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 | ₩55,781 | ₩55,781 | ₩55,505 | ₩55,608 | -0.31% | 2.5천 |
| 2026.10.08 | ₩55,768 | ₩55,768 | ₩55,167 | ₩55,290 | -0.86% | 1.7만 |
| 2026.10.07 | ₩55,608 | ₩55,901 | ₩55,581 | ₩55,873 | +0.48% | 6.6천 |
| 2026.10.06 | ₩56,142 | ₩56,142 | ₩55,835 | ₩55,937 | -0.36% | 4.8천 |
| 2026.10.05 | ₩55,314 | ₩55,675 | ₩55,314 | ₩55,672 | +0.65% | 1.1만 |
| 2026.10.02 | ₩55,474 | ₩55,474 | ₩55,214 | ₩55,328 | -0.26% | 8.8천 |
| 2026.10.01 | ₩54,941 | ₩55,101 | ₩54,567 | ₩54,887 | -0.10% | 6.5만 |
| 2026.09.30 | ₩55,034 | ₩55,408 | ₩54,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,887 |
| -0.27% |
| 4.3천 |
| 2026.09.29 | ₩54,887 | ₩54,887 | ₩54,393 | ₩54,628 | -0.47% | 15.9만 |
|---|
| 2026.09.28 | ₩54,580 | ₩54,921 | ₩54,500 | ₩54,558 | -0.04% | 3.4천 |
|---|
| 2026.09.25 | ₩55,301 | ₩55,701 | ₩55,301 | ₩55,648 | +0.63% | 9.4천 |
|---|
| 2026.09.24 | ₩54,860 | ₩55,448 | ₩54,620 | ₩55,313 | +0.82% | 8.2천 |
|---|
| 2026.09.23 | ₩55,341 | ₩55,341 | ₩55,154 | ₩55,246 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩55,274 | ₩56,108 | ₩55,274 | ₩56,079 | +1.46% | 3.7천 |
|---|
| 2026.09.21 | ₩54,300 | ₩55,594 | ₩54,300 | ₩55,405 | +2.03% | 2.1만 |
|---|
| 2026.09.18 | ₩52,966 | ₩53,174 | ₩52,725 | ₩53,174 | +0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩52,739 | ₩52,925 | ₩52,685 | ₩52,905 | +0.32% | 1.7만 |
|---|
| 2026.09.16 | ₩52,392 | ₩52,392 | ₩51,658 | ₩51,873 | -0.99% | 1.8만 |
|---|
| 2026.09.15 | ₩52,192 | ₩52,192 | ₩51,845 | ₩51,858 | -0.64% | 4.5천 |
|---|
| 2026.09.14 | ₩51,911 | ₩52,619 | ₩51,911 | ₩52,312 | +0.77% | 8.4천 |
|---|
| 2026.09.11 | ₩52,659 | ₩53,018 | ₩52,659 | ₩52,817 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩52,312 | ₩52,599 | ₩52,312 | ₩52,352 | +0.08% | 1.1만 |
|---|
| 2026.09.09 | ₩53,232 | ₩53,312 | ₩52,912 | ₩53,012 | -0.41% | 4.8천 |
|---|
| 2026.09.08 | ₩53,433 | ₩53,433 | ₩53,142 | ₩53,142 | -0.54% | 2.8천 |
|---|
| 2026.09.04 | ₩53,099 | ₩53,446 | ₩53,099 | ₩53,267 | +0.32% | 3.2천 |
|---|
| 2026.09.03 | ₩52,378 | ₩53,272 | ₩52,378 | ₩53,192 | +1.55% | 4.1만 |
|---|
| 2026.09.02 | ₩52,352 | ₩52,525 | ₩52,258 | ₩52,418 | +0.13% | 3.5천 |
|---|
| 2026.09.01 | ₩52,318 | ₩52,592 | ₩52,285 | ₩52,285 | -0.06% | 1.4천 |
|---|
| 2026.08.31 | ₩52,952 | ₩53,159 | ₩52,905 | ₩53,159 | +0.39% | 2만 |
|---|
| 2026.08.28 | ₩53,406 | ₩53,846 | ₩53,072 | ₩53,151 | -0.48% | 3만 |
|---|
| 2026.08.27 | ₩53,132 | ₩53,633 | ₩53,132 | ₩53,590 | +0.86% | 1.8만 |
|---|
