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 | ₩60,472 | ₩60,724 | ₩60,458 | ₩60,630 | +0.26% | 6.1천 |
| 2026.10.08 | ₩60,512 | ₩60,512 | ₩60,231 | ₩60,392 | -0.20% | 6.2천 |
| 2026.10.07 | ₩60,398 | ₩60,565 | ₩60,378 | ₩60,565 | +0.28% | 3.5천 |
| 2026.10.06 | ₩60,525 | ₩60,720 | ₩60,525 | ₩60,658 | +0.22% | 4.1천 |
| 2026.10.05 | ₩59,991 | ₩60,392 | ₩59,991 | ₩60,392 | +0.67% | 3.1천 |
| 2026.10.02 | ₩60,138 | ₩60,138 | ₩59,911 | ₩60,058 | -0.13% | 5.4천 |
| 2026.10.01 | ₩59,484 | ₩59,790 | ₩59,344 | ₩59,692 | +0.35% | 9.9천 |
| 2026.09.30 | ₩60,365 | ₩60,405 | ₩59,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,764 |
| -0.99% |
| 1.9천 |
| 2026.09.29 | ₩60,151 | ₩60,151 | ₩59,564 | ₩59,818 | -0.55% | 9천 |
|---|
| 2026.09.28 | ₩60,345 | ₩60,345 | ₩59,940 | ₩59,940 | -0.67% | 1.1천 |
|---|
| 2026.09.25 | ₩60,258 | ₩60,578 | ₩60,249 | ₩60,572 | +0.52% | 1.1만 |
|---|
| 2026.09.24 | ₩59,978 | ₩60,205 | ₩59,731 | ₩60,125 | +0.24% | 6.6천 |
|---|
| 2026.09.23 | ₩60,285 | ₩60,285 | ₩60,098 | ₩60,098 | -0.31% | 3.5천 |
|---|
| 2026.09.22 | ₩60,578 | ₩60,752 | ₩60,578 | ₩60,633 | +0.09% | 12.7만 |
|---|
| 2026.09.21 | ₩60,018 | ₩60,544 | ₩60,018 | ₩60,544 | +0.88% | 6.1천 |
|---|
| 2026.09.18 | ₩59,217 | ₩59,468 | ₩59,177 | ₩59,468 | +0.42% | 2천 |
|---|
| 2026.09.17 | ₩59,170 | ₩59,444 | ₩59,170 | ₩59,297 | +0.21% | 7.2천 |
|---|
| 2026.09.16 | ₩59,084 | ₩59,084 | ₩58,363 | ₩58,404 | -1.15% | 3.9천 |
|---|
| 2026.09.15 | ₩58,790 | ₩58,790 | ₩58,661 | ₩58,735 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩59,204 | ₩59,308 | ₩59,144 | ₩59,144 | -0.10% | 2.5천 |
|---|
| 2026.09.11 | ₩59,544 | ₩59,544 | ₩59,397 | ₩59,467 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩58,803 | ₩58,968 | ₩58,697 | ₩58,803 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩59,217 | ₩59,297 | ₩59,150 | ₩59,257 | +0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩59,698 | ₩59,698 | ₩59,497 | ₩59,497 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩59,924 | ₩59,924 | ₩59,718 | ₩59,762 | -0.27% | 2.8천 |
|---|
| 2026.09.03 | ₩59,824 | ₩59,978 | ₩59,778 | ₩59,898 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩59,404 | ₩59,417 | ₩59,337 | ₩59,352 | -0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩59,070 | ₩59,224 | ₩58,910 | ₩59,005 | -0.11% | 2만 |
|---|
| 2026.08.31 | ₩59,337 | ₩59,484 | ₩59,257 | ₩59,468 | +0.22% | 7.9만 |
|---|
| 2026.08.28 | ₩59,818 | ₩59,818 | ₩59,517 | ₩59,591 | -0.38% | 3.6천 |
|---|
| 2026.08.27 | ₩59,484 | ₩59,738 | ₩59,429 | ₩59,617 | +0.22% | 7.3만 |
