044 | ₩55,418 | ₩54,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,897 |
| -0.27% |
| 4.3천 |
| 2026.09.29 | ₩54,897 | ₩54,897 | ₩54,403 | ₩54,638 | -0.47% | 15.9만 |
|---|
| 2026.09.28 | ₩54,590 | ₩54,930 | ₩54,510 | ₩54,567 | -0.04% | 3.4천 |
|---|
| 2026.09.25 | ₩55,311 | ₩55,711 | ₩55,311 | ₩55,658 | +0.63% | 9.4천 |
|---|
| 2026.09.24 | ₩54,870 | ₩55,458 | ₩54,630 | ₩55,323 | +0.82% | 8.2천 |
|---|
| 2026.09.23 | ₩55,351 | ₩55,351 | ₩55,164 | ₩55,256 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩55,284 | ₩56,118 | ₩55,284 | ₩56,089 | +1.46% | 3.7천 |
|---|
| 2026.09.21 | ₩54,310 | ₩55,604 | ₩54,310 | ₩55,415 | +2.03% | 2.1만 |
|---|
| 2026.09.18 | ₩52,975 | ₩53,183 | ₩52,735 | ₩53,183 | +0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩52,748 | ₩52,935 | ₩52,695 | ₩52,915 | +0.32% | 1.7만 |
|---|
| 2026.09.16 | ₩52,401 | ₩52,401 | ₩51,667 | ₩51,882 | -0.99% | 1.8만 |
|---|
| 2026.09.15 | ₩52,201 | ₩52,201 | ₩51,854 | ₩51,867 | -0.64% | 4.5천 |
|---|
| 2026.09.14 | ₩51,921 | ₩52,628 | ₩51,921 | ₩52,321 | +0.77% | 8.4천 |
|---|
| 2026.09.11 | ₩52,668 | ₩53,027 | ₩52,668 | ₩52,827 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩52,321 | ₩52,608 | ₩52,321 | ₩52,361 | +0.08% | 1.1만 |
|---|
| 2026.09.09 | ₩53,242 | ₩53,322 | ₩52,922 | ₩53,022 | -0.41% | 4.8천 |
|---|
| 2026.09.08 | ₩53,442 | ₩53,442 | ₩53,151 | ₩53,151 | -0.54% | 2.8천 |
|---|
| 2026.09.04 | ₩53,109 | ₩53,456 | ₩53,109 | ₩53,277 | +0.32% | 3.2천 |
|---|
| 2026.09.03 | ₩52,388 | ₩53,282 | ₩52,388 | ₩53,202 | +1.55% | 4.1만 |
|---|
| 2026.09.02 | ₩52,361 | ₩52,535 | ₩52,268 | ₩52,428 | +0.13% | 3.5천 |
|---|
| 2026.09.01 | ₩52,328 | ₩52,601 | ₩52,294 | ₩52,294 | -0.06% | 1.4천 |
|---|
| 2026.08.31 | ₩52,962 | ₩53,169 | ₩52,915 | ₩53,169 | +0.39% | 2만 |
|---|
| 2026.08.28 | ₩53,415 | ₩53,856 | ₩53,082 | ₩53,161 | -0.48% | 3만 |
|---|
| 2026.08.27 | ₩53,142 | ₩53,642 | ₩53,142 | ₩53,600 | +0.86% | 1.8만 |
|---|
| 2026.08.26 | ₩52,575 | ₩52,922 | ₩52,575 | ₩52,747 | +0.33% | 3.3천 |
|---|
| 2026.08.25 | ₩52,535 | ₩52,723 | ₩52,535 | ₩52,723 | +0.36% | 21.9만 |
|---|
| 2026.08.24 | ₩52,481 | ₩52,595 | ₩52,054 | ₩52,308 | -0.33% | 1.4만 |
|---|
| 2026.08.21 | ₩53,242 | ₩53,242 | ₩52,842 | ₩52,990 | -0.47% | 5.7천 |
|---|
| 2026.08.20 | ₩53,042 | ₩53,042 | ₩52,681 | ₩52,794 | -0.47% | 6천 |
|---|
| 2026.08.19 | ₩53,429 | ₩53,436 | ₩53,239 | ₩53,239 | -0.35% | 2천 |
|---|