| 2026.08.26 | ₩52,565 | ₩52,912 | ₩52,565 | ₩52,737 | +0.33% | 3.3천 |
|---|
| 2026.08.25 | ₩52,525 | ₩52,713 | ₩52,525 | ₩52,713 | +0.36% | 21.9만 |
|---|
| 2026.08.24 | ₩52,472 | ₩52,585 | ₩52,045 | ₩52,298 | -0.33% | 1.4만 |
|---|
| 2026.08.21 | ₩53,232 | ₩53,232 | ₩52,832 | ₩52,980 | -0.47% | 5.7천 |
|---|
| 2026.08.20 | ₩53,032 | ₩53,032 | ₩52,672 | ₩52,784 | -0.47% | 6천 |
|---|
| 2026.08.19 | ₩53,419 | ₩53,426 | ₩53,230 | ₩53,230 | -0.35% | 2천 |
|---|
| 2026.08.18 | ₩53,539 | ₩53,539 | ₩53,379 | ₩53,405 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩54,687 | ₩54,914 | ₩54,473 | ₩54,473 | -0.39% | 7.2천 |
|---|
| 2026.08.14 | ₩54,674 | ₩54,674 | ₩54,300 | ₩54,516 | -0.29% | 2.9천 |
|---|
| 2026.08.13 | ₩53,886 | ₩54,740 | ₩53,886 | ₩54,611 | +1.34% | 2.8천 |
|---|
| 2026.08.12 | ₩53,980 | ₩54,100 | ₩53,873 | ₩53,894 | -0.16% | 3.8천 |
|---|
| 2026.08.11 | ₩53,753 | ₩53,753 | ₩53,366 | ₩53,459 | -0.55% | 5.4천 |
|---|
| 2026.08.10 | ₩53,806 | ₩53,820 | ₩53,659 | ₩53,662 | -0.27% | 6천 |
|---|
| 2026.08.07 | ₩53,446 | ₩53,816 | ₩53,353 | ₩53,816 | +0.69% | 2.1천 |
|---|
| 2026.08.06 | ₩53,126 | ₩53,446 | ₩53,086 | ₩53,179 | +0.10% | 3.6천 |
|---|
| 2026.08.05 | ₩53,913 | ₩53,913 | ₩53,463 | ₩53,463 | -0.83% | 1.3천 |
|---|
| 2026.08.04 | ₩52,872 | ₩53,800 | ₩52,872 | ₩53,690 | +1.55% | 2.2천 |
|---|
| 2026.08.03 | ₩51,097 | ₩51,998 | ₩51,097 | ₩51,926 | +1.62% | 2.7천 |
|---|
| 2026.07.31 | ₩51,444 | ₩51,444 | ₩50,403 | ₩51,017 | -0.83% | 2.5만 |
|---|
| 2026.07.30 | ₩50,615 | ₩50,817 | ₩50,497 | ₩50,670 | +0.11% | 2.2만 |
|---|
| 2026.07.29 | ₩49,569 | ₩49,723 | ₩48,937 | ₩48,937 | -1.28% | 2.5천 |
|---|
| 2026.07.28 | ₩50,150 | ₩50,150 | ₩50,059 | ₩50,059 | -0.18% | 1.4천 |
|---|
| 2026.07.27 | ₩51,017 | ₩51,017 | ₩50,176 | ₩50,561 | -0.89% | 4.1만 |
|---|
| 2026.07.24 | ₩51,111 | ₩51,231 | ₩50,577 | ₩50,718 | -0.77% | 4.2천 |
|---|
| 2026.07.23 | ₩51,337 | ₩51,391 | ₩51,191 | ₩51,328 | -0.02% | 8.3천 |
|---|
| 2026.07.22 | ₩52,752 | ₩52,784 | ₩52,497 | ₩52,497 | -0.48% | 8.8천 |
|---|
| 2026.07.21 | ₩52,672 | ₩52,859 | ₩52,318 | ₩52,816 | +0.27% | 1.2만 |
|---|
| 2026.07.20 | ₩52,058 | ₩52,245 | ₩51,699 | ₩51,699 | -0.69% | 2.3천 |
|---|
| 2026.07.17 | ₩51,538 | ₩52,098 | ₩51,538 | ₩51,658 | +0.23% | 6.5만 |
|---|
| 2026.07.16 | ₩52,725 | ₩53,006 | ₩52,345 | ₩52,445 | -0.53% | 4.5천 |
|---|
| 2026.07.15 | ₩53,713 | ₩53,713 | ₩52,925 | ₩53,373 | -0.63% | 1.9만 |
|---|
| 2026.07.14 | ₩53,246 | ₩53,633 | ₩53,246 | ₩53,542 | +0.56% | 5.5만 |
|---|
