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 | ₩55,854 | ₩55,854 | ₩55,578 | ₩55,681 | -0.31% | 2.5천 |
| 2026.10.08 | ₩55,841 | ₩55,841 | ₩55,240 | ₩55,363 | -0.86% | 1.7만 |
| 2026.10.07 | ₩55,681 | ₩55,975 | ₩55,654 | ₩55,947 | +0.48% | 6.6천 |
| 2026.10.06 | ₩56,215 | ₩56,215 | ₩55,908 | ₩56,011 | -0.36% | 4.8천 |
| 2026.10.05 | ₩55,387 | ₩55,748 | ₩55,387 | ₩55,745 | +0.65% | 1.1만 |
| 2026.10.02 | ₩55,547 | ₩55,547 | ₩55,287 | ₩55,400 | -0.26% | 8.8천 |
| 2026.10.01 | ₩55,013 | ₩55,173 | ₩54,638 | ₩54,959 | -0.10% | 6.5만 |
| 2026.09.30 | ₩55,106 | ₩55,480 | ₩54,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,959 |
| -0.27% |
| 4.3천 |
| 2026.09.29 | ₩54,959 | ₩54,959 | ₩54,465 | ₩54,700 | -0.47% | 15.9만 |
|---|
| 2026.09.28 | ₩54,652 | ₩54,993 | ₩54,572 | ₩54,629 | -0.04% | 3.4천 |
|---|
| 2026.09.25 | ₩55,373 | ₩55,774 | ₩55,373 | ₩55,721 | +0.63% | 9.4천 |
|---|
| 2026.09.24 | ₩54,932 | ₩55,520 | ₩54,692 | ₩55,385 | +0.82% | 8.2천 |
|---|
| 2026.09.23 | ₩55,413 | ₩55,413 | ₩55,226 | ₩55,319 | -0.17% | 3.8천 |
|---|
| 2026.09.22 | ₩55,347 | ₩56,182 | ₩55,347 | ₩56,152 | +1.46% | 3.7천 |
|---|
| 2026.09.21 | ₩54,371 | ₩55,667 | ₩54,371 | ₩55,478 | +2.03% | 2.1만 |
|---|
| 2026.09.18 | ₩53,035 | ₩53,243 | ₩52,794 | ₩53,243 | +0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩52,808 | ₩52,995 | ₩52,754 | ₩52,975 | +0.32% | 1.7만 |
|---|
| 2026.09.16 | ₩52,460 | ₩52,460 | ₩51,725 | ₩51,941 | -0.99% | 1.8만 |
|---|
| 2026.09.15 | ₩52,260 | ₩52,260 | ₩51,913 | ₩51,926 | -0.64% | 4.5천 |
|---|
| 2026.09.14 | ₩51,979 | ₩52,688 | ₩51,979 | ₩52,380 | +0.77% | 8.4천 |
|---|
| 2026.09.11 | ₩52,728 | ₩53,087 | ₩52,728 | ₩52,887 | +0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩52,380 | ₩52,668 | ₩52,380 | ₩52,420 | +0.08% | 1.1만 |
|---|
| 2026.09.09 | ₩53,302 | ₩53,382 | ₩52,982 | ₩53,082 | -0.41% | 4.8천 |
|---|
| 2026.09.08 | ₩53,503 | ₩53,503 | ₩53,211 | ₩53,211 | -0.54% | 2.8천 |
|---|
| 2026.09.04 | ₩53,169 | ₩53,516 | ₩53,169 | ₩53,337 | +0.32% | 3.2천 |
|---|
| 2026.09.03 | ₩52,447 | ₩53,342 | ₩52,447 | ₩53,262 | +1.55% | 4.1만 |
|---|
| 2026.09.02 | ₩52,420 | ₩52,594 | ₩52,327 | ₩52,487 | +0.13% | 3.5천 |
|---|
| 2026.09.01 | ₩52,387 | ₩52,661 | ₩52,353 | ₩52,353 | -0.06% | 1.4천 |
|---|
| 2026.08.31 | ₩53,022 | ₩53,229 | ₩52,975 | ₩53,229 | +0.39% | 2만 |
|---|
| 2026.08.28 | ₩53,476 | ₩53,917 | ₩53,142 | ₩53,221 | -0.48% | 3만 |
|---|
| 2026.08.27 | ₩53,202 | ₩53,703 | ₩53,202 | ₩53,660 | +0.86% | 1.8만 |
