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 | ₩60,586 | ₩60,839 | ₩60,572 | ₩60,745 | +0.26% | 6.1천 |
| 2026.10.08 | ₩60,626 | ₩60,626 | ₩60,345 | ₩60,506 | -0.20% | 6.2천 |
| 2026.10.07 | ₩60,512 | ₩60,679 | ₩60,492 | ₩60,679 | +0.28% | 3.5천 |
| 2026.10.06 | ₩60,639 | ₩60,835 | ₩60,639 | ₩60,773 | +0.22% | 4.1천 |
| 2026.10.05 | ₩60,104 | ₩60,506 | ₩60,104 | ₩60,506 | +0.67% | 3.1천 |
| 2026.10.02 | ₩60,252 | ₩60,252 | ₩60,024 | ₩60,171 | -0.13% | 5.4천 |
| 2026.10.01 | ₩59,596 | ₩59,903 | ₩59,456 | ₩59,805 | +0.35% | 9.9천 |
| 2026.09.30 | ₩60,479 | ₩60,519 | ₩59,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,877 |
| -0.99% |
| 1.9천 |
| 2026.09.29 | ₩60,265 | ₩60,265 | ₩59,677 | ₩59,931 | -0.55% | 9천 |
|---|
| 2026.09.28 | ₩60,459 | ₩60,459 | ₩60,054 | ₩60,054 | -0.67% | 1.1천 |
|---|
| 2026.09.25 | ₩60,372 | ₩60,693 | ₩60,363 | ₩60,686 | +0.52% | 1.1만 |
|---|
| 2026.09.24 | ₩60,091 | ₩60,318 | ₩59,844 | ₩60,238 | +0.24% | 6.6천 |
|---|
| 2026.09.23 | ₩60,399 | ₩60,399 | ₩60,211 | ₩60,211 | -0.31% | 3.5천 |
|---|
| 2026.09.22 | ₩60,693 | ₩60,867 | ₩60,693 | ₩60,748 | +0.09% | 12.7만 |
|---|
| 2026.09.21 | ₩60,131 | ₩60,658 | ₩60,131 | ₩60,658 | +0.88% | 6.1천 |
|---|
| 2026.09.18 | ₩59,329 | ₩59,580 | ₩59,289 | ₩59,580 | +0.42% | 2천 |
|---|
| 2026.09.17 | ₩59,282 | ₩59,556 | ₩59,282 | ₩59,409 | +0.21% | 7.2천 |
|---|
| 2026.09.16 | ₩59,195 | ₩59,195 | ₩58,473 | ₩58,515 | -1.15% | 3.9천 |
|---|
| 2026.09.15 | ₩58,901 | ₩58,901 | ₩58,771 | ₩58,846 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩59,316 | ₩59,420 | ₩59,255 | ₩59,255 | -0.10% | 2.5천 |
|---|
| 2026.09.11 | ₩59,657 | ₩59,657 | ₩59,509 | ₩59,579 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩58,914 | ₩59,079 | ₩58,807 | ₩58,914 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩59,329 | ₩59,409 | ₩59,262 | ₩59,369 | +0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩59,810 | ₩59,810 | ₩59,610 | ₩59,610 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩60,038 | ₩60,038 | ₩59,830 | ₩59,874 | -0.27% | 2.8천 |
|---|
| 2026.09.03 | ₩59,937 | ₩60,091 | ₩59,891 | ₩60,011 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩59,516 | ₩59,529 | ₩59,449 | ₩59,464 | -0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩59,182 | ₩59,336 | ₩59,021 | ₩59,116 | -0.11% | 2만 |
|---|
| 2026.08.31 | ₩59,449 | ₩59,596 | ₩59,369 | ₩59,580 | +0.22% | 7.9만 |
|---|
| 2026.08.28 | ₩59,931 | ₩59,931 | ₩59,630 | ₩59,703 | -0.38% | 3.6천 |
|---|
| 2026.08.27 | ₩59,596 | ₩59,850 | ₩59,542 | ₩59,730 | +0.22% | 7.3만 |
|---|
| 2026.08.26 | ₩59,209 | ₩59,436 | ₩59,209 | ₩59,389 | +0.30% | 5.2천 |
|---|
| 2026.08.25 | ₩59,222 | ₩59,356 | ₩59,222 | ₩59,349 | +0.21% | 3.8천 |
|---|
| 2026.08.24 | ₩59,131 | ₩59,314 | ₩59,131 | ₩59,174 | +0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩59,182 | ₩59,369 | ₩59,182 | ₩59,283 | +0.17% | 4.8천 |
|---|
| 2026.08.20 | ₩59,382 | ₩59,382 | ₩59,088 | ₩59,088 | -0.50% | 1.5만 |
|---|