| 2026.07.13 | ₩53,046 | ₩53,339 | ₩52,899 | ₩52,966 | -0.15% | 8.2천 |
|---|
| 2026.07.10 | ₩53,593 | ₩53,858 | ₩53,446 | ₩53,858 | +0.50% | 2.1천 |
|---|
| 2026.07.09 | ₩53,473 | ₩53,659 | ₩53,299 | ₩53,647 | +0.33% | 3만 |
|---|
| 2026.07.08 | ₩52,520 | ₩52,783 | ₩52,106 | ₩52,783 | +0.50% | 4.8천 |
|---|
| 2026.07.07 | ₩52,592 | ₩52,885 | ₩52,457 | ₩52,645 | +0.10% | 7.7천 |
|---|
| 2026.07.06 | ₩53,406 | ₩53,766 | ₩53,406 | ₩53,574 | +0.31% | 3.5만 |
|---|
| 2026.07.02 | ₩53,713 | ₩53,713 | ₩52,445 | ₩52,787 | -1.72% | 1.7천 |
|---|
| 2026.07.01 | ₩53,768 | ₩54,060 | ₩53,686 | ₩53,686 | -0.15% | 2.1만 |
|---|
| 2026.06.30 | ₩54,340 | ₩54,433 | ₩54,247 | ₩54,340 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩54,233 | ₩54,407 | ₩54,233 | ₩54,347 | +0.21% | 4.6천 |
|---|
| 2026.06.26 | ₩54,380 | ₩54,393 | ₩54,233 | ₩54,327 | -0.10% | 5.3천 |
|---|
| 2026.06.25 | ₩54,240 | ₩54,240 | ₩54,240 | ₩54,240 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩54,180 | ₩54,367 | ₩54,180 | ₩54,273 | +0.17% | 3.6천 |
|---|
| 2026.06.23 | ₩54,260 | ₩54,340 | ₩54,260 | ₩54,260 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩54,393 | ₩54,393 | ₩54,233 | ₩54,293 | -0.18% | 3.4천 |
|---|
| 2026.06.18 | ₩54,207 | ₩54,300 | ₩54,167 | ₩54,233 | +0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,140 | ₩54,207 | ₩54,140 | ₩54,207 | +0.12% | 1.2천 |
|---|
| 2026.06.16 | ₩54,287 | ₩54,313 | ₩54,167 | ₩54,213 | -0.14% | 8.7천 |
|---|
| 2026.06.15 | ₩54,140 | ₩54,300 | ₩54,140 | ₩54,227 | +0.16% | 3.1천 |
|---|
| 2026.06.12 | ₩54,033 | ₩54,220 | ₩54,033 | ₩54,160 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩53,940 | ₩54,106 | ₩53,940 | ₩54,106 | +0.31% | 1.6천 |
|---|
| 2026.06.10 | ₩53,966 | ₩54,086 | ₩53,916 | ₩53,933 | -0.06% | 1.4천 |
|---|
| 2026.06.09 | ₩54,113 | ₩54,113 | ₩53,833 | ₩54,006 | -0.20% | 6.6천 |
|---|
| 2026.06.08 | ₩53,966 | ₩54,153 | ₩53,966 | ₩54,094 | +0.24% | 1.4천 |
|---|
| 2026.06.05 | ₩54,080 | ₩54,220 | ₩53,900 | ₩53,973 | -0.20% | 6천 |
|---|
| 2026.06.04 | ₩54,112 | ₩54,219 | ₩54,060 | ₩54,147 | +0.06% | 2.7천 |
|---|
| 2026.06.03 | ₩54,193 | ₩54,193 | ₩54,060 | ₩54,127 | -0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩54,100 | ₩54,213 | ₩54,100 | ₩54,153 | +0.10% | 4.6천 |
|---|
| 2026.06.01 | ₩54,060 | ₩54,167 | ₩54,060 | ₩54,127 | +0.12% | 900 |
|---|
| 2026.05.29 | ₩54,073 | ₩54,180 | ₩54,073 | ₩54,123 | +0.09% | 1.5천 |
|---|
| 2026.05.28 | ₩54,040 | ₩54,100 | ₩54,006 | ₩54,040 | 0.00% | 2.6천 |
|---|