|---|
| 2026.08.26 | ₩59,097 | ₩59,324 | ₩59,097 | ₩59,277 | +0.30% | 5.2천 |
|---|
| 2026.08.25 | ₩59,110 | ₩59,244 | ₩59,110 | ₩59,237 | +0.21% | 3.8천 |
|---|
| 2026.08.24 | ₩59,020 | ₩59,202 | ₩59,020 | ₩59,062 | +0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩59,070 | ₩59,257 | ₩59,070 | ₩59,172 | +0.17% | 4.8천 |
|---|
| 2026.08.20 | ₩59,270 | ₩59,270 | ₩58,977 | ₩58,977 | -0.50% | 1.5만 |
|---|
| 2026.08.19 | ₩59,364 | ₩59,384 | ₩59,311 | ₩59,329 | -0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩59,297 | ₩59,324 | ₩59,190 | ₩59,204 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩59,644 | ₩59,644 | ₩59,468 | ₩59,468 | -0.30% | 1.3만 |
|---|
| 2026.08.14 | ₩59,564 | ₩59,671 | ₩59,537 | ₩59,597 | +0.06% | 5천 |
|---|
| 2026.08.13 | ₩59,484 | ₩59,644 | ₩59,484 | ₩59,611 | +0.21% | 3.8천 |
|---|
| 2026.08.12 | ₩59,335 | ₩59,431 | ₩59,324 | ₩59,431 | +0.16% | 4.9천 |
|---|
| 2026.08.11 | ₩59,257 | ₩59,377 | ₩59,190 | ₩59,190 | -0.11% | 9.3천 |
|---|
| 2026.08.10 | ₩59,311 | ₩59,377 | ₩59,204 | ₩59,285 | -0.04% | 6.7천 |
|---|
| 2026.08.07 | ₩59,190 | ₩59,364 | ₩59,190 | ₩59,262 | +0.12% | 2.6천 |
|---|
| 2026.08.06 | ₩59,137 | ₩59,164 | ₩58,957 | ₩59,021 | -0.20% | 4.3천 |
|---|
| 2026.08.05 | ₩59,164 | ₩59,198 | ₩59,057 | ₩59,120 | -0.07% | 3.4천 |
|---|
| 2026.08.04 | ₩58,596 | ₩59,124 | ₩58,590 | ₩59,073 | +0.81% | 2.4천 |
|---|
| 2026.08.03 | ₩57,842 | ₩58,430 | ₩57,842 | ₩58,430 | +1.02% | 11.3만 |
|---|
| 2026.07.31 | ₩57,162 | ₩57,802 | ₩57,162 | ₩57,802 | +1.12% | 6.2천 |
|---|
| 2026.07.30 | ₩56,535 | ₩57,309 | ₩56,535 | ₩57,178 | +1.14% | 2만 |
|---|
| 2026.07.29 | ₩57,008 | ₩57,255 | ₩56,228 | ₩56,228 | -1.37% | 8.4천 |
|---|
| 2026.07.28 | ₩57,002 | ₩57,215 | ₩56,975 | ₩57,175 | +0.30% | 8.1천 |
|---|
| 2026.07.27 | ₩57,255 | ₩57,255 | ₩56,855 | ₩56,987 | -0.47% | 5천 |
|---|
| 2026.07.24 | ₩56,935 | ₩57,374 | ₩56,861 | ₩56,938 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩57,055 | ₩57,055 | ₩56,761 | ₩56,841 | -0.37% | 9.5천 |
|---|
| 2026.07.22 | ₩57,629 | ₩57,829 | ₩57,629 | ₩57,641 | +0.02% | 8.6천 |
|---|
| 2026.07.21 | ₩57,415 | ₩57,661 | ₩57,415 | ₩57,661 | +0.43% | 4.6천 |
|---|
| 2026.07.20 | ₩57,395 | ₩57,509 | ₩57,188 | ₩57,242 | -0.27% | 3.6천 |
|---|
| 2026.07.17 | ₩57,269 | ₩57,502 | ₩57,188 | ₩57,349 | +0.14% | 7.6만 |
|---|
| 2026.07.16 | ₩57,856 | ₩57,943 | ₩57,656 | ₩57,669 | -0.32% | 5.2천 |
|---|
| 2026.07.15 | ₩57,976 | ₩57,983 | ₩57,722 | ₩57,983 | +0.01% | 2.2만 |
|---|
| 2026.07.14 | ₩57,802 | ₩57,869 | ₩57,616 | ₩57,809 | +0.01% | 4.7만 |
