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 | ₩60,560 | ₩60,813 | ₩60,547 | ₩60,719 | +0.26% | 6.1천 |
| 2026.10.08 | ₩60,601 | ₩60,601 | ₩60,320 | ₩60,480 | -0.20% | 6.2천 |
| 2026.10.07 | ₩60,487 | ₩60,654 | ₩60,467 | ₩60,654 | +0.28% | 3.5천 |
| 2026.10.06 | ₩60,614 | ₩60,809 | ₩60,614 | ₩60,748 | +0.22% | 4.1천 |
| 2026.10.05 | ₩60,079 | ₩60,480 | ₩60,079 | ₩60,480 | +0.67% | 3.1천 |
| 2026.10.02 | ₩60,226 | ₩60,226 | ₩59,999 | ₩60,146 | -0.13% | 5.4천 |
| 2026.10.01 | ₩59,571 | ₩59,877 | ₩59,431 | ₩59,780 | +0.35% | 9.9천 |
| 2026.09.30 | ₩60,454 | ₩60,494 | ₩59,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,852 |
| -0.99% |
| 1.9천 |
| 2026.09.29 | ₩60,240 | ₩60,240 | ₩59,652 | ₩59,906 | -0.55% | 9천 |
|---|
| 2026.09.28 | ₩60,433 | ₩60,433 | ₩60,028 | ₩60,028 | -0.67% | 1.1천 |
|---|
| 2026.09.25 | ₩60,347 | ₩60,667 | ₩60,337 | ₩60,661 | +0.52% | 1.1만 |
|---|
| 2026.09.24 | ₩60,066 | ₩60,293 | ₩59,819 | ₩60,213 | +0.24% | 6.6천 |
|---|
| 2026.09.23 | ₩60,373 | ₩60,373 | ₩60,186 | ₩60,186 | -0.31% | 3.5천 |
|---|
| 2026.09.22 | ₩60,667 | ₩60,841 | ₩60,667 | ₩60,722 | +0.09% | 12.7만 |
|---|
| 2026.09.21 | ₩60,106 | ₩60,633 | ₩60,106 | ₩60,633 | +0.88% | 6.1천 |
|---|
| 2026.09.18 | ₩59,304 | ₩59,555 | ₩59,264 | ₩59,555 | +0.42% | 2천 |
|---|
| 2026.09.17 | ₩59,257 | ₩59,531 | ₩59,257 | ₩59,384 | +0.21% | 7.2천 |
|---|
| 2026.09.16 | ₩59,170 | ₩59,170 | ₩58,449 | ₩58,490 | -1.15% | 3.9천 |
|---|
| 2026.09.15 | ₩58,876 | ₩58,876 | ₩58,747 | ₩58,822 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩59,291 | ₩59,395 | ₩59,231 | ₩59,231 | -0.10% | 2.5천 |
|---|
| 2026.09.11 | ₩59,632 | ₩59,632 | ₩59,484 | ₩59,554 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩58,890 | ₩59,054 | ₩58,783 | ₩58,890 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩59,304 | ₩59,384 | ₩59,237 | ₩59,344 | +0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩59,785 | ₩59,785 | ₩59,585 | ₩59,585 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩60,012 | ₩60,012 | ₩59,805 | ₩59,849 | -0.27% | 2.8천 |
|---|
| 2026.09.03 | ₩59,912 | ₩60,066 | ₩59,865 | ₩59,986 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩59,491 | ₩59,505 | ₩59,424 | ₩59,439 | -0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩59,157 | ₩59,311 | ₩58,997 | ₩59,092 | -0.11% | 2만 |
|---|
| 2026.08.31 | ₩59,424 | ₩59,571 | ₩59,344 | ₩59,555 | +0.22% | 7.9만 |
|---|
| 2026.08.28 | ₩59,906 | ₩59,906 | ₩59,605 | ₩59,678 | -0.38% | 3.6천 |
|---|
| 2026.08.27 | ₩59,571 | ₩59,825 | ₩59,517 | ₩59,705 | +0.22% | 7.3만 |
