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 | ₩55,852 | ₩55,852 | ₩55,576 | ₩55,679 | -0.31% | 2.5천 |
| 2026.10.08 | ₩55,839 | ₩55,839 | ₩55,238 | ₩55,361 | -0.86% | 1.7만 |
| 2026.10.07 | ₩55,679 | ₩55,973 | ₩55,652 | ₩55,945 | +0.48% | 6.6천 |
| 2026.10.06 | ₩56,213 | ₩56,213 | ₩55,906 | ₩56,009 | -0.36% | 4.8천 |
| 2026.10.05 | ₩55,385 | ₩55,745 | ₩55,385 | ₩55,743 | +0.65% | 1.1만 |
| 2026.10.02 | ₩55,545 | ₩55,545 | ₩55,284 | ₩55,398 | -0.26% | 8.8천 |
| 2026.10.01 | ₩55,011 | ₩55,171 | ₩54,636 | ₩54,957 | -0.10% | 6.5만 |
| 2026.09.30 | ₩55,104 | ₩55,478 | ₩54,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,957 |
| -0.27% |
| 4.3천 |
| 2026.09.29 | ₩54,957 | ₩54,957 | ₩54,463 | ₩54,698 | -0.47% | 15.9만 |
|---|
| 2026.09.28 | ₩54,650 | ₩54,990 | ₩54,570 | ₩54,627 | -0.04% | 3.4천 |
|---|
| 2026.09.25 | ₩55,371 | ₩55,772 | ₩55,371 | ₩55,719 | +0.63% | 9.4천 |
|---|
| 2026.09.24 | ₩54,930 | ₩55,518 | ₩54,690 | ₩55,383 | +0.82% | 8.2천 |
|---|
| 2026.09.23 | ₩55,411 | ₩55,411 | ₩55,224 | ₩55,317 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩55,345 | ₩56,180 | ₩55,345 | ₩56,150 | +1.46% | 3.7천 |
|---|
| 2026.09.21 | ₩54,369 | ₩55,665 | ₩54,369 | ₩55,476 | +2.03% | 2.1만 |
|---|
| 2026.09.18 | ₩53,033 | ₩53,241 | ₩52,792 | ₩53,241 | +0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩52,806 | ₩52,993 | ₩52,752 | ₩52,973 | +0.32% | 1.7만 |
|---|
| 2026.09.16 | ₩52,458 | ₩52,458 | ₩51,724 | ₩51,939 | -0.99% | 1.8만 |
|---|
| 2026.09.15 | ₩52,258 | ₩52,258 | ₩51,911 | ₩51,924 | -0.64% | 4.5천 |
|---|
| 2026.09.14 | ₩51,977 | ₩52,686 | ₩51,977 | ₩52,378 | +0.77% | 8.4천 |
|---|
| 2026.09.11 | ₩52,726 | ₩53,085 | ₩52,726 | ₩52,885 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩52,378 | ₩52,666 | ₩52,378 | ₩52,418 | +0.08% | 1.1만 |
|---|
| 2026.09.09 | ₩53,300 | ₩53,380 | ₩52,980 | ₩53,080 | -0.41% | 4.8천 |
|---|
| 2026.09.08 | ₩53,501 | ₩53,501 | ₩53,209 | ₩53,209 | -0.54% | 2.8천 |
|---|
| 2026.09.04 | ₩53,167 | ₩53,514 | ₩53,167 | ₩53,335 | +0.32% | 3.2천 |
|---|
| 2026.09.03 | ₩52,445 | ₩53,340 | ₩52,445 | ₩53,260 | +1.55% | 4.1만 |
|---|
| 2026.09.02 | ₩52,418 | ₩52,592 | ₩52,325 | ₩52,485 | +0.13% | 3.5천 |
|---|
| 2026.09.01 | ₩52,385 | ₩52,659 | ₩52,352 | ₩52,352 | -0.06% | 1.4천 |
|---|
| 2026.08.31 | ₩53,020 | ₩53,227 | ₩52,973 | ₩53,227 | +0.39% | 2만 |
|---|
| 2026.08.28 | ₩53,474 | ₩53,915 | ₩53,140 | ₩53,219 | -0.48% | 3만 |
|---|
| 2026.08.27 | ₩53,200 | ₩53,701 | ₩53,200 | ₩53,658 | +0.86% | 1.8만 |
|---|
| 2026.08.26 | ₩52,632 | ₩52,980 | ₩52,632 | ₩52,804 | +0.33% | 3.3천 |
|---|
| 2026.08.25 | ₩52,592 | ₩52,780 | ₩52,592 | ₩52,780 | +0.36% | 21.9만 |
|---|
| 2026.08.24 | ₩52,539 | ₩52,652 | ₩52,111 | ₩52,365 | -0.33% | 1.4만 |
|---|
| 2026.08.21 | ₩53,300 | ₩53,300 | ₩52,899 | ₩53,048 | -0.47% | 5.7천 |
|---|
| 2026.08.20 | ₩53,100 | ₩53,100 | ₩52,739 | ₩52,851 | -0.47% | 6천 |
|---|
| 2026.08.19 | ₩53,487 | ₩53,494 | ₩53,298 | ₩53,298 | -0.35% | 2천 |
|---|
| 2026.08.18 | ₩53,608 | ₩53,608 | ₩53,447 | ₩53,473 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩54,757 | ₩54,984 | ₩54,543 | ₩54,543 | -0.39% | 7.2천 |
|---|
| 2026.08.14 | ₩54,743 | ₩54,743 | ₩54,369 | ₩54,586 | -0.29% | 2.9천 |
|---|
| 2026.08.13 | ₩53,955 | ₩54,810 | ₩53,955 | ₩54,680 | +1.34% | 2.8천 |
|---|
| 2026.08.12 | ₩54,048 | ₩54,169 | ₩53,942 | ₩53,963 | -0.16% | 3.8천 |
|---|
| 2026.08.11 | ₩53,821 | ₩53,821 | ₩53,434 | ₩53,527 | -0.55% | 5.4천 |
|---|
| 2026.08.10 | ₩53,875 | ₩53,888 | ₩53,728 | ₩53,730 | -0.27% | 6천 |
|---|
| 2026.08.07 | ₩53,514 | ₩53,884 | ₩53,420 | ₩53,884 | +0.69% | 2.1천 |
|---|
| 2026.08.06 | ₩53,193 | ₩53,514 | ₩53,153 | ₩53,247 | +0.10% | 3.6천 |
|---|
| 2026.08.05 | ₩53,982 | ₩53,982 | ₩53,531 | ₩53,531 | -0.83% | 1.3천 |
|---|
| 2026.08.04 | ₩52,939 | ₩53,868 | ₩52,939 | ₩53,759 | +1.55% | 2.2천 |
|---|
| 2026.08.03 | ₩51,162 | ₩52,064 | ₩51,162 | ₩51,992 | +1.62% | 2.7천 |
|---|
| 2026.07.31 | ₩51,510 | ₩51,510 | ₩50,468 | ₩51,082 | -0.83% | 2.5만 |
|---|
| 2026.07.30 | ₩50,680 | ₩50,882 | ₩50,561 | ₩50,735 | +0.11% | 2.2만 |
|---|
| 2026.07.29 | ₩49,632 | ₩49,786 | ₩48,999 | ₩48,999 | -1.28% | 2.5천 |
|---|
| 2026.07.28 | ₩50,214 | ₩50,214 | ₩50,123 | ₩50,123 | -0.18% | 1.4천 |
|---|
| 2026.07.27 | ₩51,082 | ₩51,082 | ₩50,240 | ₩50,625 | -0.89% | 4.1만 |
|---|
| 2026.07.24 | ₩51,176 | ₩51,296 | ₩50,641 | ₩50,783 | -0.77% | 4.2천 |
|---|
| 2026.07.23 | ₩51,403 | ₩51,456 | ₩51,256 | ₩51,393 | -0.02% | 8.3천 |
|---|
| 2026.07.22 | ₩52,819 | ₩52,851 | ₩52,564 | ₩52,564 | -0.48% | 8.8천 |
|---|
| 2026.07.21 | ₩52,739 | ₩52,926 | ₩52,385 | ₩52,883 | +0.27% | 1.2만 |
|---|
| 2026.07.20 | ₩52,124 | ₩52,311 | ₩51,765 | ₩51,765 | -0.69% | 2.3천 |
|---|
| 2026.07.17 | ₩51,603 | ₩52,164 | ₩51,603 | ₩51,724 | +0.23% | 6.5만 |
|---|
| 2026.07.16 | ₩52,792 | ₩53,073 | ₩52,412 | ₩52,512 | -0.53% | 4.5천 |
|---|
| 2026.07.15 | ₩53,781 | ₩53,781 | ₩52,993 | ₩53,441 | -0.63% | 1.9만 |
|---|
| 2026.07.14 | ₩53,314 | ₩53,701 | ₩53,314 | ₩53,610 | +0.56% | 5.5만 |
|---|