|---|
| 2026.07.13 | ₩57,842 | ₩57,856 | ₩57,535 | ₩57,656 | -0.32% | 12.7만 |
|---|
| 2026.07.10 | ₩57,842 | ₩57,963 | ₩57,549 | ₩57,941 | +0.17% | 1만 |
|---|
| 2026.07.09 | ₩57,415 | ₩57,734 | ₩57,415 | ₩57,670 | +0.44% | 3천 |
|---|
| 2026.07.08 | ₩57,294 | ₩57,335 | ₩56,895 | ₩57,323 | +0.05% | 3만 |
|---|
| 2026.07.07 | ₩57,602 | ₩57,602 | ₩57,309 | ₩57,429 | -0.30% | 4.6천 |
|---|
| 2026.07.06 | ₩57,509 | ₩57,734 | ₩57,509 | ₩57,636 | +0.22% | 2.9만 |
|---|
| 2026.07.02 | ₩57,482 | ₩57,549 | ₩56,868 | ₩57,135 | -0.60% | 4.8천 |
|---|
| 2026.07.01 | ₩57,162 | ₩57,482 | ₩57,162 | ₩57,202 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩57,349 | ₩57,429 | ₩57,269 | ₩57,329 | -0.03% | 5.9천 |
|---|
| 2026.06.29 | ₩57,402 | ₩57,402 | ₩57,269 | ₩57,335 | -0.12% | 8.5천 |
|---|
| 2026.06.26 | ₩57,362 | ₩57,375 | ₩57,229 | ₩57,242 | -0.21% | 3.9천 |
|---|
| 2026.06.25 | ₩57,269 | ₩57,349 | ₩57,229 | ₩57,262 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩57,215 | ₩57,335 | ₩57,202 | ₩57,269 | +0.09% | 5천 |
|---|
| 2026.06.23 | ₩57,242 | ₩57,322 | ₩57,242 | ₩57,242 | 0.00% | 2.6천 |
|---|
| 2026.06.22 | ₩57,282 | ₩57,349 | ₩57,202 | ₩57,262 | -0.03% | 7.8천 |
|---|
| 2026.06.18 | ₩57,267 | ₩57,282 | ₩57,162 | ₩57,223 | -0.08% | 4.1천 |
|---|
| 2026.06.17 | ₩57,269 | ₩57,269 | ₩57,135 | ₩57,182 | -0.15% | 4.3천 |
|---|
| 2026.06.16 | ₩57,162 | ₩57,295 | ₩57,108 | ₩57,208 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩57,255 | ₩57,295 | ₩57,122 | ₩57,195 | -0.10% | 7.8천 |
|---|
| 2026.06.12 | ₩57,135 | ₩57,202 | ₩57,082 | ₩57,202 | +0.12% | 1.8천 |
|---|
| 2026.06.11 | ₩56,908 | ₩57,135 | ₩56,908 | ₩57,088 | +0.32% | 2.8천 |
|---|
| 2026.06.10 | ₩57,068 | ₩57,068 | ₩56,895 | ₩56,918 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩57,067 | ₩57,067 | ₩56,801 | ₩57,008 | -0.10% | 8.9천 |
|---|
| 2026.06.08 | ₩56,962 | ₩57,042 | ₩56,962 | ₩57,042 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩57,095 | ₩57,148 | ₩56,882 | ₩56,948 | -0.26% | 8.2천 |
|---|
| 2026.06.04 | ₩57,095 | ₩57,188 | ₩57,068 | ₩57,122 | +0.05% | 3천 |
|---|
| 2026.06.03 | ₩57,047 | ₩57,162 | ₩57,047 | ₩57,102 | +0.10% | 8.6천 |
|---|
| 2026.06.02 | ₩56,988 | ₩57,162 | ₩56,988 | ₩57,095 | +0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩57,062 | ₩57,095 | ₩57,002 | ₩57,015 | -0.08% | 4.4천 |
|---|
| 2026.05.29 | ₩56,988 | ₩57,148 | ₩56,988 | ₩57,055 | +0.12% | 4.9천 |
|---|
| 2026.05.28 | ₩57,008 | ₩57,095 | ₩56,948 | ₩57,022 | +0.02% | 4.1천 |
|---|