|---|
| 2026.08.26 | ₩59,184 | ₩59,411 | ₩59,184 | ₩59,364 | +0.30% | 5.2천 |
|---|
| 2026.08.25 | ₩59,197 | ₩59,331 | ₩59,197 | ₩59,324 | +0.21% | 3.8천 |
|---|
| 2026.08.24 | ₩59,106 | ₩59,289 | ₩59,106 | ₩59,149 | +0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩59,157 | ₩59,344 | ₩59,157 | ₩59,259 | +0.17% | 4.8천 |
|---|
| 2026.08.20 | ₩59,358 | ₩59,358 | ₩59,063 | ₩59,063 | -0.50% | 1.5만 |
|---|
| 2026.08.19 | ₩59,451 | ₩59,471 | ₩59,398 | ₩59,416 | -0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩59,384 | ₩59,411 | ₩59,277 | ₩59,291 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩59,732 | ₩59,732 | ₩59,555 | ₩59,555 | -0.30% | 1.3만 |
|---|
| 2026.08.14 | ₩59,652 | ₩59,758 | ₩59,625 | ₩59,685 | +0.06% | 5천 |
|---|
| 2026.08.13 | ₩59,571 | ₩59,732 | ₩59,571 | ₩59,698 | +0.21% | 3.8천 |
|---|
| 2026.08.12 | ₩59,422 | ₩59,518 | ₩59,411 | ₩59,518 | +0.16% | 4.9천 |
|---|
| 2026.08.11 | ₩59,344 | ₩59,464 | ₩59,277 | ₩59,277 | -0.11% | 9.3천 |
|---|
| 2026.08.10 | ₩59,398 | ₩59,464 | ₩59,291 | ₩59,372 | -0.04% | 6.7천 |
|---|
| 2026.08.07 | ₩59,277 | ₩59,451 | ₩59,277 | ₩59,349 | +0.12% | 2.6천 |
|---|
| 2026.08.06 | ₩59,224 | ₩59,251 | ₩59,043 | ₩59,108 | -0.20% | 4.3천 |
|---|
| 2026.08.05 | ₩59,251 | ₩59,285 | ₩59,144 | ₩59,206 | -0.07% | 3.4천 |
|---|
| 2026.08.04 | ₩58,683 | ₩59,210 | ₩58,676 | ₩59,160 | +0.81% | 2.4천 |
|---|
| 2026.08.03 | ₩57,927 | ₩58,515 | ₩57,927 | ₩58,515 | +1.02% | 11.3만 |
|---|
| 2026.07.31 | ₩57,246 | ₩57,887 | ₩57,246 | ₩57,887 | +1.12% | 6.2천 |
|---|
| 2026.07.30 | ₩56,618 | ₩57,393 | ₩56,618 | ₩57,262 | +1.14% | 2만 |
|---|
| 2026.07.29 | ₩57,092 | ₩57,339 | ₩56,310 | ₩56,310 | -1.37% | 8.4천 |
|---|
| 2026.07.28 | ₩57,085 | ₩57,299 | ₩57,059 | ₩57,259 | +0.30% | 8.1천 |
|---|
| 2026.07.27 | ₩57,339 | ₩57,339 | ₩56,938 | ₩57,071 | -0.47% | 5천 |
|---|
| 2026.07.24 | ₩57,019 | ₩57,458 | ₩56,945 | ₩57,021 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩57,139 | ₩57,139 | ₩56,845 | ₩56,925 | -0.37% | 9.5천 |
|---|
| 2026.07.22 | ₩57,714 | ₩57,914 | ₩57,714 | ₩57,726 | +0.02% | 8.6천 |
|---|
| 2026.07.21 | ₩57,500 | ₩57,746 | ₩57,500 | ₩57,746 | +0.43% | 4.6천 |
|---|
| 2026.07.20 | ₩57,480 | ₩57,593 | ₩57,272 | ₩57,326 | -0.27% | 3.6천 |
|---|
| 2026.07.17 | ₩57,353 | ₩57,587 | ₩57,272 | ₩57,433 | +0.14% | 7.6만 |
|---|
| 2026.07.16 | ₩57,941 | ₩58,028 | ₩57,740 | ₩57,754 | -0.32% | 5.2천 |
|---|
| 2026.07.15 | ₩58,061 | ₩58,068 | ₩57,807 | ₩58,068 | +0.01% | 2.2만 |
|---|
| 2026.07.14 | ₩57,887 | ₩57,954 | ₩57,700 | ₩57,894 | +0.01% | 4.7만 |
