시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Accelerated ETF - Quarterly 과거 주가
Innovator U.S. Equity Accelerated ETF - Quarterly · XDSQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Accelerated ETF - Quarterly · XDSQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,756 | ₩61,010 | ₩60,743 | ₩60,916 | +0.26% | 6.1천 |
| 2026.10.08 | ₩60,796 | ₩60,796 | ₩60,515 | ₩60,676 | -0.20% | 6.2천 |
| 2026.10.07 | ₩60,682 | ₩60,850 | ₩60,662 | ₩60,850 | +0.28% | 3.5천 |
| 2026.10.06 | ₩60,810 | ₩61,006 | ₩60,810 | ₩60,944 | +0.22% | 4.1천 |
| 2026.10.05 | ₩60,273 | ₩60,676 | ₩60,273 | ₩60,676 | +0.67% | 3.1천 |
| 2026.10.02 | ₩60,421 | ₩60,421 | ₩60,193 | ₩60,341 | -0.13% | 5.4천 |
| 2026.10.01 | ₩59,764 | ₩60,071 | ₩59,623 | ₩59,973 | +0.35% | 9.9천 |
| 2026.09.30 | ₩60,649 | ₩60,689 | ₩60,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,046 |
| -0.99% |
| 1.9천 |
| 2026.09.29 | ₩60,434 | ₩60,434 | ₩59,844 | ₩60,099 | -0.55% | 9천 |
|---|
| 2026.09.28 | ₩60,629 | ₩60,629 | ₩60,222 | ₩60,222 | -0.67% | 1.1천 |
|---|
| 2026.09.25 | ₩60,542 | ₩60,863 | ₩60,532 | ₩60,857 | +0.52% | 1.1만 |
|---|
| 2026.09.24 | ₩60,260 | ₩60,488 | ₩60,012 | ₩60,408 | +0.24% | 6.6천 |
|---|
| 2026.09.23 | ₩60,568 | ₩60,568 | ₩60,381 | ₩60,381 | -0.31% | 3.5천 |
|---|
| 2026.09.22 | ₩60,863 | ₩61,038 | ₩60,863 | ₩60,918 | +0.09% | 12.7만 |
|---|
| 2026.09.21 | ₩60,300 | ₩60,829 | ₩60,300 | ₩60,829 | +0.88% | 6.1천 |
|---|
| 2026.09.18 | ₩59,496 | ₩59,748 | ₩59,456 | ₩59,748 | +0.42% | 2천 |
|---|
| 2026.09.17 | ₩59,449 | ₩59,724 | ₩59,449 | ₩59,576 | +0.21% | 7.2천 |
|---|
| 2026.09.16 | ₩59,362 | ₩59,362 | ₩58,638 | ₩58,679 | -1.15% | 3.9천 |
|---|
| 2026.09.15 | ₩59,067 | ₩59,067 | ₩58,937 | ₩59,012 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩59,482 | ₩59,587 | ₩59,422 | ₩59,422 | -0.10% | 2.5천 |
|---|
| 2026.09.11 | ₩59,824 | ₩59,824 | ₩59,677 | ₩59,746 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩59,080 | ₩59,245 | ₩58,973 | ₩59,080 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩59,496 | ₩59,576 | ₩59,429 | ₩59,536 | +0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩59,978 | ₩59,978 | ₩59,777 | ₩59,777 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩60,206 | ₩60,206 | ₩59,999 | ₩60,043 | -0.27% | 2.8천 |
|---|
| 2026.09.03 | ₩60,106 | ₩60,260 | ₩60,059 | ₩60,180 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩59,683 | ₩59,697 | ₩59,616 | ₩59,631 | -0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩59,348 | ₩59,502 | ₩59,187 | ₩59,283 | -0.11% | 2만 |
|---|