| 2026.08.18 | ₩53,549 | ₩53,549 | ₩53,389 | ₩53,414 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩54,697 | ₩54,924 | ₩54,483 | ₩54,483 | -0.39% | 7.2천 |
|---|
| 2026.08.14 | ₩54,683 | ₩54,683 | ₩54,310 | ₩54,526 | -0.29% | 2.9천 |
|---|
| 2026.08.13 | ₩53,896 | ₩54,750 | ₩53,896 | ₩54,621 | +1.34% | 2.8천 |
|---|
| 2026.08.12 | ₩53,989 | ₩54,110 | ₩53,883 | ₩53,904 | -0.16% | 3.8천 |
|---|
| 2026.08.11 | ₩53,763 | ₩53,763 | ₩53,375 | ₩53,469 | -0.55% | 5.4천 |
|---|
| 2026.08.10 | ₩53,816 | ₩53,829 | ₩53,669 | ₩53,672 | -0.27% | 6천 |
|---|
| 2026.08.07 | ₩53,456 | ₩53,825 | ₩53,362 | ₩53,825 | +0.69% | 2.1천 |
|---|
| 2026.08.06 | ₩53,135 | ₩53,456 | ₩53,095 | ₩53,189 | +0.10% | 3.6천 |
|---|
| 2026.08.05 | ₩53,923 | ₩53,923 | ₩53,473 | ₩53,473 | -0.83% | 1.3천 |
|---|
| 2026.08.04 | ₩52,882 | ₩53,809 | ₩52,882 | ₩53,700 | +1.55% | 2.2천 |
|---|
| 2026.08.03 | ₩51,106 | ₩52,007 | ₩51,106 | ₩51,935 | +1.62% | 2.7천 |
|---|
| 2026.07.31 | ₩51,453 | ₩51,453 | ₩50,412 | ₩51,026 | -0.83% | 2.5만 |
|---|
| 2026.07.30 | ₩50,625 | ₩50,826 | ₩50,506 | ₩50,679 | +0.11% | 2.2만 |
|---|
| 2026.07.29 | ₩49,578 | ₩49,732 | ₩48,946 | ₩48,946 | -1.28% | 2.5천 |
|---|
| 2026.07.28 | ₩50,159 | ₩50,159 | ₩50,068 | ₩50,068 | -0.18% | 1.4천 |
|---|
| 2026.07.27 | ₩51,026 | ₩51,026 | ₩50,185 | ₩50,570 | -0.89% | 4.1만 |
|---|
| 2026.07.24 | ₩51,120 | ₩51,240 | ₩50,586 | ₩50,727 | -0.77% | 4.2천 |
|---|
| 2026.07.23 | ₩51,347 | ₩51,400 | ₩51,200 | ₩51,337 | -0.02% | 8.3천 |
|---|
| 2026.07.22 | ₩52,761 | ₩52,794 | ₩52,507 | ₩52,507 | -0.48% | 8.8천 |
|---|
| 2026.07.21 | ₩52,681 | ₩52,868 | ₩52,328 | ₩52,826 | +0.27% | 1.2만 |
|---|
| 2026.07.20 | ₩52,067 | ₩52,254 | ₩51,708 | ₩51,708 | -0.69% | 2.3천 |
|---|
| 2026.07.17 | ₩51,547 | ₩52,107 | ₩51,547 | ₩51,667 | +0.23% | 6.5만 |
|---|
| 2026.07.16 | ₩52,735 | ₩53,015 | ₩52,354 | ₩52,454 | -0.53% | 4.5천 |
|---|
| 2026.07.15 | ₩53,722 | ₩53,722 | ₩52,935 | ₩53,382 | -0.63% | 1.9만 |
|---|
| 2026.07.14 | ₩53,255 | ₩53,642 | ₩53,255 | ₩53,552 | +0.56% | 5.5만 |
|---|
| 2026.07.13 | ₩53,055 | ₩53,349 | ₩52,908 | ₩52,975 | -0.15% | 8.2천 |
|---|
| 2026.07.10 | ₩53,602 | ₩53,868 | ₩53,456 | ₩53,868 | +0.50% | 2.1천 |
|---|
| 2026.07.09 | ₩53,482 | ₩53,669 | ₩53,309 | ₩53,657 | +0.33% | 3만 |
|---|
| 2026.07.08 | ₩52,529 | ₩52,792 | ₩52,115 | ₩52,792 | +0.50% | 4.8천 |
|---|
| 2026.07.07 | ₩52,601 | ₩52,895 | ₩52,467 | ₩52,655 | +0.10% | 7.7천 |
|---|
| 2026.07.06 | ₩53,415 | ₩53,776 | ₩53,415 | ₩53,584 | +0.31% | 3.5만 |