| 2026.08.19 | ₩59,476 | ₩59,496 | ₩59,422 | ₩59,441 | -0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩59,409 | ₩59,436 | ₩59,302 | ₩59,316 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩59,757 | ₩59,757 | ₩59,580 | ₩59,580 | -0.30% | 1.3만 |
|---|
| 2026.08.14 | ₩59,677 | ₩59,784 | ₩59,650 | ₩59,710 | +0.06% | 5천 |
|---|
| 2026.08.13 | ₩59,596 | ₩59,757 | ₩59,596 | ₩59,723 | +0.21% | 3.8천 |
|---|
| 2026.08.12 | ₩59,447 | ₩59,543 | ₩59,436 | ₩59,543 | +0.16% | 4.9천 |
|---|
| 2026.08.11 | ₩59,369 | ₩59,489 | ₩59,302 | ₩59,302 | -0.11% | 9.3천 |
|---|
| 2026.08.10 | ₩59,422 | ₩59,489 | ₩59,316 | ₩59,397 | -0.04% | 6.7천 |
|---|
| 2026.08.07 | ₩59,302 | ₩59,476 | ₩59,302 | ₩59,374 | +0.12% | 2.6천 |
|---|
| 2026.08.06 | ₩59,249 | ₩59,275 | ₩59,068 | ₩59,132 | -0.20% | 4.3천 |
|---|
| 2026.08.05 | ₩59,275 | ₩59,310 | ₩59,168 | ₩59,231 | -0.07% | 3.4천 |
|---|
| 2026.08.04 | ₩58,707 | ₩59,235 | ₩58,700 | ₩59,184 | +0.81% | 2.4천 |
|---|
| 2026.08.03 | ₩57,952 | ₩58,540 | ₩57,952 | ₩58,540 | +1.02% | 11.3만 |
|---|
| 2026.07.31 | ₩57,270 | ₩57,912 | ₩57,270 | ₩57,912 | +1.12% | 6.2천 |
|---|
| 2026.07.30 | ₩56,641 | ₩57,417 | ₩56,641 | ₩57,286 | +1.14% | 2만 |
|---|
| 2026.07.29 | ₩57,116 | ₩57,363 | ₩56,334 | ₩56,334 | -1.37% | 8.4천 |
|---|
| 2026.07.28 | ₩57,109 | ₩57,323 | ₩57,083 | ₩57,283 | +0.30% | 8.1천 |
|---|
| 2026.07.27 | ₩57,363 | ₩57,363 | ₩56,962 | ₩57,095 | -0.47% | 5천 |
|---|
| 2026.07.24 | ₩57,042 | ₩57,482 | ₩56,969 | ₩57,045 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩57,163 | ₩57,163 | ₩56,869 | ₩56,949 | -0.37% | 9.5천 |
|---|
| 2026.07.22 | ₩57,738 | ₩57,938 | ₩57,738 | ₩57,750 | +0.02% | 8.6천 |
|---|
| 2026.07.21 | ₩57,524 | ₩57,770 | ₩57,524 | ₩57,770 | +0.43% | 4.6천 |
|---|
| 2026.07.20 | ₩57,504 | ₩57,617 | ₩57,296 | ₩57,350 | -0.27% | 3.6천 |
|---|
| 2026.07.17 | ₩57,377 | ₩57,611 | ₩57,296 | ₩57,457 | +0.14% | 7.6만 |
|---|
| 2026.07.16 | ₩57,965 | ₩58,052 | ₩57,764 | ₩57,778 | -0.32% | 5.2천 |
|---|
| 2026.07.15 | ₩58,085 | ₩58,092 | ₩57,831 | ₩58,092 | +0.01% | 2.2만 |
|---|
| 2026.07.14 | ₩57,912 | ₩57,978 | ₩57,724 | ₩57,918 | +0.01% | 4.7만 |
|---|
| 2026.07.13 | ₩57,952 | ₩57,965 | ₩57,644 | ₩57,764 | -0.32% | 12.7만 |
|---|
| 2026.07.10 | ₩57,952 | ₩58,072 | ₩57,657 | ₩58,051 | +0.17% | 1만 |
|---|
| 2026.07.09 | ₩57,524 | ₩57,843 | ₩57,524 | ₩57,779 | +0.44% | 3천 |
|---|
| 2026.07.08 | ₩57,402 | ₩57,444 | ₩57,002 | ₩57,432 | +0.05% | 3만 |
|---|
| 2026.07.07 | ₩57,711 | ₩57,711 | ₩57,417 | ₩57,537 | -0.30% | 4.6천 |
|---|
| 2026.07.06 | ₩57,617 | ₩57,843 | ₩57,617 | ₩57,744 | +0.22% | 2.9만 |
|---|
| 2026.07.02 | ₩57,591 | ₩57,657 | ₩56,976 | ₩57,243 | -0.60% | 4.8천 |
|---|
| 2026.07.01 | ₩57,270 | ₩57,591 | ₩57,270 | ₩57,310 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩57,457 | ₩57,537 | ₩57,377 | ₩57,437 | -0.03% | 5.9천 |
|---|
| 2026.06.29 | ₩57,510 | ₩57,510 | ₩57,377 | ₩57,444 | -0.12% | 8.5천 |
|---|
| 2026.06.26 | ₩57,470 | ₩57,484 | ₩57,337 | ₩57,350 | -0.21% | 3.9천 |
|---|
| 2026.06.25 | ₩57,377 | ₩57,457 | ₩57,337 | ₩57,370 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩57,323 | ₩57,444 | ₩57,310 | ₩57,377 | +0.09% | 5천 |
|---|
| 2026.06.23 | ₩57,350 | ₩57,430 | ₩57,350 | ₩57,350 | 0.00% | 2.6천 |
