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 | ₩60,556 | ₩60,809 | ₩60,543 | ₩60,715 | +0.26% | 6.1천 |
| 2026.10.08 | ₩60,596 | ₩60,596 | ₩60,315 | ₩60,476 | -0.20% | 6.2천 |
| 2026.10.07 | ₩60,482 | ₩60,649 | ₩60,462 | ₩60,649 | +0.28% | 3.5천 |
| 2026.10.06 | ₩60,609 | ₩60,804 | ₩60,609 | ₩60,743 | +0.22% | 4.1천 |
| 2026.10.05 | ₩60,075 | ₩60,476 | ₩60,075 | ₩60,476 | +0.67% | 3.1천 |
| 2026.10.02 | ₩60,222 | ₩60,222 | ₩59,995 | ₩60,142 | -0.13% | 5.4천 |
| 2026.10.01 | ₩59,567 | ₩59,873 | ₩59,427 | ₩59,775 | +0.35% | 9.9천 |
| 2026.09.30 | ₩60,449 | ₩60,489 | ₩59,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,848 |
| -0.99% |
| 1.9천 |
| 2026.09.29 | ₩60,235 | ₩60,235 | ₩59,647 | ₩59,901 | -0.55% | 9천 |
|---|
| 2026.09.28 | ₩60,429 | ₩60,429 | ₩60,024 | ₩60,024 | -0.67% | 1.1천 |
|---|
| 2026.09.25 | ₩60,342 | ₩60,663 | ₩60,333 | ₩60,656 | +0.52% | 1.1만 |
|---|
| 2026.09.24 | ₩60,061 | ₩60,289 | ₩59,814 | ₩60,208 | +0.24% | 6.6천 |
|---|
| 2026.09.23 | ₩60,369 | ₩60,369 | ₩60,182 | ₩60,182 | -0.31% | 3.5천 |
|---|
| 2026.09.22 | ₩60,663 | ₩60,837 | ₩60,663 | ₩60,718 | +0.09% | 12.7만 |
|---|
| 2026.09.21 | ₩60,102 | ₩60,628 | ₩60,102 | ₩60,628 | +0.88% | 6.1천 |
|---|
| 2026.09.18 | ₩59,300 | ₩59,551 | ₩59,260 | ₩59,551 | +0.42% | 2천 |
|---|
| 2026.09.17 | ₩59,253 | ₩59,527 | ₩59,253 | ₩59,380 | +0.21% | 7.2천 |
|---|
| 2026.09.16 | ₩59,166 | ₩59,166 | ₩58,444 | ₩58,486 | -1.15% | 3.9천 |
|---|
| 2026.09.15 | ₩58,872 | ₩58,872 | ₩58,742 | ₩58,817 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩59,286 | ₩59,390 | ₩59,226 | ₩59,226 | -0.10% | 2.5천 |
|---|
| 2026.09.11 | ₩59,627 | ₩59,627 | ₩59,480 | ₩59,550 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩58,885 | ₩59,050 | ₩58,778 | ₩58,885 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩59,300 | ₩59,380 | ₩59,233 | ₩59,340 | +0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩59,781 | ₩59,781 | ₩59,580 | ₩59,580 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩60,008 | ₩60,008 | ₩59,801 | ₩59,845 | -0.27% | 2.8천 |
|---|
| 2026.09.03 | ₩59,908 | ₩60,061 | ₩59,861 | ₩59,981 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩59,487 | ₩59,500 | ₩59,420 | ₩59,435 | -0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩59,153 | ₩59,306 | ₩58,992 | ₩59,087 | -0.11% | 2만 |
|---|
| 2026.08.31 | ₩59,420 | ₩59,567 | ₩59,340 | ₩59,551 | +0.22% | 7.9만 |
|---|
| 2026.08.28 | ₩59,901 | ₩59,901 | ₩59,600 | ₩59,674 | -0.38% | 3.6천 |
|---|
| 2026.08.27 | ₩59,567 | ₩59,821 | ₩59,512 | ₩59,701 | +0.22% | 7.3만 |