|---|
| 2026.08.26 | ₩52,634 | ₩52,982 | ₩52,634 | ₩52,806 | +0.33% | 3.3천 |
|---|
| 2026.08.25 | ₩52,594 | ₩52,782 | ₩52,594 | ₩52,782 | +0.36% | 21.9만 |
|---|
| 2026.08.24 | ₩52,541 | ₩52,654 | ₩52,113 | ₩52,367 | -0.33% | 1.4만 |
|---|
| 2026.08.21 | ₩53,302 | ₩53,302 | ₩52,901 | ₩53,050 | -0.47% | 5.7천 |
|---|
| 2026.08.20 | ₩53,102 | ₩53,102 | ₩52,741 | ₩52,853 | -0.47% | 6천 |
|---|
| 2026.08.19 | ₩53,489 | ₩53,496 | ₩53,300 | ₩53,300 | -0.35% | 2천 |
|---|
| 2026.08.18 | ₩53,610 | ₩53,610 | ₩53,449 | ₩53,475 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩54,759 | ₩54,986 | ₩54,545 | ₩54,545 | -0.39% | 7.2천 |
|---|
| 2026.08.14 | ₩54,745 | ₩54,745 | ₩54,371 | ₩54,588 | -0.29% | 2.9천 |
|---|
| 2026.08.13 | ₩53,957 | ₩54,812 | ₩53,957 | ₩54,683 | +1.34% | 2.8천 |
|---|
| 2026.08.12 | ₩54,051 | ₩54,171 | ₩53,944 | ₩53,965 | -0.16% | 3.8천 |
|---|
| 2026.08.11 | ₩53,823 | ₩53,823 | ₩53,436 | ₩53,529 | -0.55% | 5.4천 |
|---|
| 2026.08.10 | ₩53,877 | ₩53,890 | ₩53,730 | ₩53,732 | -0.27% | 6천 |
|---|
| 2026.08.07 | ₩53,516 | ₩53,886 | ₩53,422 | ₩53,886 | +0.69% | 2.1천 |
|---|
| 2026.08.06 | ₩53,195 | ₩53,516 | ₩53,155 | ₩53,249 | +0.10% | 3.6천 |
|---|
| 2026.08.05 | ₩53,984 | ₩53,984 | ₩53,533 | ₩53,533 | -0.83% | 1.3천 |
|---|
| 2026.08.04 | ₩52,941 | ₩53,870 | ₩52,941 | ₩53,761 | +1.55% | 2.2천 |
|---|
| 2026.08.03 | ₩51,164 | ₩52,066 | ₩51,164 | ₩51,994 | +1.62% | 2.7천 |
|---|
| 2026.07.31 | ₩51,512 | ₩51,512 | ₩50,469 | ₩51,084 | -0.83% | 2.5만 |
|---|
| 2026.07.30 | ₩50,682 | ₩50,884 | ₩50,563 | ₩50,737 | +0.11% | 2.2만 |
|---|
| 2026.07.29 | ₩49,634 | ₩49,788 | ₩49,001 | ₩49,001 | -1.28% | 2.5천 |
|---|
| 2026.07.28 | ₩50,216 | ₩50,216 | ₩50,125 | ₩50,125 | -0.18% | 1.4천 |
|---|
| 2026.07.27 | ₩51,084 | ₩51,084 | ₩50,242 | ₩50,627 | -0.89% | 4.1만 |
|---|
| 2026.07.24 | ₩51,178 | ₩51,298 | ₩50,643 | ₩50,785 | -0.77% | 4.2천 |
|---|
| 2026.07.23 | ₩51,405 | ₩51,458 | ₩51,258 | ₩51,395 | -0.02% | 8.3천 |
|---|
| 2026.07.22 | ₩52,821 | ₩52,853 | ₩52,566 | ₩52,566 | -0.48% | 8.8천 |
|---|
| 2026.07.21 | ₩52,741 | ₩52,928 | ₩52,387 | ₩52,885 | +0.27% | 1.2만 |
|---|
| 2026.07.20 | ₩52,126 | ₩52,313 | ₩51,767 | ₩51,767 | -0.69% | 2.3천 |
|---|
| 2026.07.17 | ₩51,605 | ₩52,166 | ₩51,605 | ₩51,725 | +0.23% | 6.5만 |
|---|
| 2026.07.16 | ₩52,794 | ₩53,075 | ₩52,414 | ₩52,514 | -0.53% | 4.5천 |
|---|
| 2026.07.15 | ₩53,783 | ₩53,783 | ₩52,995 | ₩53,443 | -0.63% | 1.9만 |
|---|