|---|
| 2026.06.22 | ₩57,390 | ₩57,457 | ₩57,310 | ₩57,370 | -0.03% | 7.8천 |
|---|
| 2026.06.18 | ₩57,375 | ₩57,390 | ₩57,270 | ₩57,331 | -0.08% | 4.1천 |
|---|
| 2026.06.17 | ₩57,377 | ₩57,377 | ₩57,243 | ₩57,290 | -0.15% | 4.3천 |
|---|
| 2026.06.16 | ₩57,270 | ₩57,403 | ₩57,216 | ₩57,317 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩57,363 | ₩57,403 | ₩57,230 | ₩57,303 | -0.10% | 7.8천 |
|---|
| 2026.06.12 | ₩57,243 | ₩57,310 | ₩57,189 | ₩57,310 | +0.12% | 1.8천 |
|---|
| 2026.06.11 | ₩57,016 | ₩57,243 | ₩57,016 | ₩57,196 | +0.32% | 2.8천 |
|---|
| 2026.06.10 | ₩57,176 | ₩57,176 | ₩57,002 | ₩57,025 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩57,175 | ₩57,175 | ₩56,909 | ₩57,116 | -0.10% | 8.9천 |
|---|
| 2026.06.08 | ₩57,069 | ₩57,149 | ₩57,069 | ₩57,149 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩57,203 | ₩57,256 | ₩56,989 | ₩57,056 | -0.26% | 8.2천 |
|---|
| 2026.06.04 | ₩57,203 | ₩57,296 | ₩57,176 | ₩57,230 | +0.05% | 3천 |
|---|
| 2026.06.03 | ₩57,155 | ₩57,270 | ₩57,155 | ₩57,210 | +0.10% | 8.6천 |
|---|
| 2026.06.02 | ₩57,096 | ₩57,270 | ₩57,096 | ₩57,203 | +0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩57,169 | ₩57,203 | ₩57,109 | ₩57,123 | -0.08% | 4.4천 |
|---|
| 2026.05.29 | ₩57,096 | ₩57,256 | ₩57,096 | ₩57,163 | +0.12% | 4.9천 |
|---|
| 2026.05.28 | ₩57,116 | ₩57,203 | ₩57,056 | ₩57,129 | +0.02% | 4.1천 |
|---|
| 2026.05.27 | ₩56,989 | ₩57,116 | ₩56,989 | ₩57,083 | +0.16% | 3.4천 |
|---|
| 2026.05.26 | ₩56,989 | ₩57,096 | ₩56,976 | ₩56,989 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩57,029 | ₩57,083 | ₩56,950 | ₩56,993 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩56,815 | ₩56,989 | ₩56,815 | ₩56,882 | +0.12% | 5.5천 |
|---|
| 2026.05.20 | ₩56,815 | ₩56,909 | ₩56,802 | ₩56,895 | +0.14% | 8.6천 |
|---|
| 2026.05.19 | ₩56,775 | ₩56,828 | ₩56,748 | ₩56,775 | 0.00% | 2.5천 |
|---|
| 2026.05.18 | ₩56,828 | ₩56,882 | ₩56,721 | ₩56,816 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩56,762 | ₩56,802 | ₩56,717 | ₩56,751 | -0.02% | 6.5천 |
|---|
| 2026.05.14 | ₩56,828 | ₩56,855 | ₩56,762 | ₩56,836 | +0.01% | 1.6천 |
|---|
| 2026.05.13 | ₩56,802 | ₩56,815 | ₩56,742 | ₩56,750 | -0.09% | 4.9천 |
|---|
| 2026.05.12 | ₩56,695 | ₩56,695 | ₩56,588 | ₩56,681 | -0.02% | 8.7천 |
|---|
| 2026.05.11 | ₩56,748 | ₩56,748 | ₩56,641 | ₩56,695 | -0.09% | 1만 |
|---|
| 2026.05.08 | ₩56,588 | ₩56,748 | ₩56,588 | ₩56,669 | +0.14% | 5천 |
|---|
| 2026.05.07 | ₩56,675 | ₩56,721 | ₩56,548 | ₩56,568 | -0.19% | 3.7천 |
|---|
| 2026.05.06 | ₩56,588 | ₩56,628 | ₩56,508 | ₩56,628 | +0.07% | 1.1만 |
|---|
| 2026.05.05 | ₩56,548 | ₩56,548 | ₩56,401 | ₩56,461 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩56,481 | ₩56,481 | ₩56,227 | ₩56,314 | -0.30% | 1.7만 |
|---|
| 2026.05.01 | ₩56,521 | ₩56,521 | ₩56,347 | ₩56,401 | -0.21% | 7.3천 |
|---|
| 2026.04.30 | ₩56,240 | ₩56,414 | ₩56,173 | ₩56,414 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩56,053 | ₩56,160 | ₩56,013 | ₩56,060 | +0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩56,093 | ₩56,153 | ