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 | ₩55,836 | ₩55,836 | ₩55,559 | ₩55,662 | -0.31% | 2.5천 |
| 2026.10.08 | ₩55,822 | ₩55,822 | ₩55,221 | ₩55,344 | -0.86% | 1.7만 |
| 2026.10.07 | ₩55,662 | ₩55,956 | ₩55,635 | ₩55,928 | +0.48% | 6.6천 |
| 2026.10.06 | ₩56,196 | ₩56,196 | ₩55,889 | ₩55,992 | -0.36% | 4.8천 |
| 2026.10.05 | ₩55,368 | ₩55,729 | ₩55,368 | ₩55,726 | +0.65% | 1.1만 |
| 2026.10.02 | ₩55,528 | ₩55,528 | ₩55,268 | ₩55,381 | -0.26% | 8.8천 |
| 2026.10.01 | ₩54,994 | ₩55,154 | ₩54,620 | ₩54,941 | -0.10% | 6.5만 |
| 2026.09.30 | ₩55,088 | ₩55,462 | ₩54,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,941 |
| -0.27% |
| 4.3천 |
| 2026.09.29 | ₩54,941 | ₩54,941 | ₩54,446 | ₩54,681 | -0.47% | 15.9만 |
|---|
| 2026.09.28 | ₩54,633 | ₩54,974 | ₩54,553 | ₩54,611 | -0.04% | 3.4천 |
|---|
| 2026.09.25 | ₩55,355 | ₩55,755 | ₩55,355 | ₩55,702 | +0.63% | 9.4천 |
|---|
| 2026.09.24 | ₩54,914 | ₩55,502 | ₩54,673 | ₩55,367 | +0.82% | 8.2천 |
|---|
| 2026.09.23 | ₩55,395 | ₩55,395 | ₩55,208 | ₩55,300 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩55,328 | ₩56,163 | ₩55,328 | ₩56,133 | +1.46% | 3.7천 |
|---|
| 2026.09.21 | ₩54,353 | ₩55,649 | ₩54,353 | ₩55,459 | +2.03% | 2.1만 |
|---|
| 2026.09.18 | ₩53,017 | ₩53,225 | ₩52,777 | ₩53,225 | +0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩52,790 | ₩52,977 | ₩52,737 | ₩52,957 | +0.32% | 1.7만 |
|---|
| 2026.09.16 | ₩52,443 | ₩52,443 | ₩51,708 | ₩51,923 | -0.99% | 1.8만 |
|---|
| 2026.09.15 | ₩52,242 | ₩52,242 | ₩51,895 | ₩51,908 | -0.64% | 4.5천 |
|---|
| 2026.09.14 | ₩51,962 | ₩52,670 | ₩51,962 | ₩52,363 | +0.77% | 8.4천 |
|---|
| 2026.09.11 | ₩52,710 | ₩53,069 | ₩52,710 | ₩52,869 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩52,363 | ₩52,650 | ₩52,363 | ₩52,403 | +0.08% | 1.1만 |
|---|
| 2026.09.09 | ₩53,284 | ₩53,364 | ₩52,964 | ₩53,064 | -0.41% | 4.8천 |
|---|
| 2026.09.08 | ₩53,485 | ₩53,485 | ₩53,193 | ₩53,193 | -0.54% | 2.8천 |
|---|
| 2026.09.04 | ₩53,151 | ₩53,498 | ₩53,151 | ₩53,319 | +0.32% | 3.2천 |
|---|
| 2026.09.03 | ₩52,429 | ₩53,324 | ₩52,429 | ₩53,244 | +1.55% | 4.1만 |
|---|
| 2026.09.02 | ₩52,403 | ₩52,576 | ₩52,309 | ₩52,469 | +0.13% | 3.5천 |
|---|
| 2026.09.01 | ₩52,369 | ₩52,643 | ₩52,336 | ₩52,336 | -0.06% | 1.4천 |
|---|
| 2026.08.31 | ₩53,004 | ₩53,211 | ₩52,957 | ₩53,211 | +0.39% | 2만 |
|---|
| 2026.08.28 | ₩53,458 | ₩53,899 | ₩53,124 | ₩53,203 | -0.48% | 3만 |
|---|
| 2026.08.27 | ₩53,184 | ₩53,685 | ₩53,184 | ₩53,642 | +0.86% | 1.8만 |
|---|