|---|
| 2026.07.02 | ₩53,722 | ₩53,722 | ₩52,454 | ₩52,796 | -1.72% | 1.7천 |
|---|
| 2026.07.01 | ₩53,777 | ₩54,070 | ₩53,696 | ₩53,696 | -0.15% | 2.1만 |
|---|
| 2026.06.30 | ₩54,350 | ₩54,443 | ₩54,256 | ₩54,350 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩54,243 | ₩54,417 | ₩54,243 | ₩54,356 | +0.21% | 4.6천 |
|---|
| 2026.06.26 | ₩54,390 | ₩54,403 | ₩54,243 | ₩54,336 | -0.10% | 5.3천 |
|---|
| 2026.06.25 | ₩54,250 | ₩54,250 | ₩54,250 | ₩54,250 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩54,190 | ₩54,376 | ₩54,190 | ₩54,283 | +0.17% | 3.6천 |
|---|
| 2026.06.23 | ₩54,270 | ₩54,350 | ₩54,270 | ₩54,270 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩54,403 | ₩54,403 | ₩54,243 | ₩54,303 | -0.18% | 3.4천 |
|---|
| 2026.06.18 | ₩54,216 | ₩54,310 | ₩54,176 | ₩54,243 | +0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,150 | ₩54,216 | ₩54,150 | ₩54,216 | +0.12% | 1.2천 |
|---|
| 2026.06.16 | ₩54,296 | ₩54,323 | ₩54,176 | ₩54,223 | -0.14% | 8.7천 |
|---|
| 2026.06.15 | ₩54,150 | ₩54,310 | ₩54,150 | ₩54,236 | +0.16% | 3.1천 |
|---|
| 2026.06.12 | ₩54,043 | ₩54,230 | ₩54,043 | ₩54,170 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩53,949 | ₩54,116 | ₩53,949 | ₩54,116 | +0.31% | 1.6천 |
|---|
| 2026.06.10 | ₩53,976 | ₩54,096 | ₩53,925 | ₩53,943 | -0.06% | 1.4천 |
|---|
| 2026.06.09 | ₩54,123 | ₩54,123 | ₩53,843 | ₩54,016 | -0.20% | 6.6천 |
|---|
| 2026.06.08 | ₩53,976 | ₩54,163 | ₩53,976 | ₩54,104 | +0.24% | 1.4천 |
|---|
| 2026.06.05 | ₩54,090 | ₩54,230 | ₩53,909 | ₩53,983 | -0.20% | 6천 |
|---|
| 2026.06.04 | ₩54,122 | ₩54,228 | ₩54,070 | ₩54,156 | +0.06% | 2.7천 |
|---|
| 2026.06.03 | ₩54,203 | ₩54,203 | ₩54,070 | ₩54,136 | -0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩54,110 | ₩54,223 | ₩54,110 | ₩54,163 | +0.10% | 4.6천 |
|---|
| 2026.06.01 | ₩54,070 | ₩54,176 | ₩54,070 | ₩54,136 | +0.12% | 900 |
|---|
| 2026.05.29 | ₩54,083 | ₩54,190 | ₩54,083 | ₩54,132 | +0.09% | 1.5천 |
|---|
| 2026.05.28 | ₩54,049 | ₩54,110 | ₩54,016 | ₩54,049 | 0.00% | 2.6천 |
|---|
| 2026.05.27 | ₩54,029 | ₩54,110 | ₩54,003 | ₩54,056 | +0.05% | 4.2천 |
|---|
| 2026.05.26 | ₩54,063 | ₩54,136 | ₩53,976 | ₩54,063 | 0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩53,936 | ₩54,007 | ₩53,936 | ₩53,969 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩53,896 | ₩54,029 | ₩53,896 | ₩53,963 | +0.12% | 2천 |
|---|
| 2026.05.20 | ₩53,829 | ₩53,989 | ₩53,829 | ₩53,929 | +0.19% | 1.3천 |