| 2026.08.31 | ₩59,616 | ₩59,764 | ₩59,536 | ₩59,748 | +0.22% | 7.9만 |
|---|
| 2026.08.28 | ₩60,099 | ₩60,099 | ₩59,797 | ₩59,871 | -0.38% | 3.6천 |
|---|
| 2026.08.27 | ₩59,764 | ₩60,019 | ₩59,709 | ₩59,898 | +0.22% | 7.3만 |
|---|
| 2026.08.26 | ₩59,375 | ₩59,603 | ₩59,375 | ₩59,556 | +0.30% | 5.2천 |
|---|
| 2026.08.25 | ₩59,388 | ₩59,523 | ₩59,388 | ₩59,516 | +0.21% | 3.8천 |
|---|
| 2026.08.24 | ₩59,297 | ₩59,481 | ₩59,297 | ₩59,340 | +0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩59,348 | ₩59,536 | ₩59,348 | ₩59,450 | +0.17% | 4.8천 |
|---|
| 2026.08.20 | ₩59,549 | ₩59,549 | ₩59,254 | ₩59,254 | -0.50% | 1.5만 |
|---|
| 2026.08.19 | ₩59,643 | ₩59,663 | ₩59,590 | ₩59,608 | -0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩59,576 | ₩59,603 | ₩59,469 | ₩59,482 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩59,925 | ₩59,925 | ₩59,748 | ₩59,748 | -0.30% | 1.3만 |
|---|
| 2026.08.14 | ₩59,844 | ₩59,952 | ₩59,818 | ₩59,878 | +0.06% | 5천 |
|---|
| 2026.08.13 | ₩59,764 | ₩59,925 | ₩59,764 | ₩59,891 | +0.21% | 3.8천 |
|---|
| 2026.08.12 | ₩59,614 | ₩59,710 | ₩59,603 | ₩59,710 | +0.16% | 4.9천 |
|---|
| 2026.08.11 | ₩59,536 | ₩59,657 | ₩59,469 | ₩59,469 | -0.11% | 9.3천 |
|---|
| 2026.08.10 | ₩59,590 | ₩59,657 | ₩59,482 | ₩59,564 | -0.04% | 6.7천 |
|---|
| 2026.08.07 | ₩59,469 | ₩59,643 | ₩59,469 | ₩59,541 | +0.12% | 2.6천 |
|---|
| 2026.08.06 | ₩59,415 | ₩59,442 | ₩59,234 | ₩59,299 | -0.20% | 4.3천 |
|---|
| 2026.08.05 | ₩59,442 | ₩59,477 | ₩59,335 | ₩59,398 | -0.07% | 3.4천 |
|---|
| 2026.08.04 | ₩58,872 | ₩59,402 | ₩58,866 | ₩59,351 | +0.81% | 2.4천 |
|---|
| 2026.08.03 | ₩58,115 | ₩58,705 | ₩58,115 | ₩58,705 | +1.02% | 11.3만 |
|---|
| 2026.07.31 | ₩57,431 | ₩58,074 | ₩57,431 | ₩58,074 | +1.12% | 6.2천 |
|---|
| 2026.07.30 | ₩56,801 | ₩57,578 | ₩56,801 | ₩57,447 | +1.14% | 2만 |
|---|
| 2026.07.29 | ₩57,277 | ₩57,525 | ₩56,492 | ₩56,492 | -1.37% | 8.4천 |
|---|
| 2026.07.28 | ₩57,270 | ₩57,484 | ₩57,243 | ₩57,444 | +0.30% | 8.1천 |
|---|
| 2026.07.27 | ₩57,525 | ₩57,525 | ₩57,122 | ₩57,255 | -0.47% | 5천 |
|---|
| 2026.07.24 | ₩57,203 | ₩57,644 | ₩57,129 | ₩57,205 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩57,323 | ₩57,323 | ₩57,028 | ₩57,109 | -0.37% | 9.5천 |
|---|
| 2026.07.22 | ₩57,900 | ₩58,101 | ₩57,900 | ₩57,912 | +0.02% | 8.6천 |
|---|
| 2026.07.21 | ₩57,686 | ₩57,932 | ₩57,686 | ₩57,932 | +0.43% | 4.6천 |
|---|
| 2026.07.20 | ₩57,665 | ₩57,779 | ₩57,458 | ₩57,511 | -0.27% | 3.6천 |
|---|
| 2026.07.17 | ₩57,538 | ₩57,773 | ₩57,458 | ₩57,618 | +0.14% | 7.6만 |
|---|
| 2026.07.16 | ₩58,128 | ₩58,215 | ₩57,927 | ₩57,940 | -0.32% | 5.2천 |