| 2026.08.26 | ₩52,616 | ₩52,964 | ₩52,616 | ₩52,789 | +0.33% | 3.3천 |
|---|
| 2026.08.25 | ₩52,576 | ₩52,765 | ₩52,576 | ₩52,765 | +0.36% | 21.9만 |
|---|
| 2026.08.24 | ₩52,523 | ₩52,636 | ₩52,095 | ₩52,349 | -0.33% | 1.4만 |
|---|
| 2026.08.21 | ₩53,284 | ₩53,284 | ₩52,884 | ₩53,032 | -0.47% | 5.7천 |
|---|
| 2026.08.20 | ₩53,084 | ₩53,084 | ₩52,723 | ₩52,835 | -0.47% | 6천 |
|---|
| 2026.08.19 | ₩53,471 | ₩53,478 | ₩53,282 | ₩53,282 | -0.35% | 2천 |
|---|
| 2026.08.18 | ₩53,591 | ₩53,591 | ₩53,431 | ₩53,457 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩54,740 | ₩54,967 | ₩54,527 | ₩54,527 | -0.39% | 7.2천 |
|---|
| 2026.08.14 | ₩54,727 | ₩54,727 | ₩54,353 | ₩54,569 | -0.29% | 2.9천 |
|---|
| 2026.08.13 | ₩53,939 | ₩54,794 | ₩53,939 | ₩54,664 | +1.34% | 2.8천 |
|---|
| 2026.08.12 | ₩54,032 | ₩54,153 | ₩53,925 | ₩53,947 | -0.16% | 3.8천 |
|---|
| 2026.08.11 | ₩53,805 | ₩53,805 | ₩53,418 | ₩53,511 | -0.55% | 5.4천 |
|---|
| 2026.08.10 | ₩53,859 | ₩53,872 | ₩53,712 | ₩53,714 | -0.27% | 6천 |
|---|
| 2026.08.07 | ₩53,498 | ₩53,868 | ₩53,404 | ₩53,868 | +0.69% | 2.1천 |
|---|
| 2026.08.06 | ₩53,177 | ₩53,498 | ₩53,137 | ₩53,231 | +0.10% | 3.6천 |
|---|
| 2026.08.05 | ₩53,966 | ₩53,966 | ₩53,515 | ₩53,515 | -0.83% | 1.3천 |
|---|
| 2026.08.04 | ₩52,924 | ₩53,852 | ₩52,924 | ₩53,742 | +1.55% | 2.2천 |
|---|
| 2026.08.03 | ₩51,147 | ₩52,049 | ₩51,147 | ₩51,977 | +1.62% | 2.7천 |
|---|
| 2026.07.31 | ₩51,494 | ₩51,494 | ₩50,452 | ₩51,067 | -0.83% | 2.5만 |
|---|
| 2026.07.30 | ₩50,665 | ₩50,867 | ₩50,546 | ₩50,720 | +0.11% | 2.2만 |
|---|
| 2026.07.29 | ₩49,618 | ₩49,771 | ₩48,984 | ₩48,984 | -1.28% | 2.5천 |
|---|
| 2026.07.28 | ₩50,199 | ₩50,199 | ₩50,108 | ₩50,108 | -0.18% | 1.4천 |
|---|
| 2026.07.27 | ₩51,067 | ₩51,067 | ₩50,225 | ₩50,610 | -0.89% | 4.1만 |
|---|
| 2026.07.24 | ₩51,160 | ₩51,281 | ₩50,626 | ₩50,768 | -0.77% | 4.2천 |
|---|
| 2026.07.23 | ₩51,387 | ₩51,441 | ₩51,241 | ₩51,378 | -0.02% | 8.3천 |
|---|
| 2026.07.22 | ₩52,803 | ₩52,835 | ₩52,548 | ₩52,548 | -0.48% | 8.8천 |
|---|
| 2026.07.21 | ₩52,723 | ₩52,910 | ₩52,369 | ₩52,867 | +0.27% | 1.2만 |
|---|
| 2026.07.20 | ₩52,109 | ₩52,296 | ₩51,749 | ₩51,749 | -0.69% | 2.3천 |
|---|
| 2026.07.17 | ₩51,588 | ₩52,149 | ₩51,588 | ₩51,708 | +0.23% | 6.5만 |
|---|
| 2026.07.16 | ₩52,777 | ₩53,057 | ₩52,396 | ₩52,496 | -0.53% | 4.5천 |
|---|
| 2026.07.15 | ₩53,765 | ₩53,765 | ₩52,977 | ₩53,425 | -0.63% | 1.9만 |
|---|
| 2026.07.14 | ₩53,298 | ₩53,685 | ₩53,298 | ₩53,594 | +0.56% | 5.5만 |
|---|