|---|
| 2026.05.19 | ₩53,829 | ₩53,896 | ₩53,829 | ₩53,849 | +0.04% | 700 |
|---|
| 2026.05.18 | ₩53,849 | ₩53,909 | ₩53,789 | ₩53,863 | +0.02% | 2.2천 |
|---|
| 2026.05.15 | ₩53,823 | ₩53,856 | ₩53,749 | ₩53,849 | +0.05% | 5.4천 |
|---|
| 2026.05.14 | ₩53,949 | ₩53,949 | ₩53,829 | ₩53,876 | -0.14% | 900 |
|---|
| 2026.05.13 | ₩53,803 | ₩53,809 | ₩53,803 | ₩53,809 | +0.01% | 700 |
|---|
| 2026.05.12 | ₩53,736 | ₩53,789 | ₩53,709 | ₩53,789 | +0.10% | 1.5천 |
|---|
| 2026.05.11 | ₩53,783 | ₩53,803 | ₩53,749 | ₩53,769 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩53,696 | ₩53,749 | ₩53,696 | ₩53,749 | +0.10% | 2.6천 |
|---|
| 2026.05.07 | ₩53,629 | ₩53,749 | ₩53,616 | ₩53,642 | +0.02% | 4.2천 |
|---|
| 2026.05.06 | ₩53,562 | ₩53,696 | ₩53,562 | ₩53,634 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩53,529 | ₩53,562 | ₩53,456 | ₩53,529 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩53,522 | ₩53,576 | ₩53,375 | ₩53,409 | -0.21% | 1.2만 |
|---|
| 2026.05.01 | ₩53,509 | ₩53,522 | ₩53,449 | ₩53,456 | -0.10% | 2.4천 |
|---|
| 2026.04.30 | ₩53,269 | ₩53,353 | ₩53,215 | ₩53,353 | +0.16% | 5.7천 |
|---|
| 2026.04.29 | ₩53,095 | ₩53,149 | ₩53,095 | ₩53,130 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩53,028 | ₩53,135 | ₩52,988 | ₩53,122 | +0.18% | 3.6천 |
|---|
| 2026.04.27 | ₩53,189 | ₩53,215 | ₩53,149 | ₩53,215 | +0.05% | 1천 |
|---|
| 2026.04.24 | ₩53,075 | ₩53,149 | ₩53,075 | ₩53,149 | +0.14% | 1.6천 |
|---|
| 2026.04.23 | ₩52,975 | ₩52,975 | ₩52,848 | ₩52,848 | -0.24% | 2.6천 |
|---|
| 2026.04.22 | ₩52,948 | ₩52,988 | ₩52,902 | ₩52,968 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩52,862 | ₩52,862 | ₩52,688 | ₩52,688 | -0.33% | 1.1만 |
|---|
| 2026.04.20 | ₩52,695 | ₩52,882 | ₩52,695 | ₩52,882 | +0.35% | 6.2천 |
|---|
| 2026.04.17 | ₩52,842 | ₩52,935 | ₩52,802 | ₩52,842 | 0.00% | 4.7천 |
|---|
| 2026.04.16 | ₩52,479 | ₩52,655 | ₩52,479 | ₩52,655 | +0.34% | 3천 |
|---|
| 2026.04.15 | ₩52,308 | ₩52,561 | ₩52,308 | ₩52,548 | +0.46% | 3.2천 |
|---|
| 2026.04.14 | ₩52,148 | ₩52,374 | ₩52,148 | ₩52,348 | +0.38% | 2.4천 |
|---|
| 2026.04.13 | ₩51,520 | ₩51,971 | ₩51,520 | ₩51,971 | +0.88% | 1.3천 |
|---|
| 2026.04.10 | ₩51,587 | ₩51,614 | ₩51,540 | ₩51,590 | +0.01% | 5.5천 |
|---|
| 2026.04.09 | ₩51,227 | ₩51,535 | ₩51,173 | ₩51,535 | +0.60% | 4.3만 |
|---|
| 2026.04.08 | ₩51,333 | ₩51,387 | ₩51,200 | ₩51,211 | -0.24% | 5.1천 |
|---|
