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 | ₩60,449 | ₩60,701 | ₩60,435 | ₩60,607 | +0.26% | 6.1천 |
| 2026.10.08 | ₩60,489 | ₩60,489 | ₩60,208 | ₩60,368 | -0.20% | 6.2천 |
| 2026.10.07 | ₩60,375 | ₩60,542 | ₩60,355 | ₩60,542 | +0.28% | 3.5천 |
| 2026.10.06 | ₩60,502 | ₩60,697 | ₩60,502 | ₩60,635 | +0.22% | 4.1천 |
| 2026.10.05 | ₩59,968 | ₩60,368 | ₩59,968 | ₩60,368 | +0.67% | 3.1천 |
| 2026.10.02 | ₩60,115 | ₩60,115 | ₩59,888 | ₩60,035 | -0.13% | 5.4천 |
| 2026.10.01 | ₩59,461 | ₩59,767 | ₩59,321 | ₩59,669 | +0.35% | 9.9천 |
| 2026.09.30 | ₩60,342 | ₩60,382 | ₩59,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,741 |
| -0.99% |
| 1.9천 |
| 2026.09.29 | ₩60,128 | ₩60,128 | ₩59,541 | ₩59,795 | -0.55% | 9천 |
|---|
| 2026.09.28 | ₩60,322 | ₩60,322 | ₩59,918 | ₩59,918 | -0.67% | 1.1천 |
|---|
| 2026.09.25 | ₩60,235 | ₩60,555 | ₩60,226 | ₩60,549 | +0.52% | 1.1만 |
|---|
| 2026.09.24 | ₩59,955 | ₩60,182 | ₩59,708 | ₩60,102 | +0.24% | 6.6천 |
|---|
| 2026.09.23 | ₩60,262 | ₩60,262 | ₩60,075 | ₩60,075 | -0.31% | 3.5천 |
|---|
| 2026.09.22 | ₩60,555 | ₩60,729 | ₩60,555 | ₩60,610 | +0.09% | 12.7만 |
|---|
| 2026.09.21 | ₩59,995 | ₩60,521 | ₩59,995 | ₩60,521 | +0.88% | 6.1천 |
|---|
| 2026.09.18 | ₩59,194 | ₩59,445 | ₩59,154 | ₩59,445 | +0.42% | 2천 |
|---|
| 2026.09.17 | ₩59,148 | ₩59,421 | ₩59,148 | ₩59,275 | +0.21% | 7.2천 |
|---|
| 2026.09.16 | ₩59,061 | ₩59,061 | ₩58,341 | ₩58,382 | -1.15% | 3.9천 |
|---|
| 2026.09.15 | ₩58,768 | ₩58,768 | ₩58,638 | ₩58,713 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩59,181 | ₩59,285 | ₩59,121 | ₩59,121 | -0.10% | 2.5천 |
|---|
| 2026.09.11 | ₩59,521 | ₩59,521 | ₩59,375 | ₩59,444 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩58,781 | ₩58,945 | ₩58,674 | ₩58,781 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩59,194 | ₩59,275 | ₩59,128 | ₩59,234 | +0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩59,675 | ₩59,675 | ₩59,475 | ₩59,475 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩59,902 | ₩59,902 | ₩59,695 | ₩59,739 | -0.27% | 2.8천 |
|---|
| 2026.09.03 | ₩59,801 | ₩59,955 | ₩59,755 | ₩59,875 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩59,381 | ₩59,395 | ₩59,315 | ₩59,329 | -0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩59,048 | ₩59,201 | ₩58,888 | ₩58,982 | -0.11% | 2만 |
|---|
| 2026.08.31 | ₩59,315 | ₩59,461 | ₩59,234 | ₩59,445 | +0.22% | 7.9만 |
|---|
| 2026.08.28 | ₩59,795 | ₩59,795 | ₩59,495 | ₩59,568 | -0.38% | 3.6천 |
|---|
| 2026.08.27 | ₩59,461 | ₩59,715 | ₩59,407 | ₩59,595 | +0.22% | 7.3만 |