| 2026.05.27 | ₩56,882 | ₩57,008 | ₩56,882 | ₩56,975 | +0.16% | 3.4천 |
|---|
| 2026.05.26 | ₩56,882 | ₩56,988 | ₩56,868 | ₩56,882 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩56,922 | ₩56,975 | ₩56,843 | ₩56,886 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩56,708 | ₩56,882 | ₩56,708 | ₩56,775 | +0.12% | 5.5천 |
|---|
| 2026.05.20 | ₩56,708 | ₩56,801 | ₩56,695 | ₩56,788 | +0.14% | 8.6천 |
|---|
| 2026.05.19 | ₩56,668 | ₩56,721 | ₩56,641 | ₩56,668 | 0.00% | 2.5천 |
|---|
| 2026.05.18 | ₩56,721 | ₩56,775 | ₩56,615 | ₩56,709 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩56,655 | ₩56,695 | ₩56,611 | ₩56,644 | -0.02% | 6.5천 |
|---|
| 2026.05.14 | ₩56,721 | ₩56,748 | ₩56,655 | ₩56,729 | +0.01% | 1.6천 |
|---|
| 2026.05.13 | ₩56,695 | ₩56,708 | ₩56,635 | ₩56,643 | -0.09% | 4.9천 |
|---|
| 2026.05.12 | ₩56,588 | ₩56,588 | ₩56,481 | ₩56,575 | -0.02% | 8.7천 |
|---|
| 2026.05.11 | ₩56,641 | ₩56,641 | ₩56,535 | ₩56,588 | -0.09% | 1만 |
|---|
| 2026.05.08 | ₩56,481 | ₩56,641 | ₩56,481 | ₩56,563 | +0.14% | 5천 |
|---|
| 2026.05.07 | ₩56,568 | ₩56,615 | ₩56,441 | ₩56,461 | -0.19% | 3.7천 |
|---|
| 2026.05.06 | ₩56,481 | ₩56,521 | ₩56,401 | ₩56,521 | +0.07% | 1.1만 |
|---|
| 2026.05.05 | ₩56,441 | ₩56,441 | ₩56,294 | ₩56,354 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩56,374 | ₩56,374 | ₩56,121 | ₩56,208 | -0.30% | 1.7만 |
|---|
| 2026.05.01 | ₩56,414 | ₩56,414 | ₩56,241 | ₩56,294 | -0.21% | 7.3천 |
|---|
| 2026.04.30 | ₩56,134 | ₩56,308 | ₩56,067 | ₩56,308 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩55,947 | ₩56,054 | ₩55,907 | ₩55,954 | +0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩55,987 | ₩56,047 | ₩55,881 | ₩56,047 | +0.11% | 9.7천 |
|---|
| 2026.04.27 | ₩56,001 | ₩56,041 | ₩55,978 | ₩56,031 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩55,947 | ₩55,974 | ₩55,854 | ₩55,973 | +0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩55,787 | ₩55,947 | ₩55,560 | ₩55,800 | +0.02% | 2.5만 |
|---|
| 2026.04.22 | ₩55,894 | ₩55,894 | ₩55,787 | ₩55,893 | -0.00% | 3.2천 |
|---|
| 2026.04.21 | ₩55,800 | ₩55,958 | ₩55,628 | ₩55,628 | -0.31% | 9.8천 |
|---|
| 2026.04.20 | ₩55,854 | ₩55,854 | ₩55,720 | ₩55,841 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩55,894 | ₩55,907 | ₩55,870 | ₩55,870 | -0.04% | 3.1천 |
|---|
| 2026.04.16 | ₩55,494 | ₩55,680 | ₩55,494 | ₩55,667 | +0.31% | 2.4천 |
|---|
| 2026.04.15 | ₩55,534 | ₩55,640 | ₩55,453 | ₩55,606 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩55,360 | ₩55,427 | ₩55,293 | ₩55,421 | +0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩54,840 | ₩55,179 | ₩54,840 | ₩55,179 | +0.62% | 2.4천 |