|---|
| 2026.08.26 | ₩59,179 | ₩59,407 | ₩59,179 | ₩59,360 | +0.30% | 5.2천 |
|---|
| 2026.08.25 | ₩59,193 | ₩59,326 | ₩59,193 | ₩59,320 | +0.21% | 3.8천 |
|---|
| 2026.08.24 | ₩59,102 | ₩59,285 | ₩59,102 | ₩59,145 | +0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩59,153 | ₩59,340 | ₩59,153 | ₩59,254 | +0.17% | 4.8천 |
|---|
| 2026.08.20 | ₩59,353 | ₩59,353 | ₩59,059 | ₩59,059 | -0.50% | 1.5만 |
|---|
| 2026.08.19 | ₩59,447 | ₩59,467 | ₩59,393 | ₩59,412 | -0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩59,380 | ₩59,407 | ₩59,273 | ₩59,286 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩59,727 | ₩59,727 | ₩59,551 | ₩59,551 | -0.30% | 1.3만 |
|---|
| 2026.08.14 | ₩59,647 | ₩59,754 | ₩59,620 | ₩59,681 | +0.06% | 5천 |
|---|
| 2026.08.13 | ₩59,567 | ₩59,727 | ₩59,567 | ₩59,694 | +0.21% | 3.8천 |
|---|
| 2026.08.12 | ₩59,417 | ₩59,513 | ₩59,407 | ₩59,513 | +0.16% | 4.9천 |
|---|
| 2026.08.11 | ₩59,340 | ₩59,460 | ₩59,273 | ₩59,273 | -0.11% | 9.3천 |
|---|
| 2026.08.10 | ₩59,393 | ₩59,460 | ₩59,286 | ₩59,368 | -0.04% | 6.7천 |
|---|
| 2026.08.07 | ₩59,273 | ₩59,447 | ₩59,273 | ₩59,345 | +0.12% | 2.6천 |
|---|
| 2026.08.06 | ₩59,219 | ₩59,246 | ₩59,039 | ₩59,103 | -0.20% | 4.3천 |
|---|
| 2026.08.05 | ₩59,246 | ₩59,281 | ₩59,139 | ₩59,202 | -0.07% | 3.4천 |
|---|
| 2026.08.04 | ₩58,678 | ₩59,206 | ₩58,671 | ₩59,155 | +0.81% | 2.4천 |
|---|
| 2026.08.03 | ₩57,923 | ₩58,511 | ₩57,923 | ₩58,511 | +1.02% | 11.3만 |
|---|
| 2026.07.31 | ₩57,241 | ₩57,883 | ₩57,241 | ₩57,883 | +1.12% | 6.2천 |
|---|
| 2026.07.30 | ₩56,613 | ₩57,388 | ₩56,613 | ₩57,257 | +1.14% | 2만 |
|---|
| 2026.07.29 | ₩57,088 | ₩57,335 | ₩56,306 | ₩56,306 | -1.37% | 8.4천 |
|---|
| 2026.07.28 | ₩57,081 | ₩57,295 | ₩57,054 | ₩57,255 | +0.30% | 8.1천 |
|---|
| 2026.07.27 | ₩57,335 | ₩57,335 | ₩56,934 | ₩57,066 | -0.47% | 5천 |
|---|
| 2026.07.24 | ₩57,014 | ₩57,454 | ₩56,941 | ₩57,017 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩57,135 | ₩57,135 | ₩56,840 | ₩56,921 | -0.37% | 9.5천 |
|---|
| 2026.07.22 | ₩57,709 | ₩57,910 | ₩57,709 | ₩57,721 | +0.02% | 8.6천 |
|---|
| 2026.07.21 | ₩57,495 | ₩57,741 | ₩57,495 | ₩57,741 | +0.43% | 4.6천 |
|---|
| 2026.07.20 | ₩57,475 | ₩57,589 | ₩57,268 | ₩57,322 | -0.27% | 3.6천 |
|---|
| 2026.07.17 | ₩57,348 | ₩57,582 | ₩57,268 | ₩57,429 | +0.14% | 7.6만 |
|---|
| 2026.07.16 | ₩57,936 | ₩58,023 | ₩57,736 | ₩57,749 | -0.32% | 5.2천 |
|---|
| 2026.07.15 | ₩58,057 | ₩58,063 | ₩57,803 | ₩58,063 | +0.01% | 2.2만 |
|---|
| 2026.07.14 | ₩57,883 | ₩57,950 | ₩57,696 | ₩57,890 | +0.01% | 4.7만 |