| 2026.05.27 | ₩54,020 | ₩54,100 | ₩53,993 | ₩54,046 | +0.05% | 4.2천 |
|---|
| 2026.05.26 | ₩54,053 | ₩54,127 | ₩53,966 | ₩54,053 | 0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩53,926 | ₩53,997 | ₩53,926 | ₩53,960 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩53,886 | ₩54,020 | ₩53,886 | ₩53,953 | +0.12% | 2천 |
|---|
| 2026.05.20 | ₩53,820 | ₩53,980 | ₩53,820 | ₩53,920 | +0.19% | 1.3천 |
|---|
| 2026.05.19 | ₩53,820 | ₩53,886 | ₩53,820 | ₩53,840 | +0.04% | 700 |
|---|
| 2026.05.18 | ₩53,840 | ₩53,900 | ₩53,780 | ₩53,853 | +0.02% | 2.2천 |
|---|
| 2026.05.15 | ₩53,813 | ₩53,846 | ₩53,740 | ₩53,840 | +0.05% | 5.4천 |
|---|
| 2026.05.14 | ₩53,940 | ₩53,940 | ₩53,820 | ₩53,866 | -0.14% | 900 |
|---|
| 2026.05.13 | ₩53,793 | ₩53,800 | ₩53,793 | ₩53,800 | +0.01% | 700 |
|---|
| 2026.05.12 | ₩53,726 | ₩53,780 | ₩53,699 | ₩53,780 | +0.10% | 1.5천 |
|---|
| 2026.05.11 | ₩53,773 | ₩53,793 | ₩53,740 | ₩53,760 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩53,686 | ₩53,740 | ₩53,686 | ₩53,740 | +0.10% | 2.6천 |
|---|
| 2026.05.07 | ₩53,619 | ₩53,740 | ₩53,606 | ₩53,633 | +0.02% | 4.2천 |
|---|
| 2026.05.06 | ₩53,553 | ₩53,686 | ₩53,553 | ₩53,625 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩53,519 | ₩53,553 | ₩53,446 | ₩53,519 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩53,513 | ₩53,566 | ₩53,366 | ₩53,399 | -0.21% | 1.2만 |
|---|
| 2026.05.01 | ₩53,499 | ₩53,513 | ₩53,439 | ₩53,446 | -0.10% | 2.4천 |
|---|
| 2026.04.30 | ₩53,259 | ₩53,343 | ₩53,206 | ₩53,343 | +0.16% | 5.7천 |
|---|
| 2026.04.29 | ₩53,086 | ₩53,139 | ₩53,086 | ₩53,120 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩53,019 | ₩53,126 | ₩52,979 | ₩53,112 | +0.18% | 3.6천 |
|---|
| 2026.04.27 | ₩53,179 | ₩53,206 | ₩53,139 | ₩53,206 | +0.05% | 1천 |
|---|
| 2026.04.24 | ₩53,066 | ₩53,139 | ₩53,066 | ₩53,139 | +0.14% | 1.6천 |
|---|
| 2026.04.23 | ₩52,966 | ₩52,966 | ₩52,839 | ₩52,839 | -0.24% | 2.6천 |
|---|
| 2026.04.22 | ₩52,939 | ₩52,979 | ₩52,892 | ₩52,959 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩52,852 | ₩52,852 | ₩52,679 | ₩52,679 | -0.33% | 1.1만 |
|---|
| 2026.04.20 | ₩52,685 | ₩52,872 | ₩52,685 | ₩52,872 | +0.35% | 6.2천 |
|---|
| 2026.04.17 | ₩52,832 | ₩52,925 | ₩52,792 | ₩52,832 | 0.00% | 4.7천 |
|---|
| 2026.04.16 | ₩52,469 | ₩52,645 | ₩52,469 | ₩52,645 | +0.34% | 3천 |
|---|
| 2026.04.15 | ₩52,298 | ₩52,552 | ₩52,298 | ₩52,538 | +0.46% | 3.2천 |
|---|
| 2026.04.14 | ₩52,138 | ₩52,365 | ₩52,138 | ₩52,338 | +0.38% | 2.4천 |
|---|