| 2026.04.07 | ₩49,705 | ₩50,172 | ₩49,598 | ₩50,119 | +0.83% | 6.3천 |
|---|
| 2026.04.06 | ₩50,119 | ₩50,252 | ₩49,999 | ₩50,193 | +0.15% | 6.5천 |
|---|
| 2026.04.02 | ₩49,078 | ₩49,944 | ₩49,078 | ₩49,944 | +1.77% | 2.5천 |
|---|
| 2026.04.01 | ₩49,965 | ₩50,159 | ₩49,852 | ₩49,885 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩48,570 | ₩49,411 | ₩48,404 | ₩49,378 | +1.66% | 7.2천 |
|---|
| 2026.03.30 | ₩48,103 | ₩48,130 | ₩47,529 | ₩47,716 | -0.80% | 3.7천 |
|---|
| 2026.03.27 | ₩48,824 | ₩48,824 | ₩48,117 | ₩48,117 | -1.45% | 1.5만 |
|---|
| 2026.03.26 | ₩49,959 | ₩49,959 | ₩49,038 | ₩49,038 | -1.84% | 6.6천 |
|---|
| 2026.03.25 | ₩50,439 | ₩50,478 | ₩50,399 | ₩50,399 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩49,832 | ₩50,226 | ₩49,832 | ₩50,039 | +0.42% | 2천 |
|---|
| 2026.03.23 | ₩50,639 | ₩50,759 | ₩50,319 | ₩50,359 | -0.55% | 2.2천 |
|---|
| 2026.03.20 | ₩50,239 | ₩50,346 | ₩49,664 | ₩49,718 | -1.04% | 4.3천 |
|---|
| 2026.03.19 | ₩50,266 | ₩50,846 | ₩50,266 | ₩50,846 | +1.16% | 5.3천 |
|---|
| 2026.03.18 | ₩51,734 | ₩51,841 | ₩51,000 | ₩51,000 | -1.42% | 7.6천 |
|---|
| 2026.03.17 | ₩52,174 | ₩52,174 | ₩51,961 | ₩51,961 | -0.41% | 1.3천 |
|---|
| 2026.03.16 | ₩51,680 | ₩52,047 | ₩51,627 | ₩51,654 | -0.05% | 2.9만 |
|---|
| 2026.03.13 | ₩51,734 | ₩51,847 | ₩50,986 | ₩51,116 | -1.19% | 8.7천 |
|---|
| 2026.03.12 | ₩52,148 | ₩52,161 | ₩51,614 | ₩51,614 | -1.02% | 2.5만 |
|---|
| 2026.03.11 | ₩52,908 | ₩53,002 | ₩52,521 | ₩52,601 | -0.58% | 7.3천 |
|---|
| 2026.03.10 | ₩52,655 | ₩53,149 | ₩52,468 | ₩52,615 | -0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩51,240 | ₩52,641 | ₩51,146 | ₩52,628 | +2.71% | 5.2천 |
|---|
| 2026.03.06 | ₩52,228 | ₩52,388 | ₩51,894 | ₩52,001 | -0.43% | 4.9천 |
|---|
| 2026.03.05 | ₩52,761 | ₩53,047 | ₩52,121 | ₩52,868 | +0.20% | 12만 |
|---|
| 2026.03.04 | ₩52,521 | ₩53,202 | ₩52,521 | ₩52,935 | +0.79% | 7.7천 |
|---|
| 2026.03.03 | ₩51,507 | ₩52,161 | ₩51,134 | ₩51,974 | +0.91% | 2.1만 |
|---|
| 2026.03.02 | ₩51,787 | ₩52,788 | ₩51,787 | ₩52,788 | +1.93% | 5.9만 |
|---|
| 2026.02.27 | ₩52,281 | ₩52,708 | ₩52,281 | ₩52,708 | +0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩53,149 | ₩53,149 | ₩52,495 | ₩52,708 | -0.83% | 3.6천 |
|---|
| 2026.02.25 | ₩53,262 | ₩53,442 | ₩53,221 | ₩53,430 | +0.32% | 5.7천 |
|---|
| 2026.02.24 | ₩52,294 | ₩52,761 | ₩52,294 | ₩52,644 | +0.67% | 3.2만 |
|---|
| 2026.02.23 | ₩52,241 | ₩52,294 | ₩51,800 | ₩51,894 | -0.66% | 3.3만 |