|---|
| 2026.07.15 | ₩58,249 | ₩58,255 | ₩57,994 | ₩58,255 | +0.01% | 2.2만 |
|---|
| 2026.07.14 | ₩58,074 | ₩58,141 | ₩57,887 | ₩58,081 | +0.01% | 4.7만 |
|---|
| 2026.07.13 | ₩58,115 | ₩58,128 | ₩57,806 | ₩57,927 | -0.32% | 12.7만 |
|---|
| 2026.07.10 | ₩58,115 | ₩58,235 | ₩57,820 | ₩58,214 | +0.17% | 1만 |
|---|
| 2026.07.09 | ₩57,686 | ₩58,006 | ₩57,686 | ₩57,942 | +0.44% | 3천 |
|---|
| 2026.07.08 | ₩57,563 | ₩57,605 | ₩57,163 | ₩57,593 | +0.05% | 3만 |
|---|
| 2026.07.07 | ₩57,873 | ₩57,873 | ₩57,578 | ₩57,699 | -0.30% | 4.6천 |
|---|
| 2026.07.06 | ₩57,779 | ₩58,006 | ₩57,779 | ₩57,907 | +0.22% | 2.9만 |
|---|
| 2026.07.02 | ₩57,753 | ₩57,820 | ₩57,136 | ₩57,404 | -0.60% | 4.8천 |
|---|
| 2026.07.01 | ₩57,431 | ₩57,753 | ₩57,431 | ₩57,471 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩57,618 | ₩57,699 | ₩57,538 | ₩57,598 | -0.03% | 5.9천 |
|---|
| 2026.06.29 | ₩57,672 | ₩57,672 | ₩57,538 | ₩57,605 | -0.12% | 8.5천 |
|---|
| 2026.06.26 | ₩57,632 | ₩57,645 | ₩57,498 | ₩57,511 | -0.21% | 3.9천 |
|---|
| 2026.06.25 | ₩57,538 | ₩57,618 | ₩57,498 | ₩57,531 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩57,484 | ₩57,605 | ₩57,471 | ₩57,538 | +0.09% | 5천 |
|---|
| 2026.06.23 | ₩57,511 | ₩57,592 | ₩57,511 | ₩57,511 | 0.00% | 2.6천 |
|---|
| 2026.06.22 | ₩57,551 | ₩57,618 | ₩57,471 | ₩57,531 | -0.03% | 7.8천 |
|---|
| 2026.06.18 | ₩57,537 | ₩57,551 | ₩57,431 | ₩57,492 | -0.08% | 4.1천 |
|---|
| 2026.06.17 | ₩57,538 | ₩57,538 | ₩57,404 | ₩57,451 | -0.15% | 4.3천 |
|---|
| 2026.06.16 | ₩57,431 | ₩57,565 | ₩57,377 | ₩57,478 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩57,525 | ₩57,565 | ₩57,391 | ₩57,464 | -0.10% | 7.8천 |
|---|
| 2026.06.12 | ₩57,404 | ₩57,471 | ₩57,350 | ₩57,471 | +0.12% | 1.8천 |
|---|
| 2026.06.11 | ₩57,176 | ₩57,404 | ₩57,176 | ₩57,357 | +0.32% | 2.8천 |
|---|
| 2026.06.10 | ₩57,337 | ₩57,337 | ₩57,163 | ₩57,185 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩57,336 | ₩57,336 | ₩57,069 | ₩57,277 | -0.10% | 8.9천 |
|---|
| 2026.06.08 | ₩57,230 | ₩57,310 | ₩57,230 | ₩57,310 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩57,364 | ₩57,417 | ₩57,149 | ₩57,216 | -0.26% | 8.2천 |
|---|
| 2026.06.04 | ₩57,364 | ₩57,458 | ₩57,337 | ₩57,391 | +0.05% | 3천 |
|---|
| 2026.06.03 | ₩57,315 | ₩57,431 | ₩57,315 | ₩57,370 | +0.10% | 8.6천 |
|---|
| 2026.06.02 | ₩57,256 | ₩57,431 | ₩57,256 | ₩57,364 | +0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩57,330 | ₩57,364 | ₩57,270 | ₩57,283 | -0.08% | 4.4천 |
|---|
| 2026.05.29 | ₩57,256 | ₩57,417 | ₩57,256 | ₩57,323 | +0.12% | 4.9천 |