|---|
| 2026.07.13 | ₩57,927 | ₩57,941 | ₩57,620 | ₩57,740 | -0.32% | 12.7만 |
|---|
| 2026.07.10 | ₩57,927 | ₩58,048 | ₩57,633 | ₩58,026 | +0.17% | 1만 |
|---|
| 2026.07.09 | ₩57,500 | ₩57,819 | ₩57,500 | ₩57,755 | +0.44% | 3천 |
|---|
| 2026.07.08 | ₩57,378 | ₩57,419 | ₩56,978 | ₩57,407 | +0.05% | 3만 |
|---|
| 2026.07.07 | ₩57,687 | ₩57,687 | ₩57,393 | ₩57,513 | -0.30% | 4.6천 |
|---|
| 2026.07.06 | ₩57,593 | ₩57,819 | ₩57,593 | ₩57,720 | +0.22% | 2.9만 |
|---|
| 2026.07.02 | ₩57,567 | ₩57,633 | ₩56,952 | ₩57,219 | -0.60% | 4.8천 |
|---|
| 2026.07.01 | ₩57,246 | ₩57,567 | ₩57,246 | ₩57,286 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩57,433 | ₩57,513 | ₩57,353 | ₩57,413 | -0.03% | 5.9천 |
|---|
| 2026.06.29 | ₩57,486 | ₩57,486 | ₩57,353 | ₩57,419 | -0.12% | 8.5천 |
|---|
| 2026.06.26 | ₩57,446 | ₩57,460 | ₩57,313 | ₩57,326 | -0.21% | 3.9천 |
|---|
| 2026.06.25 | ₩57,353 | ₩57,433 | ₩57,313 | ₩57,346 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩57,299 | ₩57,419 | ₩57,286 | ₩57,353 | +0.09% | 5천 |
|---|
| 2026.06.23 | ₩57,326 | ₩57,406 | ₩57,326 | ₩57,326 | 0.00% | 2.6천 |
|---|
| 2026.06.22 | ₩57,366 | ₩57,433 | ₩57,286 | ₩57,346 | -0.03% | 7.8천 |
|---|
| 2026.06.18 | ₩57,351 | ₩57,366 | ₩57,246 | ₩57,307 | -0.08% | 4.1천 |
|---|
| 2026.06.17 | ₩57,353 | ₩57,353 | ₩57,219 | ₩57,266 | -0.15% | 4.3천 |
|---|
| 2026.06.16 | ₩57,246 | ₩57,379 | ₩57,192 | ₩57,293 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩57,339 | ₩57,379 | ₩57,206 | ₩57,279 | -0.10% | 7.8천 |
|---|
| 2026.06.12 | ₩57,219 | ₩57,286 | ₩57,166 | ₩57,286 | +0.12% | 1.8천 |
|---|
| 2026.06.11 | ₩56,992 | ₩57,219 | ₩56,992 | ₩57,172 | +0.32% | 2.8천 |
|---|
| 2026.06.10 | ₩57,152 | ₩57,152 | ₩56,978 | ₩57,001 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩57,151 | ₩57,151 | ₩56,885 | ₩57,092 | -0.10% | 8.9천 |
|---|
| 2026.06.08 | ₩57,045 | ₩57,125 | ₩57,045 | ₩57,125 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩57,179 | ₩57,232 | ₩56,965 | ₩57,032 | -0.26% | 8.2천 |
|---|
| 2026.06.04 | ₩57,179 | ₩57,272 | ₩57,152 | ₩57,206 | +0.05% | 3천 |
|---|
| 2026.06.03 | ₩57,131 | ₩57,246 | ₩57,131 | ₩57,186 | +0.10% | 8.6천 |
|---|
| 2026.06.02 | ₩57,072 | ₩57,246 | ₩57,072 | ₩57,179 | +0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩57,145 | ₩57,179 | ₩57,085 | ₩57,099 | -0.08% | 4.4천 |
|---|
| 2026.05.29 | ₩57,072 | ₩57,232 | ₩57,072 | ₩57,139 | +0.12% | 4.9천 |
|---|
| 2026.05.28 | ₩57,092 | ₩57,179 | ₩57,032 | ₩57,105 | +0.02% | 4.1천 |
|---|
