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 | ₩55,777 | ₩55,777 | ₩55,501 | ₩55,604 | -0.31% | 2.5천 |
| 2026.10.08 | ₩55,764 | ₩55,764 | ₩55,163 | ₩55,286 | -0.86% | 1.7만 |
| 2026.10.07 | ₩55,604 | ₩55,897 | ₩55,577 | ₩55,869 | +0.48% | 6.6천 |
| 2026.10.06 | ₩56,137 | ₩56,137 | ₩55,830 | ₩55,933 | -0.36% | 4.8천 |
| 2026.10.05 | ₩55,310 | ₩55,670 | ₩55,310 | ₩55,668 | +0.65% | 1.1만 |
| 2026.10.02 | ₩55,470 | ₩55,470 | ₩55,210 | ₩55,323 | -0.26% | 8.8천 |
| 2026.10.01 | ₩54,936 | ₩55,097 | ₩54,563 | ₩54,883 | -0.10% | 6.5만 |
| 2026.09.30 | ₩55,030 | ₩55,403 | ₩54,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,883 |
| -0.27% |
| 4.3천 |
| 2026.09.29 | ₩54,883 | ₩54,883 | ₩54,389 | ₩54,624 | -0.47% | 15.9만 |
|---|
| 2026.09.28 | ₩54,576 | ₩54,916 | ₩54,496 | ₩54,553 | -0.04% | 3.4천 |
|---|
| 2026.09.25 | ₩55,297 | ₩55,697 | ₩55,297 | ₩55,644 | +0.63% | 9.4천 |
|---|
| 2026.09.24 | ₩54,856 | ₩55,443 | ₩54,616 | ₩55,309 | +0.82% | 8.2천 |
|---|
| 2026.09.23 | ₩55,337 | ₩55,337 | ₩55,150 | ₩55,242 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩55,270 | ₩56,104 | ₩55,270 | ₩56,075 | +1.46% | 3.7천 |
|---|
| 2026.09.21 | ₩54,296 | ₩55,590 | ₩54,296 | ₩55,401 | +2.03% | 2.1만 |
|---|
| 2026.09.18 | ₩52,962 | ₩53,170 | ₩52,721 | ₩53,170 | +0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩52,735 | ₩52,922 | ₩52,681 | ₩52,901 | +0.32% | 1.7만 |
|---|
| 2026.09.16 | ₩52,388 | ₩52,388 | ₩51,654 | ₩51,869 | -0.99% | 1.8만 |
|---|
| 2026.09.15 | ₩52,188 | ₩52,188 | ₩51,841 | ₩51,854 | -0.64% | 4.5천 |
|---|
| 2026.09.14 | ₩51,907 | ₩52,615 | ₩51,907 | ₩52,308 | +0.77% | 8.4천 |
|---|
| 2026.09.11 | ₩52,655 | ₩53,014 | ₩52,655 | ₩52,813 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩52,308 | ₩52,595 | ₩52,308 | ₩52,348 | +0.08% | 1.1만 |
|---|
| 2026.09.09 | ₩53,228 | ₩53,308 | ₩52,908 | ₩53,008 | -0.41% | 4.8천 |
|---|
| 2026.09.08 | ₩53,429 | ₩53,429 | ₩53,138 | ₩53,138 | -0.54% | 2.8천 |
|---|
| 2026.09.04 | ₩53,095 | ₩53,442 | ₩53,095 | ₩53,263 | +0.32% | 3.2천 |
|---|
| 2026.09.03 | ₩52,374 | ₩53,268 | ₩52,374 | ₩53,188 | +1.55% | 4.1만 |
|---|
| 2026.09.02 | ₩52,348 | ₩52,521 | ₩52,254 | ₩52,414 | +0.13% | 3.5천 |
|---|
| 2026.09.01 | ₩52,314 | ₩52,588 | ₩52,281 | ₩52,281 | -0.06% | 1.4천 |
|---|
| 2026.08.31 | ₩52,948 | ₩53,155 | ₩52,901 | ₩53,155 | +0.39% | 2만 |
|---|
| 2026.08.28 | ₩53,402 | ₩53,842 | ₩53,068 | ₩53,147 | -0.48% | 3만 |
|---|
| 2026.08.27 | ₩53,128 | ₩53,629 | ₩53,128 | ₩53,586 | +0.86% | 1.8만 |
|---|