| 2026.04.13 | ₩51,511 | ₩51,962 | ₩51,511 | ₩51,962 | +0.88% | 1.3천 |
|---|
| 2026.04.10 | ₩51,578 | ₩51,604 | ₩51,531 | ₩51,580 | +0.01% | 5.5천 |
|---|
| 2026.04.09 | ₩51,217 | ₩51,526 | ₩51,164 | ₩51,526 | +0.60% | 4.3만 |
|---|
| 2026.04.08 | ₩51,324 | ₩51,377 | ₩51,191 | ₩51,201 | -0.24% | 5.1천 |
|---|
| 2026.04.07 | ₩49,696 | ₩50,163 | ₩49,589 | ₩50,110 | +0.83% | 6.3천 |
|---|
| 2026.04.06 | ₩50,110 | ₩50,243 | ₩49,990 | ₩50,184 | +0.15% | 6.5천 |
|---|
| 2026.04.02 | ₩49,069 | ₩49,935 | ₩49,069 | ₩49,935 | +1.77% | 2.5천 |
|---|
| 2026.04.01 | ₩49,956 | ₩50,150 | ₩49,843 | ₩49,876 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩48,562 | ₩49,402 | ₩48,395 | ₩49,369 | +1.66% | 7.2천 |
|---|
| 2026.03.30 | ₩48,095 | ₩48,121 | ₩47,521 | ₩47,708 | -0.80% | 3.7천 |
|---|
| 2026.03.27 | ₩48,815 | ₩48,815 | ₩48,108 | ₩48,108 | -1.45% | 1.5만 |
|---|
| 2026.03.26 | ₩49,950 | ₩49,950 | ₩49,029 | ₩49,029 | -1.84% | 6.6천 |
|---|
| 2026.03.25 | ₩50,430 | ₩50,469 | ₩50,390 | ₩50,390 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩49,823 | ₩50,216 | ₩49,823 | ₩50,030 | +0.42% | 2천 |
|---|
| 2026.03.23 | ₩50,630 | ₩50,750 | ₩50,310 | ₩50,350 | -0.55% | 2.2천 |
|---|
| 2026.03.20 | ₩50,230 | ₩50,337 | ₩49,655 | ₩49,709 | -1.04% | 4.3천 |
|---|
| 2026.03.19 | ₩50,257 | ₩50,837 | ₩50,257 | ₩50,837 | +1.16% | 5.3천 |
|---|
| 2026.03.18 | ₩51,724 | ₩51,831 | ₩50,990 | ₩50,990 | -1.42% | 7.6천 |
|---|
| 2026.03.17 | ₩52,165 | ₩52,165 | ₩51,951 | ₩51,951 | -0.41% | 1.3천 |
|---|
| 2026.03.16 | ₩51,671 | ₩52,038 | ₩51,618 | ₩51,644 | -0.05% | 2.9만 |
|---|
| 2026.03.13 | ₩51,724 | ₩51,838 | ₩50,977 | ₩51,107 | -1.19% | 8.7천 |
|---|
| 2026.03.12 | ₩52,138 | ₩52,151 | ₩51,604 | ₩51,604 | -1.02% | 2.5만 |
|---|
| 2026.03.11 | ₩52,899 | ₩52,992 | ₩52,512 | ₩52,592 | -0.58% | 7.3천 |
|---|
| 2026.03.10 | ₩52,645 | ₩53,139 | ₩52,458 | ₩52,605 | -0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩51,231 | ₩52,632 | ₩51,137 | ₩52,619 | +2.71% | 5.2천 |
|---|
| 2026.03.06 | ₩52,218 | ₩52,378 | ₩51,885 | ₩51,991 | -0.43% | 4.9천 |
|---|
| 2026.03.05 | ₩52,752 | ₩53,038 | ₩52,111 | ₩52,859 | +0.20% | 12만 |
|---|
| 2026.03.04 | ₩52,512 | ₩53,192 | ₩52,512 | ₩52,925 | +0.79% | 7.7천 |
|---|
| 2026.03.03 | ₩51,498 | ₩52,151 | ₩51,125 | ₩51,965 | +0.91% | 2.1만 |
|---|
| 2026.03.02 | ₩51,778 | ₩52,779 | ₩51,778 | ₩52,779 | +1.93% | 5.9만 |
|---|
| 2026.02.27 | ₩52,272 | ₩52,699 | ₩52,272 | ₩52,699 | +0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩53,139 | ₩53,139 | ₩52,485 | ₩52,699 | -0.83% | 3.6천 |