| 2026.05.27 | ₩56,965 | ₩57,092 | ₩56,965 | ₩57,059 | +0.16% | 3.4천 |
|---|
| 2026.05.26 | ₩56,965 | ₩57,072 | ₩56,952 | ₩56,965 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩57,005 | ₩57,059 | ₩56,926 | ₩56,969 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩56,791 | ₩56,965 | ₩56,791 | ₩56,858 | +0.12% | 5.5천 |
|---|
| 2026.05.20 | ₩56,791 | ₩56,885 | ₩56,778 | ₩56,871 | +0.14% | 8.6천 |
|---|
| 2026.05.19 | ₩56,751 | ₩56,805 | ₩56,724 | ₩56,751 | 0.00% | 2.5천 |
|---|
| 2026.05.18 | ₩56,805 | ₩56,858 | ₩56,698 | ₩56,793 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩56,738 | ₩56,778 | ₩56,694 | ₩56,727 | -0.02% | 6.5천 |
|---|
| 2026.05.14 | ₩56,805 | ₩56,831 | ₩56,738 | ₩56,813 | +0.01% | 1.6천 |
|---|
| 2026.05.13 | ₩56,778 | ₩56,791 | ₩56,718 | ₩56,726 | -0.09% | 4.9천 |
|---|
| 2026.05.12 | ₩56,671 | ₩56,671 | ₩56,564 | ₩56,658 | -0.02% | 8.7천 |
|---|
| 2026.05.11 | ₩56,724 | ₩56,724 | ₩56,618 | ₩56,671 | -0.09% | 1만 |
|---|
| 2026.05.08 | ₩56,564 | ₩56,724 | ₩56,564 | ₩56,646 | +0.14% | 5천 |
|---|
| 2026.05.07 | ₩56,651 | ₩56,698 | ₩56,524 | ₩56,544 | -0.19% | 3.7천 |
|---|
| 2026.05.06 | ₩56,564 | ₩56,604 | ₩56,484 | ₩56,604 | +0.07% | 1.1만 |
|---|
| 2026.05.05 | ₩56,524 | ₩56,524 | ₩56,377 | ₩56,437 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩56,457 | ₩56,457 | ₩56,203 | ₩56,290 | -0.30% | 1.7만 |
|---|
| 2026.05.01 | ₩56,497 | ₩56,497 | ₩56,323 | ₩56,377 | -0.21% | 7.3천 |
|---|
| 2026.04.30 | ₩56,217 | ₩56,390 | ₩56,150 | ₩56,390 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩56,029 | ₩56,136 | ₩55,989 | ₩56,036 | +0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩56,070 | ₩56,130 | ₩55,963 | ₩56,130 | +0.11% | 9.7천 |
|---|
| 2026.04.27 | ₩56,083 | ₩56,123 | ₩56,060 | ₩56,114 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩56,029 | ₩56,056 | ₩55,936 | ₩56,055 | +0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩55,869 | ₩56,029 | ₩55,642 | ₩55,882 | +0.02% | 2.5만 |
|---|
| 2026.04.22 | ₩55,976 | ₩55,976 | ₩55,869 | ₩55,975 | -0.00% | 3.2천 |
|---|
| 2026.04.21 | ₩55,882 | ₩56,040 | ₩55,710 | ₩55,710 | -0.31% | 9.8천 |
|---|
| 2026.04.20 | ₩55,936 | ₩55,936 | ₩55,802 | ₩55,923 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩55,976 | ₩55,989 | ₩55,952 | ₩55,952 | -0.04% | 3.1천 |
|---|
| 2026.04.16 | ₩55,575 | ₩55,762 | ₩55,575 | ₩55,749 | +0.31% | 2.4천 |
|---|
| 2026.04.15 | ₩55,615 | ₩55,722 | ₩55,535 | ₩55,687 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩55,441 | ₩55,508 | ₩55,375 | ₩55,503 | +0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩54,920 | ₩55,260 | ₩54,920 | ₩55,260 | +0.62% | 2.4천 |