| 2026.08.26 | ₩52,561 | ₩52,908 | ₩52,561 | ₩52,733 | +0.33% | 3.3천 |
|---|
| 2026.08.25 | ₩52,521 | ₩52,709 | ₩52,521 | ₩52,709 | +0.36% | 21.9만 |
|---|
| 2026.08.24 | ₩52,468 | ₩52,581 | ₩52,041 | ₩52,294 | -0.33% | 1.4만 |
|---|
| 2026.08.21 | ₩53,228 | ₩53,228 | ₩52,828 | ₩52,976 | -0.47% | 5.7천 |
|---|
| 2026.08.20 | ₩53,028 | ₩53,028 | ₩52,668 | ₩52,780 | -0.47% | 6천 |
|---|
| 2026.08.19 | ₩53,415 | ₩53,422 | ₩53,226 | ₩53,226 | -0.35% | 2천 |
|---|
| 2026.08.18 | ₩53,535 | ₩53,535 | ₩53,375 | ₩53,401 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩54,683 | ₩54,910 | ₩54,469 | ₩54,469 | -0.39% | 7.2천 |
|---|
| 2026.08.14 | ₩54,670 | ₩54,670 | ₩54,296 | ₩54,512 | -0.29% | 2.9천 |
|---|
| 2026.08.13 | ₩53,882 | ₩54,736 | ₩53,882 | ₩54,607 | +1.34% | 2.8천 |
|---|
| 2026.08.12 | ₩53,976 | ₩54,096 | ₩53,869 | ₩53,890 | -0.16% | 3.8천 |
|---|
| 2026.08.11 | ₩53,749 | ₩53,749 | ₩53,362 | ₩53,455 | -0.55% | 5.4천 |
|---|
| 2026.08.10 | ₩53,802 | ₩53,816 | ₩53,655 | ₩53,658 | -0.27% | 6천 |
|---|
| 2026.08.07 | ₩53,442 | ₩53,812 | ₩53,349 | ₩53,812 | +0.69% | 2.1천 |
|---|
| 2026.08.06 | ₩53,122 | ₩53,442 | ₩53,082 | ₩53,175 | +0.10% | 3.6천 |
|---|
| 2026.08.05 | ₩53,909 | ₩53,909 | ₩53,459 | ₩53,459 | -0.83% | 1.3천 |
|---|
| 2026.08.04 | ₩52,868 | ₩53,796 | ₩52,868 | ₩53,686 | +1.55% | 2.2천 |
|---|
| 2026.08.03 | ₩51,093 | ₩51,994 | ₩51,093 | ₩51,922 | +1.62% | 2.7천 |
|---|
| 2026.07.31 | ₩51,440 | ₩51,440 | ₩50,400 | ₩51,013 | -0.83% | 2.5만 |
|---|
| 2026.07.30 | ₩50,612 | ₩50,813 | ₩50,493 | ₩50,666 | +0.11% | 2.2만 |
|---|
| 2026.07.29 | ₩49,566 | ₩49,719 | ₩48,933 | ₩48,933 | -1.28% | 2.5천 |
|---|
| 2026.07.28 | ₩50,146 | ₩50,146 | ₩50,055 | ₩50,055 | -0.18% | 1.4천 |
|---|
| 2026.07.27 | ₩51,013 | ₩51,013 | ₩50,173 | ₩50,557 | -0.89% | 4.1만 |
|---|
| 2026.07.24 | ₩51,107 | ₩51,227 | ₩50,573 | ₩50,714 | -0.77% | 4.2천 |
|---|
| 2026.07.23 | ₩51,334 | ₩51,387 | ₩51,187 | ₩51,324 | -0.02% | 8.3천 |
|---|
| 2026.07.22 | ₩52,748 | ₩52,780 | ₩52,493 | ₩52,493 | -0.48% | 8.8천 |
|---|
| 2026.07.21 | ₩52,668 | ₩52,855 | ₩52,314 | ₩52,812 | +0.27% | 1.2만 |
|---|
| 2026.07.20 | ₩52,054 | ₩52,241 | ₩51,695 | ₩51,695 | -0.69% | 2.3천 |
|---|
| 2026.07.17 | ₩51,534 | ₩52,094 | ₩51,534 | ₩51,654 | +0.23% | 6.5만 |
|---|
| 2026.07.16 | ₩52,721 | ₩53,002 | ₩52,341 | ₩52,441 | -0.53% | 4.5천 |
|---|
| 2026.07.15 | ₩53,709 | ₩53,709 | ₩52,922 | ₩53,369 | -0.63% | 1.9만 |
|---|
| 2026.07.14 | ₩53,242 | ₩53,629 | ₩53,242 | ₩53,538 | +0.56% | 5.5만 |
|---|
| 2026.07.13 | ₩53,042 | ₩53,335 | ₩52,895 | ₩52,962 | -0.15% | 8.2천 |
|---|
| 2026.07.10 | ₩53,589 | ₩53,854 | ₩53,442 | ₩53,854 | +0.50% | 2.1천 |
|---|
| 2026.07.09 | ₩53,469 | ₩53,655 | ₩53,295 | ₩53,643 | +0.33% | 3만 |
|---|
| 2026.07.08 | ₩52,516 | ₩52,779 | ₩52,102 | ₩52,779 | +0.50% | 4.8천 |
|---|
| 2026.07.07 | ₩52,588 | ₩52,881 | ₩52,453 | ₩52,641 | +0.10% | 7.7천 |
|---|
| 2026.07.06 | ₩53,402 | ₩53,762 | ₩53,402 | ₩53,570 | +0.31% | 3.5만 |
|---|
| 2026.07.02 | ₩53,709 | ₩53,709 | ₩52,441 | ₩52,783 | -1.72% | 1.7천 |
|---|
| 2026.07.01 | ₩53,764 | ₩54,056 | ₩53,682 | ₩53,682 | -0.15% | 2.1만 |
|---|
| 2026.06.30 | ₩54,336 | ₩54,429 | ₩54,243 | ₩54,336 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩54,229 | ₩54,403 | ₩54,229 | ₩54,343 | +0.21% | 4.6천 |
|---|
| 2026.06.26 | ₩54,376 | ₩54,389 | ₩54,229 | ₩54,323 | -0.10% | 5.3천 |
|---|
| 2026.06.25 | ₩54,236 | ₩54,236 | ₩54,236 | ₩54,236 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩54,176 | ₩54,363 | ₩54,176 | ₩54,269 | +0.17% | 3.6천 |
|---|
| 2026.06.23 | ₩54,256 | ₩54,336 | ₩54,256 | ₩54,256 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩54,389 | ₩54,389 | ₩54,229 | ₩54,289 | -0.18% | 3.4천 |
|---|
| 2026.06.18 | ₩54,203 | ₩54,296 | ₩54,162 | ₩54,229 | +0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,136 | ₩54,203 | ₩54,136 | ₩54,203 | +0.12% | 1.2천 |
|---|
| 2026.06.16 | ₩54,283 | ₩54,309 | ₩54,162 | ₩54,209 | -0.14% | 8.7천 |
|---|
| 2026.06.15 | ₩54,136 | ₩54,296 | ₩54,136 | ₩54,223 | +0.16% | 3.1천 |
|---|
| 2026.06.12 | ₩54,029 | ₩54,216 | ₩54,029 | ₩54,156 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩53,936 | ₩54,102 | ₩53,936 | ₩54,102 | +0.31% | 1.6천 |
|---|
| 2026.06.10 | ₩53,962 | ₩54,082 | ₩53,912 | ₩53,929 | -0.06% | 1.4천 |
|---|
| 2026.06.09 | ₩54,109 | ₩54,109 | ₩53,829 | ₩54,002 | -0.20% | 6.6천 |
|---|
| 2026.06.08 | ₩53,962 | ₩54,149 | ₩53,962 | ₩54,090 | +0.24% | 1.4천 |
|---|
| 2026.06.05 | ₩54,076 | ₩54,216 | ₩53,896 | ₩53,969 | -0.20% | 6천 |
|---|
| 2026.06.04 | ₩54,108 | ₩54,215 | ₩54,056 | ₩54,142 | +0.06% | 2.7천 |
|---|
| 2026.06.03 | ₩54,189 | ₩54,189 | ₩54,056 | ₩54,122 | -0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩54,096 | ₩54,209 | ₩54,096 | ₩54,149 | +0.10% | 4.6천 |
|---|
| 2026.06.01 | ₩54,056 | ₩54,162 | ₩54,056 | ₩54,122 | +0.12% | 900 |
|---|
| 2026.05.29 | ₩54,069 | ₩54,176 | ₩54,069 | ₩54,118 | +0.09% | 1.5천 |
|---|
| 2026.05.28 | ₩54,036 | ₩54,096 | ₩54,002 | ₩54,036 | 0.00% | 2.6천 |
|---|