| 2026.07.14 | ₩53,316 | ₩53,703 | ₩53,316 | ₩53,612 | +0.56% | 5.5만 |
|---|
| 2026.07.13 | ₩53,115 | ₩53,409 | ₩52,968 | ₩53,035 | -0.15% | 8.2천 |
|---|
| 2026.07.10 | ₩53,663 | ₩53,929 | ₩53,516 | ₩53,929 | +0.50% | 2.1천 |
|---|
| 2026.07.09 | ₩53,543 | ₩53,730 | ₩53,369 | ₩53,718 | +0.33% | 3만 |
|---|
| 2026.07.08 | ₩52,589 | ₩52,852 | ₩52,174 | ₩52,852 | +0.50% | 4.8천 |
|---|
| 2026.07.07 | ₩52,661 | ₩52,955 | ₩52,526 | ₩52,714 | +0.10% | 7.7천 |
|---|
| 2026.07.06 | ₩53,476 | ₩53,837 | ₩53,476 | ₩53,644 | +0.31% | 3.5만 |
|---|
| 2026.07.02 | ₩53,783 | ₩53,783 | ₩52,514 | ₩52,856 | -1.72% | 1.7천 |
|---|
| 2026.07.01 | ₩53,838 | ₩54,131 | ₩53,757 | ₩53,757 | -0.15% | 2.1만 |
|---|
| 2026.06.30 | ₩54,411 | ₩54,505 | ₩54,318 | ₩54,411 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩54,304 | ₩54,478 | ₩54,304 | ₩54,418 | +0.21% | 4.6천 |
|---|
| 2026.06.26 | ₩54,451 | ₩54,465 | ₩54,304 | ₩54,398 | -0.10% | 5.3천 |
|---|
| 2026.06.25 | ₩54,311 | ₩54,311 | ₩54,311 | ₩54,311 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩54,251 | ₩54,438 | ₩54,251 | ₩54,344 | +0.17% | 3.6천 |
|---|
| 2026.06.23 | ₩54,331 | ₩54,411 | ₩54,331 | ₩54,331 | 0.00% | 1.2만 |
|---|
| 2026.06.22 | ₩54,465 | ₩54,465 | ₩54,304 | ₩54,365 | -0.18% | 3.4천 |
|---|
| 2026.06.18 | ₩54,278 | ₩54,371 | ₩54,238 | ₩54,304 | +0.05% | 1.5천 |
|---|
| 2026.06.17 | ₩54,211 | ₩54,278 | ₩54,211 | ₩54,278 | +0.12% | 1.2천 |
|---|
| 2026.06.16 | ₩54,358 | ₩54,385 | ₩54,238 | ₩54,284 | -0.14% | 8.7천 |
|---|
| 2026.06.15 | ₩54,211 | ₩54,371 | ₩54,211 | ₩54,298 | +0.16% | 3.1천 |
|---|
| 2026.06.12 | ₩54,104 | ₩54,291 | ₩54,104 | ₩54,231 | +0.23% | 1.7천 |
|---|
| 2026.06.11 | ₩54,010 | ₩54,177 | ₩54,010 | ₩54,177 | +0.31% | 1.6천 |
|---|
| 2026.06.10 | ₩54,037 | ₩54,157 | ₩53,986 | ₩54,004 | -0.06% | 1.4천 |
|---|
| 2026.06.09 | ₩54,184 | ₩54,184 | ₩53,904 | ₩54,077 | -0.20% | 6.6천 |
|---|
| 2026.06.08 | ₩54,037 | ₩54,224 | ₩54,037 | ₩54,165 | +0.24% | 1.4천 |
|---|
| 2026.06.05 | ₩54,151 | ₩54,291 | ₩53,970 | ₩54,044 | -0.20% | 6천 |
|---|
| 2026.06.04 | ₩54,183 | ₩54,290 | ₩54,131 | ₩54,218 | +0.06% | 2.7천 |
|---|
| 2026.06.03 | ₩54,264 | ₩54,264 | ₩54,131 | ₩54,197 | -0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩54,171 | ₩54,284 | ₩54,171 | ₩54,224 | +0.10% | 4.6천 |
|---|
| 2026.06.01 | ₩54,131 | ₩54,238 | ₩54,131 | ₩54,197 | +0.12% | 900 |
|---|
| 2026.05.29 | ₩54,144 | ₩54,251 | ₩54,144 | ₩54,193 | +0.09% | 1.5천 |
|---|
| 2026.05.28 | ₩54,111 | ₩54,171 | ₩54,077 | ₩54,111 | 0.00% | 2.6천 |