|---|
| 2026.02.25 | ₩53,252 | ₩53,433 | ₩53,211 | ₩53,421 | +0.32% | 5.7천 |
|---|
| 2026.02.24 | ₩52,285 | ₩52,752 | ₩52,285 | ₩52,635 | +0.67% | 3.2만 |
|---|
| 2026.02.23 | ₩52,232 | ₩52,285 | ₩51,791 | ₩51,885 | -0.66% | 3.3만 |
|---|
| 2026.02.20 | ₩52,318 | ₩52,725 | ₩52,318 | ₩52,660 | +0.65% | 2.4천 |
|---|
| 2026.02.19 | ₩52,138 | ₩52,352 | ₩51,925 | ₩52,131 | -0.01% | 6.9천 |
|---|
| 2026.02.18 | ₩52,138 | ₩52,765 | ₩52,138 | ₩52,365 | +0.44% | 2.6만 |
|---|
| 2026.02.17 | ₩51,524 | ₩51,978 | ₩51,245 | ₩51,978 | +0.88% | 7.2천 |
|---|
| 2026.02.13 | ₩51,671 | ₩52,405 | ₩51,671 | ₩52,018 | +0.67% | 4.7천 |
|---|
| 2026.02.12 | ₩53,032 | ₩53,032 | ₩51,911 | ₩51,911 | -2.11% | 1.2만 |
|---|
| 2026.02.11 | ₩53,166 | ₩53,366 | ₩52,765 | ₩53,059 | -0.20% | 8.7천 |
|---|
| 2026.02.10 | ₩52,939 | ₩53,179 | ₩52,912 | ₩52,912 | -0.05% | 3.7만 |
|---|
| 2026.02.09 | ₩52,645 | ₩53,219 | ₩52,645 | ₩53,166 | +0.99% | 1.8만 |
|---|
| 2026.02.06 | ₩51,744 | ₩52,725 | ₩51,711 | ₩52,725 | +1.90% | 7.2천 |
|---|
| 2026.02.05 | ₩51,845 | ₩51,911 | ₩51,284 | ₩51,564 | -0.54% | 1.4만 |
|---|
| 2026.02.04 | ₩52,712 | ₩52,712 | ₩51,938 | ₩52,272 | -0.84% | 1만 |
|---|
| 2026.02.03 | ₩53,753 | ₩53,753 | ₩52,805 | ₩53,006 | -1.39% | 5.3천 |
|---|
| 2026.02.02 | ₩53,593 | ₩54,033 | ₩53,553 | ₩53,824 | +0.43% | 2.7만 |
|---|
| 2026.01.30 | ₩53,780 | ₩53,860 | ₩53,286 | ₩53,415 | -0.68% | 7천 |
|---|
| 2026.01.29 | ₩53,553 | ₩53,914 | ₩53,132 | ₩53,914 | +0.68% | 5.6천 |
|---|
| 2026.01.28 | ₩54,193 | ₩54,193 | ₩54,026 | ₩54,116 | -0.14% | 3.9천 |
|---|
| 2026.01.27 | ₩53,886 | ₩54,086 | ₩53,886 | ₩53,984 | +0.18% | 8.9천 |
|---|
| 2026.01.26 | ₩53,740 | ₩53,793 | ₩53,740 | ₩53,749 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩53,606 | ₩53,606 | ₩53,439 | ₩53,463 | -0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩53,219 | ₩53,393 | ₩53,059 | ₩53,319 | +0.19% | 3.5천 |
|---|
| 2026.01.21 | ₩52,699 | ₩53,199 | ₩52,405 | ₩52,954 | +0.48% | 1.8천 |
|---|
| 2026.01.20 | ₩52,538 | ₩52,712 | ₩52,237 | ₩52,237 | -0.57% | 1.2만 |
|---|
| 2026.01.16 | ₩53,473 | ₩53,473 | ₩53,286 | ₩53,379 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩53,526 | ₩53,658 | ₩53,280 | ₩53,300 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩53,059 | ₩53,167 | ₩52,752 | ₩53,103 | +0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩53,579 | ₩53,590 | ₩53,379 | ₩53,514 | -0.12% | 4.5천 |
|---|
| 2026.01.12 | ₩53,299 | ₩53,713 | ₩53,299 | ₩53,621 | +0.60% | 7.6천 |
|---|