|---|
| 2026.05.28 | ₩57,277 | ₩57,364 | ₩57,216 | ₩57,290 | +0.02% | 4.1천 |
|---|
| 2026.05.27 | ₩57,149 | ₩57,277 | ₩57,149 | ₩57,243 | +0.16% | 3.4천 |
|---|
| 2026.05.26 | ₩57,149 | ₩57,256 | ₩57,136 | ₩57,149 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩57,189 | ₩57,243 | ₩57,110 | ₩57,153 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩56,975 | ₩57,149 | ₩56,975 | ₩57,042 | +0.12% | 5.5천 |
|---|
| 2026.05.20 | ₩56,975 | ₩57,069 | ₩56,961 | ₩57,055 | +0.14% | 8.6천 |
|---|
| 2026.05.19 | ₩56,935 | ₩56,988 | ₩56,908 | ₩56,935 | 0.00% | 2.5천 |
|---|
| 2026.05.18 | ₩56,988 | ₩57,042 | ₩56,881 | ₩56,976 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩56,921 | ₩56,961 | ₩56,877 | ₩56,910 | -0.02% | 6.5천 |
|---|
| 2026.05.14 | ₩56,988 | ₩57,015 | ₩56,921 | ₩56,996 | +0.01% | 1.6천 |
|---|
| 2026.05.13 | ₩56,961 | ₩56,975 | ₩56,901 | ₩56,909 | -0.09% | 4.9천 |
|---|
| 2026.05.12 | ₩56,854 | ₩56,854 | ₩56,747 | ₩56,841 | -0.02% | 8.7천 |
|---|
| 2026.05.11 | ₩56,908 | ₩56,908 | ₩56,801 | ₩56,854 | -0.09% | 1만 |
|---|
| 2026.05.08 | ₩56,747 | ₩56,908 | ₩56,747 | ₩56,829 | +0.14% | 5천 |
|---|
| 2026.05.07 | ₩56,834 | ₩56,881 | ₩56,707 | ₩56,727 | -0.19% | 3.7천 |
|---|
| 2026.05.06 | ₩56,747 | ₩56,787 | ₩56,666 | ₩56,787 | +0.07% | 1.1만 |
|---|
| 2026.05.05 | ₩56,707 | ₩56,707 | ₩56,559 | ₩56,620 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩56,640 | ₩56,640 | ₩56,385 | ₩56,472 | -0.30% | 1.7만 |
|---|
| 2026.05.01 | ₩56,680 | ₩56,680 | ₩56,506 | ₩56,559 | -0.21% | 7.3천 |
|---|
| 2026.04.30 | ₩56,398 | ₩56,573 | ₩56,331 | ₩56,573 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩56,211 | ₩56,318 | ₩56,170 | ₩56,217 | +0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩56,251 | ₩56,311 | ₩56,143 | ₩56,311 | +0.11% | 9.7천 |
|---|
| 2026.04.27 | ₩56,264 | ₩56,304 | ₩56,241 | ₩56,295 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩56,211 | ₩56,237 | ₩56,117 | ₩56,236 | +0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩56,050 | ₩56,211 | ₩55,822 | ₩56,063 | +0.02% | 2.5만 |
|---|
| 2026.04.22 | ₩56,157 | ₩56,157 | ₩56,050 | ₩56,156 | -0.00% | 3.2천 |
|---|
| 2026.04.21 | ₩56,063 | ₩56,221 | ₩55,890 | ₩55,890 | -0.31% | 9.8천 |
|---|
| 2026.04.20 | ₩56,117 | ₩56,117 | ₩55,983 | ₩56,103 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩56,157 | ₩56,170 | ₩56,133 | ₩56,133 | -0.04% | 3.1천 |
|---|
| 2026.04.16 | ₩55,755 | ₩55,942 | ₩55,755 | ₩55,929 | +0.31% | 2.4천 |
|---|