|---|
| 2026.05.27 | ₩54,091 | ₩54,171 | ₩54,064 | ₩54,117 | +0.05% | 4.2천 |
|---|
| 2026.05.26 | ₩54,124 | ₩54,197 | ₩54,037 | ₩54,124 | 0.00% | 3.2천 |
|---|
| 2026.05.22 | ₩53,997 | ₩54,068 | ₩53,997 | ₩54,030 | +0.06% | 3.6천 |
|---|
| 2026.05.21 | ₩53,957 | ₩54,091 | ₩53,957 | ₩54,024 | +0.12% | 2천 |
|---|
| 2026.05.20 | ₩53,890 | ₩54,051 | ₩53,890 | ₩53,990 | +0.19% | 1.3천 |
|---|
| 2026.05.19 | ₩53,890 | ₩53,957 | ₩53,890 | ₩53,910 | +0.04% | 700 |
|---|
| 2026.05.18 | ₩53,910 | ₩53,970 | ₩53,850 | ₩53,924 | +0.02% | 2.2천 |
|---|
| 2026.05.15 | ₩53,883 | ₩53,917 | ₩53,810 | ₩53,910 | +0.05% | 5.4천 |
|---|
| 2026.05.14 | ₩54,010 | ₩54,010 | ₩53,890 | ₩53,937 | -0.14% | 900 |
|---|
| 2026.05.13 | ₩53,863 | ₩53,870 | ₩53,863 | ₩53,870 | +0.01% | 700 |
|---|
| 2026.05.12 | ₩53,797 | ₩53,850 | ₩53,770 | ₩53,850 | +0.10% | 1.5천 |
|---|
| 2026.05.11 | ₩53,843 | ₩53,863 | ₩53,810 | ₩53,830 | -0.02% | 3.9천 |
|---|
| 2026.05.08 | ₩53,757 | ₩53,810 | ₩53,757 | ₩53,810 | +0.10% | 2.6천 |
|---|
| 2026.05.07 | ₩53,690 | ₩53,810 | ₩53,676 | ₩53,703 | +0.02% | 4.2천 |
|---|
| 2026.05.06 | ₩53,623 | ₩53,757 | ₩53,623 | ₩53,695 | +0.13% | 1.2만 |
|---|
| 2026.05.05 | ₩53,590 | ₩53,623 | ₩53,516 | ₩53,590 | 0.00% | 7.5천 |
|---|
| 2026.05.04 | ₩53,583 | ₩53,636 | ₩53,436 | ₩53,469 | -0.21% | 1.2만 |
|---|
| 2026.05.01 | ₩53,569 | ₩53,583 | ₩53,509 | ₩53,516 | -0.10% | 2.4천 |
|---|
| 2026.04.30 | ₩53,329 | ₩53,413 | ₩53,275 | ₩53,413 | +0.16% | 5.7천 |
|---|
| 2026.04.29 | ₩53,155 | ₩53,209 | ₩53,155 | ₩53,190 | +0.07% | 1.4천 |
|---|
| 2026.04.28 | ₩53,088 | ₩53,195 | ₩53,048 | ₩53,182 | +0.18% | 3.6천 |
|---|
| 2026.04.27 | ₩53,249 | ₩53,275 | ₩53,209 | ₩53,275 | +0.05% | 1천 |
|---|
| 2026.04.24 | ₩53,135 | ₩53,209 | ₩53,135 | ₩53,209 | +0.14% | 1.6천 |
|---|
| 2026.04.23 | ₩53,035 | ₩53,035 | ₩52,908 | ₩52,908 | -0.24% | 2.6천 |
|---|
| 2026.04.22 | ₩53,008 | ₩53,048 | ₩52,961 | ₩53,028 | +0.04% | 1.4천 |
|---|
| 2026.04.21 | ₩52,921 | ₩52,921 | ₩52,748 | ₩52,748 | -0.33% | 1.1만 |
|---|
| 2026.04.20 | ₩52,754 | ₩52,941 | ₩52,754 | ₩52,941 | +0.35% | 6.2천 |
|---|
| 2026.04.17 | ₩52,901 | ₩52,995 | ₩52,861 | ₩52,901 | 0.00% | 4.7천 |
|---|
| 2026.04.16 | ₩52,538 | ₩52,714 | ₩52,538 | ₩52,714 | +0.34% | 3천 |
|---|
| 2026.04.15 | ₩52,367 | ₩52,621 | ₩52,367 | ₩52,607 | +0.46% | 3.2천 |
|---|
| 2026.04.14 | ₩52,207 | ₩52,434 | ₩52,207 | ₩52,407 | +0.38% | 2.4천 |
|---|
| 2026.04.13 | ₩51,578 | ₩52,030 | ₩51,578 | ₩52,030 | +0.88% | 1.3천 |