|---|
| 2026.07.13 | ₩57,923 | ₩57,936 | ₩57,616 | ₩57,736 | -0.32% | 12.7만 |
|---|
| 2026.07.10 | ₩57,923 | ₩58,043 | ₩57,629 | ₩58,022 | +0.17% | 1만 |
|---|
| 2026.07.09 | ₩57,495 | ₩57,815 | ₩57,495 | ₩57,751 | +0.44% | 3천 |
|---|
| 2026.07.08 | ₩57,374 | ₩57,415 | ₩56,974 | ₩57,403 | +0.05% | 3만 |
|---|
| 2026.07.07 | ₩57,682 | ₩57,682 | ₩57,388 | ₩57,509 | -0.30% | 4.6천 |
|---|
| 2026.07.06 | ₩57,589 | ₩57,815 | ₩57,589 | ₩57,716 | +0.22% | 2.9만 |
|---|
| 2026.07.02 | ₩57,562 | ₩57,629 | ₩56,947 | ₩57,215 | -0.60% | 4.8천 |
|---|
| 2026.07.01 | ₩57,241 | ₩57,562 | ₩57,241 | ₩57,282 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩57,429 | ₩57,509 | ₩57,348 | ₩57,409 | -0.03% | 5.9천 |
|---|
| 2026.06.29 | ₩57,482 | ₩57,482 | ₩57,348 | ₩57,415 | -0.12% | 8.5천 |
|---|
| 2026.06.26 | ₩57,442 | ₩57,455 | ₩57,308 | ₩57,322 | -0.21% | 3.9천 |
|---|
| 2026.06.25 | ₩57,348 | ₩57,429 | ₩57,308 | ₩57,342 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩57,295 | ₩57,415 | ₩57,282 | ₩57,348 | +0.09% | 5천 |
|---|
| 2026.06.23 | ₩57,322 | ₩57,402 | ₩57,322 | ₩57,322 | 0.00% | 2.6천 |
|---|
| 2026.06.22 | ₩57,362 | ₩57,429 | ₩57,282 | ₩57,342 | -0.03% | 7.8천 |
|---|
| 2026.06.18 | ₩57,347 | ₩57,362 | ₩57,241 | ₩57,303 | -0.08% | 4.1천 |
|---|
| 2026.06.17 | ₩57,348 | ₩57,348 | ₩57,215 | ₩57,261 | -0.15% | 4.3천 |
|---|
| 2026.06.16 | ₩57,241 | ₩57,375 | ₩57,188 | ₩57,288 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩57,335 | ₩57,375 | ₩57,201 | ₩57,275 | -0.10% | 7.8천 |
|---|
| 2026.06.12 | ₩57,215 | ₩57,282 | ₩57,161 | ₩57,282 | +0.12% | 1.8천 |
|---|
| 2026.06.11 | ₩56,988 | ₩57,215 | ₩56,988 | ₩57,168 | +0.32% | 2.8천 |
|---|
| 2026.06.10 | ₩57,148 | ₩57,148 | ₩56,974 | ₩56,997 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩57,147 | ₩57,147 | ₩56,881 | ₩57,088 | -0.10% | 8.9천 |
|---|
| 2026.06.08 | ₩57,041 | ₩57,121 | ₩57,041 | ₩57,121 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩57,175 | ₩57,228 | ₩56,961 | ₩57,028 | -0.26% | 8.2천 |
|---|
| 2026.06.04 | ₩57,175 | ₩57,268 | ₩57,148 | ₩57,201 | +0.05% | 3천 |
|---|
| 2026.06.03 | ₩57,127 | ₩57,241 | ₩57,127 | ₩57,181 | +0.10% | 8.6천 |
|---|
| 2026.06.02 | ₩57,068 | ₩57,241 | ₩57,068 | ₩57,175 | +0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩57,141 | ₩57,175 | ₩57,081 | ₩57,094 | -0.08% | 4.4천 |
|---|
| 2026.05.29 | ₩57,068 | ₩57,228 | ₩57,068 | ₩57,135 | +0.12% | 4.9천 |
|---|
| 2026.05.28 | ₩57,088 | ₩57,175 | ₩57,028 | ₩57,101 | +0.02% | 4.1천 |
|---|