| 2026.07.13 | ₩53,113 | ₩53,407 | ₩52,966 | ₩53,033 | -0.15% | 8.2천 |
|---|
| 2026.07.10 | ₩53,661 | ₩53,927 | ₩53,514 | ₩53,927 | +0.50% | 2.1천 |
|---|
| 2026.07.09 | ₩53,541 | ₩53,728 | ₩53,367 | ₩53,716 | +0.33% | 3만 |
|---|
| 2026.07.08 | ₩52,587 | ₩52,850 | ₩52,172 | ₩52,850 | +0.50% | 4.8천 |
|---|
| 2026.07.07 | ₩52,659 | ₩52,953 | ₩52,524 | ₩52,712 | +0.10% | 7.7천 |
|---|
| 2026.07.06 | ₩53,474 | ₩53,835 | ₩53,474 | ₩53,642 | +0.31% | 3.5만 |
|---|
| 2026.07.02 | ₩53,781 | ₩53,781 | ₩52,512 | ₩52,854 | -1.72% | 1.7천 |
|---|
| 2026.07.01 | ₩53,836 | ₩54,129 | ₩53,755 | ₩53,755 | -0.15% | 2.1만 |
|---|
| 2026.06.30 | ₩54,409 | ₩54,503 | ₩54,316 | ₩54,409 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩54,302 | ₩54,476 | ₩54,302 | ₩54,416 | +0.21% | 4.6천 |
|---|
| 2026.06.26 | ₩54,449 | ₩54,463 | ₩54,302 | ₩54,396 | -0.10% | 5.3천 |
|---|
| 2026.06.25 | ₩54,309 | ₩54,309 | ₩54,309 | ₩54,309 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩54,249 | ₩54,436 | ₩54,249 | ₩54,342 | +0.17% | 3.6천 |
|---|
| 2026.06.23 | ₩54,329 | ₩54,409 | ₩54,329 | ₩54,329 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩54,463 | ₩54,463 | ₩54,302 | ₩54,362 | -0.18% | 3.4천 |
|---|
| 2026.06.18 | ₩54,276 | ₩54,369 | ₩54,236 | ₩54,302 | +0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,209 | ₩54,276 | ₩54,209 | ₩54,276 | +0.12% | 1.2천 |
|---|
| 2026.06.16 | ₩54,356 | ₩54,383 | ₩54,236 | ₩54,282 | -0.14% | 8.7천 |
|---|
| 2026.06.15 | ₩54,209 | ₩54,369 | ₩54,209 | ₩54,296 | +0.16% | 3.1천 |
|---|
| 2026.06.12 | ₩54,102 | ₩54,289 | ₩54,102 | ₩54,229 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩54,008 | ₩54,175 | ₩54,008 | ₩54,175 | +0.31% | 1.6천 |
|---|
| 2026.06.10 | ₩54,035 | ₩54,155 | ₩53,984 | ₩54,002 | -0.06% | 1.4천 |
|---|
| 2026.06.09 | ₩54,182 | ₩54,182 | ₩53,902 | ₩54,075 | -0.20% | 6.6천 |
|---|
| 2026.06.08 | ₩54,035 | ₩54,222 | ₩54,035 | ₩54,163 | +0.24% | 1.4천 |
|---|
| 2026.06.05 | ₩54,149 | ₩54,289 | ₩53,968 | ₩54,042 | -0.20% | 6천 |
|---|
| 2026.06.04 | ₩54,181 | ₩54,288 | ₩54,129 | ₩54,216 | +0.06% | 2.7천 |
|---|
| 2026.06.03 | ₩54,262 | ₩54,262 | ₩54,129 | ₩54,195 | -0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩54,169 | ₩54,282 | ₩54,169 | ₩54,222 | +0.10% | 4.6천 |
|---|
| 2026.06.01 | ₩54,129 | ₩54,236 | ₩54,129 | ₩54,195 | +0.12% | 900 |
|---|
| 2026.05.29 | ₩54,142 | ₩54,249 | ₩54,142 | ₩54,191 | +0.09% | 1.5천 |
|---|
| 2026.05.28 | ₩54,109 | ₩54,169 | ₩54,075 | ₩54,109 | 0.00% | 2.6천 |
|---|