| 2026.05.27 | ₩54,016 | ₩54,096 | ₩53,989 | ₩54,042 | +0.05% | 4.2천 |
|---|
| 2026.05.26 | ₩54,049 | ₩54,122 | ₩53,962 | ₩54,049 | 0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩53,922 | ₩53,993 | ₩53,922 | ₩53,956 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩53,882 | ₩54,016 | ₩53,882 | ₩53,949 | +0.12% | 2천 |
|---|
| 2026.05.20 | ₩53,816 | ₩53,976 | ₩53,816 | ₩53,916 | +0.19% | 1.3천 |
|---|
| 2026.05.19 | ₩53,816 | ₩53,882 | ₩53,816 | ₩53,836 | +0.04% | 700 |
|---|
| 2026.05.18 | ₩53,836 | ₩53,896 | ₩53,776 | ₩53,849 | +0.02% | 2.2천 |
|---|
| 2026.05.15 | ₩53,809 | ₩53,842 | ₩53,735 | ₩53,836 | +0.05% | 5.4천 |
|---|
| 2026.05.14 | ₩53,936 | ₩53,936 | ₩53,816 | ₩53,862 | -0.14% | 900 |
|---|
| 2026.05.13 | ₩53,789 | ₩53,796 | ₩53,789 | ₩53,796 | +0.01% | 700 |
|---|
| 2026.05.12 | ₩53,722 | ₩53,776 | ₩53,695 | ₩53,776 | +0.10% | 1.5천 |
|---|
| 2026.05.11 | ₩53,769 | ₩53,789 | ₩53,735 | ₩53,755 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩53,682 | ₩53,735 | ₩53,682 | ₩53,735 | +0.10% | 2.6천 |
|---|
| 2026.05.07 | ₩53,615 | ₩53,735 | ₩53,602 | ₩53,629 | +0.02% | 4.2천 |
|---|
| 2026.05.06 | ₩53,549 | ₩53,682 | ₩53,549 | ₩53,621 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩53,515 | ₩53,549 | ₩53,442 | ₩53,515 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩53,509 | ₩53,562 | ₩53,362 | ₩53,395 | -0.21% | 1.2만 |
|---|
| 2026.05.01 | ₩53,495 | ₩53,509 | ₩53,435 | ₩53,442 | -0.10% | 2.4천 |
|---|
| 2026.04.30 | ₩53,255 | ₩53,339 | ₩53,202 | ₩53,339 | +0.16% | 5.7천 |
|---|
| 2026.04.29 | ₩53,082 | ₩53,135 | ₩53,082 | ₩53,116 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩53,015 | ₩53,122 | ₩52,975 | ₩53,108 | +0.18% | 3.6천 |
|---|
| 2026.04.27 | ₩53,175 | ₩53,202 | ₩53,135 | ₩53,202 | +0.05% | 1천 |
|---|
| 2026.04.24 | ₩53,062 | ₩53,135 | ₩53,062 | ₩53,135 | +0.14% | 1.6천 |
|---|
| 2026.04.23 | ₩52,962 | ₩52,962 | ₩52,835 | ₩52,835 | -0.24% | 2.6천 |
|---|
| 2026.04.22 | ₩52,935 | ₩52,975 | ₩52,888 | ₩52,955 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩52,848 | ₩52,848 | ₩52,675 | ₩52,675 | -0.33% | 1.1만 |
|---|
| 2026.04.20 | ₩52,681 | ₩52,868 | ₩52,681 | ₩52,868 | +0.35% | 6.2천 |
|---|
| 2026.04.17 | ₩52,828 | ₩52,922 | ₩52,788 | ₩52,828 | 0.00% | 4.7천 |
|---|
| 2026.04.16 | ₩52,465 | ₩52,641 | ₩52,465 | ₩52,641 | +0.34% | 3천 |
|---|
| 2026.04.15 | ₩52,294 | ₩52,548 | ₩52,294 | ₩52,535 | +0.46% | 3.2천 |
|---|
| 2026.04.14 | ₩52,134 | ₩52,361 | ₩52,134 | ₩52,334 | +0.38% | 2.4천 |
|---|