| 2026.05.27 | ₩56,961 | ₩57,088 | ₩56,961 | ₩57,054 | +0.16% | 3.4천 |
|---|
| 2026.05.26 | ₩56,961 | ₩57,068 | ₩56,947 | ₩56,961 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩57,001 | ₩57,054 | ₩56,922 | ₩56,965 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩56,787 | ₩56,961 | ₩56,787 | ₩56,854 | +0.12% | 5.5천 |
|---|
| 2026.05.20 | ₩56,787 | ₩56,881 | ₩56,774 | ₩56,867 | +0.14% | 8.6천 |
|---|
| 2026.05.19 | ₩56,747 | ₩56,800 | ₩56,720 | ₩56,747 | 0.00% | 2.5천 |
|---|
| 2026.05.18 | ₩56,800 | ₩56,854 | ₩56,693 | ₩56,788 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩56,734 | ₩56,774 | ₩56,689 | ₩56,723 | -0.02% | 6.5천 |
|---|
| 2026.05.14 | ₩56,800 | ₩56,827 | ₩56,734 | ₩56,808 | +0.01% | 1.6천 |
|---|
| 2026.05.13 | ₩56,774 | ₩56,787 | ₩56,714 | ₩56,722 | -0.09% | 4.9천 |
|---|
| 2026.05.12 | ₩56,667 | ₩56,667 | ₩56,560 | ₩56,653 | -0.02% | 8.7천 |
|---|
| 2026.05.11 | ₩56,720 | ₩56,720 | ₩56,613 | ₩56,667 | -0.09% | 1만 |
|---|
| 2026.05.08 | ₩56,560 | ₩56,720 | ₩56,560 | ₩56,641 | +0.14% | 5천 |
|---|
| 2026.05.07 | ₩56,647 | ₩56,693 | ₩56,520 | ₩56,540 | -0.19% | 3.7천 |
|---|
| 2026.05.06 | ₩56,560 | ₩56,600 | ₩56,480 | ₩56,600 | +0.07% | 1.1만 |
|---|
| 2026.05.05 | ₩56,520 | ₩56,520 | ₩56,373 | ₩56,433 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩56,453 | ₩56,453 | ₩56,199 | ₩56,286 | -0.30% | 1.7만 |
|---|
| 2026.05.01 | ₩56,493 | ₩56,493 | ₩56,319 | ₩56,373 | -0.21% | 7.3천 |
|---|
| 2026.04.30 | ₩56,212 | ₩56,386 | ₩56,146 | ₩56,386 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩56,025 | ₩56,132 | ₩55,985 | ₩56,032 | +0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩56,065 | ₩56,125 | ₩55,958 | ₩56,125 | +0.11% | 9.7천 |
|---|
| 2026.04.27 | ₩56,079 | ₩56,119 | ₩56,056 | ₩56,109 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩56,025 | ₩56,052 | ₩55,932 | ₩56,051 | +0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩55,865 | ₩56,025 | ₩55,638 | ₩55,878 | +0.02% | 2.5만 |
|---|
| 2026.04.22 | ₩55,972 | ₩55,972 | ₩55,865 | ₩55,970 | -0.00% | 3.2천 |
|---|
| 2026.04.21 | ₩55,878 | ₩56,036 | ₩55,706 | ₩55,706 | -0.31% | 9.8천 |
|---|
| 2026.04.20 | ₩55,932 | ₩55,932 | ₩55,798 | ₩55,918 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩55,972 | ₩55,985 | ₩55,948 | ₩55,948 | -0.04% | 3.1천 |
|---|
| 2026.04.16 | ₩55,571 | ₩55,758 | ₩55,571 | ₩55,745 | +0.31% | 2.4천 |
|---|
| 2026.04.15 | ₩55,611 | ₩55,718 | ₩55,531 | ₩55,683 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩55,437 | ₩55,504 | ₩55,370 | ₩55,499 | +0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩54,916 | ₩55,255 | ₩54,916 | ₩55,255 | +0.62% | 2.4천 |