|---|
| 2026.02.20 | ₩52,328 | ₩52,735 | ₩52,328 | ₩52,669 | +0.65% | 2.4천 |
|---|
| 2026.02.19 | ₩52,148 | ₩52,361 | ₩51,934 | ₩52,141 | -0.01% | 6.9천 |
|---|
| 2026.02.18 | ₩52,148 | ₩52,775 | ₩52,148 | ₩52,374 | +0.44% | 2.6만 |
|---|
| 2026.02.17 | ₩51,534 | ₩51,987 | ₩51,255 | ₩51,987 | +0.88% | 7.2천 |
|---|
| 2026.02.13 | ₩51,680 | ₩52,414 | ₩51,680 | ₩52,027 | +0.67% | 4.7천 |
|---|
| 2026.02.12 | ₩53,042 | ₩53,042 | ₩51,921 | ₩51,921 | -2.11% | 1.2만 |
|---|
| 2026.02.11 | ₩53,175 | ₩53,375 | ₩52,775 | ₩53,068 | -0.20% | 8.7천 |
|---|
| 2026.02.10 | ₩52,948 | ₩53,189 | ₩52,922 | ₩52,922 | -0.05% | 3.7만 |
|---|
| 2026.02.09 | ₩52,655 | ₩53,229 | ₩52,655 | ₩53,175 | +0.99% | 1.8만 |
|---|
| 2026.02.06 | ₩51,754 | ₩52,735 | ₩51,720 | ₩52,735 | +1.90% | 7.2천 |
|---|
| 2026.02.05 | ₩51,854 | ₩51,921 | ₩51,293 | ₩51,574 | -0.54% | 1.4만 |
|---|
| 2026.02.04 | ₩52,721 | ₩52,721 | ₩51,947 | ₩52,281 | -0.84% | 1만 |
|---|
| 2026.02.03 | ₩53,763 | ₩53,763 | ₩52,815 | ₩53,015 | -1.39% | 5.3천 |
|---|
| 2026.02.02 | ₩53,602 | ₩54,043 | ₩53,562 | ₩53,833 | +0.43% | 2.7만 |
|---|
| 2026.01.30 | ₩53,789 | ₩53,869 | ₩53,295 | ₩53,425 | -0.68% | 7천 |
|---|
| 2026.01.29 | ₩53,562 | ₩53,924 | ₩53,142 | ₩53,924 | +0.68% | 5.6천 |
|---|
| 2026.01.28 | ₩54,203 | ₩54,203 | ₩54,036 | ₩54,126 | -0.14% | 3.9천 |
|---|
| 2026.01.27 | ₩53,896 | ₩54,096 | ₩53,896 | ₩53,993 | +0.18% | 8.9천 |
|---|
| 2026.01.26 | ₩53,749 | ₩53,803 | ₩53,749 | ₩53,759 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩53,616 | ₩53,616 | ₩53,449 | ₩53,473 | -0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩53,229 | ₩53,402 | ₩53,068 | ₩53,329 | +0.19% | 3.5천 |
|---|
| 2026.01.21 | ₩52,708 | ₩53,209 | ₩52,414 | ₩52,963 | +0.48% | 1.8천 |
|---|
| 2026.01.20 | ₩52,548 | ₩52,721 | ₩52,246 | ₩52,246 | -0.57% | 1.2만 |
|---|
| 2026.01.16 | ₩53,482 | ₩53,482 | ₩53,295 | ₩53,389 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩53,536 | ₩53,668 | ₩53,290 | ₩53,310 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩53,068 | ₩53,177 | ₩52,761 | ₩53,113 | +0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩53,589 | ₩53,600 | ₩53,389 | ₩53,524 | -0.12% | 4.5천 |
|---|
| 2026.01.12 | ₩53,309 | ₩53,722 | ₩53,309 | ₩53,630 | +0.60% | 7.6천 |
|---|
| 2026.01.09 | ₩53,189 | ₩53,616 | ₩53,135 | ₩53,578 | +0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩52,988 | ₩53,150 | ₩52,976 | ₩53,150 | +0.30% | 2.9천 |