|---|
| 2026.04.10 | ₩51,645 | ₩51,672 | ₩51,599 | ₩51,648 | +0.01% | 5.5천 |
|---|
| 2026.04.09 | ₩51,285 | ₩51,593 | ₩51,231 | ₩51,593 | +0.60% | 4.3만 |
|---|
| 2026.04.08 | ₩51,391 | ₩51,445 | ₩51,258 | ₩51,268 | -0.24% | 5.1천 |
|---|
| 2026.04.07 | ₩49,761 | ₩50,229 | ₩49,654 | ₩50,175 | +0.83% | 6.3천 |
|---|
| 2026.04.06 | ₩50,175 | ₩50,309 | ₩50,055 | ₩50,250 | +0.15% | 6.5천 |
|---|
| 2026.04.02 | ₩49,133 | ₩50,000 | ₩49,133 | ₩50,000 | +1.77% | 2.5천 |
|---|
| 2026.04.01 | ₩50,022 | ₩50,216 | ₩49,908 | ₩49,942 | -0.16% | 2.9천 |
|---|
| 2026.03.31 | ₩48,625 | ₩49,467 | ₩48,458 | ₩49,434 | +1.66% | 7.2천 |
|---|
| 2026.03.30 | ₩48,158 | ₩48,184 | ₩47,583 | ₩47,770 | -0.80% | 3.7천 |
|---|
| 2026.03.27 | ₩48,879 | ₩48,879 | ₩48,171 | ₩48,171 | -1.45% | 1.5만 |
|---|
| 2026.03.26 | ₩50,015 | ₩50,015 | ₩49,093 | ₩49,093 | -1.84% | 6.6천 |
|---|
| 2026.03.25 | ₩50,496 | ₩50,535 | ₩50,456 | ₩50,456 | -0.08% | 900 |
|---|
| 2026.03.24 | ₩49,888 | ₩50,282 | ₩49,888 | ₩50,095 | +0.42% | 2천 |
|---|
| 2026.03.23 | ₩50,697 | ₩50,817 | ₩50,376 | ₩50,416 | -0.55% | 2.2천 |
|---|
| 2026.03.20 | ₩50,296 | ₩50,403 | ₩49,720 | ₩49,775 | -1.04% | 4.3천 |
|---|
| 2026.03.19 | ₩50,322 | ₩50,904 | ₩50,322 | ₩50,904 | +1.16% | 5.3천 |
|---|
| 2026.03.18 | ₩51,792 | ₩51,899 | ₩51,057 | ₩51,057 | -1.42% | 7.6천 |
|---|
| 2026.03.17 | ₩52,233 | ₩52,233 | ₩52,019 | ₩52,019 | -0.41% | 1.3천 |
|---|
| 2026.03.16 | ₩51,739 | ₩52,106 | ₩51,685 | ₩51,712 | -0.05% | 2.9만 |
|---|
| 2026.03.13 | ₩51,792 | ₩51,906 | ₩51,044 | ₩51,174 | -1.19% | 8.7천 |
|---|
| 2026.03.12 | ₩52,207 | ₩52,220 | ₩51,672 | ₩51,672 | -1.02% | 2.5만 |
|---|
| 2026.03.11 | ₩52,968 | ₩53,062 | ₩52,581 | ₩52,661 | -0.58% | 7.3천 |
|---|
| 2026.03.10 | ₩52,714 | ₩53,209 | ₩52,527 | ₩52,674 | -0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩51,298 | ₩52,701 | ₩51,204 | ₩52,688 | +2.71% | 5.2천 |
|---|
| 2026.03.06 | ₩52,287 | ₩52,447 | ₩51,953 | ₩52,060 | -0.43% | 4.9천 |
|---|
| 2026.03.05 | ₩52,821 | ₩53,107 | ₩52,180 | ₩52,928 | +0.20% | 12만 |
|---|
| 2026.03.04 | ₩52,581 | ₩53,262 | ₩52,581 | ₩52,995 | +0.79% | 7.7천 |
|---|
| 2026.03.03 | ₩51,565 | ₩52,220 | ₩51,192 | ₩52,033 | +0.91% | 2.1만 |
|---|
| 2026.03.02 | ₩51,846 | ₩52,848 | ₩51,846 | ₩52,848 | +1.93% | 5.9만 |
|---|
| 2026.02.27 | ₩52,340 | ₩52,768 | ₩52,340 | ₩52,768 | +0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩53,209 | ₩53,209 | ₩52,554 | ₩52,768 | -0.83% | 3.6천 |