|---|
| 2026.04.10 | ₩54,866 | ₩54,906 | ₩54,753 | ₩54,794 | -0.13% | 1.1만 |
|---|
| 2026.04.09 | ₩54,551 | ₩54,906 | ₩54,479 | ₩54,848 | +0.54% | 4.9만 |
|---|
| 2026.04.08 | ₩54,519 | ₩54,582 | ₩54,408 | ₩54,533 | +0.02% | 1.3만 |
|---|
| 2026.04.07 | ₩53,198 | ₩53,465 | ₩53,024 | ₩53,465 | +0.50% | 1.3만 |
|---|
| 2026.04.06 | ₩53,385 | ₩53,596 | ₩53,331 | ₩53,465 | +0.15% | 1.3만 |
|---|
| 2026.04.02 | ₩52,744 | ₩53,472 | ₩52,744 | ₩53,309 | +1.07% | 6.2만 |
|---|
| 2026.04.01 | ₩53,078 | ₩53,478 | ₩53,064 | ₩53,205 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩52,266 | ₩52,870 | ₩51,877 | ₩52,830 | +1.08% | 1.5만 |
|---|
| 2026.03.30 | ₩51,970 | ₩51,970 | ₩51,209 | ₩51,420 | -1.06% | 4.1천 |
|---|
| 2026.03.27 | ₩52,064 | ₩52,104 | ₩51,606 | ₩51,606 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩53,145 | ₩53,158 | ₩52,484 | ₩52,484 | -1.24% | 1.9만 |
|---|
| 2026.03.25 | ₩53,485 | ₩53,572 | ₩53,385 | ₩53,438 | -0.09% | 3.8천 |
|---|
| 2026.03.24 | ₩53,078 | ₩53,398 | ₩53,078 | ₩53,125 | +0.09% | 4.4천 |
|---|
| 2026.03.23 | ₩53,705 | ₩53,758 | ₩53,305 | ₩53,481 | -0.42% | 3.7천 |
|---|
| 2026.03.20 | ₩53,091 | ₩53,198 | ₩52,584 | ₩52,774 | -0.60% | 2.6만 |
|---|
| 2026.03.19 | ₩53,211 | ₩53,718 | ₩53,211 | ₩53,661 | +0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩54,359 | ₩54,359 | ₩53,785 | ₩53,855 | -0.93% | 5.1천 |
|---|
| 2026.03.17 | ₩54,759 | ₩54,805 | ₩54,750 | ₩54,750 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩54,826 | ₩54,853 | ₩54,573 | ₩54,630 | -0.36% | 4.3만 |
|---|
| 2026.03.13 | ₩54,719 | ₩54,880 | ₩54,048 | ₩54,048 | -1.23% | 7.3천 |
|---|
| 2026.03.12 | ₩54,920 | ₩54,920 | ₩54,519 | ₩54,519 | -0.73% | 2.8만 |
|---|
| 2026.03.11 | ₩55,600 | ₩55,734 | ₩55,213 | ₩55,440 | -0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩55,831 | ₩56,161 | ₩55,554 | ₩55,554 | -0.50% | 1만 |
|---|
| 2026.03.09 | ₩54,199 | ₩55,674 | ₩54,199 | ₩55,674 | +2.72% | 3만 |
|---|
| 2026.03.06 | ₩54,917 | ₩55,387 | ₩54,917 | ₩55,121 | +0.37% | 3.7천 |
|---|
| 2026.03.05 | ₩56,234 | ₩56,234 | ₩55,480 | ₩55,981 | -0.45% | 7.1천 |
|---|
| 2026.03.04 | ₩56,067 | ₩56,481 | ₩56,067 | ₩56,381 | +0.56% | 4.5천 |
|---|
| 2026.03.03 | ₩55,207 | ₩56,054 | ₩55,149 | ₩55,846 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩56,241 | ₩56,575 | ₩56,087 | ₩56,448 | +0.37% | 3.1만 |
|---|
| 2026.02.27 | ₩56,201 | ₩56,332 | ₩56,147 | ₩56,332 | +0.23% | 1.9천 |
|---|