| 2026.07.13 | ₩53,097 | ₩53,391 | ₩52,950 | ₩53,017 | -0.15% | 8.2천 |
|---|
| 2026.07.10 | ₩53,645 | ₩53,911 | ₩53,498 | ₩53,911 | +0.50% | 2.1천 |
|---|
| 2026.07.09 | ₩53,525 | ₩53,712 | ₩53,351 | ₩53,700 | +0.33% | 3만 |
|---|
| 2026.07.08 | ₩52,571 | ₩52,834 | ₩52,157 | ₩52,834 | +0.50% | 4.8천 |
|---|
| 2026.07.07 | ₩52,643 | ₩52,937 | ₩52,508 | ₩52,697 | +0.10% | 7.7천 |
|---|
| 2026.07.06 | ₩53,458 | ₩53,819 | ₩53,458 | ₩53,626 | +0.31% | 3.5만 |
|---|
| 2026.07.02 | ₩53,765 | ₩53,765 | ₩52,496 | ₩52,838 | -1.72% | 1.7천 |
|---|
| 2026.07.01 | ₩53,820 | ₩54,112 | ₩53,738 | ₩53,738 | -0.15% | 2.1만 |
|---|
| 2026.06.30 | ₩54,393 | ₩54,486 | ₩54,299 | ₩54,393 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩54,286 | ₩54,460 | ₩54,286 | ₩54,400 | +0.21% | 4.6천 |
|---|
| 2026.06.26 | ₩54,433 | ₩54,446 | ₩54,286 | ₩54,380 | -0.10% | 5.3천 |
|---|
| 2026.06.25 | ₩54,293 | ₩54,293 | ₩54,293 | ₩54,293 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩54,233 | ₩54,420 | ₩54,233 | ₩54,326 | +0.17% | 3.6천 |
|---|
| 2026.06.23 | ₩54,313 | ₩54,393 | ₩54,313 | ₩54,313 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩54,446 | ₩54,446 | ₩54,286 | ₩54,346 | -0.18% | 3.4천 |
|---|
| 2026.06.18 | ₩54,259 | ₩54,353 | ₩54,219 | ₩54,286 | +0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,193 | ₩54,259 | ₩54,193 | ₩54,259 | +0.12% | 1.2천 |
|---|
| 2026.06.16 | ₩54,340 | ₩54,366 | ₩54,219 | ₩54,266 | -0.14% | 8.7천 |
|---|
| 2026.06.15 | ₩54,193 | ₩54,353 | ₩54,193 | ₩54,279 | +0.16% | 3.1천 |
|---|
| 2026.06.12 | ₩54,086 | ₩54,273 | ₩54,086 | ₩54,213 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩53,992 | ₩54,159 | ₩53,992 | ₩54,159 | +0.31% | 1.6천 |
|---|
| 2026.06.10 | ₩54,019 | ₩54,139 | ₩53,968 | ₩53,986 | -0.06% | 1.4천 |
|---|
| 2026.06.09 | ₩54,166 | ₩54,166 | ₩53,885 | ₩54,059 | -0.20% | 6.6천 |
|---|
| 2026.06.08 | ₩54,019 | ₩54,206 | ₩54,019 | ₩54,147 | +0.24% | 1.4천 |
|---|
| 2026.06.05 | ₩54,132 | ₩54,273 | ₩53,952 | ₩54,026 | -0.20% | 6천 |
|---|
| 2026.06.04 | ₩54,165 | ₩54,271 | ₩54,112 | ₩54,199 | +0.06% | 2.7천 |
|---|
| 2026.06.03 | ₩54,246 | ₩54,246 | ₩54,112 | ₩54,179 | -0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩54,153 | ₩54,266 | ₩54,153 | ₩54,206 | +0.10% | 4.6천 |
|---|
| 2026.06.01 | ₩54,112 | ₩54,219 | ₩54,112 | ₩54,179 | +0.12% | 900 |
|---|
| 2026.05.29 | ₩54,126 | ₩54,233 | ₩54,126 | ₩54,175 | +0.09% | 1.5천 |
|---|
| 2026.05.28 | ₩54,092 | ₩54,153 | ₩54,059 | ₩54,092 | 0.00% | 2.6천 |
|---|