| 2026.04.15 | ₩55,795 | ₩55,902 | ₩55,714 | ₩55,867 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩55,621 | ₩55,688 | ₩55,553 | ₩55,682 | +0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩55,098 | ₩55,438 | ₩55,098 | ₩55,438 | +0.62% | 2.4천 |
|---|
| 2026.04.10 | ₩55,124 | ₩55,165 | ₩55,010 | ₩55,052 | -0.13% | 1.1만 |
|---|
| 2026.04.09 | ₩54,808 | ₩55,165 | ₩54,736 | ₩55,106 | +0.54% | 4.9만 |
|---|
| 2026.04.08 | ₩54,776 | ₩54,839 | ₩54,664 | ₩54,789 | +0.02% | 1.3만 |
|---|
| 2026.04.07 | ₩53,448 | ₩53,716 | ₩53,274 | ₩53,716 | +0.50% | 1.3만 |
|---|
| 2026.04.06 | ₩53,636 | ₩53,848 | ₩53,582 | ₩53,716 | +0.15% | 1.3만 |
|---|
| 2026.04.02 | ₩52,992 | ₩53,723 | ₩52,992 | ₩53,560 | +1.07% | 6.2만 |
|---|
| 2026.04.01 | ₩53,328 | ₩53,730 | ₩53,314 | ₩53,455 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩52,512 | ₩53,118 | ₩52,121 | ₩53,078 | +1.08% | 1.5만 |
|---|
| 2026.03.30 | ₩52,215 | ₩52,215 | ₩51,450 | ₩51,662 | -1.06% | 4.1천 |
|---|
| 2026.03.27 | ₩52,309 | ₩52,349 | ₩51,849 | ₩51,849 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩53,395 | ₩53,408 | ₩52,731 | ₩52,731 | -1.24% | 1.9만 |
|---|
| 2026.03.25 | ₩53,737 | ₩53,824 | ₩53,636 | ₩53,690 | -0.09% | 3.8천 |
|---|
| 2026.03.24 | ₩53,328 | ₩53,649 | ₩53,328 | ₩53,375 | +0.09% | 4.4천 |
|---|
| 2026.03.23 | ₩53,958 | ₩54,011 | ₩53,556 | ₩53,733 | -0.42% | 3.7천 |
|---|
| 2026.03.20 | ₩53,341 | ₩53,448 | ₩52,831 | ₩53,022 | -0.60% | 2.6만 |
|---|
| 2026.03.19 | ₩53,462 | ₩53,971 | ₩53,462 | ₩53,914 | +0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩54,615 | ₩54,615 | ₩54,038 | ₩54,108 | -0.93% | 5.1천 |
|---|
| 2026.03.17 | ₩55,017 | ₩55,063 | ₩55,008 | ₩55,008 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩55,084 | ₩55,111 | ₩54,829 | ₩54,887 | -0.36% | 4.3만 |
|---|
| 2026.03.13 | ₩54,977 | ₩55,138 | ₩54,302 | ₩54,302 | -1.23% | 7.3천 |
|---|
| 2026.03.12 | ₩55,178 | ₩55,178 | ₩54,776 | ₩54,776 | -0.73% | 2.8만 |
|---|
| 2026.03.11 | ₩55,862 | ₩55,996 | ₩55,473 | ₩55,701 | -0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩56,094 | ₩56,425 | ₩55,815 | ₩55,815 | -0.50% | 1만 |
|---|
| 2026.03.09 | ₩54,454 | ₩55,936 | ₩54,454 | ₩55,936 | +2.72% | 3만 |
|---|
| 2026.03.06 | ₩55,175 | ₩55,647 | ₩55,175 | ₩55,381 | +0.37% | 3.7천 |
|---|
| 2026.03.05 | ₩56,499 | ₩56,499 | ₩55,741 | ₩56,244 | -0.45% | 7.1천 |
|---|
| 2026.03.04 | ₩56,331 | ₩56,747 | ₩56,331 | ₩56,646 | +0.56% | 4.5천 |
|---|
| 2026.03.03 | ₩55,466 | ₩56,318 | ₩55,409 | ₩56,109 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩56,506 | ₩56,841 | ₩56,351 | ₩56,713 | +0.37% | 3.1만 |
|---|
| 2026.02.27 | ₩56,465 | ₩56,597 | ₩56,412 | ₩56,597 | +0.23% | 1.9천 |