| 2026.01.09 | ₩53,179 | ₩53,606 | ₩53,126 | ₩53,569 | +0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩52,979 | ₩53,140 | ₩52,967 | ₩53,140 | +0.30% | 2.9천 |
|---|
| 2026.01.07 | ₩53,192 | ₩53,539 | ₩53,192 | ₩53,307 | +0.22% | 6.7천 |
|---|
| 2026.01.06 | ₩52,966 | ₩53,312 | ₩52,966 | ₩53,296 | +0.62% | 3.1천 |
|---|
| 2026.01.05 | ₩53,006 | ₩53,112 | ₩52,892 | ₩52,939 | -0.13% | 2.3만 |
|---|
| 2026.01.02 | ₩53,019 | ₩53,179 | ₩52,352 | ₩52,575 | -0.84% | 4.5만 |
|---|
| 2025.12.31 | ₩53,286 | ₩53,446 | ₩52,765 | ₩52,765 | -0.98% | 5천 |
|---|
| 2025.12.30 | ₩53,667 | ₩53,926 | ₩53,633 | ₩53,639 | -0.05% | 2.2만 |
|---|
| 2025.12.29 | ₩53,633 | ₩53,900 | ₩53,486 | ₩53,718 | +0.16% | 3.9만 |
|---|
| 2025.12.26 | ₩53,900 | ₩54,086 | ₩53,900 | ₩54,013 | +0.21% | 2.4천 |
|---|
| 2025.12.24 | ₩53,753 | ₩53,925 | ₩53,679 | ₩53,906 | +0.29% | 1천 |
|---|
| 2025.12.23 | ₩53,479 | ₩53,679 | ₩53,433 | ₩53,679 | +0.37% | 3.7천 |
|---|
| 2025.12.22 | ₩53,286 | ₩53,286 | ₩53,264 | ₩53,264 | -0.04% | 1.5천 |
|---|
| 2025.12.19 | ₩52,749 | ₩52,912 | ₩52,645 | ₩52,865 | +0.22% | 4.5천 |
|---|
| 2025.12.18 | ₩51,898 | ₩52,285 | ₩51,818 | ₩52,058 | +0.31% | 3.7천 |
|---|
| 2025.12.17 | ₩51,975 | ₩51,975 | ₩50,870 | ₩50,870 | -2.13% | 3.1천 |
|---|
| 2025.12.16 | ₩51,991 | ₩52,298 | ₩51,764 | ₩52,285 | +0.56% | 3.9천 |
|---|
| 2025.12.15 | ₩52,365 | ₩52,365 | ₩51,965 | ₩52,050 | -0.60% | 2.1천 |
|---|
| 2025.12.12 | ₩53,006 | ₩53,006 | ₩52,218 | ₩52,338 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩52,952 | ₩53,259 | ₩52,752 | ₩53,259 | +0.58% | 4.2천 |
|---|
| 2025.12.10 | ₩52,952 | ₩53,379 | ₩52,781 | ₩53,242 | +0.55% | 2천 |
|---|
| 2025.12.09 | ₩52,912 | ₩53,086 | ₩52,819 | ₩53,059 | +0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩53,046 | ₩53,046 | ₩52,759 | ₩52,885 | -0.30% | 9.2천 |
|---|
| 2025.12.05 | ₩53,086 | ₩53,102 | ₩52,872 | ₩52,959 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩52,659 | ₩52,765 | ₩52,592 | ₩52,737 | +0.15% | 4.8천 |
|---|
| 2025.12.03 | ₩52,525 | ₩52,819 | ₩52,525 | ₩52,819 | +0.56% | 6.4천 |
|---|
| 2025.12.02 | ₩52,552 | ₩52,685 | ₩52,278 | ₩52,672 | +0.23% | 2만 |
|---|
| 2025.12.01 | ₩52,058 | ₩52,418 | ₩52,058 | ₩52,222 | +0.32% | 4.2천 |
|---|
| 2025.11.28 | ₩52,165 | ₩52,378 | ₩52,066 | ₩52,378 | +0.41% | 9.5천 |
|---|
| 2025.11.26 | ₩51,724 | ₩52,111 | ₩51,724 | ₩51,938 | +0.41% | 1.3만 |
|---|
| 2025.11.25 | ₩50,710 | ₩51,604 | ₩50,563 | ₩51,604 | +1.76% | 6.6천 |
|---|
| 2025.11.24 | ₩50,377 | ₩51,271 | ₩50,377 | ₩51,271 | +1.77% | 3.5천 |