|---|
| 2026.08.26 | ₩59,074 | ₩59,301 | ₩59,074 | ₩59,254 | +0.30% | 5.2천 |
|---|
| 2026.08.25 | ₩59,088 | ₩59,221 | ₩59,088 | ₩59,214 | +0.21% | 3.8천 |
|---|
| 2026.08.24 | ₩58,997 | ₩59,180 | ₩58,997 | ₩59,040 | +0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩59,048 | ₩59,234 | ₩59,048 | ₩59,149 | +0.17% | 4.8천 |
|---|
| 2026.08.20 | ₩59,248 | ₩59,248 | ₩58,954 | ₩58,954 | -0.50% | 1.5만 |
|---|
| 2026.08.19 | ₩59,341 | ₩59,361 | ₩59,288 | ₩59,307 | -0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩59,275 | ₩59,301 | ₩59,168 | ₩59,181 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩59,621 | ₩59,621 | ₩59,445 | ₩59,445 | -0.30% | 1.3만 |
|---|
| 2026.08.14 | ₩59,541 | ₩59,648 | ₩59,515 | ₩59,575 | +0.06% | 5천 |
|---|
| 2026.08.13 | ₩59,461 | ₩59,621 | ₩59,461 | ₩59,588 | +0.21% | 3.8천 |
|---|
| 2026.08.12 | ₩59,312 | ₩59,408 | ₩59,301 | ₩59,408 | +0.16% | 4.9천 |
|---|
| 2026.08.11 | ₩59,234 | ₩59,355 | ₩59,168 | ₩59,168 | -0.11% | 9.3천 |
|---|
| 2026.08.10 | ₩59,288 | ₩59,355 | ₩59,181 | ₩59,263 | -0.04% | 6.7천 |
|---|
| 2026.08.07 | ₩59,168 | ₩59,341 | ₩59,168 | ₩59,240 | +0.12% | 2.6천 |
|---|
| 2026.08.06 | ₩59,114 | ₩59,141 | ₩58,934 | ₩58,998 | -0.20% | 4.3천 |
|---|
| 2026.08.05 | ₩59,141 | ₩59,176 | ₩59,034 | ₩59,097 | -0.07% | 3.4천 |
|---|
| 2026.08.04 | ₩58,574 | ₩59,101 | ₩58,567 | ₩59,050 | +0.81% | 2.4천 |
|---|
| 2026.08.03 | ₩57,820 | ₩58,407 | ₩57,820 | ₩58,407 | +1.02% | 11.3만 |
|---|
| 2026.07.31 | ₩57,140 | ₩57,780 | ₩57,140 | ₩57,780 | +1.12% | 6.2천 |
|---|
| 2026.07.30 | ₩56,513 | ₩57,287 | ₩56,513 | ₩57,156 | +1.14% | 2만 |
|---|
| 2026.07.29 | ₩56,987 | ₩57,233 | ₩56,206 | ₩56,206 | -1.37% | 8.4천 |
|---|
| 2026.07.28 | ₩56,980 | ₩57,193 | ₩56,953 | ₩57,153 | +0.30% | 8.1천 |
|---|
| 2026.07.27 | ₩57,233 | ₩57,233 | ₩56,833 | ₩56,965 | -0.47% | 5천 |
|---|
| 2026.07.24 | ₩56,913 | ₩57,352 | ₩56,840 | ₩56,916 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩57,033 | ₩57,033 | ₩56,740 | ₩56,820 | -0.37% | 9.5천 |
|---|
| 2026.07.22 | ₩57,607 | ₩57,807 | ₩57,607 | ₩57,619 | +0.02% | 8.6천 |
|---|
| 2026.07.21 | ₩57,393 | ₩57,639 | ₩57,393 | ₩57,639 | +0.43% | 4.6천 |
|---|
| 2026.07.20 | ₩57,373 | ₩57,487 | ₩57,167 | ₩57,220 | -0.27% | 3.6천 |
|---|
| 2026.07.17 | ₩57,247 | ₩57,480 | ₩57,167 | ₩57,327 | +0.14% | 7.6만 |
|---|
| 2026.07.16 | ₩57,834 | ₩57,920 | ₩57,634 | ₩57,647 | -0.32% | 5.2천 |
|---|
| 2026.07.15 | ₩57,954 | ₩57,960 | ₩57,700 | ₩57,960 | +0.01% | 2.2만 |
|---|
| 2026.07.14 | ₩57,780 | ₩57,847 | ₩57,594 | ₩57,787 | +0.01% | 4.7만 |