| 2026.05.27 | ₩54,089 | ₩54,169 | ₩54,062 | ₩54,115 | +0.05% | 4.2천 |
|---|
| 2026.05.26 | ₩54,122 | ₩54,195 | ₩54,035 | ₩54,122 | 0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩53,995 | ₩54,066 | ₩53,995 | ₩54,028 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩53,955 | ₩54,089 | ₩53,955 | ₩54,022 | +0.12% | 2천 |
|---|
| 2026.05.20 | ₩53,888 | ₩54,048 | ₩53,888 | ₩53,988 | +0.19% | 1.3천 |
|---|
| 2026.05.19 | ₩53,888 | ₩53,955 | ₩53,888 | ₩53,908 | +0.04% | 700 |
|---|
| 2026.05.18 | ₩53,908 | ₩53,968 | ₩53,848 | ₩53,922 | +0.02% | 2.2천 |
|---|
| 2026.05.15 | ₩53,881 | ₩53,915 | ₩53,808 | ₩53,908 | +0.05% | 5.4천 |
|---|
| 2026.05.14 | ₩54,008 | ₩54,008 | ₩53,888 | ₩53,935 | -0.14% | 900 |
|---|
| 2026.05.13 | ₩53,861 | ₩53,868 | ₩53,861 | ₩53,868 | +0.01% | 700 |
|---|
| 2026.05.12 | ₩53,795 | ₩53,848 | ₩53,768 | ₩53,848 | +0.10% | 1.5천 |
|---|
| 2026.05.11 | ₩53,841 | ₩53,861 | ₩53,808 | ₩53,828 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩53,755 | ₩53,808 | ₩53,755 | ₩53,808 | +0.10% | 2.6천 |
|---|
| 2026.05.07 | ₩53,688 | ₩53,808 | ₩53,674 | ₩53,701 | +0.02% | 4.2천 |
|---|
| 2026.05.06 | ₩53,621 | ₩53,755 | ₩53,621 | ₩53,693 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩53,587 | ₩53,621 | ₩53,514 | ₩53,587 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩53,581 | ₩53,634 | ₩53,434 | ₩53,467 | -0.21% | 1.2만 |
|---|
| 2026.05.01 | ₩53,567 | ₩53,581 | ₩53,507 | ₩53,514 | -0.10% | 2.4천 |
|---|
| 2026.04.30 | ₩53,327 | ₩53,411 | ₩53,273 | ₩53,411 | +0.16% | 5.7천 |
|---|
| 2026.04.29 | ₩53,153 | ₩53,207 | ₩53,153 | ₩53,188 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩53,086 | ₩53,193 | ₩53,046 | ₩53,180 | +0.18% | 3.6천 |
|---|
| 2026.04.27 | ₩53,247 | ₩53,273 | ₩53,207 | ₩53,273 | +0.05% | 1천 |
|---|
| 2026.04.24 | ₩53,133 | ₩53,207 | ₩53,133 | ₩53,207 | +0.14% | 1.6천 |
|---|
| 2026.04.23 | ₩53,033 | ₩53,033 | ₩52,906 | ₩52,906 | -0.24% | 2.6천 |
|---|
| 2026.04.22 | ₩53,006 | ₩53,046 | ₩52,959 | ₩53,026 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩52,919 | ₩52,919 | ₩52,746 | ₩52,746 | -0.33% | 1.1만 |
|---|
| 2026.04.20 | ₩52,752 | ₩52,939 | ₩52,752 | ₩52,939 | +0.35% | 6.2천 |
|---|
| 2026.04.17 | ₩52,899 | ₩52,993 | ₩52,859 | ₩52,899 | 0.00% | 4.7천 |
|---|
| 2026.04.16 | ₩52,536 | ₩52,712 | ₩52,536 | ₩52,712 | +0.34% | 3천 |
|---|
| 2026.04.15 | ₩52,365 | ₩52,619 | ₩52,365 | ₩52,605 | +0.46% | 3.2천 |
|---|
| 2026.04.14 | ₩52,205 | ₩52,432 | ₩52,205 | ₩52,405 | +0.38% | 2.4천 |
|---|