|---|
| 2026.02.25 | ₩53,322 | ₩53,503 | ₩53,281 | ₩53,491 | +0.32% | 5.7천 |
|---|
| 2026.02.24 | ₩52,353 | ₩52,821 | ₩52,353 | ₩52,704 | +0.67% | 3.2만 |
|---|
| 2026.02.23 | ₩52,300 | ₩52,353 | ₩51,859 | ₩51,953 | -0.66% | 3.3만 |
|---|
| 2026.02.20 | ₩52,387 | ₩52,794 | ₩52,387 | ₩52,729 | +0.65% | 2.4천 |
|---|
| 2026.02.19 | ₩52,207 | ₩52,420 | ₩51,993 | ₩52,200 | -0.01% | 6.9천 |
|---|
| 2026.02.18 | ₩52,207 | ₩52,835 | ₩52,207 | ₩52,434 | +0.44% | 2.6만 |
|---|
| 2026.02.17 | ₩51,592 | ₩52,046 | ₩51,313 | ₩52,046 | +0.88% | 7.2천 |
|---|
| 2026.02.13 | ₩51,739 | ₩52,474 | ₩51,739 | ₩52,086 | +0.67% | 4.7천 |
|---|
| 2026.02.12 | ₩53,102 | ₩53,102 | ₩51,979 | ₩51,979 | -2.11% | 1.2만 |
|---|
| 2026.02.11 | ₩53,235 | ₩53,436 | ₩52,835 | ₩53,129 | -0.20% | 8.7천 |
|---|
| 2026.02.10 | ₩53,008 | ₩53,249 | ₩52,982 | ₩52,982 | -0.05% | 3.7만 |
|---|
| 2026.02.09 | ₩52,714 | ₩53,289 | ₩52,714 | ₩53,235 | +0.99% | 1.8만 |
|---|
| 2026.02.06 | ₩51,812 | ₩52,794 | ₩51,779 | ₩52,794 | +1.90% | 7.2천 |
|---|
| 2026.02.05 | ₩51,913 | ₩51,979 | ₩51,351 | ₩51,632 | -0.54% | 1.4만 |
|---|
| 2026.02.04 | ₩52,781 | ₩52,781 | ₩52,006 | ₩52,340 | -0.84% | 1만 |
|---|
| 2026.02.03 | ₩53,823 | ₩53,823 | ₩52,875 | ₩53,075 | -1.39% | 5.3천 |
|---|
| 2026.02.02 | ₩53,663 | ₩54,104 | ₩53,623 | ₩53,894 | +0.43% | 2.7만 |
|---|
| 2026.01.30 | ₩53,850 | ₩53,930 | ₩53,356 | ₩53,485 | -0.68% | 7천 |
|---|
| 2026.01.29 | ₩53,623 | ₩53,985 | ₩53,202 | ₩53,985 | +0.68% | 5.6천 |
|---|
| 2026.01.28 | ₩54,264 | ₩54,264 | ₩54,097 | ₩54,187 | -0.14% | 3.9천 |
|---|
| 2026.01.27 | ₩53,957 | ₩54,157 | ₩53,957 | ₩54,055 | +0.18% | 8.9천 |
|---|
| 2026.01.26 | ₩53,810 | ₩53,863 | ₩53,810 | ₩53,819 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩53,676 | ₩53,676 | ₩53,509 | ₩53,533 | -0.27% | 1.7천 |
|---|
| 2026.01.22 | ₩53,289 | ₩53,463 | ₩53,129 | ₩53,389 | +0.19% | 3.5천 |
|---|
| 2026.01.21 | ₩52,768 | ₩53,269 | ₩52,474 | ₩53,023 | +0.48% | 1.8천 |
|---|
| 2026.01.20 | ₩52,607 | ₩52,781 | ₩52,305 | ₩52,305 | -0.57% | 1.2만 |
|---|
| 2026.01.16 | ₩53,543 | ₩53,543 | ₩53,356 | ₩53,449 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩53,596 | ₩53,728 | ₩53,350 | ₩53,370 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩53,129 | ₩53,237 | ₩52,821 | ₩53,173 | +0.08% | 4.6천 |
|---|
| 2026.01.13 | ₩53,650 | ₩53,660 | ₩53,449 | ₩53,584 | -0.12% | 4.5천 |
|---|
| 2026.01.12 | ₩53,369 | ₩53,783 | ₩53,369 | ₩53,691 | +0.60% | 7.6천 |
|---|