|---|
| 2026.04.10 | ₩54,947 | ₩54,987 | ₩54,833 | ₩54,875 | -0.13% | 1.1만 |
|---|
| 2026.04.09 | ₩54,631 | ₩54,987 | ₩54,559 | ₩54,928 | +0.54% | 4.9만 |
|---|
| 2026.04.08 | ₩54,599 | ₩54,662 | ₩54,488 | ₩54,613 | +0.02% | 1.3만 |
|---|
| 2026.04.07 | ₩53,276 | ₩53,543 | ₩53,102 | ₩53,543 | +0.50% | 1.3만 |
|---|
| 2026.04.06 | ₩53,463 | ₩53,674 | ₩53,410 | ₩53,543 | +0.15% | 1.3만 |
|---|
| 2026.04.02 | ₩52,822 | ₩53,550 | ₩52,822 | ₩53,387 | +1.07% | 6.2만 |
|---|
| 2026.04.01 | ₩53,156 | ₩53,557 | ₩53,142 | ₩53,283 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩52,343 | ₩52,947 | ₩51,953 | ₩52,907 | +1.08% | 1.5만 |
|---|
| 2026.03.30 | ₩52,046 | ₩52,046 | ₩51,285 | ₩51,496 | -1.06% | 4.1천 |
|---|
| 2026.03.27 | ₩52,140 | ₩52,180 | ₩51,682 | ₩51,682 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩53,223 | ₩53,236 | ₩52,561 | ₩52,561 | -1.24% | 1.9만 |
|---|
| 2026.03.25 | ₩53,563 | ₩53,650 | ₩53,463 | ₩53,517 | -0.09% | 3.8천 |
|---|
| 2026.03.24 | ₩53,156 | ₩53,477 | ₩53,156 | ₩53,203 | +0.09% | 4.4천 |
|---|
| 2026.03.23 | ₩53,784 | ₩53,837 | ₩53,383 | ₩53,559 | -0.42% | 3.7천 |
|---|
| 2026.03.20 | ₩53,169 | ₩53,276 | ₩52,661 | ₩52,851 | -0.60% | 2.6만 |
|---|
| 2026.03.19 | ₩53,289 | ₩53,797 | ₩53,289 | ₩53,740 | +0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩54,439 | ₩54,439 | ₩53,864 | ₩53,934 | -0.93% | 5.1천 |
|---|
| 2026.03.17 | ₩54,840 | ₩54,885 | ₩54,831 | ₩54,831 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩54,907 | ₩54,933 | ₩54,653 | ₩54,710 | -0.36% | 4.3만 |
|---|
| 2026.03.13 | ₩54,800 | ₩54,960 | ₩54,127 | ₩54,127 | -1.23% | 7.3천 |
|---|
| 2026.03.12 | ₩55,000 | ₩55,000 | ₩54,599 | ₩54,599 | -0.73% | 2.8만 |
|---|
| 2026.03.11 | ₩55,682 | ₩55,816 | ₩55,294 | ₩55,522 | -0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩55,913 | ₩56,243 | ₩55,635 | ₩55,635 | -0.50% | 1만 |
|---|
| 2026.03.09 | ₩54,279 | ₩55,755 | ₩54,279 | ₩55,755 | +2.72% | 3만 |
|---|
| 2026.03.06 | ₩54,998 | ₩55,468 | ₩54,998 | ₩55,202 | +0.37% | 3.7천 |
|---|
| 2026.03.05 | ₩56,317 | ₩56,317 | ₩55,562 | ₩56,063 | -0.45% | 7.1천 |
|---|
| 2026.03.04 | ₩56,150 | ₩56,564 | ₩56,150 | ₩56,464 | +0.56% | 4.5천 |
|---|
| 2026.03.03 | ₩55,288 | ₩56,136 | ₩55,230 | ₩55,928 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩56,323 | ₩56,658 | ₩56,170 | ₩56,531 | +0.37% | 3.1만 |
|---|
| 2026.02.27 | ₩56,283 | ₩56,414 | ₩56,230 | ₩56,414 | +0.23% | 1.9천 |
|---|
| 2026.02.26 | ₩56,564 | ₩56,778 | ₩56,350 | ₩56,683 | +0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩56,738 | ₩56,961 | ₩56,738 | ₩56,961 | +0.39% | 900 |
|---|
| 2026.02.24 | ₩56,096 | ₩56,591 | ₩56,096 | ₩56,496 | +0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩56,170 | ₩56,170 | ₩55,929 | ₩55,929 | -0.43% | 2.2만 |
|---|
| 2026.02.20 | ₩56,390 | ₩56,556 | ₩56,350 | ₩56,556 | +0.29% | 1.6천 |
|---|
| 2026.02.19 | ₩56,029 | ₩56,257 | ₩55,949 | ₩56,243 | +0.38% | 4.3천 |
|---|
| 2026.02.18 | ₩56,190 | ₩56,591 | ₩56,190 | ₩56,369 | +0.32% | 1.5만 |
|---|
| 2026.02.17 | ₩55,642 | ₩56,150 | ₩55,361 | ₩55,977 | +0.60% | 1.3만 |
|---|
| 2026.02.13 | ₩55,842 | ₩56,283 | ₩55,837 | ₩55,837 | -0.01% | 4.6천 |
|---|
| 2026.02.12 | ₩56,838 | ₩56,838 | ₩55,868 | ₩55,868 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩56,851 | ₩56,851 | ₩56,591 | ₩56,691 | -0.28% | 5.2천 |
|---|
| 2026.02.10 | ₩56,912 | ₩56,912 | ₩56,663 | ₩56,663 | -0.44% | 3.7천 |
|---|
| 2026.02.09 | ₩56,577 | ₩56,885 | ₩56,577 | ₩56,825 | +0.44% | 1.7만 |
|---|
| 2026.02.06 | ₩56,201 | ₩56,579 | ₩56,156 | ₩56,579 | +0.67% | 5.5천 |
|---|
| 2026.02.05 | ₩55,816 | ₩55,816 | ₩55,375 | ₩55,453 | -0.65% | 5.3천 |
|---|
| 2026.02.04 | ₩56,283 | ₩56,417 | ₩55,856 | ₩56,139 | -0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩56,781 | ₩56,781 | ₩56,163 | ₩56,350 | -0.76% | 3.5천 |
|---|
| 2026.02.02 | ₩56,417 | ₩56,885 | ₩56,417 | ₩56,815 | +0.71% | 2.7만 |
|---|
| 2026.01.30 | ₩56,484 | ₩56,658 | ₩56,364 | ₩56,477 | -0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩56,517 | ₩56,644 | ₩56,056 | ₩56,644 | +0.22% | 9.9천 |
|---|
| 2026.01.28 | ₩56,698 | ₩56,743 | ₩56,618 | ₩56,714 | +0.03% | 7.9천 |
|---|
| 2026.01.27 | ₩56,680 | ₩56,818 | ₩56,680 | ₩56,778 | +0.17% | 4.6천 |
|---|
| 2026.01.26 | ₩56,471 | ₩56,686 | ₩56,471 | ₩56,577 | +0.19% | 2.4천 |
|---|
| 2026.01.23 | ₩56,283 | ₩56,430 | ₩56,257 | ₩56,315 | +0.06% | 2.4천 |
|---|
| 2026.01.22 | ₩56,203 | ₩56,404 | ₩56,203 | ₩56,291 | +0.16% | 5.5천 |
|---|
| 2026.01.21 | ₩55,682 | ₩56,163 | ₩55,535 | ₩56,011 | +0.59% | 1.8천 |
|---|
| 2026.01.20 | ₩55,695 | ₩55,865 | ₩55,336 | ₩55,400 | -0.53% | 7.1천 |
|---|
| 2026.01.16 | ₩56,350 | ₩56,564 | ₩56,350 | ₩56,561 | +0.37% | 7.6천 |
|---|
| 2026.01.15 | ₩56,537 | ₩56,658 | ₩56,390 | ₩56,398 | -0.25% | 9.9천 |
|---|
| 2026.01.14 | ₩56,275 | ₩56,323 | ₩55,961 | ₩56,259 | -0.03% | 4.5천 |
|---|
| 2026.01.13 | ₩56,537 | ₩56,537 | ₩56,337 | ₩56,458 | -0.14% | 4.2천 |
|---|
| 2026.01.12 | ₩56,377 | ₩56,644 | ₩56,377 | ₩56,577 | +0.36% | 3.7천 |
|---|
| 2026.01.09 | ₩56,404 | ₩56,471 | ₩56,398 | ₩56,450 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩56,184 | ₩56,270 | ₩56,123 | ₩56,211 | +0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩56,310 | ₩56,404 | ₩56,179 | ₩56,179 | -0.23% | 4.5천 |
|---|
| 2026.01.06 | ₩55,963 | ₩56,310 | ₩55,762 | ₩56,230 | +0.48% | 7.7천 |
|---|
| 2026.01.05 | ₩55,856 | ₩56,176 | ₩55,856 | ₩56,016 | +0.29% | 9.3천 |
|---|
| 2026.01.02 | ₩55,816 | ₩55,816 | ₩55,575 | ₩55,682 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩56,310 | ₩56,310 | ₩55,628 | ₩55,628 | -1.21% | 3.5천 |
|---|
| 2025.12.30 | ₩56,178 | ₩56,404 | ₩56,176 | ₩56,368 | +0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩56,294 | ₩56,350 | ₩56,214 | ₩56,322 | +0.05% | 2.6천 |
|---|
| 2025.12.26 | ₩56,444 | ₩56,444 | ₩56,364 | ₩56,404 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩56,257 | ₩56,404 | ₩56,176 | ₩56,344 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩55,949 | ₩56,176 | ₩55,949 | ₩56,175 | +0.40% | 4.3천 |
|---|
| 2025.12.22 | ₩55,695 | ₩55,882 | ₩55,643 | ₩55,869 | +0.31% | 7.2천 |
|---|
| 2025.12.19 | ₩55,201 | ₩55,441 | ₩55,094 | ₩55,441 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩54,733 | ₩54,927 | ₩54,506 | ₩54,773 | +0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩55,067 | ₩55,067 | ₩54,145 | ₩54,145 | -1.67% | 2.6천 |
|---|
| 2025.12.16 | ₩54,947 | ₩55,040 | ₩54,613 | ₩55,014 | +0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩55,161 | ₩55,161 | ₩54,933 | ₩55,054 | -0.19% | 1.2만 |
|---|
| 2025.12.12 | ₩55,421 | ₩55,421 | ₩55,027 | ₩55,146 | -0.50% | 9.1천 |
|---|
| 2025.12.11 | ₩55,415 | ₩55,669 | ₩55,375 | ₩55,595 | +0.33% | 2.8만 |
|---|
| 2025.12.10 | ₩55,054 | ₩55,560 | ₩54,968 | ₩55,448 | +0.72% | 1.9천 |
|---|
| 2025.12.09 | ₩55,135 | ₩55,214 | ₩55,000 | ₩55,068 | -0.12% | 2천 |
|---|
| 2025.12.08 | ₩55,227 | ₩55,227 | ₩54,907 | ₩55,121 | -0.19% | 8천 |
|---|
| 2025.12.05 | ₩55,234 | ₩55,361 | ₩55,187 | ₩55,195 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩54,911 | ₩55,147 | ₩54,911 | ₩55,147 | +0.43% | 2.6천 |
|---|
| 2025.12.03 | ₩54,835 | ₩55,067 | ₩54,835 | ₩55,062 | +0.41% | 1.6천 |
|---|
| 2025.12.02 | ₩54,920 | ₩54,947 | ₩54,772 | ₩54,875 | -0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩54,746 | ₩54,868 | ₩54,653 | ₩54,696 | -0.09% | 3천 |
|---|
| 2025.11.28 | ₩54,746 | ₩54,892 | ₩54,746 | ₩54,843 | +0.18% | 3.6천 |
|---|
| 2025.11.26 | ₩54,499 | ₩54,773 | ₩54,499 | ₩54,649 | +0.27% | 2.8천 |
|---|
| 2025.11.25 | ₩53,690 | ₩54,319 | ₩53,690 | ₩54,291 | +1.12% | 4.4천 |
|---|
| 2025.11.24 | ₩53,704 | ₩53,799 | ₩53,677 | ₩53,799 | +0.18% | 2.9천 |
|---|
| 2025.11.21 | ₩52,407 | ₩53,209 | ₩52,224 | ₩52,848 | +0.84% | 7천 |
|---|
| 2025.11.20 | ₩54,018 | ₩54,105 | ₩52,287 | ₩52,287 | -3.20% | 4.4천 |
|---|
| 2025.11.19 | ₩53,356 | ₩53,430 | ₩53,035 | ₩53,164 | -0.36% | 7.1천 |
|---|
| 2025.11.18 | ₩52,888 | ₩53,303 | ₩52,888 | ₩52,999 | +0.21% | 2.1천 |
|---|
| 2025.11.17 | ₩53,597 | ₩53,971 | ₩53,303 | ₩53,324 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩53,436 | ₩53,984 | ₩53,436 | ₩53,783 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩54,372 | ₩54,372 | ₩53,740 | ₩53,740 | -1.16% | 1.2천 |
|---|
| 2025.11.12 | ₩54,466 | ₩54,579 | ₩54,399 | ₩54,544 | +0.14% | 2.6천 |
|---|
| 2025.11.11 | ₩54,426 | ₩54,561 | ₩54,385 | ₩54,550 | +0.23% | 1.7천 |
|---|
| 2025.11.10 | ₩54,279 | ₩54,440 | ₩54,238 | ₩54,440 | +0.30% | 1.6만 |
|---|
| 2025.11.07 | ₩53,022 | ₩53,676 | ₩53,022 | ₩53,654 | +1.19% | 7천 |
|---|
| 2025.11.06 | ₩53,597 | ₩53,704 | ₩53,583 | ₩53,625 | +0.05% | 1.9천 |
|---|
| 2025.11.05 | ₩54,065 | ₩54,305 | ₩54,065 | ₩54,145 | +0.15% | 3.7천 |
|---|
| 2025.11.04 | ₩54,091 | ₩54,091 | ₩53,915 | ₩53,928 | -0.30% | 4천 |
|---|
| 2025.11.03 | ₩54,359 | ₩54,466 | ₩54,344 | ₩54,371 | +0.02% | 2.4천 |
|---|
| 2025.10.31 | ₩54,419 | ₩54,452 | ₩54,146 | ₩54,307 | -0.21% | 1천 |
|---|
| 2025.10.30 | ₩54,532 | ₩54,532 | ₩54,225 | ₩54,225 | -0.56% | 8.2천 |
|---|
| 2025.10.29 | ₩54,626 | ₩54,693 | ₩54,452 | ₩54,508 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩54,531 | ₩54,706 | ₩54,531 | ₩54,573 | +0.08% | 4.2천 |
|---|
| 2025.10.27 | ₩54,439 | ₩54,639 | ₩54,412 | ₩54,639 | +0.37% | 3.7천 |
|---|
| 2025.10.24 | ₩54,051 | ₩54,252 | ₩54,051 | ₩54,138 | +0.16% | 8.2천 |
|---|
| 2025.10.23 | ₩53,597 | ₩53,891 | ₩53,506 | ₩53,787 | +0.35% | 4.3천 |
|---|
| 2025.10.22 | ₩53,583 | ₩53,583 | ₩53,249 | ₩53,499 | -0.16% | 6천 |
|---|
| 2025.10.21 | ₩53,682 | ₩53,878 | ₩53,682 | ₩53,788 | +0.20% | 2.7천 |
|---|
| 2025.10.20 | ₩53,662 | ₩53,757 | ₩53,610 | ₩53,716 | +0.10% | 2.6천 |
|---|
| 2025.10.17 | ₩52,728 | ₩53,196 | ₩52,728 | ₩53,144 | +0.79% | 7.9천 |
|---|
| 2025.10.16 | ₩53,336 | ₩53,370 | ₩52,596 | ₩52,778 | -1.05% | 7.5천 |
|---|
| 2025.10.15 | ₩53,390 | ₩53,495 | ₩53,009 | ₩53,105 | -0.53% | 3.4천 |
|---|
| 2025.10.14 | ₩52,818 | ₩53,263 | ₩52,818 | ₩52,950 | +0.25% | 2.4천 |
|---|
| 2025.10.13 | ₩52,715 | ₩53,068 | ₩52,715 | ₩53,068 | +0.67% | 4.5천 |
|---|
| 2025.10.10 | ₩52,848 | ₩52,995 | ₩52,314 | ₩52,314 | -1.01% | 3천 |
|---|