| 2026.05.27 | ₩54,072 | ₩54,153 | ₩54,046 | ₩54,099 | +0.05% | 4.2천 |
|---|
| 2026.05.26 | ₩54,106 | ₩54,179 | ₩54,019 | ₩54,106 | 0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩53,979 | ₩54,050 | ₩53,979 | ₩54,012 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩53,939 | ₩54,072 | ₩53,939 | ₩54,006 | +0.12% | 2천 |
|---|
| 2026.05.20 | ₩53,872 | ₩54,032 | ₩53,872 | ₩53,972 | +0.19% | 1.3천 |
|---|
| 2026.05.19 | ₩53,872 | ₩53,939 | ₩53,872 | ₩53,892 | +0.04% | 700 |
|---|
| 2026.05.18 | ₩53,892 | ₩53,952 | ₩53,832 | ₩53,905 | +0.02% | 2.2천 |
|---|
| 2026.05.15 | ₩53,865 | ₩53,899 | ₩53,792 | ₩53,892 | +0.05% | 5.4천 |
|---|
| 2026.05.14 | ₩53,992 | ₩53,992 | ₩53,872 | ₩53,919 | -0.14% | 900 |
|---|
| 2026.05.13 | ₩53,845 | ₩53,852 | ₩53,845 | ₩53,852 | +0.01% | 700 |
|---|
| 2026.05.12 | ₩53,779 | ₩53,832 | ₩53,752 | ₩53,832 | +0.10% | 1.5천 |
|---|
| 2026.05.11 | ₩53,825 | ₩53,845 | ₩53,792 | ₩53,812 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩53,738 | ₩53,792 | ₩53,738 | ₩53,792 | +0.10% | 2.6천 |
|---|
| 2026.05.07 | ₩53,672 | ₩53,792 | ₩53,658 | ₩53,685 | +0.02% | 4.2천 |
|---|
| 2026.05.06 | ₩53,605 | ₩53,738 | ₩53,605 | ₩53,677 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩53,571 | ₩53,605 | ₩53,498 | ₩53,571 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩53,565 | ₩53,618 | ₩53,418 | ₩53,451 | -0.21% | 1.2만 |
|---|
| 2026.05.01 | ₩53,551 | ₩53,565 | ₩53,491 | ₩53,498 | -0.10% | 2.4천 |
|---|
| 2026.04.30 | ₩53,311 | ₩53,395 | ₩53,258 | ₩53,395 | +0.16% | 5.7천 |
|---|
| 2026.04.29 | ₩53,137 | ₩53,191 | ₩53,137 | ₩53,172 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩53,071 | ₩53,177 | ₩53,030 | ₩53,164 | +0.18% | 3.6천 |
|---|
| 2026.04.27 | ₩53,231 | ₩53,258 | ₩53,191 | ₩53,258 | +0.05% | 1천 |
|---|
| 2026.04.24 | ₩53,117 | ₩53,191 | ₩53,117 | ₩53,191 | +0.14% | 1.6천 |
|---|
| 2026.04.23 | ₩53,017 | ₩53,017 | ₩52,890 | ₩52,890 | -0.24% | 2.6천 |
|---|
| 2026.04.22 | ₩52,990 | ₩53,030 | ₩52,944 | ₩53,010 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩52,904 | ₩52,904 | ₩52,730 | ₩52,730 | -0.33% | 1.1만 |
|---|
| 2026.04.20 | ₩52,737 | ₩52,924 | ₩52,737 | ₩52,924 | +0.35% | 6.2천 |
|---|
| 2026.04.17 | ₩52,884 | ₩52,977 | ₩52,843 | ₩52,884 | 0.00% | 4.7천 |
|---|
| 2026.04.16 | ₩52,520 | ₩52,697 | ₩52,520 | ₩52,697 | +0.34% | 3천 |
|---|
| 2026.04.15 | ₩52,349 | ₩52,603 | ₩52,349 | ₩52,590 | +0.46% | 3.2천 |
|---|
| 2026.04.14 | ₩52,189 | ₩52,416 | ₩52,189 | ₩52,389 | +0.38% | 2.4천 |
|---|