|---|
| 2026.07.13 | ₩57,820 | ₩57,834 | ₩57,513 | ₩57,634 | -0.32% | 12.7만 |
|---|
| 2026.07.10 | ₩57,820 | ₩57,940 | ₩57,527 | ₩57,919 | +0.17% | 1만 |
|---|
| 2026.07.09 | ₩57,393 | ₩57,712 | ₩57,393 | ₩57,648 | +0.44% | 3천 |
|---|
| 2026.07.08 | ₩57,272 | ₩57,313 | ₩56,873 | ₩57,301 | +0.05% | 3만 |
|---|
| 2026.07.07 | ₩57,580 | ₩57,580 | ₩57,287 | ₩57,407 | -0.30% | 4.6천 |
|---|
| 2026.07.06 | ₩57,487 | ₩57,712 | ₩57,487 | ₩57,614 | +0.22% | 2.9만 |
|---|
| 2026.07.02 | ₩57,460 | ₩57,527 | ₩56,846 | ₩57,113 | -0.60% | 4.8천 |
|---|
| 2026.07.01 | ₩57,140 | ₩57,460 | ₩57,140 | ₩57,180 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩57,327 | ₩57,407 | ₩57,247 | ₩57,307 | -0.03% | 5.9천 |
|---|
| 2026.06.29 | ₩57,380 | ₩57,380 | ₩57,247 | ₩57,313 | -0.12% | 8.5천 |
|---|
| 2026.06.26 | ₩57,340 | ₩57,353 | ₩57,207 | ₩57,220 | -0.21% | 3.9천 |
|---|
| 2026.06.25 | ₩57,247 | ₩57,327 | ₩57,207 | ₩57,240 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩57,193 | ₩57,313 | ₩57,180 | ₩57,247 | +0.09% | 5천 |
|---|
| 2026.06.23 | ₩57,220 | ₩57,300 | ₩57,220 | ₩57,220 | 0.00% | 2.6천 |
|---|
| 2026.06.22 | ₩57,260 | ₩57,327 | ₩57,180 | ₩57,240 | -0.03% | 7.8천 |
|---|
| 2026.06.18 | ₩57,245 | ₩57,260 | ₩57,140 | ₩57,201 | -0.08% | 4.1천 |
|---|
| 2026.06.17 | ₩57,247 | ₩57,247 | ₩57,113 | ₩57,160 | -0.15% | 4.3천 |
|---|
| 2026.06.16 | ₩57,140 | ₩57,273 | ₩57,087 | ₩57,187 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩57,233 | ₩57,273 | ₩57,100 | ₩57,173 | -0.10% | 7.8천 |
|---|
| 2026.06.12 | ₩57,113 | ₩57,180 | ₩57,060 | ₩57,180 | +0.12% | 1.8천 |
|---|
| 2026.06.11 | ₩56,886 | ₩57,113 | ₩56,886 | ₩57,067 | +0.32% | 2.8천 |
|---|
| 2026.06.10 | ₩57,047 | ₩57,047 | ₩56,873 | ₩56,896 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩57,045 | ₩57,045 | ₩56,780 | ₩56,987 | -0.10% | 8.9천 |
|---|
| 2026.06.08 | ₩56,940 | ₩57,020 | ₩56,940 | ₩57,020 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩57,073 | ₩57,127 | ₩56,860 | ₩56,926 | -0.26% | 8.2천 |
|---|
| 2026.06.04 | ₩57,073 | ₩57,167 | ₩57,047 | ₩57,100 | +0.05% | 3천 |
|---|
| 2026.06.03 | ₩57,025 | ₩57,140 | ₩57,025 | ₩57,080 | +0.10% | 8.6천 |
|---|
| 2026.06.02 | ₩56,966 | ₩57,140 | ₩56,966 | ₩57,073 | +0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩57,040 | ₩57,073 | ₩56,980 | ₩56,993 | -0.08% | 4.4천 |
|---|
| 2026.05.29 | ₩56,966 | ₩57,127 | ₩56,966 | ₩57,033 | +0.12% | 4.9천 |
|---|
| 2026.05.28 | ₩56,987 | ₩57,073 | ₩56,926 | ₩57,000 | +0.02% | 4.1천 |
|---|