|---|
| 2026.04.10 | ₩54,943 | ₩54,983 | ₩54,829 | ₩54,871 | -0.13% | 1.1만 |
|---|
| 2026.04.09 | ₩54,627 | ₩54,983 | ₩54,555 | ₩54,924 | +0.54% | 4.9만 |
|---|
| 2026.04.08 | ₩54,595 | ₩54,658 | ₩54,484 | ₩54,609 | +0.02% | 1.3만 |
|---|
| 2026.04.07 | ₩53,272 | ₩53,539 | ₩53,098 | ₩53,539 | +0.50% | 1.3만 |
|---|
| 2026.04.06 | ₩53,459 | ₩53,670 | ₩53,406 | ₩53,539 | +0.15% | 1.3만 |
|---|
| 2026.04.02 | ₩52,818 | ₩53,546 | ₩52,818 | ₩53,383 | +1.07% | 6.2만 |
|---|
| 2026.04.01 | ₩53,152 | ₩53,553 | ₩53,138 | ₩53,279 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩52,339 | ₩52,943 | ₩51,949 | ₩52,903 | +1.08% | 1.5만 |
|---|
| 2026.03.30 | ₩52,043 | ₩52,043 | ₩51,281 | ₩51,492 | -1.06% | 4.1천 |
|---|
| 2026.03.27 | ₩52,136 | ₩52,176 | ₩51,678 | ₩51,678 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩53,219 | ₩53,232 | ₩52,557 | ₩52,557 | -1.24% | 1.9만 |
|---|
| 2026.03.25 | ₩53,559 | ₩53,646 | ₩53,459 | ₩53,513 | -0.09% | 3.8천 |
|---|
| 2026.03.24 | ₩53,152 | ₩53,473 | ₩53,152 | ₩53,199 | +0.09% | 4.4천 |
|---|
| 2026.03.23 | ₩53,780 | ₩53,833 | ₩53,379 | ₩53,555 | -0.42% | 3.7천 |
|---|
| 2026.03.20 | ₩53,165 | ₩53,272 | ₩52,657 | ₩52,847 | -0.60% | 2.6만 |
|---|
| 2026.03.19 | ₩53,285 | ₩53,793 | ₩53,285 | ₩53,736 | +0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩54,435 | ₩54,435 | ₩53,860 | ₩53,930 | -0.93% | 5.1천 |
|---|
| 2026.03.17 | ₩54,836 | ₩54,881 | ₩54,826 | ₩54,826 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩54,903 | ₩54,929 | ₩54,649 | ₩54,706 | -0.36% | 4.3만 |
|---|
| 2026.03.13 | ₩54,796 | ₩54,956 | ₩54,123 | ₩54,123 | -1.23% | 7.3천 |
|---|
| 2026.03.12 | ₩54,996 | ₩54,996 | ₩54,595 | ₩54,595 | -0.73% | 2.8만 |
|---|
| 2026.03.11 | ₩55,678 | ₩55,811 | ₩55,290 | ₩55,517 | -0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩55,909 | ₩56,239 | ₩55,631 | ₩55,631 | -0.50% | 1만 |
|---|
| 2026.03.09 | ₩54,274 | ₩55,751 | ₩54,274 | ₩55,751 | +2.72% | 3만 |
|---|
| 2026.03.06 | ₩54,993 | ₩55,464 | ₩54,993 | ₩55,198 | +0.37% | 3.7천 |
|---|
| 2026.03.05 | ₩56,313 | ₩56,313 | ₩55,557 | ₩56,059 | -0.45% | 7.1천 |
|---|
| 2026.03.04 | ₩56,146 | ₩56,560 | ₩56,146 | ₩56,460 | +0.56% | 4.5천 |
|---|
| 2026.03.03 | ₩55,283 | ₩56,132 | ₩55,226 | ₩55,924 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩56,319 | ₩56,653 | ₩56,166 | ₩56,526 | +0.37% | 3.1만 |
|---|
| 2026.02.27 | ₩56,279 | ₩56,410 | ₩56,226 | ₩56,410 | +0.23% | 1.9천 |
|---|