| 2026.04.13 | ₩51,507 | ₩51,958 | ₩51,507 | ₩51,958 | +0.88% | 1.3천 |
|---|
| 2026.04.10 | ₩51,574 | ₩51,600 | ₩51,527 | ₩51,576 | +0.01% | 5.5천 |
|---|
| 2026.04.09 | ₩51,214 | ₩51,522 | ₩51,160 | ₩51,522 | +0.60% | 4.3만 |
|---|
| 2026.04.08 | ₩51,320 | ₩51,374 | ₩51,187 | ₩51,197 | -0.24% | 5.1천 |
|---|
| 2026.04.07 | ₩49,692 | ₩50,159 | ₩49,586 | ₩50,106 | +0.83% | 6.3천 |
|---|
| 2026.04.06 | ₩50,106 | ₩50,239 | ₩49,986 | ₩50,181 | +0.15% | 6.5천 |
|---|
| 2026.04.02 | ₩49,065 | ₩49,931 | ₩49,065 | ₩49,931 | +1.77% | 2.5천 |
|---|
| 2026.04.01 | ₩49,953 | ₩50,146 | ₩49,839 | ₩49,872 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩48,558 | ₩49,399 | ₩48,391 | ₩49,365 | +1.66% | 7.2천 |
|---|
| 2026.03.30 | ₩48,091 | ₩48,118 | ₩47,517 | ₩47,704 | -0.80% | 3.7천 |
|---|
| 2026.03.27 | ₩48,812 | ₩48,812 | ₩48,104 | ₩48,104 | -1.45% | 1.5만 |
|---|
| 2026.03.26 | ₩49,946 | ₩49,946 | ₩49,025 | ₩49,025 | -1.84% | 6.6천 |
|---|
| 2026.03.25 | ₩50,426 | ₩50,465 | ₩50,386 | ₩50,386 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩49,819 | ₩50,213 | ₩49,819 | ₩50,026 | +0.42% | 2천 |
|---|
| 2026.03.23 | ₩50,626 | ₩50,746 | ₩50,306 | ₩50,346 | -0.55% | 2.2천 |
|---|
| 2026.03.20 | ₩50,226 | ₩50,333 | ₩49,651 | ₩49,706 | -1.04% | 4.3천 |
|---|
| 2026.03.19 | ₩50,253 | ₩50,833 | ₩50,253 | ₩50,833 | +1.16% | 5.3천 |
|---|
| 2026.03.18 | ₩51,721 | ₩51,827 | ₩50,987 | ₩50,987 | -1.42% | 7.6천 |
|---|
| 2026.03.17 | ₩52,161 | ₩52,161 | ₩51,947 | ₩51,947 | -0.41% | 1.3천 |
|---|
| 2026.03.16 | ₩51,667 | ₩52,034 | ₩51,614 | ₩51,641 | -0.05% | 2.9만 |
|---|
| 2026.03.13 | ₩51,721 | ₩51,834 | ₩50,973 | ₩51,103 | -1.19% | 8.7천 |
|---|
| 2026.03.12 | ₩52,134 | ₩52,148 | ₩51,600 | ₩51,600 | -1.02% | 2.5만 |
|---|
| 2026.03.11 | ₩52,895 | ₩52,988 | ₩52,508 | ₩52,588 | -0.58% | 7.3천 |
|---|
| 2026.03.10 | ₩52,641 | ₩53,135 | ₩52,454 | ₩52,601 | -0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩51,227 | ₩52,628 | ₩51,133 | ₩52,615 | +2.71% | 5.2천 |
|---|
| 2026.03.06 | ₩52,214 | ₩52,374 | ₩51,881 | ₩51,987 | -0.43% | 4.9천 |
|---|
| 2026.03.05 | ₩52,748 | ₩53,034 | ₩52,108 | ₩52,855 | +0.20% | 12만 |
|---|
| 2026.03.04 | ₩52,508 | ₩53,188 | ₩52,508 | ₩52,922 | +0.79% | 7.7천 |
|---|
| 2026.03.03 | ₩51,494 | ₩52,148 | ₩51,121 | ₩51,961 | +0.91% | 2.1만 |
|---|
| 2026.03.02 | ₩51,774 | ₩52,775 | ₩51,774 | ₩52,775 | +1.93% | 5.9만 |
|---|
| 2026.02.27 | ₩52,268 | ₩52,695 | ₩52,268 | ₩52,695 | +0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩53,135 | ₩53,135 | ₩52,481 | ₩52,695 | -0.83% | 3.6천 |