| 2026.04.13 | ₩51,577 | ₩52,028 | ₩51,577 | ₩52,028 | +0.88% | 1.3천 |
|---|
| 2026.04.10 | ₩51,643 | ₩51,670 | ₩51,597 | ₩51,646 | +0.01% | 5.5천 |
|---|
| 2026.04.09 | ₩51,283 | ₩51,591 | ₩51,229 | ₩51,591 | +0.60% | 4.3만 |
|---|
| 2026.04.08 | ₩51,389 | ₩51,443 | ₩51,256 | ₩51,267 | -0.24% | 5.1천 |
|---|
| 2026.04.07 | ₩49,759 | ₩50,227 | ₩49,652 | ₩50,174 | +0.83% | 6.3천 |
|---|
| 2026.04.06 | ₩50,174 | ₩50,307 | ₩50,053 | ₩50,248 | +0.15% | 6.5천 |
|---|
| 2026.04.02 | ₩49,131 | ₩49,999 | ₩49,131 | ₩49,999 | +1.77% | 2.5천 |
|---|
| 2026.04.01 | ₩50,020 | ₩50,214 | ₩49,906 | ₩49,940 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩48,624 | ₩49,465 | ₩48,457 | ₩49,432 | +1.66% | 7.2천 |
|---|
| 2026.03.30 | ₩48,156 | ₩48,183 | ₩47,581 | ₩47,768 | -0.80% | 3.7천 |
|---|
| 2026.03.27 | ₩48,877 | ₩48,877 | ₩48,169 | ₩48,169 | -1.45% | 1.5만 |
|---|
| 2026.03.26 | ₩50,013 | ₩50,013 | ₩49,091 | ₩49,091 | -1.84% | 6.6천 |
|---|
| 2026.03.25 | ₩50,494 | ₩50,533 | ₩50,454 | ₩50,454 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩49,886 | ₩50,280 | ₩49,886 | ₩50,093 | +0.42% | 2천 |
|---|
| 2026.03.23 | ₩50,695 | ₩50,815 | ₩50,374 | ₩50,414 | -0.55% | 2.2천 |
|---|
| 2026.03.20 | ₩50,294 | ₩50,401 | ₩49,718 | ₩49,773 | -1.04% | 4.3천 |
|---|
| 2026.03.19 | ₩50,321 | ₩50,902 | ₩50,321 | ₩50,902 | +1.16% | 5.3천 |
|---|
| 2026.03.18 | ₩51,790 | ₩51,897 | ₩51,055 | ₩51,055 | -1.42% | 7.6천 |
|---|
| 2026.03.17 | ₩52,231 | ₩52,231 | ₩52,017 | ₩52,017 | -0.41% | 1.3천 |
|---|
| 2026.03.16 | ₩51,737 | ₩52,104 | ₩51,683 | ₩51,710 | -0.05% | 2.9만 |
|---|
| 2026.03.13 | ₩51,790 | ₩51,904 | ₩51,042 | ₩51,172 | -1.19% | 8.7천 |
|---|
| 2026.03.12 | ₩52,205 | ₩52,218 | ₩51,670 | ₩51,670 | -1.02% | 2.5만 |
|---|
| 2026.03.11 | ₩52,966 | ₩53,060 | ₩52,579 | ₩52,659 | -0.58% | 7.3천 |
|---|
| 2026.03.10 | ₩52,712 | ₩53,207 | ₩52,525 | ₩52,672 | -0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩51,296 | ₩52,699 | ₩51,202 | ₩52,686 | +2.71% | 5.2천 |
|---|
| 2026.03.06 | ₩52,285 | ₩52,445 | ₩51,951 | ₩52,058 | -0.43% | 4.9천 |
|---|
| 2026.03.05 | ₩52,819 | ₩53,105 | ₩52,178 | ₩52,926 | +0.20% | 12만 |
|---|
| 2026.03.04 | ₩52,579 | ₩53,260 | ₩52,579 | ₩52,993 | +0.79% | 7.7천 |
|---|
| 2026.03.03 | ₩51,563 | ₩52,218 | ₩51,190 | ₩52,031 | +0.91% | 2.1만 |
|---|
| 2026.03.02 | ₩51,844 | ₩52,846 | ₩51,844 | ₩52,846 | +1.93% | 5.9만 |
|---|
| 2026.02.27 | ₩52,338 | ₩52,766 | ₩52,338 | ₩52,766 | +0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩53,207 | ₩53,207 | ₩52,552 | ₩52,766 | -0.83% | 3.6천 |
|---|
| 2026.02.25 | ₩53,320 | ₩53,501 | ₩53,279 | ₩53,489 | +0.32% | 5.7천 |
|---|
| 2026.02.24 | ₩52,352 | ₩52,819 | ₩52,352 | ₩52,702 | +0.67% | 3.2만 |
|---|
| 2026.02.23 | ₩52,298 | ₩52,352 | ₩51,857 | ₩51,951 | -0.66% | 3.3만 |
|---|
| 2026.02.20 | ₩52,385 | ₩52,792 | ₩52,385 | ₩52,727 | +0.65% | 2.4천 |
|---|
| 2026.02.19 | ₩52,205 | ₩52,418 | ₩51,991 | ₩52,198 | -0.01% | 6.9천 |
|---|
| 2026.02.18 | ₩52,205 | ₩52,833 | ₩52,205 | ₩52,432 | +0.44% | 2.6만 |
|---|
| 2026.02.17 | ₩51,590 | ₩52,044 | ₩51,311 | ₩52,044 | +0.88% | 7.2천 |
|---|
| 2026.02.13 | ₩51,737 | ₩52,472 | ₩51,737 | ₩52,084 | +0.67% | 4.7천 |
|---|
| 2026.02.12 | ₩53,100 | ₩53,100 | ₩51,977 | ₩51,977 | -2.11% | 1.2만 |
|---|
| 2026.02.11 | ₩53,233 | ₩53,434 | ₩52,833 | ₩53,127 | -0.20% | 8.7천 |
|---|
| 2026.02.10 | ₩53,006 | ₩53,247 | ₩52,980 | ₩52,980 | -0.05% | 3.7만 |
|---|
| 2026.02.09 | ₩52,712 | ₩53,287 | ₩52,712 | ₩53,233 | +0.99% | 1.8만 |
|---|
| 2026.02.06 | ₩51,810 | ₩52,792 | ₩51,777 | ₩52,792 | +1.90% | 7.2천 |
|---|
| 2026.02.05 | ₩51,911 | ₩51,977 | ₩51,349 | ₩51,630 | -0.54% | 1.4만 |
|---|
| 2026.02.04 | ₩52,779 | ₩52,779 | ₩52,004 | ₩52,338 | -0.84% | 1만 |
|---|
| 2026.02.03 | ₩53,821 | ₩53,821 | ₩52,873 | ₩53,073 | -1.39% | 5.3천 |
|---|
| 2026.02.02 | ₩53,661 | ₩54,102 | ₩53,621 | ₩53,892 | +0.43% | 2.7만 |
|---|
| 2026.01.30 | ₩53,848 | ₩53,928 | ₩53,354 | ₩53,483 | -0.68% | 7천 |
|---|
| 2026.01.29 | ₩53,621 | ₩53,983 | ₩53,200 | ₩53,983 | +0.68% | 5.6천 |
|---|
| 2026.01.28 | ₩54,262 | ₩54,262 | ₩54,095 | ₩54,185 | -0.14% | 3.9천 |
|---|
| 2026.01.27 | ₩53,955 | ₩54,155 | ₩53,955 | ₩54,052 | +0.18% | 8.9천 |
|---|
| 2026.01.26 | ₩53,808 | ₩53,861 | ₩53,808 | ₩53,817 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩53,674 | ₩53,674 | ₩53,507 | ₩53,531 | -0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩53,287 | ₩53,461 | ₩53,127 | ₩53,387 | +0.19% | 3.5천 |
|---|
| 2026.01.21 | ₩52,766 | ₩53,267 | ₩52,472 | ₩53,021 | +0.48% | 1.8천 |
|---|
| 2026.01.20 | ₩52,605 | ₩52,779 | ₩52,303 | ₩52,303 | -0.57% | 1.2만 |
|---|
| 2026.01.16 | ₩53,541 | ₩53,541 | ₩53,354 | ₩53,447 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩53,594 | ₩53,726 | ₩53,348 | ₩53,368 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩53,127 | ₩53,235 | ₩52,819 | ₩53,171 | +0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩53,648 | ₩53,658 | ₩53,447 | ₩53,582 | -0.12% | 4.5천 |
|---|
| 2026.01.12 | ₩53,367 | ₩53,781 | ₩53,367 | ₩53,689 | +0.60% | 7.6천 |
|---|
| 2026.01.09 | ₩53,247 | ₩53,674 | ₩53,193 | ₩53,637 | +0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩53,046 | ₩53,208 | ₩53,034 | ₩53,208 | +0.30% | 2.9천 |
|---|
| 2026.01.07 | ₩53,260 | ₩53,608 | ₩53,260 | ₩53,375 | +0.22% | 6.7천 |
|---|
| 2026.01.06 | ₩53,033 | ₩53,380 | ₩53,033 | ₩53,364 | +0.62% | 3.1천 |
|---|
| 2026.01.05 | ₩53,073 | ₩53,180 | ₩52,959 | ₩53,006 | -0.13% | 2.3만 |
|---|
| 2026.01.02 | ₩53,086 | ₩53,247 | ₩52,418 | ₩52,641 | -0.84% | 4.5만 |
|---|
| 2025.12.31 | ₩53,354 | ₩53,514 | ₩52,833 | ₩52,833 | -0.98% | 5천 |
|---|
| 2025.12.30 | ₩53,736 | ₩53,995 | ₩53,701 | ₩53,708 | -0.05% | 2.2만 |
|---|
| 2025.12.29 | ₩53,701 | ₩53,968 | ₩53,554 | ₩53,787 | +0.16% | 3.9만 |
|---|
| 2025.12.26 | ₩53,968 | ₩54,155 | ₩53,968 | ₩54,082 | +0.21% | 2.4천 |
|---|
| 2025.12.24 | ₩53,821 | ₩53,994 | ₩53,748 | ₩53,975 | +0.29% | 1천 |
|---|
| 2025.12.23 | ₩53,547 | ₩53,748 | ₩53,501 | ₩53,748 | +0.37% | 3.7천 |
|---|
| 2025.12.22 | ₩53,354 | ₩53,354 | ₩53,332 | ₩53,332 | -0.04% | 1.5천 |
|---|
| 2025.12.19 | ₩52,817 | ₩52,980 | ₩52,712 | ₩52,933 | +0.22% | 4.5천 |
|---|
| 2025.12.18 | ₩51,964 | ₩52,352 | ₩51,884 | ₩52,124 | +0.31% | 3.7천 |
|---|
| 2025.12.17 | ₩52,042 | ₩52,042 | ₩50,935 | ₩50,935 | -2.13% | 3.1천 |
|---|
| 2025.12.16 | ₩52,058 | ₩52,365 | ₩51,830 | ₩52,352 | +0.56% | 3.9천 |
|---|
| 2025.12.15 | ₩52,432 | ₩52,432 | ₩52,031 | ₩52,116 | -0.60% | 2.1천 |
|---|
| 2025.12.12 | ₩53,073 | ₩53,073 | ₩52,285 | ₩52,405 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩53,020 | ₩53,327 | ₩52,819 | ₩53,327 | +0.58% | 4.2천 |
|---|
| 2025.12.10 | ₩53,020 | ₩53,447 | ₩52,849 | ₩53,310 | +0.55% | 2천 |
|---|
| 2025.12.09 | ₩52,980 | ₩53,153 | ₩52,886 | ₩53,127 | +0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩53,113 | ₩53,113 | ₩52,826 | ₩52,953 | -0.30% | 9.2천 |
|---|
| 2025.12.05 | ₩53,153 | ₩53,169 | ₩52,939 | ₩53,026 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩52,726 | ₩52,833 | ₩52,659 | ₩52,804 | +0.15% | 4.8천 |
|---|
| 2025.12.03 | ₩52,592 | ₩52,886 | ₩52,592 | ₩52,886 | +0.56% | 6.4천 |
|---|
| 2025.12.02 | ₩52,619 | ₩52,752 | ₩52,345 | ₩52,739 | +0.23% | 2만 |
|---|
| 2025.12.01 | ₩52,124 | ₩52,485 | ₩52,124 | ₩52,289 | +0.32% | 4.2천 |
|---|
| 2025.11.28 | ₩52,231 | ₩52,445 | ₩52,132 | ₩52,445 | +0.41% | 9.5천 |
|---|
| 2025.11.26 | ₩51,790 | ₩52,178 | ₩51,790 | ₩52,004 | +0.41% | 1.3만 |
|---|
| 2025.11.25 | ₩50,775 | ₩51,670 | ₩50,628 | ₩51,670 | +1.76% | 6.6천 |
|---|
| 2025.11.24 | ₩50,441 | ₩51,336 | ₩50,441 | ₩51,336 | +1.77% | 3.5천 |