| 2026.05.27 | ₩56,860 | ₩56,987 | ₩56,860 | ₩56,953 | +0.16% | 3.4천 |
|---|
| 2026.05.26 | ₩56,860 | ₩56,966 | ₩56,846 | ₩56,860 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩56,900 | ₩56,953 | ₩56,821 | ₩56,864 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩56,686 | ₩56,860 | ₩56,686 | ₩56,753 | +0.12% | 5.5천 |
|---|
| 2026.05.20 | ₩56,686 | ₩56,780 | ₩56,673 | ₩56,766 | +0.14% | 8.6천 |
|---|
| 2026.05.19 | ₩56,646 | ₩56,700 | ₩56,620 | ₩56,646 | 0.00% | 2.5천 |
|---|
| 2026.05.18 | ₩56,700 | ₩56,753 | ₩56,593 | ₩56,688 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩56,633 | ₩56,673 | ₩56,589 | ₩56,622 | -0.02% | 6.5천 |
|---|
| 2026.05.14 | ₩56,700 | ₩56,726 | ₩56,633 | ₩56,708 | +0.01% | 1.6천 |
|---|
| 2026.05.13 | ₩56,673 | ₩56,686 | ₩56,613 | ₩56,621 | -0.09% | 4.9천 |
|---|
| 2026.05.12 | ₩56,566 | ₩56,566 | ₩56,460 | ₩56,553 | -0.02% | 8.7천 |
|---|
| 2026.05.11 | ₩56,620 | ₩56,620 | ₩56,513 | ₩56,566 | -0.09% | 1만 |
|---|
| 2026.05.08 | ₩56,460 | ₩56,620 | ₩56,460 | ₩56,541 | +0.14% | 5천 |
|---|
| 2026.05.07 | ₩56,546 | ₩56,593 | ₩56,420 | ₩56,440 | -0.19% | 3.7천 |
|---|
| 2026.05.06 | ₩56,460 | ₩56,500 | ₩56,379 | ₩56,500 | +0.07% | 1.1만 |
|---|
| 2026.05.05 | ₩56,420 | ₩56,420 | ₩56,273 | ₩56,333 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩56,353 | ₩56,353 | ₩56,099 | ₩56,186 | -0.30% | 1.7만 |
|---|
| 2026.05.01 | ₩56,393 | ₩56,393 | ₩56,219 | ₩56,273 | -0.21% | 7.3천 |
|---|
| 2026.04.30 | ₩56,113 | ₩56,286 | ₩56,046 | ₩56,286 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩55,926 | ₩56,033 | ₩55,886 | ₩55,933 | +0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩55,966 | ₩56,026 | ₩55,859 | ₩56,026 | +0.11% | 9.7천 |
|---|
| 2026.04.27 | ₩55,979 | ₩56,019 | ₩55,957 | ₩56,010 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩55,926 | ₩55,953 | ₩55,833 | ₩55,951 | +0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩55,766 | ₩55,926 | ₩55,539 | ₩55,779 | +0.02% | 2.5만 |
|---|
| 2026.04.22 | ₩55,873 | ₩55,873 | ₩55,766 | ₩55,871 | -0.00% | 3.2천 |
|---|
| 2026.04.21 | ₩55,779 | ₩55,937 | ₩55,607 | ₩55,607 | -0.31% | 9.8천 |
|---|
| 2026.04.20 | ₩55,833 | ₩55,833 | ₩55,699 | ₩55,819 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩55,873 | ₩55,886 | ₩55,849 | ₩55,849 | -0.04% | 3.1천 |
|---|
| 2026.04.16 | ₩55,472 | ₩55,659 | ₩55,472 | ₩55,646 | +0.31% | 2.4천 |
|---|
| 2026.04.15 | ₩55,512 | ₩55,619 | ₩55,432 | ₩55,584 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩55,339 | ₩55,406 | ₩55,272 | ₩55,400 | +0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩54,819 | ₩55,157 | ₩54,819 | ₩55,157 | +0.62% | 2.4천 |