| 2026.01.09 | ₩53,249 | ₩53,676 | ₩53,195 | ₩53,639 | +0.73% | 7.1천 |
|---|
| 2026.01.08 | ₩53,048 | ₩53,210 | ₩53,036 | ₩53,210 | +0.30% | 2.9천 |
|---|
| 2026.01.07 | ₩53,262 | ₩53,610 | ₩53,262 | ₩53,377 | +0.22% | 6.7천 |
|---|
| 2026.01.06 | ₩53,035 | ₩53,382 | ₩53,035 | ₩53,366 | +0.62% | 3.1천 |
|---|
| 2026.01.05 | ₩53,075 | ₩53,182 | ₩52,961 | ₩53,008 | -0.13% | 2.3만 |
|---|
| 2026.01.02 | ₩53,088 | ₩53,249 | ₩52,420 | ₩52,643 | -0.84% | 4.5만 |
|---|
| 2025.12.31 | ₩53,356 | ₩53,516 | ₩52,835 | ₩52,835 | -0.98% | 5천 |
|---|
| 2025.12.30 | ₩53,738 | ₩53,997 | ₩53,703 | ₩53,710 | -0.05% | 2.2만 |
|---|
| 2025.12.29 | ₩53,703 | ₩53,970 | ₩53,556 | ₩53,789 | +0.16% | 3.9만 |
|---|
| 2025.12.26 | ₩53,970 | ₩54,157 | ₩53,970 | ₩54,084 | +0.21% | 2.4천 |
|---|
| 2025.12.24 | ₩53,823 | ₩53,996 | ₩53,750 | ₩53,977 | +0.29% | 1천 |
|---|
| 2025.12.23 | ₩53,549 | ₩53,750 | ₩53,503 | ₩53,750 | +0.37% | 3.7천 |
|---|
| 2025.12.22 | ₩53,356 | ₩53,356 | ₩53,334 | ₩53,334 | -0.04% | 1.5천 |
|---|
| 2025.12.19 | ₩52,818 | ₩52,982 | ₩52,714 | ₩52,935 | +0.22% | 4.5천 |
|---|
| 2025.12.18 | ₩51,966 | ₩52,353 | ₩51,886 | ₩52,126 | +0.31% | 3.7천 |
|---|
| 2025.12.17 | ₩52,043 | ₩52,043 | ₩50,937 | ₩50,937 | -2.13% | 3.1천 |
|---|
| 2025.12.16 | ₩52,060 | ₩52,367 | ₩51,832 | ₩52,353 | +0.56% | 3.9천 |
|---|
| 2025.12.15 | ₩52,434 | ₩52,434 | ₩52,033 | ₩52,118 | -0.60% | 2.1천 |
|---|
| 2025.12.12 | ₩53,075 | ₩53,075 | ₩52,287 | ₩52,407 | -1.26% | 2.4만 |
|---|
| 2025.12.11 | ₩53,022 | ₩53,329 | ₩52,821 | ₩53,329 | +0.58% | 4.2천 |
|---|
| 2025.12.10 | ₩53,022 | ₩53,449 | ₩52,851 | ₩53,312 | +0.55% | 2천 |
|---|
| 2025.12.09 | ₩52,982 | ₩53,155 | ₩52,888 | ₩53,129 | +0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩53,115 | ₩53,115 | ₩52,828 | ₩52,955 | -0.30% | 9.2천 |
|---|
| 2025.12.05 | ₩53,155 | ₩53,171 | ₩52,941 | ₩53,028 | -0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩52,728 | ₩52,835 | ₩52,661 | ₩52,806 | +0.15% | 4.8천 |
|---|
| 2025.12.03 | ₩52,594 | ₩52,888 | ₩52,594 | ₩52,888 | +0.56% | 6.4천 |
|---|
| 2025.12.02 | ₩52,621 | ₩52,754 | ₩52,347 | ₩52,741 | +0.23% | 2만 |
|---|
| 2025.12.01 | ₩52,126 | ₩52,487 | ₩52,126 | ₩52,291 | +0.32% | 4.2천 |
|---|
| 2025.11.28 | ₩52,233 | ₩52,447 | ₩52,134 | ₩52,447 | +0.41% | 9.5천 |
|---|
| 2025.11.26 | ₩51,792 | ₩52,180 | ₩51,792 | ₩52,006 | +0.41% | 1.3만 |
|---|
| 2025.11.25 | ₩50,777 | ₩51,672 | ₩50,630 | ₩51,672 | +1.76% | 6.6천 |
|---|