|---|
| 2026.02.25 | ₩53,248 | ₩53,429 | ₩53,207 | ₩53,417 | +0.32% | 5.7천 |
|---|
| 2026.02.24 | ₩52,281 | ₩52,748 | ₩52,281 | ₩52,631 | +0.67% | 3.2만 |
|---|
| 2026.02.23 | ₩52,228 | ₩52,281 | ₩51,787 | ₩51,881 | -0.66% | 3.3만 |
|---|
| 2026.02.20 | ₩52,314 | ₩52,721 | ₩52,314 | ₩52,656 | +0.65% | 2.4천 |
|---|
| 2026.02.19 | ₩52,134 | ₩52,348 | ₩51,921 | ₩52,128 | -0.01% | 6.9천 |
|---|
| 2026.02.18 | ₩52,134 | ₩52,761 | ₩52,134 | ₩52,361 | +0.44% | 2.6만 |
|---|
| 2026.02.17 | ₩51,520 | ₩51,974 | ₩51,242 | ₩51,974 | +0.88% | 7.2천 |
|---|
| 2026.02.13 | ₩51,667 | ₩52,401 | ₩51,667 | ₩52,014 | +0.67% | 4.7천 |
|---|
| 2026.02.12 | ₩53,028 | ₩53,028 | ₩51,907 | ₩51,907 | -2.11% | 1.2만 |
|---|
| 2026.02.11 | ₩53,162 | ₩53,362 | ₩52,761 | ₩53,055 | -0.20% | 8.7천 |
|---|
| 2026.02.10 | ₩52,935 | ₩53,175 | ₩52,908 | ₩52,908 | -0.05% | 3.7만 |
|---|
| 2026.02.09 | ₩52,641 | ₩53,215 | ₩52,641 | ₩53,162 | +0.99% | 1.8만 |
|---|
| 2026.02.06 | ₩51,741 | ₩52,721 | ₩51,707 | ₩52,721 | +1.90% | 7.2천 |
|---|
| 2026.02.05 | ₩51,841 | ₩51,907 | ₩51,280 | ₩51,560 | -0.54% | 1.4만 |
|---|
| 2026.02.04 | ₩52,708 | ₩52,708 | ₩51,934 | ₩52,268 | -0.84% | 1만 |
|---|
| 2026.02.03 | ₩53,749 | ₩53,749 | ₩52,801 | ₩53,002 | -1.39% | 5.3천 |
|---|
| 2026.02.02 | ₩53,589 | ₩54,029 | ₩53,549 | ₩53,820 | +0.43% | 2.7만 |
|---|
| 2026.01.30 | ₩53,776 | ₩53,856 | ₩53,282 | ₩53,411 | -0.68% | 7천 |
|---|
| 2026.01.29 | ₩53,549 | ₩53,910 | ₩53,128 | ₩53,910 | +0.68% | 5.6천 |
|---|
| 2026.01.28 | ₩54,189 | ₩54,189 | ₩54,022 | ₩54,112 | -0.14% | 3.9천 |
|---|
| 2026.01.27 | ₩53,882 | ₩54,082 | ₩53,882 | ₩53,980 | +0.18% | 8.9천 |
|---|
| 2026.01.26 | ₩53,735 | ₩53,789 | ₩53,735 | ₩53,745 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩53,602 | ₩53,602 | ₩53,435 | ₩53,459 | -0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩53,215 | ₩53,389 | ₩53,055 | ₩53,315 | +0.19% | 3.5천 |
|---|
| 2026.01.21 | ₩52,695 | ₩53,195 | ₩52,401 | ₩52,950 | +0.48% | 1.8천 |
|---|
| 2026.01.20 | ₩52,535 | ₩52,708 | ₩52,233 | ₩52,233 | -0.57% | 1.2만 |
|---|
| 2026.01.16 | ₩53,469 | ₩53,469 | ₩53,282 | ₩53,375 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩53,522 | ₩53,654 | ₩53,276 | ₩53,296 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩53,055 | ₩53,163 | ₩52,748 | ₩53,099 | +0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩53,575 | ₩53,586 | ₩53,375 | ₩53,510 | -0.12% | 4.5천 |
|---|
| 2026.01.12 | ₩53,295 | ₩53,709 | ₩53,295 | ₩53,617 | +0.60% | 7.6천 |
|---|
| 2026.01.09 | ₩53,175 | ₩53,602 | ₩53,122 | ₩53,565 | +0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩52,975 | ₩53,136 | ₩52,963 | ₩53,136 | +0.30% | 2.9천 |
|---|
| 2026.01.07 | ₩53,188 | ₩53,535 | ₩53,188 | ₩53,303 | +0.22% | 6.7천 |
|---|
| 2026.01.06 | ₩52,962 | ₩53,308 | ₩52,962 | ₩53,292 | +0.62% | 3.1천 |
|---|
| 2026.01.05 | ₩53,002 | ₩53,108 | ₩52,888 | ₩52,935 | -0.13% | 2.3만 |
|---|
| 2026.01.02 | ₩53,015 | ₩53,175 | ₩52,348 | ₩52,571 | -0.84% | 4.5만 |
|---|
| 2025.12.31 | ₩53,282 | ₩53,442 | ₩52,761 | ₩52,761 | -0.98% | 5천 |
|---|
| 2025.12.30 | ₩53,663 | ₩53,922 | ₩53,629 | ₩53,635 | -0.05% | 2.2만 |
|---|
| 2025.12.29 | ₩53,629 | ₩53,896 | ₩53,482 | ₩53,714 | +0.16% | 3.9만 |
|---|
| 2025.12.26 | ₩53,896 | ₩54,082 | ₩53,896 | ₩54,009 | +0.21% | 2.4천 |
|---|
| 2025.12.24 | ₩53,749 | ₩53,921 | ₩53,675 | ₩53,902 | +0.29% | 1천 |
|---|
| 2025.12.23 | ₩53,475 | ₩53,675 | ₩53,429 | ₩53,675 | +0.37% | 3.7천 |
|---|
| 2025.12.22 | ₩53,282 | ₩53,282 | ₩53,260 | ₩53,260 | -0.04% | 1.5천 |
|---|
| 2025.12.19 | ₩52,745 | ₩52,908 | ₩52,641 | ₩52,861 | +0.22% | 4.5천 |
|---|
| 2025.12.18 | ₩51,894 | ₩52,281 | ₩51,814 | ₩52,054 | +0.31% | 3.7천 |
|---|
| 2025.12.17 | ₩51,971 | ₩51,971 | ₩50,867 | ₩50,867 | -2.13% | 3.1천 |
|---|
| 2025.12.16 | ₩51,987 | ₩52,294 | ₩51,761 | ₩52,281 | +0.56% | 3.9천 |
|---|
| 2025.12.15 | ₩52,361 | ₩52,361 | ₩51,961 | ₩52,046 | -0.60% | 2.1천 |
|---|
| 2025.12.12 | ₩53,002 | ₩53,002 | ₩52,214 | ₩52,334 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩52,948 | ₩53,255 | ₩52,748 | ₩53,255 | +0.58% | 4.2천 |
|---|
| 2025.12.10 | ₩52,948 | ₩53,375 | ₩52,777 | ₩53,238 | +0.55% | 2천 |
|---|
| 2025.12.09 | ₩52,908 | ₩53,082 | ₩52,815 | ₩53,055 | +0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩53,042 | ₩53,042 | ₩52,755 | ₩52,881 | -0.30% | 9.2천 |
|---|
| 2025.12.05 | ₩53,082 | ₩53,098 | ₩52,868 | ₩52,955 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩52,655 | ₩52,761 | ₩52,588 | ₩52,733 | +0.15% | 4.8천 |
|---|
| 2025.12.03 | ₩52,521 | ₩52,815 | ₩52,521 | ₩52,815 | +0.56% | 6.4천 |
|---|
| 2025.12.02 | ₩52,548 | ₩52,681 | ₩52,274 | ₩52,668 | +0.23% | 2만 |
|---|
| 2025.12.01 | ₩52,054 | ₩52,414 | ₩52,054 | ₩52,218 | +0.32% | 4.2천 |
|---|
| 2025.11.28 | ₩52,161 | ₩52,374 | ₩52,062 | ₩52,374 | +0.41% | 9.5천 |
|---|
| 2025.11.26 | ₩51,721 | ₩52,108 | ₩51,721 | ₩51,934 | +0.41% | 1.3만 |
|---|
| 2025.11.25 | ₩50,706 | ₩51,600 | ₩50,560 | ₩51,600 | +1.76% | 6.6천 |
|---|
| 2025.11.24 | ₩50,373 | ₩51,267 | ₩50,373 | ₩51,267 | +1.77% | 3.5천 |