|---|
| 2026.04.10 | ₩54,845 | ₩54,885 | ₩54,732 | ₩54,773 | -0.13% | 1.1만 |
|---|
| 2026.04.09 | ₩54,530 | ₩54,885 | ₩54,458 | ₩54,827 | +0.54% | 4.9만 |
|---|
| 2026.04.08 | ₩54,498 | ₩54,561 | ₩54,388 | ₩54,512 | +0.02% | 1.3만 |
|---|
| 2026.04.07 | ₩53,178 | ₩53,444 | ₩53,004 | ₩53,444 | +0.50% | 1.3만 |
|---|
| 2026.04.06 | ₩53,364 | ₩53,575 | ₩53,311 | ₩53,444 | +0.15% | 1.3만 |
|---|
| 2026.04.02 | ₩52,724 | ₩53,451 | ₩52,724 | ₩53,288 | +1.07% | 6.2만 |
|---|
| 2026.04.01 | ₩53,058 | ₩53,458 | ₩53,044 | ₩53,184 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩52,246 | ₩52,849 | ₩51,857 | ₩52,809 | +1.08% | 1.5만 |
|---|
| 2026.03.30 | ₩51,950 | ₩51,950 | ₩51,190 | ₩51,401 | -1.06% | 4.1천 |
|---|
| 2026.03.27 | ₩52,044 | ₩52,084 | ₩51,586 | ₩51,586 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩53,124 | ₩53,138 | ₩52,464 | ₩52,464 | -1.24% | 1.9만 |
|---|
| 2026.03.25 | ₩53,464 | ₩53,551 | ₩53,364 | ₩53,418 | -0.09% | 3.8천 |
|---|
| 2026.03.24 | ₩53,058 | ₩53,378 | ₩53,058 | ₩53,104 | +0.09% | 4.4천 |
|---|
| 2026.03.23 | ₩53,685 | ₩53,738 | ₩53,284 | ₩53,460 | -0.42% | 3.7천 |
|---|
| 2026.03.20 | ₩53,071 | ₩53,178 | ₩52,564 | ₩52,753 | -0.60% | 2.6만 |
|---|
| 2026.03.19 | ₩53,191 | ₩53,698 | ₩53,191 | ₩53,641 | +0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩54,338 | ₩54,338 | ₩53,765 | ₩53,834 | -0.93% | 5.1천 |
|---|
| 2026.03.17 | ₩54,739 | ₩54,784 | ₩54,729 | ₩54,729 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩54,805 | ₩54,832 | ₩54,552 | ₩54,609 | -0.36% | 4.3만 |
|---|
| 2026.03.13 | ₩54,699 | ₩54,859 | ₩54,027 | ₩54,027 | -1.23% | 7.3천 |
|---|
| 2026.03.12 | ₩54,899 | ₩54,899 | ₩54,498 | ₩54,498 | -0.73% | 2.8만 |
|---|
| 2026.03.11 | ₩55,579 | ₩55,712 | ₩55,192 | ₩55,419 | -0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩55,810 | ₩56,139 | ₩55,532 | ₩55,532 | -0.50% | 1만 |
|---|
| 2026.03.09 | ₩54,178 | ₩55,652 | ₩54,178 | ₩55,652 | +2.72% | 3만 |
|---|
| 2026.03.06 | ₩54,896 | ₩55,366 | ₩54,896 | ₩55,100 | +0.37% | 3.7천 |
|---|
| 2026.03.05 | ₩56,213 | ₩56,213 | ₩55,459 | ₩55,959 | -0.45% | 7.1천 |
|---|
| 2026.03.04 | ₩56,046 | ₩56,460 | ₩56,046 | ₩56,359 | +0.56% | 4.5천 |
|---|
| 2026.03.03 | ₩55,185 | ₩56,033 | ₩55,128 | ₩55,825 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩56,219 | ₩56,553 | ₩56,066 | ₩56,426 | +0.37% | 3.1만 |
|---|
| 2026.02.27 | ₩56,179 | ₩56,310 | ₩56,126 | ₩56,310 | +0.23% | 1.9천 |
|---|
| 2026.02.26 | ₩56,460 | ₩56,673 | ₩56,246 | ₩56,578 | +0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩56,633 | ₩56,856 | ₩56,633 | ₩56,856 | +0.39% | 900 |
|---|
| 2026.02.24 | ₩55,993 | ₩56,486 | ₩55,993 | ₩56,391 | +0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩56,066 | ₩56,066 | ₩55,826 | ₩55,826 | -0.43% | 2.2만 |
|---|
| 2026.02.20 | ₩56,286 | ₩56,452 | ₩56,246 | ₩56,452 | +0.29% | 1.6천 |
|---|
| 2026.02.19 | ₩55,926 | ₩56,153 | ₩55,846 | ₩56,139 | +0.38% | 4.3천 |
|---|
| 2026.02.18 | ₩56,086 | ₩56,486 | ₩56,086 | ₩56,265 | +0.32% | 1.5만 |
|---|
| 2026.02.17 | ₩55,539 | ₩56,046 | ₩55,259 | ₩55,874 | +0.60% | 1.3만 |
|---|
| 2026.02.13 | ₩55,739 | ₩56,179 | ₩55,734 | ₩55,734 | -0.01% | 4.6천 |
|---|
| 2026.02.12 | ₩56,733 | ₩56,733 | ₩55,764 | ₩55,764 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩56,746 | ₩56,746 | ₩56,486 | ₩56,586 | -0.28% | 5.2천 |
|---|
| 2026.02.10 | ₩56,806 | ₩56,806 | ₩56,558 | ₩56,558 | -0.44% | 3.7천 |
|---|
| 2026.02.09 | ₩56,473 | ₩56,780 | ₩56,473 | ₩56,720 | +0.44% | 1.7만 |
|---|
| 2026.02.06 | ₩56,097 | ₩56,474 | ₩56,053 | ₩56,474 | +0.67% | 5.5천 |
|---|
| 2026.02.05 | ₩55,712 | ₩55,712 | ₩55,272 | ₩55,351 | -0.65% | 5.3천 |
|---|
| 2026.02.04 | ₩56,179 | ₩56,313 | ₩55,752 | ₩56,035 | -0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩56,676 | ₩56,676 | ₩56,059 | ₩56,246 | -0.76% | 3.5천 |
|---|
| 2026.02.02 | ₩56,313 | ₩56,780 | ₩56,313 | ₩56,710 | +0.71% | 2.7만 |
|---|
| 2026.01.30 | ₩56,379 | ₩56,553 | ₩56,259 | ₩56,373 | -0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩56,413 | ₩56,540 | ₩55,953 | ₩56,540 | +0.22% | 9.9천 |
|---|
| 2026.01.28 | ₩56,593 | ₩56,638 | ₩56,513 | ₩56,609 | +0.03% | 7.9천 |
|---|
| 2026.01.27 | ₩56,576 | ₩56,713 | ₩56,576 | ₩56,673 | +0.17% | 4.6천 |
|---|
| 2026.01.26 | ₩56,366 | ₩56,581 | ₩56,366 | ₩56,473 | +0.19% | 2.4천 |
|---|
| 2026.01.23 | ₩56,179 | ₩56,326 | ₩56,153 | ₩56,211 | +0.06% | 2.4천 |
|---|
| 2026.01.22 | ₩56,099 | ₩56,299 | ₩56,099 | ₩56,187 | +0.16% | 5.5천 |
|---|
| 2026.01.21 | ₩55,579 | ₩56,059 | ₩55,432 | ₩55,907 | +0.59% | 1.8천 |
|---|
| 2026.01.20 | ₩55,592 | ₩55,762 | ₩55,233 | ₩55,298 | -0.53% | 7.1천 |
|---|
| 2026.01.16 | ₩56,246 | ₩56,460 | ₩56,246 | ₩56,457 | +0.37% | 7.6천 |
|---|
| 2026.01.15 | ₩56,433 | ₩56,553 | ₩56,286 | ₩56,294 | -0.25% | 9.9천 |
|---|
| 2026.01.14 | ₩56,171 | ₩56,219 | ₩55,858 | ₩56,155 | -0.03% | 4.5천 |
|---|
| 2026.01.13 | ₩56,433 | ₩56,433 | ₩56,233 | ₩56,354 | -0.14% | 4.2천 |
|---|
| 2026.01.12 | ₩56,273 | ₩56,540 | ₩56,273 | ₩56,473 | +0.36% | 3.7천 |
|---|