| 2026.02.26 | ₩56,560 | ₩56,774 | ₩56,346 | ₩56,679 | +0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩56,734 | ₩56,957 | ₩56,734 | ₩56,957 | +0.39% | 900 |
|---|
| 2026.02.24 | ₩56,092 | ₩56,587 | ₩56,092 | ₩56,492 | +0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩56,166 | ₩56,166 | ₩55,925 | ₩55,925 | -0.43% | 2.2만 |
|---|
| 2026.02.20 | ₩56,386 | ₩56,552 | ₩56,346 | ₩56,552 | +0.29% | 1.6천 |
|---|
| 2026.02.19 | ₩56,025 | ₩56,252 | ₩55,945 | ₩56,239 | +0.38% | 4.3천 |
|---|
| 2026.02.18 | ₩56,186 | ₩56,587 | ₩56,186 | ₩56,365 | +0.32% | 1.5만 |
|---|
| 2026.02.17 | ₩55,638 | ₩56,146 | ₩55,357 | ₩55,973 | +0.60% | 1.3만 |
|---|
| 2026.02.13 | ₩55,838 | ₩56,279 | ₩55,833 | ₩55,833 | -0.01% | 4.6천 |
|---|
| 2026.02.12 | ₩56,834 | ₩56,834 | ₩55,864 | ₩55,864 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩56,847 | ₩56,847 | ₩56,587 | ₩56,687 | -0.28% | 5.2천 |
|---|
| 2026.02.10 | ₩56,907 | ₩56,907 | ₩56,659 | ₩56,659 | -0.44% | 3.7천 |
|---|
| 2026.02.09 | ₩56,573 | ₩56,881 | ₩56,573 | ₩56,820 | +0.44% | 1.7만 |
|---|
| 2026.02.06 | ₩56,196 | ₩56,575 | ₩56,152 | ₩56,575 | +0.67% | 5.5천 |
|---|
| 2026.02.05 | ₩55,811 | ₩55,811 | ₩55,370 | ₩55,449 | -0.65% | 5.3천 |
|---|
| 2026.02.04 | ₩56,279 | ₩56,413 | ₩55,852 | ₩56,135 | -0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩56,776 | ₩56,776 | ₩56,159 | ₩56,346 | -0.76% | 3.5천 |
|---|
| 2026.02.02 | ₩56,413 | ₩56,881 | ₩56,413 | ₩56,811 | +0.71% | 2.7만 |
|---|
| 2026.01.30 | ₩56,480 | ₩56,653 | ₩56,359 | ₩56,473 | -0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩56,513 | ₩56,640 | ₩56,052 | ₩56,640 | +0.22% | 9.9천 |
|---|
| 2026.01.28 | ₩56,693 | ₩56,739 | ₩56,613 | ₩56,710 | +0.03% | 7.9천 |
|---|
| 2026.01.27 | ₩56,676 | ₩56,814 | ₩56,676 | ₩56,774 | +0.17% | 4.6천 |
|---|
| 2026.01.26 | ₩56,466 | ₩56,681 | ₩56,466 | ₩56,573 | +0.19% | 2.4천 |
|---|
| 2026.01.23 | ₩56,279 | ₩56,426 | ₩56,252 | ₩56,311 | +0.06% | 2.4천 |
|---|
| 2026.01.22 | ₩56,199 | ₩56,399 | ₩56,199 | ₩56,287 | +0.16% | 5.5천 |
|---|
| 2026.01.21 | ₩55,678 | ₩56,159 | ₩55,531 | ₩56,007 | +0.59% | 1.8천 |
|---|
| 2026.01.20 | ₩55,691 | ₩55,861 | ₩55,332 | ₩55,396 | -0.53% | 7.1천 |
|---|
| 2026.01.16 | ₩56,346 | ₩56,560 | ₩56,346 | ₩56,557 | +0.37% | 7.6천 |
|---|
| 2026.01.15 | ₩56,533 | ₩56,653 | ₩56,386 | ₩56,394 | -0.25% | 9.9천 |
|---|
| 2026.01.14 | ₩56,271 | ₩56,319 | ₩55,957 | ₩56,255 | -0.03% | 4.5천 |
|---|
| 2026.01.13 | ₩56,533 | ₩56,533 | ₩56,333 | ₩56,454 | -0.14% | 4.2천 |
|---|
| 2026.01.12 | ₩56,373 | ₩56,640 | ₩56,373 | ₩56,573 | +0.36% | 3.7천 |
|---|