| 2026.04.13 | ₩51,561 | ₩52,013 | ₩51,561 | ₩52,013 | +0.88% | 1.3천 |
|---|
| 2026.04.10 | ₩51,628 | ₩51,655 | ₩51,581 | ₩51,631 | +0.01% | 5.5천 |
|---|
| 2026.04.09 | ₩51,267 | ₩51,576 | ₩51,214 | ₩51,576 | +0.60% | 4.3만 |
|---|
| 2026.04.08 | ₩51,374 | ₩51,428 | ₩51,241 | ₩51,251 | -0.24% | 5.1천 |
|---|
| 2026.04.07 | ₩49,744 | ₩50,212 | ₩49,638 | ₩50,159 | +0.83% | 6.3천 |
|---|
| 2026.04.06 | ₩50,159 | ₩50,292 | ₩50,038 | ₩50,233 | +0.15% | 6.5천 |
|---|
| 2026.04.02 | ₩49,117 | ₩49,984 | ₩49,117 | ₩49,984 | +1.77% | 2.5천 |
|---|
| 2026.04.01 | ₩50,005 | ₩50,199 | ₩49,891 | ₩49,925 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩48,609 | ₩49,451 | ₩48,442 | ₩49,417 | +1.66% | 7.2천 |
|---|
| 2026.03.30 | ₩48,142 | ₩48,168 | ₩47,567 | ₩47,754 | -0.80% | 3.7천 |
|---|
| 2026.03.27 | ₩48,863 | ₩48,863 | ₩48,155 | ₩48,155 | -1.45% | 1.5만 |
|---|
| 2026.03.26 | ₩49,998 | ₩49,998 | ₩49,077 | ₩49,077 | -1.84% | 6.6천 |
|---|
| 2026.03.25 | ₩50,479 | ₩50,518 | ₩50,439 | ₩50,439 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩49,871 | ₩50,265 | ₩49,871 | ₩50,078 | +0.42% | 2천 |
|---|
| 2026.03.23 | ₩50,679 | ₩50,800 | ₩50,359 | ₩50,399 | -0.55% | 2.2천 |
|---|
| 2026.03.20 | ₩50,279 | ₩50,386 | ₩49,703 | ₩49,758 | -1.04% | 4.3천 |
|---|
| 2026.03.19 | ₩50,305 | ₩50,887 | ₩50,305 | ₩50,887 | +1.16% | 5.3천 |
|---|
| 2026.03.18 | ₩51,775 | ₩51,882 | ₩51,040 | ₩51,040 | -1.42% | 7.6천 |
|---|
| 2026.03.17 | ₩52,216 | ₩52,216 | ₩52,002 | ₩52,002 | -0.41% | 1.3천 |
|---|
| 2026.03.16 | ₩51,721 | ₩52,089 | ₩51,668 | ₩51,695 | -0.05% | 2.9만 |
|---|
| 2026.03.13 | ₩51,775 | ₩51,888 | ₩51,027 | ₩51,156 | -1.19% | 8.7천 |
|---|
| 2026.03.12 | ₩52,189 | ₩52,202 | ₩51,655 | ₩51,655 | -1.02% | 2.5만 |
|---|
| 2026.03.11 | ₩52,950 | ₩53,044 | ₩52,563 | ₩52,643 | -0.58% | 7.3천 |
|---|
| 2026.03.10 | ₩52,697 | ₩53,191 | ₩52,510 | ₩52,656 | -0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩51,281 | ₩52,683 | ₩51,187 | ₩52,670 | +2.71% | 5.2천 |
|---|
| 2026.03.06 | ₩52,269 | ₩52,429 | ₩51,935 | ₩52,042 | -0.43% | 4.9천 |
|---|
| 2026.03.05 | ₩52,803 | ₩53,089 | ₩52,162 | ₩52,910 | +0.20% | 12만 |
|---|
| 2026.03.04 | ₩52,563 | ₩53,244 | ₩52,563 | ₩52,977 | +0.79% | 7.7천 |
|---|
| 2026.03.03 | ₩51,548 | ₩52,202 | ₩51,175 | ₩52,015 | +0.91% | 2.1만 |
|---|
| 2026.03.02 | ₩51,828 | ₩52,830 | ₩51,828 | ₩52,830 | +1.93% | 5.9만 |
|---|
| 2026.02.27 | ₩52,323 | ₩52,750 | ₩52,323 | ₩52,750 | +0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩53,191 | ₩53,191 | ₩52,536 | ₩52,750 | -0.83% | 3.6천 |