| 2026.01.09 | ₩56,299 | ₩56,366 | ₩56,294 | ₩56,346 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩56,081 | ₩56,166 | ₩56,019 | ₩56,107 | +0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩56,206 | ₩56,299 | ₩56,075 | ₩56,075 | -0.23% | 4.5천 |
|---|
| 2026.01.06 | ₩55,859 | ₩56,206 | ₩55,659 | ₩56,126 | +0.48% | 7.7천 |
|---|
| 2026.01.05 | ₩55,752 | ₩56,073 | ₩55,752 | ₩55,913 | +0.29% | 9.3천 |
|---|
| 2026.01.02 | ₩55,712 | ₩55,712 | ₩55,472 | ₩55,579 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩56,206 | ₩56,206 | ₩55,526 | ₩55,526 | -1.21% | 3.5천 |
|---|
| 2025.12.30 | ₩56,074 | ₩56,299 | ₩56,073 | ₩56,263 | +0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩56,190 | ₩56,246 | ₩56,110 | ₩56,218 | +0.05% | 2.6천 |
|---|
| 2025.12.26 | ₩56,339 | ₩56,339 | ₩56,259 | ₩56,299 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩56,153 | ₩56,299 | ₩56,073 | ₩56,239 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩55,846 | ₩56,073 | ₩55,846 | ₩56,071 | +0.40% | 4.3천 |
|---|
| 2025.12.22 | ₩55,592 | ₩55,779 | ₩55,540 | ₩55,766 | +0.31% | 7.2천 |
|---|
| 2025.12.19 | ₩55,099 | ₩55,339 | ₩54,992 | ₩55,339 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩54,632 | ₩54,825 | ₩54,405 | ₩54,672 | +0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩54,965 | ₩54,965 | ₩54,045 | ₩54,045 | -1.67% | 2.6천 |
|---|
| 2025.12.16 | ₩54,845 | ₩54,939 | ₩54,512 | ₩54,912 | +0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩55,059 | ₩55,059 | ₩54,832 | ₩54,952 | -0.19% | 1.2만 |
|---|
| 2025.12.12 | ₩55,319 | ₩55,319 | ₩54,925 | ₩55,044 | -0.50% | 9.1천 |
|---|
| 2025.12.11 | ₩55,312 | ₩55,566 | ₩55,272 | ₩55,492 | +0.33% | 2.8만 |
|---|
| 2025.12.10 | ₩54,952 | ₩55,458 | ₩54,867 | ₩55,346 | +0.72% | 1.9천 |
|---|
| 2025.12.09 | ₩55,033 | ₩55,112 | ₩54,899 | ₩54,967 | -0.12% | 2천 |
|---|
| 2025.12.08 | ₩55,125 | ₩55,125 | ₩54,805 | ₩55,019 | -0.19% | 8천 |
|---|
| 2025.12.05 | ₩55,132 | ₩55,259 | ₩55,085 | ₩55,093 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩54,809 | ₩55,045 | ₩54,809 | ₩55,045 | +0.43% | 2.6천 |
|---|
| 2025.12.03 | ₩54,733 | ₩54,965 | ₩54,733 | ₩54,960 | +0.41% | 1.6천 |
|---|
| 2025.12.02 | ₩54,819 | ₩54,845 | ₩54,670 | ₩54,773 | -0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩54,645 | ₩54,767 | ₩54,552 | ₩54,594 | -0.09% | 3천 |
|---|
| 2025.11.28 | ₩54,645 | ₩54,791 | ₩54,645 | ₩54,741 | +0.18% | 3.6천 |
|---|
| 2025.11.26 | ₩54,398 | ₩54,672 | ₩54,398 | ₩54,548 | +0.27% | 2.8천 |
|---|
| 2025.11.25 | ₩53,591 | ₩54,218 | ₩53,591 | ₩54,190 | +1.12% | 4.4천 |