|---|
| 2025.11.21 | ₩49,505 | ₩50,307 | ₩49,198 | ₩49,986 | +0.97% | 6.5천 |
|---|
| 2025.11.20 | ₩51,710 | ₩51,790 | ₩49,544 | ₩49,544 | -4.19% | 8.8천 |
|---|
| 2025.11.19 | ₩50,963 | ₩50,963 | ₩50,387 | ₩50,748 | -0.42% | 6.2천 |
|---|
| 2025.11.18 | ₩50,027 | ₩50,748 | ₩50,027 | ₩50,468 | +0.88% | 7.6천 |
|---|
| 2025.11.17 | ₩51,296 | ₩51,336 | ₩50,732 | ₩51,089 | -0.40% | 1.5만 |
|---|
| 2025.11.14 | ₩50,962 | ₩51,516 | ₩50,962 | ₩51,226 | +0.52% | 4.6만 |
|---|
| 2025.11.13 | ₩51,630 | ₩51,630 | ₩51,093 | ₩51,229 | -0.78% | 9.5천 |
|---|
| 2025.11.12 | ₩52,071 | ₩52,110 | ₩51,964 | ₩52,110 | +0.07% | 1.7천 |
|---|
| 2025.11.11 | ₩51,964 | ₩52,124 | ₩51,817 | ₩52,004 | +0.08% | 1.5만 |
|---|
| 2025.11.10 | ₩52,098 | ₩52,179 | ₩51,790 | ₩52,159 | +0.12% | 1.7만 |
|---|
| 2025.11.07 | ₩50,788 | ₩51,296 | ₩50,347 | ₩51,289 | +0.99% | 1.4만 |
|---|
| 2025.11.06 | ₩52,098 | ₩52,098 | ₩51,271 | ₩51,403 | -1.33% | 5.9천 |
|---|
| 2025.11.05 | ₩51,911 | ₩52,271 | ₩51,911 | ₩52,123 | +0.41% | 4.7천 |
|---|
| 2025.11.04 | ₩52,071 | ₩52,191 | ₩51,842 | ₩51,842 | -0.44% | 1만 |
|---|
| 2025.11.03 | ₩52,619 | ₩52,619 | ₩50,561 | ₩52,512 | -0.20% | 2.6천 |
|---|
| 2025.10.31 | ₩52,445 | ₩52,512 | ₩52,331 | ₩52,338 | -0.20% | 1천 |
|---|
| 2025.10.30 | ₩52,311 | ₩52,311 | ₩52,178 | ₩52,191 | -0.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,565 | ₩52,565 | ₩52,444 | ₩52,492 | -0.14% | 5.4천 |
|---|
| 2025.10.28 | ₩52,298 | ₩52,532 | ₩52,298 | ₩52,512 | +0.41% | 7.2천 |
|---|
| 2025.10.27 | ₩52,191 | ₩52,352 | ₩52,178 | ₩52,352 | +0.31% | 1.2만 |
|---|
| 2025.10.24 | ₩51,697 | ₩51,830 | ₩51,697 | ₩51,757 | +0.12% | 3.2천 |
|---|
| 2025.10.23 | ₩51,243 | ₩51,430 | ₩51,243 | ₩51,383 | +0.27% | 1.7천 |
|---|
| 2025.10.22 | ₩51,042 | ₩51,042 | ₩50,628 | ₩50,947 | -0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩51,269 | ₩51,468 | ₩51,243 | ₩51,430 | +0.31% | 5.3천 |
|---|
| 2025.10.20 | ₩51,309 | ₩51,389 | ₩51,309 | ₩51,389 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩50,280 | ₩50,788 | ₩50,280 | ₩50,775 | +0.98% | 7.5천 |
|---|
| 2025.10.16 | ₩50,875 | ₩50,875 | ₩50,107 | ₩50,401 | -0.93% | 16.8만 |
|---|
| 2025.10.15 | ₩50,628 | ₩50,888 | ₩50,461 | ₩50,627 | -0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩50,168 | ₩50,660 | ₩50,093 | ₩50,387 | +0.44% | 5.3천 |
|---|
| 2025.10.13 | ₩50,401 | ₩50,681 | ₩50,267 | ₩50,610 | +0.42% | 6.8천 |
|---|
| 2025.10.10 | ₩51,243 | ₩51,243 | ₩49,666 | ₩49,682 | -3.05% | 4.6천 |
|---|