|---|
| 2026.02.25 | ₩53,304 | ₩53,485 | ₩53,263 | ₩53,473 | +0.32% | 5.7천 |
|---|
| 2026.02.24 | ₩52,336 | ₩52,803 | ₩52,336 | ₩52,686 | +0.67% | 3.2만 |
|---|
| 2026.02.23 | ₩52,282 | ₩52,336 | ₩51,842 | ₩51,935 | -0.66% | 3.3만 |
|---|
| 2026.02.20 | ₩52,369 | ₩52,777 | ₩52,369 | ₩52,711 | +0.65% | 2.4천 |
|---|
| 2026.02.19 | ₩52,189 | ₩52,403 | ₩51,975 | ₩52,182 | -0.01% | 6.9천 |
|---|
| 2026.02.18 | ₩52,189 | ₩52,817 | ₩52,189 | ₩52,416 | +0.44% | 2.6만 |
|---|
| 2026.02.17 | ₩51,574 | ₩52,029 | ₩51,295 | ₩52,029 | +0.88% | 7.2천 |
|---|
| 2026.02.13 | ₩51,721 | ₩52,456 | ₩51,721 | ₩52,069 | +0.67% | 4.7천 |
|---|
| 2026.02.12 | ₩53,084 | ₩53,084 | ₩51,962 | ₩51,962 | -2.11% | 1.2만 |
|---|
| 2026.02.11 | ₩53,217 | ₩53,418 | ₩52,817 | ₩53,111 | -0.20% | 8.7천 |
|---|
| 2026.02.10 | ₩52,990 | ₩53,231 | ₩52,964 | ₩52,964 | -0.05% | 3.7만 |
|---|
| 2026.02.09 | ₩52,697 | ₩53,271 | ₩52,697 | ₩53,217 | +0.99% | 1.8만 |
|---|
| 2026.02.06 | ₩51,795 | ₩52,777 | ₩51,761 | ₩52,777 | +1.90% | 7.2천 |
|---|
| 2026.02.05 | ₩51,895 | ₩51,962 | ₩51,334 | ₩51,615 | -0.54% | 1.4만 |
|---|
| 2026.02.04 | ₩52,763 | ₩52,763 | ₩51,989 | ₩52,323 | -0.84% | 1만 |
|---|
| 2026.02.03 | ₩53,805 | ₩53,805 | ₩52,857 | ₩53,057 | -1.39% | 5.3천 |
|---|
| 2026.02.02 | ₩53,645 | ₩54,086 | ₩53,605 | ₩53,876 | +0.43% | 2.7만 |
|---|
| 2026.01.30 | ₩53,832 | ₩53,912 | ₩53,338 | ₩53,467 | -0.68% | 7천 |
|---|
| 2026.01.29 | ₩53,605 | ₩53,967 | ₩53,184 | ₩53,967 | +0.68% | 5.6천 |
|---|
| 2026.01.28 | ₩54,246 | ₩54,246 | ₩54,079 | ₩54,169 | -0.14% | 3.9천 |
|---|
| 2026.01.27 | ₩53,939 | ₩54,139 | ₩53,939 | ₩54,036 | +0.18% | 8.9천 |
|---|
| 2026.01.26 | ₩53,792 | ₩53,845 | ₩53,792 | ₩53,801 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩53,658 | ₩53,658 | ₩53,491 | ₩53,515 | -0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩53,271 | ₩53,445 | ₩53,111 | ₩53,371 | +0.19% | 3.5천 |
|---|
| 2026.01.21 | ₩52,750 | ₩53,251 | ₩52,456 | ₩53,005 | +0.48% | 1.8천 |
|---|
| 2026.01.20 | ₩52,590 | ₩52,763 | ₩52,288 | ₩52,288 | -0.57% | 1.2만 |
|---|
| 2026.01.16 | ₩53,525 | ₩53,525 | ₩53,338 | ₩53,431 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩53,578 | ₩53,710 | ₩53,332 | ₩53,352 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩53,111 | ₩53,219 | ₩52,803 | ₩53,155 | +0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩53,632 | ₩53,642 | ₩53,431 | ₩53,566 | -0.12% | 4.5천 |
|---|
| 2026.01.12 | ₩53,351 | ₩53,765 | ₩53,351 | ₩53,673 | +0.60% | 7.6천 |
|---|