| 2025.11.24 | ₩50,443 | ₩51,338 | ₩50,443 | ₩51,338 | +1.77% | 3.5천 |
|---|
| 2025.11.21 | ₩49,507 | ₩50,309 | ₩49,200 | ₩49,988 | +0.97% | 6.5천 |
|---|
| 2025.11.20 | ₩51,712 | ₩51,792 | ₩49,546 | ₩49,546 | -4.19% | 8.8천 |
|---|
| 2025.11.19 | ₩50,965 | ₩50,965 | ₩50,389 | ₩50,750 | -0.42% | 6.2천 |
|---|
| 2025.11.18 | ₩50,028 | ₩50,750 | ₩50,028 | ₩50,469 | +0.88% | 7.6천 |
|---|
| 2025.11.17 | ₩51,298 | ₩51,338 | ₩50,734 | ₩51,091 | -0.40% | 1.5만 |
|---|
| 2025.11.14 | ₩50,964 | ₩51,518 | ₩50,964 | ₩51,228 | +0.52% | 4.6만 |
|---|
| 2025.11.13 | ₩51,632 | ₩51,632 | ₩51,095 | ₩51,231 | -0.78% | 9.5천 |
|---|
| 2025.11.12 | ₩52,073 | ₩52,112 | ₩51,966 | ₩52,112 | +0.07% | 1.7천 |
|---|
| 2025.11.11 | ₩51,966 | ₩52,126 | ₩51,819 | ₩52,006 | +0.08% | 1.5만 |
|---|
| 2025.11.10 | ₩52,100 | ₩52,181 | ₩51,792 | ₩52,161 | +0.12% | 1.7만 |
|---|
| 2025.11.07 | ₩50,790 | ₩51,298 | ₩50,349 | ₩51,291 | +0.99% | 1.4만 |
|---|
| 2025.11.06 | ₩52,100 | ₩52,100 | ₩51,272 | ₩51,405 | -1.33% | 5.9천 |
|---|
| 2025.11.05 | ₩51,913 | ₩52,273 | ₩51,913 | ₩52,125 | +0.41% | 4.7천 |
|---|
| 2025.11.04 | ₩52,073 | ₩52,193 | ₩51,844 | ₩51,844 | -0.44% | 1만 |
|---|
| 2025.11.03 | ₩52,621 | ₩52,621 | ₩50,563 | ₩52,514 | -0.20% | 2.6천 |
|---|
| 2025.10.31 | ₩52,447 | ₩52,514 | ₩52,333 | ₩52,340 | -0.20% | 1천 |
|---|
| 2025.10.30 | ₩52,313 | ₩52,313 | ₩52,180 | ₩52,193 | -0.23% | 2.2천 |
|---|
| 2025.10.29 | ₩52,567 | ₩52,567 | ₩52,446 | ₩52,494 | -0.14% | 5.4천 |
|---|
| 2025.10.28 | ₩52,300 | ₩52,534 | ₩52,300 | ₩52,514 | +0.41% | 7.2천 |
|---|
| 2025.10.27 | ₩52,193 | ₩52,353 | ₩52,180 | ₩52,353 | +0.31% | 1.2만 |
|---|
| 2025.10.24 | ₩51,699 | ₩51,832 | ₩51,699 | ₩51,759 | +0.12% | 3.2천 |
|---|
| 2025.10.23 | ₩51,244 | ₩51,431 | ₩51,244 | ₩51,385 | +0.27% | 1.7천 |
|---|
| 2025.10.22 | ₩51,044 | ₩51,044 | ₩50,630 | ₩50,949 | -0.19% | 2.8천 |
|---|
| 2025.10.21 | ₩51,271 | ₩51,470 | ₩51,244 | ₩51,431 | +0.31% | 5.3천 |
|---|
| 2025.10.20 | ₩51,311 | ₩51,391 | ₩51,311 | ₩51,391 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩50,282 | ₩50,790 | ₩50,282 | ₩50,777 | +0.98% | 7.5천 |
|---|
| 2025.10.16 | ₩50,877 | ₩50,877 | ₩50,109 | ₩50,403 | -0.93% | 16.8만 |
|---|
| 2025.10.15 | ₩50,630 | ₩50,890 | ₩50,463 | ₩50,628 | -0.00% | 3.6천 |
|---|
| 2025.10.14 | ₩50,170 | ₩50,662 | ₩50,095 | ₩50,389 | +0.44% | 5.3천 |
|---|
| 2025.10.13 | ₩50,403 | ₩50,683 | ₩50,269 | ₩50,612 | +0.42% | 6.8천 |
|---|
| 2025.10.10 | ₩51,244 | ₩51,244 | ₩49,668 | ₩49,684 | -3.05% | 4.6천 |
|---|