| 2026.02.26 | ₩56,481 | ₩56,695 | ₩56,268 | ₩56,600 | +0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩56,655 | ₩56,878 | ₩56,655 | ₩56,878 | +0.39% | 900 |
|---|
| 2026.02.24 | ₩56,014 | ₩56,508 | ₩56,014 | ₩56,413 | +0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩56,087 | ₩56,087 | ₩55,847 | ₩55,847 | -0.43% | 2.2만 |
|---|
| 2026.02.20 | ₩56,308 | ₩56,473 | ₩56,268 | ₩56,473 | +0.29% | 1.6천 |
|---|
| 2026.02.19 | ₩55,947 | ₩56,174 | ₩55,867 | ₩56,161 | +0.38% | 4.3천 |
|---|
| 2026.02.18 | ₩56,107 | ₩56,508 | ₩56,107 | ₩56,286 | +0.32% | 1.5만 |
|---|
| 2026.02.17 | ₩55,560 | ₩56,067 | ₩55,280 | ₩55,895 | +0.60% | 1.3만 |
|---|
| 2026.02.13 | ₩55,760 | ₩56,201 | ₩55,755 | ₩55,755 | -0.01% | 4.6천 |
|---|
| 2026.02.12 | ₩56,755 | ₩56,755 | ₩55,786 | ₩55,786 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩56,768 | ₩56,768 | ₩56,508 | ₩56,608 | -0.28% | 5.2천 |
|---|
| 2026.02.10 | ₩56,828 | ₩56,828 | ₩56,580 | ₩56,580 | -0.44% | 3.7천 |
|---|
| 2026.02.09 | ₩56,494 | ₩56,801 | ₩56,494 | ₩56,741 | +0.44% | 1.7만 |
|---|
| 2026.02.06 | ₩56,118 | ₩56,496 | ₩56,074 | ₩56,496 | +0.67% | 5.5천 |
|---|
| 2026.02.05 | ₩55,734 | ₩55,734 | ₩55,293 | ₩55,372 | -0.65% | 5.3천 |
|---|
| 2026.02.04 | ₩56,201 | ₩56,334 | ₩55,774 | ₩56,057 | -0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩56,697 | ₩56,697 | ₩56,081 | ₩56,268 | -0.76% | 3.5천 |
|---|
| 2026.02.02 | ₩56,334 | ₩56,801 | ₩56,334 | ₩56,732 | +0.71% | 2.7만 |
|---|
| 2026.01.30 | ₩56,401 | ₩56,575 | ₩56,281 | ₩56,394 | -0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩56,434 | ₩56,561 | ₩55,974 | ₩56,561 | +0.22% | 9.9천 |
|---|
| 2026.01.28 | ₩56,615 | ₩56,660 | ₩56,535 | ₩56,631 | +0.03% | 7.9천 |
|---|
| 2026.01.27 | ₩56,597 | ₩56,735 | ₩56,597 | ₩56,695 | +0.17% | 4.6천 |
|---|
| 2026.01.26 | ₩56,388 | ₩56,603 | ₩56,388 | ₩56,494 | +0.19% | 2.4천 |
|---|
| 2026.01.23 | ₩56,201 | ₩56,348 | ₩56,174 | ₩56,233 | +0.06% | 2.4천 |
|---|
| 2026.01.22 | ₩56,121 | ₩56,321 | ₩56,121 | ₩56,209 | +0.16% | 5.5천 |
|---|
| 2026.01.21 | ₩55,600 | ₩56,081 | ₩55,453 | ₩55,929 | +0.59% | 1.8천 |
|---|
| 2026.01.20 | ₩55,614 | ₩55,783 | ₩55,255 | ₩55,319 | -0.53% | 7.1천 |
|---|
| 2026.01.16 | ₩56,268 | ₩56,481 | ₩56,268 | ₩56,478 | +0.37% | 7.6천 |
|---|
| 2026.01.15 | ₩56,454 | ₩56,575 | ₩56,308 | ₩56,316 | -0.25% | 9.9천 |
|---|
| 2026.01.14 | ₩56,193 | ₩56,241 | ₩55,879 | ₩56,177 | -0.03% | 4.5천 |
|---|
| 2026.01.13 | ₩56,454 | ₩56,454 | ₩56,254 | ₩56,376 | -0.14% | 4.2천 |
|---|
| 2026.01.12 | ₩56,294 | ₩56,561 | ₩56,294 | ₩56,494 | +0.36% | 3.7천 |
|---|