|---|
| 2025.11.24 | ₩53,605 | ₩53,699 | ₩53,578 | ₩53,699 | +0.18% | 2.9천 |
|---|
| 2025.11.21 | ₩52,310 | ₩53,111 | ₩52,128 | ₩52,751 | +0.84% | 7천 |
|---|
| 2025.11.20 | ₩53,918 | ₩54,005 | ₩52,190 | ₩52,190 | -3.20% | 4.4천 |
|---|
| 2025.11.19 | ₩53,258 | ₩53,331 | ₩52,937 | ₩53,066 | -0.36% | 7.1천 |
|---|
| 2025.11.18 | ₩52,791 | ₩53,204 | ₩52,791 | ₩52,901 | +0.21% | 2.1천 |
|---|
| 2025.11.17 | ₩53,498 | ₩53,871 | ₩53,204 | ₩53,226 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩53,338 | ₩53,885 | ₩53,338 | ₩53,683 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩54,272 | ₩54,272 | ₩53,641 | ₩53,641 | -1.16% | 1.2천 |
|---|
| 2025.11.12 | ₩54,365 | ₩54,478 | ₩54,298 | ₩54,444 | +0.14% | 2.6천 |
|---|
| 2025.11.11 | ₩54,325 | ₩54,460 | ₩54,285 | ₩54,449 | +0.23% | 1.7천 |
|---|
| 2025.11.10 | ₩54,178 | ₩54,340 | ₩54,138 | ₩54,340 | +0.30% | 1.6만 |
|---|
| 2025.11.07 | ₩52,924 | ₩53,577 | ₩52,924 | ₩53,555 | +1.19% | 7천 |
|---|
| 2025.11.06 | ₩53,498 | ₩53,605 | ₩53,484 | ₩53,526 | +0.05% | 1.9천 |
|---|
| 2025.11.05 | ₩53,965 | ₩54,205 | ₩53,965 | ₩54,045 | +0.15% | 3.7천 |
|---|
| 2025.11.04 | ₩53,991 | ₩53,991 | ₩53,815 | ₩53,829 | -0.30% | 4천 |
|---|
| 2025.11.03 | ₩54,258 | ₩54,365 | ₩54,244 | ₩54,270 | +0.02% | 2.4천 |
|---|
| 2025.10.31 | ₩54,318 | ₩54,352 | ₩54,046 | ₩54,206 | -0.21% | 1천 |
|---|
| 2025.10.30 | ₩54,432 | ₩54,432 | ₩54,125 | ₩54,125 | -0.56% | 8.2천 |
|---|
| 2025.10.29 | ₩54,525 | ₩54,592 | ₩54,352 | ₩54,408 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩54,430 | ₩54,605 | ₩54,430 | ₩54,472 | +0.08% | 4.2천 |
|---|
| 2025.10.27 | ₩54,338 | ₩54,538 | ₩54,312 | ₩54,538 | +0.37% | 3.7천 |
|---|
| 2025.10.24 | ₩53,951 | ₩54,152 | ₩53,951 | ₩54,038 | +0.16% | 8.2천 |
|---|
| 2025.10.23 | ₩53,498 | ₩53,791 | ₩53,407 | ₩53,687 | +0.35% | 4.3천 |
|---|
| 2025.10.22 | ₩53,484 | ₩53,484 | ₩53,151 | ₩53,400 | -0.16% | 6천 |
|---|
| 2025.10.21 | ₩53,583 | ₩53,778 | ₩53,583 | ₩53,689 | +0.20% | 2.7천 |
|---|
| 2025.10.20 | ₩53,563 | ₩53,658 | ₩53,511 | ₩53,617 | +0.10% | 2.6천 |
|---|
| 2025.10.17 | ₩52,631 | ₩53,098 | ₩52,631 | ₩53,046 | +0.79% | 7.9천 |
|---|
| 2025.10.16 | ₩53,238 | ₩53,271 | ₩52,499 | ₩52,680 | -1.05% | 7.5천 |
|---|
| 2025.10.15 | ₩53,291 | ₩53,396 | ₩52,911 | ₩53,007 | -0.53% | 3.4천 |
|---|
| 2025.10.14 | ₩52,720 | ₩53,164 | ₩52,720 | ₩52,852 | +0.25% | 2.4천 |
|---|
| 2025.10.13 | ₩52,617 | ₩52,970 | ₩52,617 | ₩52,970 | +0.67% | 4.5천 |
|---|
| 2025.10.10 | ₩52,751 | ₩52,897 | ₩52,217 | ₩52,217 | -1.01% | 3천 |
|---|