|---|
| 2026.01.07 | ₩53,202 | ₩53,549 | ₩53,202 | ₩53,317 | +0.22% | 6.7천 |
|---|
| 2026.01.06 | ₩52,975 | ₩53,322 | ₩52,975 | ₩53,306 | +0.62% | 3.1천 |
|---|
| 2026.01.05 | ₩53,015 | ₩53,122 | ₩52,902 | ₩52,948 | -0.13% | 2.3만 |
|---|
| 2026.01.02 | ₩53,028 | ₩53,189 | ₩52,361 | ₩52,584 | -0.84% | 4.5만 |
|---|
| 2025.12.31 | ₩53,295 | ₩53,456 | ₩52,775 | ₩52,775 | -0.98% | 5천 |
|---|
| 2025.12.30 | ₩53,677 | ₩53,936 | ₩53,642 | ₩53,649 | -0.05% | 2.2만 |
|---|
| 2025.12.29 | ₩53,642 | ₩53,909 | ₩53,496 | ₩53,728 | +0.16% | 3.9만 |
|---|
| 2025.12.26 | ₩53,909 | ₩54,096 | ₩53,909 | ₩54,023 | +0.21% | 2.4천 |
|---|
| 2025.12.24 | ₩53,763 | ₩53,935 | ₩53,689 | ₩53,916 | +0.29% | 1천 |
|---|
| 2025.12.23 | ₩53,489 | ₩53,689 | ₩53,442 | ₩53,689 | +0.37% | 3.7천 |
|---|
| 2025.12.22 | ₩53,295 | ₩53,295 | ₩53,274 | ₩53,274 | -0.04% | 1.5천 |
|---|
| 2025.12.19 | ₩52,759 | ₩52,922 | ₩52,655 | ₩52,875 | +0.22% | 4.5천 |
|---|
| 2025.12.18 | ₩51,907 | ₩52,294 | ₩51,827 | ₩52,067 | +0.31% | 3.7천 |
|---|
| 2025.12.17 | ₩51,985 | ₩51,985 | ₩50,880 | ₩50,880 | -2.13% | 3.1천 |
|---|
| 2025.12.16 | ₩52,001 | ₩52,308 | ₩51,774 | ₩52,294 | +0.56% | 3.9천 |
|---|
| 2025.12.15 | ₩52,374 | ₩52,374 | ₩51,974 | ₩52,059 | -0.60% | 2.1천 |
|---|
| 2025.12.12 | ₩53,015 | ₩53,015 | ₩52,228 | ₩52,348 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩52,962 | ₩53,269 | ₩52,761 | ₩53,269 | +0.58% | 4.2천 |
|---|
| 2025.12.10 | ₩52,962 | ₩53,389 | ₩52,791 | ₩53,251 | +0.55% | 2천 |
|---|
| 2025.12.09 | ₩52,922 | ₩53,095 | ₩52,828 | ₩53,068 | +0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩53,055 | ₩53,055 | ₩52,768 | ₩52,895 | -0.30% | 9.2천 |
|---|
| 2025.12.05 | ₩53,095 | ₩53,111 | ₩52,882 | ₩52,968 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩52,668 | ₩52,775 | ₩52,601 | ₩52,747 | +0.15% | 4.8천 |
|---|
| 2025.12.03 | ₩52,535 | ₩52,828 | ₩52,535 | ₩52,828 | +0.56% | 6.4천 |
|---|
| 2025.12.02 | ₩52,561 | ₩52,695 | ₩52,288 | ₩52,681 | +0.23% | 2만 |
|---|
| 2025.12.01 | ₩52,067 | ₩52,428 | ₩52,067 | ₩52,232 | +0.32% | 4.2천 |
|---|
| 2025.11.28 | ₩52,174 | ₩52,388 | ₩52,075 | ₩52,388 | +0.41% | 9.5천 |
|---|
| 2025.11.26 | ₩51,734 | ₩52,121 | ₩51,734 | ₩51,947 | +0.41% | 1.3만 |
|---|
| 2025.11.25 | ₩50,719 | ₩51,614 | ₩50,573 | ₩51,614 | +1.76% | 6.6천 |
|---|
| 2025.11.24 | ₩50,386 | ₩51,280 | ₩50,386 | ₩51,280 | +1.77% | 3.5천 |
|---|
| 2025.11.21 | ₩49,451 | ₩50,252 | ₩49,144 | ₩49,932 | +0.97% | 6.5천 |