| 2026.01.09 | ₩53,231 | ₩53,658 | ₩53,177 | ₩53,621 | +0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩53,030 | ₩53,192 | ₩53,018 | ₩53,192 | +0.30% | 2.9천 |
|---|
| 2026.01.07 | ₩53,244 | ₩53,591 | ₩53,244 | ₩53,359 | +0.22% | 6.7천 |
|---|
| 2026.01.06 | ₩53,017 | ₩53,364 | ₩53,017 | ₩53,348 | +0.62% | 3.1천 |
|---|
| 2026.01.05 | ₩53,057 | ₩53,164 | ₩52,944 | ₩52,990 | -0.13% | 2.3만 |
|---|
| 2026.01.02 | ₩53,071 | ₩53,231 | ₩52,403 | ₩52,626 | -0.84% | 4.5만 |
|---|
| 2025.12.31 | ₩53,338 | ₩53,498 | ₩52,817 | ₩52,817 | -0.98% | 5천 |
|---|
| 2025.12.30 | ₩53,720 | ₩53,979 | ₩53,685 | ₩53,692 | -0.05% | 2.2만 |
|---|
| 2025.12.29 | ₩53,685 | ₩53,952 | ₩53,538 | ₩53,770 | +0.16% | 3.9만 |
|---|
| 2025.12.26 | ₩53,952 | ₩54,139 | ₩53,952 | ₩54,066 | +0.21% | 2.4천 |
|---|
| 2025.12.24 | ₩53,805 | ₩53,978 | ₩53,732 | ₩53,959 | +0.29% | 1천 |
|---|
| 2025.12.23 | ₩53,531 | ₩53,732 | ₩53,485 | ₩53,732 | +0.37% | 3.7천 |
|---|
| 2025.12.22 | ₩53,338 | ₩53,338 | ₩53,316 | ₩53,316 | -0.04% | 1.5천 |
|---|
| 2025.12.19 | ₩52,801 | ₩52,964 | ₩52,697 | ₩52,917 | +0.22% | 4.5천 |
|---|
| 2025.12.18 | ₩51,948 | ₩52,336 | ₩51,868 | ₩52,109 | +0.31% | 3.7천 |
|---|
| 2025.12.17 | ₩52,026 | ₩52,026 | ₩50,920 | ₩50,920 | -2.13% | 3.1천 |
|---|
| 2025.12.16 | ₩52,042 | ₩52,349 | ₩51,815 | ₩52,336 | +0.56% | 3.9천 |
|---|
| 2025.12.15 | ₩52,416 | ₩52,416 | ₩52,015 | ₩52,101 | -0.60% | 2.1천 |
|---|
| 2025.12.12 | ₩53,057 | ₩53,057 | ₩52,269 | ₩52,389 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩53,004 | ₩53,311 | ₩52,803 | ₩53,311 | +0.58% | 4.2천 |
|---|
| 2025.12.10 | ₩53,004 | ₩53,431 | ₩52,833 | ₩53,294 | +0.55% | 2천 |
|---|
| 2025.12.09 | ₩52,964 | ₩53,137 | ₩52,870 | ₩53,111 | +0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩53,097 | ₩53,097 | ₩52,810 | ₩52,937 | -0.30% | 9.2천 |
|---|
| 2025.12.05 | ₩53,137 | ₩53,153 | ₩52,924 | ₩53,010 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩52,710 | ₩52,817 | ₩52,643 | ₩52,789 | +0.15% | 4.8천 |
|---|
| 2025.12.03 | ₩52,576 | ₩52,870 | ₩52,576 | ₩52,870 | +0.56% | 6.4천 |
|---|
| 2025.12.02 | ₩52,603 | ₩52,737 | ₩52,329 | ₩52,723 | +0.23% | 2만 |
|---|
| 2025.12.01 | ₩52,109 | ₩52,469 | ₩52,109 | ₩52,273 | +0.32% | 4.2천 |
|---|
| 2025.11.28 | ₩52,216 | ₩52,429 | ₩52,117 | ₩52,429 | +0.41% | 9.5천 |
|---|
| 2025.11.26 | ₩51,775 | ₩52,162 | ₩51,775 | ₩51,989 | +0.41% | 1.3만 |
|---|
| 2025.11.25 | ₩50,760 | ₩51,655 | ₩50,613 | ₩51,655 | +1.76% | 6.6천 |
|---|
| 2025.11.24 | ₩50,426 | ₩51,321 | ₩50,426 | ₩51,321 | +1.77% | 3.5천 |