|---|
| 2026.02.26 | ₩56,747 | ₩56,961 | ₩56,532 | ₩56,866 | +0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩56,921 | ₩57,145 | ₩56,921 | ₩57,145 | +0.39% | 900 |
|---|
| 2026.02.24 | ₩56,278 | ₩56,774 | ₩56,278 | ₩56,679 | +0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩56,351 | ₩56,351 | ₩56,110 | ₩56,110 | -0.43% | 2.2만 |
|---|
| 2026.02.20 | ₩56,573 | ₩56,739 | ₩56,532 | ₩56,739 | +0.29% | 1.6천 |
|---|
| 2026.02.19 | ₩56,211 | ₩56,438 | ₩56,130 | ₩56,425 | +0.38% | 4.3천 |
|---|
| 2026.02.18 | ₩56,371 | ₩56,774 | ₩56,371 | ₩56,551 | +0.32% | 1.5만 |
|---|
| 2026.02.17 | ₩55,822 | ₩56,331 | ₩55,540 | ₩56,158 | +0.60% | 1.3만 |
|---|
| 2026.02.13 | ₩56,023 | ₩56,465 | ₩56,017 | ₩56,017 | -0.01% | 4.6천 |
|---|
| 2026.02.12 | ₩57,022 | ₩57,022 | ₩56,048 | ₩56,048 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩57,035 | ₩57,035 | ₩56,774 | ₩56,874 | -0.28% | 5.2천 |
|---|
| 2026.02.10 | ₩57,096 | ₩57,096 | ₩56,846 | ₩56,846 | -0.44% | 3.7천 |
|---|
| 2026.02.09 | ₩56,760 | ₩57,069 | ₩56,760 | ₩57,008 | +0.44% | 1.7만 |
|---|
| 2026.02.06 | ₩56,382 | ₩56,762 | ₩56,338 | ₩56,762 | +0.67% | 5.5천 |
|---|
| 2026.02.05 | ₩55,996 | ₩55,996 | ₩55,553 | ₩55,633 | -0.65% | 5.3천 |
|---|
| 2026.02.04 | ₩56,465 | ₩56,599 | ₩56,036 | ₩56,320 | -0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩56,964 | ₩56,964 | ₩56,345 | ₩56,532 | -0.76% | 3.5천 |
|---|
| 2026.02.02 | ₩56,599 | ₩57,069 | ₩56,599 | ₩56,999 | +0.71% | 2.7만 |
|---|
| 2026.01.30 | ₩56,666 | ₩56,841 | ₩56,546 | ₩56,660 | -0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩56,700 | ₩56,827 | ₩56,237 | ₩56,827 | +0.22% | 9.9천 |
|---|
| 2026.01.28 | ₩56,881 | ₩56,927 | ₩56,801 | ₩56,897 | +0.03% | 7.9천 |
|---|
| 2026.01.27 | ₩56,864 | ₩57,002 | ₩56,864 | ₩56,961 | +0.17% | 4.6천 |
|---|
| 2026.01.26 | ₩56,653 | ₩56,869 | ₩56,653 | ₩56,760 | +0.19% | 2.4천 |
|---|
| 2026.01.23 | ₩56,465 | ₩56,613 | ₩56,438 | ₩56,497 | +0.06% | 2.4천 |
|---|
| 2026.01.22 | ₩56,385 | ₩56,586 | ₩56,385 | ₩56,473 | +0.16% | 5.5천 |
|---|
| 2026.01.21 | ₩55,862 | ₩56,345 | ₩55,714 | ₩56,192 | +0.59% | 1.8천 |
|---|
| 2026.01.20 | ₩55,875 | ₩56,046 | ₩55,515 | ₩55,579 | -0.53% | 7.1천 |
|---|
| 2026.01.16 | ₩56,532 | ₩56,747 | ₩56,532 | ₩56,744 | +0.37% | 7.6천 |
|---|
| 2026.01.15 | ₩56,720 | ₩56,841 | ₩56,573 | ₩56,581 | -0.25% | 9.9천 |
|---|
| 2026.01.14 | ₩56,457 | ₩56,506 | ₩56,142 | ₩56,441 | -0.03% | 4.5천 |
|---|
| 2026.01.13 | ₩56,720 | ₩56,720 | ₩56,519 | ₩56,641 | -0.14% | 4.2천 |
|---|
| 2026.01.12 | ₩56,559 | ₩56,827 | ₩56,559 | ₩56,760 | +0.36% | 3.7천 |
|---|
| 2026.01.09 | ₩56,586 | ₩56,653 | ₩56,581 | ₩56,633 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩56,366 | ₩56,452 | ₩56,304 | ₩56,393 | +0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩56,492 | ₩56,586 | ₩56,361 | ₩56,361 | -0.23% | 4.5천 |
|---|
| 2026.01.06 | ₩56,143 | ₩56,492 | ₩55,942 | ₩56,412 | +0.48% | 7.7천 |
|---|
| 2026.01.05 | ₩56,036 | ₩56,358 | ₩56,036 | ₩56,197 | +0.29% | 9.3천 |
|---|
| 2026.01.02 | ₩55,996 | ₩55,996 | ₩55,755 | ₩55,862 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩56,492 | ₩56,492 | ₩55,808 | ₩55,808 | -1.21% | 3.5천 |
|---|
| 2025.12.30 | ₩56,359 | ₩56,586 | ₩56,358 | ₩56,550 | +0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩56,476 | ₩56,532 | ₩56,396 | ₩56,504 | +0.05% | 2.6천 |
|---|
| 2025.12.26 | ₩56,626 | ₩56,626 | ₩56,546 | ₩56,586 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩56,438 | ₩56,586 | ₩56,358 | ₩56,526 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩56,130 | ₩56,358 | ₩56,130 | ₩56,357 | +0.40% | 4.3천 |
|---|
| 2025.12.22 | ₩55,875 | ₩56,063 | ₩55,823 | ₩56,050 | +0.31% | 7.2천 |
|---|
| 2025.12.19 | ₩55,379 | ₩55,621 | ₩55,272 | ₩55,621 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩54,910 | ₩55,104 | ₩54,682 | ₩54,950 | +0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩55,245 | ₩55,245 | ₩54,320 | ₩54,320 | -1.67% | 2.6천 |
|---|
| 2025.12.16 | ₩55,124 | ₩55,218 | ₩54,789 | ₩55,191 | +0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩55,339 | ₩55,339 | ₩55,111 | ₩55,232 | -0.19% | 1.2만 |
|---|
| 2025.12.12 | ₩55,600 | ₩55,600 | ₩55,205 | ₩55,324 | -0.50% | 9.1천 |
|---|
| 2025.12.11 | ₩55,594 | ₩55,848 | ₩55,553 | ₩55,775 | +0.33% | 2.8만 |
|---|
| 2025.12.10 | ₩55,232 | ₩55,740 | ₩55,146 | ₩55,627 | +0.72% | 1.9천 |
|---|
| 2025.12.09 | ₩55,313 | ₩55,393 | ₩55,178 | ₩55,246 | -0.12% | 2천 |
|---|
| 2025.12.08 | ₩55,406 | ₩55,406 | ₩55,084 | ₩55,299 | -0.19% | 8천 |
|---|
| 2025.12.05 | ₩55,413 | ₩55,540 | ₩55,366 | ₩55,374 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩55,088 | ₩55,326 | ₩55,088 | ₩55,326 | +0.43% | 2.6천 |
|---|
| 2025.12.03 | ₩55,012 | ₩55,245 | ₩55,012 | ₩55,240 | +0.41% | 1.6천 |
|---|
| 2025.12.02 | ₩55,098 | ₩55,124 | ₩54,949 | ₩55,052 | -0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩54,923 | ₩55,045 | ₩54,829 | ₩54,872 | -0.09% | 3천 |
|---|
| 2025.11.28 | ₩54,923 | ₩55,069 | ₩54,923 | ₩55,020 | +0.18% | 3.6천 |
|---|
| 2025.11.26 | ₩54,675 | ₩54,950 | ₩54,675 | ₩54,825 | +0.27% | 2.8천 |
|---|
| 2025.11.25 | ₩53,864 | ₩54,494 | ₩53,864 | ₩54,466 | +1.12% | 4.4천 |
|---|
| 2025.11.24 | ₩53,877 | ₩53,973 | ₩53,851 | ₩53,973 | +0.18% | 2.9천 |
|---|
| 2025.11.21 | ₩52,577 | ₩53,381 | ₩52,393 | ₩53,019 | +0.84% | 7천 |
|---|
| 2025.11.20 | ₩54,192 | ₩54,280 | ₩52,456 | ₩52,456 | -3.20% | 4.4천 |
|---|
| 2025.11.19 | ₩53,529 | ₩53,602 | ₩53,207 | ₩53,336 | -0.36% | 7.1천 |
|---|
| 2025.11.18 | ₩53,059 | ₩53,475 | ₩53,059 | ₩53,171 | +0.21% | 2.1천 |
|---|
| 2025.11.17 | ₩53,770 | ₩54,146 | ₩53,475 | ₩53,497 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩53,609 | ₩54,159 | ₩53,609 | ₩53,956 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩54,548 | ₩54,548 | ₩53,914 | ₩53,914 | -1.16% | 1.2천 |
|---|
| 2025.11.12 | ₩54,642 | ₩54,756 | ₩54,575 | ₩54,721 | +0.14% | 2.6천 |
|---|
| 2025.11.11 | ₩54,601 | ₩54,737 | ₩54,561 | ₩54,726 | +0.23% | 1.7천 |
|---|
| 2025.11.10 | ₩54,454 | ₩54,616 | ₩54,414 | ₩54,616 | +0.30% | 1.6만 |
|---|
| 2025.11.07 | ₩53,194 | ₩53,849 | ₩53,194 | ₩53,828 | +1.19% | 7천 |
|---|
| 2025.11.06 | ₩53,770 | ₩53,877 | ₩53,757 | ₩53,798 | +0.05% | 1.9천 |
|---|
| 2025.11.05 | ₩54,239 | ₩54,481 | ₩54,239 | ₩54,320 | +0.15% | 3.7천 |
|---|
| 2025.11.04 | ₩54,266 | ₩54,266 | ₩54,089 | ₩54,103 | -0.30% | 4천 |
|---|
| 2025.11.03 | ₩54,534 | ₩54,642 | ₩54,520 | ₩54,546 | +0.02% | 2.4천 |
|---|
| 2025.10.31 | ₩54,595 | ₩54,628 | ₩54,321 | ₩54,482 | -0.21% | 1천 |
|---|
| 2025.10.30 | ₩54,709 | ₩54,709 | ₩54,400 | ₩54,400 | -0.56% | 8.2천 |
|---|
| 2025.10.29 | ₩54,803 | ₩54,870 | ₩54,628 | ₩54,685 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩54,707 | ₩54,883 | ₩54,707 | ₩54,749 | +0.08% | 4.2천 |
|---|
| 2025.10.27 | ₩54,615 | ₩54,816 | ₩54,588 | ₩54,816 | +0.37% | 3.7천 |
|---|
| 2025.10.24 | ₩54,226 | ₩54,427 | ₩54,226 | ₩54,313 | +0.16% | 8.2천 |
|---|
| 2025.10.23 | ₩53,770 | ₩54,065 | ₩53,679 | ₩53,960 | +0.35% | 4.3천 |
|---|
| 2025.10.22 | ₩53,757 | ₩53,757 | ₩53,421 | ₩53,672 | -0.16% | 6천 |
|---|
| 2025.10.21 | ₩53,856 | ₩54,052 | ₩53,856 | ₩53,962 | +0.20% | 2.7천 |
|---|
| 2025.10.20 | ₩53,836 | ₩53,931 | ₩53,783 | ₩53,889 | +0.10% | 2.6천 |
|---|
| 2025.10.17 | ₩52,899 | ₩53,368 | ₩52,899 | ₩53,316 | +0.79% | 7.9천 |
|---|
| 2025.10.16 | ₩53,509 | ₩53,542 | ₩52,766 | ₩52,948 | -1.05% | 7.5천 |
|---|
| 2025.10.15 | ₩53,562 | ₩53,668 | ₩53,180 | ₩53,277 | -0.53% | 3.4천 |
|---|
| 2025.10.14 | ₩52,988 | ₩53,435 | ₩52,988 | ₩53,121 | +0.25% | 2.4천 |
|---|
| 2025.10.13 | ₩52,885 | ₩53,239 | ₩52,885 | ₩53,239 | +0.67% | 4.5천 |
|---|
| 2025.10.10 | ₩53,019 | ₩53,167 | ₩52,483 | ₩52,483 | -1.01% | 3천 |
|---|