| 2026.01.09 | ₩56,321 | ₩56,388 | ₩56,316 | ₩56,368 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩56,102 | ₩56,187 | ₩56,041 | ₩56,129 | +0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩56,228 | ₩56,321 | ₩56,097 | ₩56,097 | -0.23% | 4.5천 |
|---|
| 2026.01.06 | ₩55,881 | ₩56,228 | ₩55,680 | ₩56,147 | +0.48% | 7.7천 |
|---|
| 2026.01.05 | ₩55,774 | ₩56,094 | ₩55,774 | ₩55,934 | +0.29% | 9.3천 |
|---|
| 2026.01.02 | ₩55,734 | ₩55,734 | ₩55,494 | ₩55,600 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩56,228 | ₩56,228 | ₩55,547 | ₩55,547 | -1.21% | 3.5천 |
|---|
| 2025.12.30 | ₩56,095 | ₩56,321 | ₩56,094 | ₩56,285 | +0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩56,212 | ₩56,268 | ₩56,131 | ₩56,240 | +0.05% | 2.6천 |
|---|
| 2025.12.26 | ₩56,361 | ₩56,361 | ₩56,281 | ₩56,321 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩56,174 | ₩56,321 | ₩56,094 | ₩56,261 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩55,867 | ₩56,094 | ₩55,867 | ₩56,093 | +0.40% | 4.3천 |
|---|
| 2025.12.22 | ₩55,614 | ₩55,800 | ₩55,562 | ₩55,787 | +0.31% | 7.2천 |
|---|
| 2025.12.19 | ₩55,120 | ₩55,360 | ₩55,013 | ₩55,360 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩54,653 | ₩54,846 | ₩54,426 | ₩54,693 | +0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩54,986 | ₩54,986 | ₩54,065 | ₩54,065 | -1.67% | 2.6천 |
|---|
| 2025.12.16 | ₩54,866 | ₩54,960 | ₩54,533 | ₩54,933 | +0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩55,080 | ₩55,080 | ₩54,853 | ₩54,973 | -0.19% | 1.2만 |
|---|
| 2025.12.12 | ₩55,340 | ₩55,340 | ₩54,946 | ₩55,065 | -0.50% | 9.1천 |
|---|
| 2025.12.11 | ₩55,333 | ₩55,587 | ₩55,293 | ₩55,514 | +0.33% | 2.8만 |
|---|
| 2025.12.10 | ₩54,973 | ₩55,479 | ₩54,888 | ₩55,367 | +0.72% | 1.9천 |
|---|
| 2025.12.09 | ₩55,054 | ₩55,133 | ₩54,920 | ₩54,988 | -0.12% | 2천 |
|---|
| 2025.12.08 | ₩55,146 | ₩55,146 | ₩54,826 | ₩55,040 | -0.19% | 8천 |
|---|
| 2025.12.05 | ₩55,153 | ₩55,280 | ₩55,106 | ₩55,114 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩54,830 | ₩55,066 | ₩54,830 | ₩55,066 | +0.43% | 2.6천 |
|---|
| 2025.12.03 | ₩54,754 | ₩54,986 | ₩54,754 | ₩54,981 | +0.41% | 1.6천 |
|---|
| 2025.12.02 | ₩54,840 | ₩54,866 | ₩54,691 | ₩54,794 | -0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩54,666 | ₩54,787 | ₩54,573 | ₩54,615 | -0.09% | 3천 |
|---|
| 2025.11.28 | ₩54,666 | ₩54,812 | ₩54,666 | ₩54,762 | +0.18% | 3.6천 |
|---|
| 2025.11.26 | ₩54,419 | ₩54,693 | ₩54,419 | ₩54,569 | +0.27% | 2.8천 |
|---|
| 2025.11.25 | ₩53,612 | ₩54,239 | ₩53,612 | ₩54,211 | +1.12% | 4.4천 |