|---|
| 2025.11.21 | ₩49,439 | ₩50,239 | ₩49,132 | ₩49,919 | +0.97% | 6.5천 |
|---|
| 2025.11.20 | ₩51,641 | ₩51,721 | ₩49,477 | ₩49,477 | -4.19% | 8.8천 |
|---|
| 2025.11.19 | ₩50,895 | ₩50,895 | ₩50,319 | ₩50,680 | -0.42% | 6.2천 |
|---|
| 2025.11.18 | ₩49,959 | ₩50,680 | ₩49,959 | ₩50,400 | +0.88% | 7.6천 |
|---|
| 2025.11.17 | ₩51,227 | ₩51,267 | ₩50,664 | ₩51,020 | -0.40% | 1.5만 |
|---|
| 2025.11.14 | ₩50,893 | ₩51,447 | ₩50,893 | ₩51,157 | +0.52% | 4.6만 |
|---|
| 2025.11.13 | ₩51,560 | ₩51,560 | ₩51,024 | ₩51,160 | -0.78% | 9.5천 |
|---|
| 2025.11.12 | ₩52,001 | ₩52,039 | ₩51,894 | ₩52,039 | +0.07% | 1.7천 |
|---|
| 2025.11.11 | ₩51,894 | ₩52,054 | ₩51,747 | ₩51,934 | +0.08% | 1.5만 |
|---|
| 2025.11.10 | ₩52,027 | ₩52,109 | ₩51,721 | ₩52,089 | +0.12% | 1.7만 |
|---|
| 2025.11.07 | ₩50,720 | ₩51,227 | ₩50,279 | ₩51,220 | +0.99% | 1.4만 |
|---|
| 2025.11.06 | ₩52,027 | ₩52,027 | ₩51,201 | ₩51,334 | -1.33% | 5.9천 |
|---|
| 2025.11.05 | ₩51,841 | ₩52,201 | ₩51,841 | ₩52,053 | +0.41% | 4.7천 |
|---|
| 2025.11.04 | ₩52,001 | ₩52,121 | ₩51,773 | ₩51,773 | -0.44% | 1만 |
|---|
| 2025.11.03 | ₩52,548 | ₩52,548 | ₩50,493 | ₩52,441 | -0.20% | 2.6천 |
|---|
| 2025.10.31 | ₩52,374 | ₩52,441 | ₩52,261 | ₩52,268 | -0.20% | 1천 |
|---|
| 2025.10.30 | ₩52,241 | ₩52,241 | ₩52,108 | ₩52,121 | -0.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,495 | ₩52,495 | ₩52,373 | ₩52,421 | -0.14% | 5.4천 |
|---|
| 2025.10.28 | ₩52,228 | ₩52,461 | ₩52,228 | ₩52,441 | +0.41% | 7.2천 |
|---|
| 2025.10.27 | ₩52,121 | ₩52,281 | ₩52,108 | ₩52,281 | +0.31% | 1.2만 |
|---|
| 2025.10.24 | ₩51,627 | ₩51,761 | ₩51,627 | ₩51,687 | +0.12% | 3.2천 |
|---|
| 2025.10.23 | ₩51,173 | ₩51,360 | ₩51,173 | ₩51,314 | +0.27% | 1.7천 |
|---|
| 2025.10.22 | ₩50,973 | ₩50,973 | ₩50,560 | ₩50,879 | -0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩51,200 | ₩51,399 | ₩51,173 | ₩51,360 | +0.31% | 5.3천 |
|---|
| 2025.10.20 | ₩51,240 | ₩51,320 | ₩51,240 | ₩51,320 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩50,213 | ₩50,720 | ₩50,213 | ₩50,706 | +0.98% | 7.5천 |
|---|
| 2025.10.16 | ₩50,807 | ₩50,807 | ₩50,039 | ₩50,333 | -0.93% | 16.8만 |
|---|
| 2025.10.15 | ₩50,560 | ₩50,820 | ₩50,393 | ₩50,558 | -0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩50,101 | ₩50,592 | ₩50,026 | ₩50,319 | +0.44% | 5.3천 |
|---|
| 2025.10.13 | ₩50,333 | ₩50,613 | ₩50,199 | ₩50,542 | +0.42% | 6.8천 |
|---|
| 2025.10.10 | ₩51,173 | ₩51,173 | ₩49,599 | ₩49,615 | -3.05% | 4.6천 |
|---|