|---|
| 2025.11.21 | ₩49,491 | ₩50,292 | ₩49,183 | ₩49,972 | +0.97% | 6.5천 |
|---|
| 2025.11.20 | ₩51,695 | ₩51,775 | ₩49,529 | ₩49,529 | -4.19% | 8.8천 |
|---|
| 2025.11.19 | ₩50,948 | ₩50,948 | ₩50,372 | ₩50,733 | -0.42% | 6.2천 |
|---|
| 2025.11.18 | ₩50,012 | ₩50,733 | ₩50,012 | ₩50,452 | +0.88% | 7.6천 |
|---|
| 2025.11.17 | ₩51,281 | ₩51,321 | ₩50,717 | ₩51,074 | -0.40% | 1.5만 |
|---|
| 2025.11.14 | ₩50,947 | ₩51,501 | ₩50,947 | ₩51,211 | +0.52% | 4.6만 |
|---|
| 2025.11.13 | ₩51,615 | ₩51,615 | ₩51,078 | ₩51,214 | -0.78% | 9.5천 |
|---|
| 2025.11.12 | ₩52,055 | ₩52,094 | ₩51,948 | ₩52,094 | +0.07% | 1.7천 |
|---|
| 2025.11.11 | ₩51,948 | ₩52,109 | ₩51,802 | ₩51,989 | +0.08% | 1.5만 |
|---|
| 2025.11.10 | ₩52,082 | ₩52,164 | ₩51,775 | ₩52,144 | +0.12% | 1.7만 |
|---|
| 2025.11.07 | ₩50,773 | ₩51,281 | ₩50,332 | ₩51,274 | +0.99% | 1.4만 |
|---|
| 2025.11.06 | ₩52,082 | ₩52,082 | ₩51,255 | ₩51,387 | -1.33% | 5.9천 |
|---|
| 2025.11.05 | ₩51,895 | ₩52,256 | ₩51,895 | ₩52,107 | +0.41% | 4.7천 |
|---|
| 2025.11.04 | ₩52,055 | ₩52,176 | ₩51,827 | ₩51,827 | -0.44% | 1만 |
|---|
| 2025.11.03 | ₩52,603 | ₩52,603 | ₩50,546 | ₩52,496 | -0.20% | 2.6천 |
|---|
| 2025.10.31 | ₩52,429 | ₩52,496 | ₩52,316 | ₩52,323 | -0.20% | 1천 |
|---|
| 2025.10.30 | ₩52,296 | ₩52,296 | ₩52,162 | ₩52,176 | -0.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,550 | ₩52,550 | ₩52,428 | ₩52,476 | -0.14% | 5.4천 |
|---|
| 2025.10.28 | ₩52,282 | ₩52,516 | ₩52,282 | ₩52,496 | +0.41% | 7.2천 |
|---|
| 2025.10.27 | ₩52,176 | ₩52,336 | ₩52,162 | ₩52,336 | +0.31% | 1.2만 |
|---|
| 2025.10.24 | ₩51,681 | ₩51,815 | ₩51,681 | ₩51,741 | +0.12% | 3.2천 |
|---|
| 2025.10.23 | ₩51,227 | ₩51,414 | ₩51,227 | ₩51,367 | +0.27% | 1.7천 |
|---|
| 2025.10.22 | ₩51,027 | ₩51,027 | ₩50,613 | ₩50,932 | -0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩51,254 | ₩51,453 | ₩51,227 | ₩51,414 | +0.31% | 5.3천 |
|---|
| 2025.10.20 | ₩51,294 | ₩51,374 | ₩51,294 | ₩51,374 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩50,265 | ₩50,773 | ₩50,265 | ₩50,760 | +0.98% | 7.5천 |
|---|
| 2025.10.16 | ₩50,860 | ₩50,860 | ₩50,092 | ₩50,386 | -0.93% | 16.8만 |
|---|
| 2025.10.15 | ₩50,613 | ₩50,873 | ₩50,446 | ₩50,611 | -0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩50,153 | ₩50,645 | ₩50,078 | ₩50,372 | +0.44% | 5.3천 |
|---|
| 2025.10.13 | ₩50,386 | ₩50,666 | ₩50,252 | ₩50,595 | +0.42% | 6.8천 |
|---|
| 2025.10.10 | ₩51,227 | ₩51,227 | ₩49,651 | ₩49,667 | -3.05% | 4.6천 |
|---|