|---|
| 2025.11.20 | ₩51,654 | ₩51,734 | ₩49,490 | ₩49,490 | -4.19% | 8.8천 |
|---|
| 2025.11.19 | ₩50,908 | ₩50,908 | ₩50,332 | ₩50,693 | -0.42% | 6.2천 |
|---|
| 2025.11.18 | ₩49,972 | ₩50,693 | ₩49,972 | ₩50,412 | +0.88% | 7.6천 |
|---|
| 2025.11.17 | ₩51,240 | ₩51,280 | ₩50,677 | ₩51,033 | -0.40% | 1.5만 |
|---|
| 2025.11.14 | ₩50,906 | ₩51,460 | ₩50,906 | ₩51,170 | +0.52% | 4.6만 |
|---|
| 2025.11.13 | ₩51,574 | ₩51,574 | ₩51,037 | ₩51,173 | -0.78% | 9.5천 |
|---|
| 2025.11.12 | ₩52,014 | ₩52,053 | ₩51,907 | ₩52,053 | +0.07% | 1.7천 |
|---|
| 2025.11.11 | ₩51,907 | ₩52,067 | ₩51,760 | ₩51,947 | +0.08% | 1.5만 |
|---|
| 2025.11.10 | ₩52,041 | ₩52,122 | ₩51,734 | ₩52,102 | +0.12% | 1.7만 |
|---|
| 2025.11.07 | ₩50,733 | ₩51,240 | ₩50,292 | ₩51,233 | +0.99% | 1.4만 |
|---|
| 2025.11.06 | ₩52,041 | ₩52,041 | ₩51,215 | ₩51,347 | -1.33% | 5.9천 |
|---|
| 2025.11.05 | ₩51,854 | ₩52,214 | ₩51,854 | ₩52,066 | +0.41% | 4.7천 |
|---|
| 2025.11.04 | ₩52,014 | ₩52,134 | ₩51,786 | ₩51,786 | -0.44% | 1만 |
|---|
| 2025.11.03 | ₩52,561 | ₩52,561 | ₩50,506 | ₩52,454 | -0.20% | 2.6천 |
|---|
| 2025.10.31 | ₩52,388 | ₩52,454 | ₩52,274 | ₩52,281 | -0.20% | 1천 |
|---|
| 2025.10.30 | ₩52,254 | ₩52,254 | ₩52,121 | ₩52,134 | -0.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,508 | ₩52,508 | ₩52,386 | ₩52,434 | -0.14% | 5.4천 |
|---|
| 2025.10.28 | ₩52,241 | ₩52,475 | ₩52,241 | ₩52,454 | +0.41% | 7.2천 |
|---|
| 2025.10.27 | ₩52,134 | ₩52,294 | ₩52,121 | ₩52,294 | +0.31% | 1.2만 |
|---|
| 2025.10.24 | ₩51,640 | ₩51,774 | ₩51,640 | ₩51,700 | +0.12% | 3.2천 |
|---|
| 2025.10.23 | ₩51,187 | ₩51,373 | ₩51,187 | ₩51,327 | +0.27% | 1.7천 |
|---|
| 2025.10.22 | ₩50,986 | ₩50,986 | ₩50,573 | ₩50,892 | -0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩51,213 | ₩51,412 | ₩51,187 | ₩51,373 | +0.31% | 5.3천 |
|---|
| 2025.10.20 | ₩51,253 | ₩51,333 | ₩51,253 | ₩51,333 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩50,226 | ₩50,733 | ₩50,226 | ₩50,719 | +0.98% | 7.5천 |
|---|
| 2025.10.16 | ₩50,819 | ₩50,819 | ₩50,052 | ₩50,346 | -0.93% | 16.8만 |
|---|
| 2025.10.15 | ₩50,573 | ₩50,833 | ₩50,406 | ₩50,571 | -0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩50,113 | ₩50,605 | ₩50,039 | ₩50,332 | +0.44% | 5.3천 |
|---|
| 2025.10.13 | ₩50,346 | ₩50,626 | ₩50,212 | ₩50,555 | +0.42% | 6.8천 |
|---|
| 2025.10.10 | ₩51,187 | ₩51,187 | ₩49,612 | ₩49,628 | -3.05% | 4.6천 |
|---|