|---|
| 2025.11.21 | ₩49,442 | ₩50,243 | ₩49,136 | ₩49,923 | +0.97% | 6.5천 |
|---|
| 2025.11.20 | ₩51,644 | ₩51,724 | ₩49,481 | ₩49,481 | -4.19% | 8.8천 |
|---|
| 2025.11.19 | ₩50,898 | ₩50,898 | ₩50,323 | ₩50,684 | -0.42% | 6.2천 |
|---|
| 2025.11.18 | ₩49,963 | ₩50,684 | ₩49,963 | ₩50,403 | +0.88% | 7.6천 |
|---|
| 2025.11.17 | ₩51,231 | ₩51,271 | ₩50,668 | ₩51,024 | -0.40% | 1.5만 |
|---|
| 2025.11.14 | ₩50,897 | ₩51,451 | ₩50,897 | ₩51,161 | +0.52% | 4.6만 |
|---|
| 2025.11.13 | ₩51,564 | ₩51,564 | ₩51,028 | ₩51,164 | -0.78% | 9.5천 |
|---|
| 2025.11.12 | ₩52,005 | ₩52,043 | ₩51,898 | ₩52,043 | +0.07% | 1.7천 |
|---|
| 2025.11.11 | ₩51,898 | ₩52,058 | ₩51,751 | ₩51,938 | +0.08% | 1.5만 |
|---|
| 2025.11.10 | ₩52,031 | ₩52,113 | ₩51,724 | ₩52,093 | +0.12% | 1.7만 |
|---|
| 2025.11.07 | ₩50,724 | ₩51,231 | ₩50,283 | ₩51,224 | +0.99% | 1.4만 |
|---|
| 2025.11.06 | ₩52,031 | ₩52,031 | ₩51,205 | ₩51,337 | -1.33% | 5.9천 |
|---|
| 2025.11.05 | ₩51,845 | ₩52,205 | ₩51,845 | ₩52,057 | +0.41% | 4.7천 |
|---|
| 2025.11.04 | ₩52,005 | ₩52,125 | ₩51,776 | ₩51,776 | -0.44% | 1만 |
|---|
| 2025.11.03 | ₩52,552 | ₩52,552 | ₩50,497 | ₩52,445 | -0.20% | 2.6천 |
|---|
| 2025.10.31 | ₩52,378 | ₩52,445 | ₩52,265 | ₩52,272 | -0.20% | 1천 |
|---|
| 2025.10.30 | ₩52,245 | ₩52,245 | ₩52,111 | ₩52,125 | -0.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,498 | ₩52,498 | ₩52,377 | ₩52,425 | -0.14% | 5.4천 |
|---|
| 2025.10.28 | ₩52,232 | ₩52,465 | ₩52,232 | ₩52,445 | +0.41% | 7.2천 |
|---|
| 2025.10.27 | ₩52,125 | ₩52,285 | ₩52,111 | ₩52,285 | +0.31% | 1.2만 |
|---|
| 2025.10.24 | ₩51,631 | ₩51,764 | ₩51,631 | ₩51,691 | +0.12% | 3.2천 |
|---|
| 2025.10.23 | ₩51,177 | ₩51,364 | ₩51,177 | ₩51,317 | +0.27% | 1.7천 |
|---|
| 2025.10.22 | ₩50,977 | ₩50,977 | ₩50,563 | ₩50,882 | -0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩51,204 | ₩51,403 | ₩51,177 | ₩51,364 | +0.31% | 5.3천 |
|---|
| 2025.10.20 | ₩51,244 | ₩51,324 | ₩51,244 | ₩51,324 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩50,216 | ₩50,724 | ₩50,216 | ₩50,710 | +0.98% | 7.5천 |
|---|
| 2025.10.16 | ₩50,810 | ₩50,810 | ₩50,043 | ₩50,337 | -0.93% | 16.8만 |
|---|
| 2025.10.15 | ₩50,563 | ₩50,824 | ₩50,397 | ₩50,562 | -0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩50,104 | ₩50,595 | ₩50,030 | ₩50,323 | +0.44% | 5.3천 |
|---|
| 2025.10.13 | ₩50,337 | ₩50,617 | ₩50,203 | ₩50,546 | +0.42% | 6.8천 |
|---|
| 2025.10.10 | ₩51,177 | ₩51,177 | ₩49,603 | ₩49,619 | -3.05% | 4.6천 |
|---|