| 2026.01.09 | ₩56,399 | ₩56,466 | ₩56,394 | ₩56,446 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩56,180 | ₩56,266 | ₩56,119 | ₩56,207 | +0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩56,306 | ₩56,399 | ₩56,175 | ₩56,175 | -0.23% | 4.5천 |
|---|
| 2026.01.06 | ₩55,958 | ₩56,306 | ₩55,758 | ₩56,226 | +0.48% | 7.7천 |
|---|
| 2026.01.05 | ₩55,852 | ₩56,172 | ₩55,852 | ₩56,012 | +0.29% | 9.3천 |
|---|
| 2026.01.02 | ₩55,811 | ₩55,811 | ₩55,571 | ₩55,678 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩56,306 | ₩56,306 | ₩55,624 | ₩55,624 | -1.21% | 3.5천 |
|---|
| 2025.12.30 | ₩56,174 | ₩56,399 | ₩56,172 | ₩56,363 | +0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩56,290 | ₩56,346 | ₩56,210 | ₩56,318 | +0.05% | 2.6천 |
|---|
| 2025.12.26 | ₩56,440 | ₩56,440 | ₩56,359 | ₩56,399 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩56,252 | ₩56,399 | ₩56,172 | ₩56,339 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩55,945 | ₩56,172 | ₩55,945 | ₩56,171 | +0.40% | 4.3천 |
|---|
| 2025.12.22 | ₩55,691 | ₩55,878 | ₩55,639 | ₩55,865 | +0.31% | 7.2천 |
|---|
| 2025.12.19 | ₩55,197 | ₩55,437 | ₩55,090 | ₩55,437 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩54,729 | ₩54,923 | ₩54,502 | ₩54,769 | +0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩55,063 | ₩55,063 | ₩54,141 | ₩54,141 | -1.67% | 2.6천 |
|---|
| 2025.12.16 | ₩54,943 | ₩55,036 | ₩54,609 | ₩55,010 | +0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩55,157 | ₩55,157 | ₩54,929 | ₩55,050 | -0.19% | 1.2만 |
|---|
| 2025.12.12 | ₩55,417 | ₩55,417 | ₩55,023 | ₩55,142 | -0.50% | 9.1천 |
|---|
| 2025.12.11 | ₩55,410 | ₩55,664 | ₩55,370 | ₩55,591 | +0.33% | 2.8만 |
|---|
| 2025.12.10 | ₩55,050 | ₩55,556 | ₩54,964 | ₩55,444 | +0.72% | 1.9천 |
|---|
| 2025.12.09 | ₩55,131 | ₩55,210 | ₩54,996 | ₩55,064 | -0.12% | 2천 |
|---|
| 2025.12.08 | ₩55,223 | ₩55,223 | ₩54,903 | ₩55,116 | -0.19% | 8천 |
|---|
| 2025.12.05 | ₩55,230 | ₩55,357 | ₩55,183 | ₩55,191 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩54,907 | ₩55,143 | ₩54,907 | ₩55,143 | +0.43% | 2.6천 |
|---|
| 2025.12.03 | ₩54,830 | ₩55,063 | ₩54,830 | ₩55,058 | +0.41% | 1.6천 |
|---|
| 2025.12.02 | ₩54,916 | ₩54,943 | ₩54,768 | ₩54,871 | -0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩54,742 | ₩54,864 | ₩54,649 | ₩54,691 | -0.09% | 3천 |
|---|
| 2025.11.28 | ₩54,742 | ₩54,888 | ₩54,742 | ₩54,838 | +0.18% | 3.6천 |
|---|
| 2025.11.26 | ₩54,495 | ₩54,769 | ₩54,495 | ₩54,645 | +0.27% | 2.8천 |
|---|
| 2025.11.25 | ₩53,686 | ₩54,315 | ₩53,686 | ₩54,286 | +1.12% | 4.4천 |
|---|
| 2025.11.24 | ₩53,700 | ₩53,795 | ₩53,673 | ₩53,795 | +0.18% | 2.9천 |
|---|
| 2025.11.21 | ₩52,403 | ₩53,205 | ₩52,220 | ₩52,844 | +0.84% | 7천 |
|---|
| 2025.11.20 | ₩54,014 | ₩54,101 | ₩52,283 | ₩52,283 | -3.20% | 4.4천 |
|---|
| 2025.11.19 | ₩53,352 | ₩53,426 | ₩53,032 | ₩53,160 | -0.36% | 7.1천 |
|---|
| 2025.11.18 | ₩52,885 | ₩53,299 | ₩52,885 | ₩52,995 | +0.21% | 2.1천 |
|---|
| 2025.11.17 | ₩53,593 | ₩53,967 | ₩53,299 | ₩53,320 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩53,432 | ₩53,980 | ₩53,432 | ₩53,779 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩54,368 | ₩54,368 | ₩53,736 | ₩53,736 | -1.16% | 1.2천 |
|---|
| 2025.11.12 | ₩54,462 | ₩54,575 | ₩54,395 | ₩54,540 | +0.14% | 2.6천 |
|---|
| 2025.11.11 | ₩54,421 | ₩54,556 | ₩54,381 | ₩54,546 | +0.23% | 1.7천 |
|---|
| 2025.11.10 | ₩54,274 | ₩54,436 | ₩54,234 | ₩54,436 | +0.30% | 1.6만 |
|---|
| 2025.11.07 | ₩53,018 | ₩53,672 | ₩53,018 | ₩53,650 | +1.19% | 7천 |
|---|
| 2025.11.06 | ₩53,593 | ₩53,700 | ₩53,579 | ₩53,621 | +0.05% | 1.9천 |
|---|
| 2025.11.05 | ₩54,061 | ₩54,301 | ₩54,061 | ₩54,141 | +0.15% | 3.7천 |
|---|
| 2025.11.04 | ₩54,087 | ₩54,087 | ₩53,911 | ₩53,924 | -0.30% | 4천 |
|---|
| 2025.11.03 | ₩54,355 | ₩54,462 | ₩54,340 | ₩54,367 | +0.02% | 2.4천 |
|---|
| 2025.10.31 | ₩54,415 | ₩54,448 | ₩54,142 | ₩54,303 | -0.21% | 1천 |
|---|
| 2025.10.30 | ₩54,528 | ₩54,528 | ₩54,221 | ₩54,221 | -0.56% | 8.2천 |
|---|
| 2025.10.29 | ₩54,622 | ₩54,689 | ₩54,448 | ₩54,504 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩54,527 | ₩54,702 | ₩54,527 | ₩54,568 | +0.08% | 4.2천 |
|---|
| 2025.10.27 | ₩54,435 | ₩54,635 | ₩54,408 | ₩54,635 | +0.37% | 3.7천 |
|---|
| 2025.10.24 | ₩54,047 | ₩54,248 | ₩54,047 | ₩54,134 | +0.16% | 8.2천 |
|---|
| 2025.10.23 | ₩53,593 | ₩53,887 | ₩53,502 | ₩53,783 | +0.35% | 4.3천 |
|---|
| 2025.10.22 | ₩53,579 | ₩53,579 | ₩53,245 | ₩53,495 | -0.16% | 6천 |
|---|
| 2025.10.21 | ₩53,678 | ₩53,874 | ₩53,678 | ₩53,784 | +0.20% | 2.7천 |
|---|
| 2025.10.20 | ₩53,658 | ₩53,753 | ₩53,606 | ₩53,712 | +0.10% | 2.6천 |
|---|
| 2025.10.17 | ₩52,724 | ₩53,192 | ₩52,724 | ₩53,140 | +0.79% | 7.9천 |
|---|
| 2025.10.16 | ₩53,332 | ₩53,366 | ₩52,592 | ₩52,774 | -1.05% | 7.5천 |
|---|
| 2025.10.15 | ₩53,386 | ₩53,491 | ₩53,005 | ₩53,101 | -0.53% | 3.4천 |
|---|
| 2025.10.14 | ₩52,814 | ₩53,259 | ₩52,814 | ₩52,946 | +0.25% | 2.4천 |
|---|
| 2025.10.13 | ₩52,711 | ₩53,064 | ₩52,711 | ₩53,064 | +0.67% | 4.5천 |
|---|
| 2025.10.10 | ₩52,844 | ₩52,991 | ₩52,310 | ₩52,310 | -1.01% | 3천 |
|---|