|---|
| 2025.11.24 | ₩53,625 | ₩53,720 | ₩53,598 | ₩53,720 | +0.18% | 2.9천 |
|---|
| 2025.11.21 | ₩52,330 | ₩53,131 | ₩52,148 | ₩52,771 | +0.84% | 7천 |
|---|
| 2025.11.20 | ₩53,939 | ₩54,025 | ₩52,210 | ₩52,210 | -3.20% | 4.4천 |
|---|
| 2025.11.19 | ₩53,278 | ₩53,351 | ₩52,958 | ₩53,086 | -0.36% | 7.1천 |
|---|
| 2025.11.18 | ₩52,811 | ₩53,225 | ₩52,811 | ₩52,922 | +0.21% | 2.1천 |
|---|
| 2025.11.17 | ₩53,518 | ₩53,892 | ₩53,225 | ₩53,246 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩53,358 | ₩53,905 | ₩53,358 | ₩53,704 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩54,292 | ₩54,292 | ₩53,661 | ₩53,661 | -1.16% | 1.2천 |
|---|
| 2025.11.12 | ₩54,386 | ₩54,499 | ₩54,319 | ₩54,465 | +0.14% | 2.6천 |
|---|
| 2025.11.11 | ₩54,346 | ₩54,481 | ₩54,306 | ₩54,470 | +0.23% | 1.7천 |
|---|
| 2025.11.10 | ₩54,199 | ₩54,360 | ₩54,159 | ₩54,360 | +0.30% | 1.6만 |
|---|
| 2025.11.07 | ₩52,944 | ₩53,597 | ₩52,944 | ₩53,576 | +1.19% | 7천 |
|---|
| 2025.11.06 | ₩53,518 | ₩53,625 | ₩53,505 | ₩53,546 | +0.05% | 1.9천 |
|---|
| 2025.11.05 | ₩53,985 | ₩54,226 | ₩53,985 | ₩54,065 | +0.15% | 3.7천 |
|---|
| 2025.11.04 | ₩54,012 | ₩54,012 | ₩53,836 | ₩53,849 | -0.30% | 4천 |
|---|
| 2025.11.03 | ₩54,279 | ₩54,386 | ₩54,264 | ₩54,291 | +0.02% | 2.4천 |
|---|
| 2025.10.31 | ₩54,339 | ₩54,372 | ₩54,067 | ₩54,227 | -0.21% | 1천 |
|---|
| 2025.10.30 | ₩54,452 | ₩54,452 | ₩54,146 | ₩54,146 | -0.56% | 8.2천 |
|---|
| 2025.10.29 | ₩54,546 | ₩54,613 | ₩54,372 | ₩54,428 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩54,451 | ₩54,626 | ₩54,451 | ₩54,493 | +0.08% | 4.2천 |
|---|
| 2025.10.27 | ₩54,359 | ₩54,559 | ₩54,332 | ₩54,559 | +0.37% | 3.7천 |
|---|
| 2025.10.24 | ₩53,972 | ₩54,172 | ₩53,972 | ₩54,059 | +0.16% | 8.2천 |
|---|
| 2025.10.23 | ₩53,518 | ₩53,812 | ₩53,428 | ₩53,708 | +0.35% | 4.3천 |
|---|
| 2025.10.22 | ₩53,505 | ₩53,505 | ₩53,171 | ₩53,421 | -0.16% | 6천 |
|---|
| 2025.10.21 | ₩53,604 | ₩53,799 | ₩53,604 | ₩53,709 | +0.20% | 2.7천 |
|---|
| 2025.10.20 | ₩53,584 | ₩53,678 | ₩53,532 | ₩53,637 | +0.10% | 2.6천 |
|---|
| 2025.10.17 | ₩52,651 | ₩53,118 | ₩52,651 | ₩53,066 | +0.79% | 7.9천 |
|---|
| 2025.10.16 | ₩53,258 | ₩53,291 | ₩52,519 | ₩52,700 | -1.05% | 7.5천 |
|---|
| 2025.10.15 | ₩53,311 | ₩53,417 | ₩52,931 | ₩53,027 | -0.53% | 3.4천 |
|---|
| 2025.10.14 | ₩52,740 | ₩53,185 | ₩52,740 | ₩52,872 | +0.25% | 2.4천 |
|---|
| 2025.10.13 | ₩52,637 | ₩52,990 | ₩52,637 | ₩52,990 | +0.67% | 4.5천 |
|---|
| 2025.10.10 | ₩52,771 | ₩52,918 | ₩52,237 | ₩52,237 | -1.01% | 3천 |
|---|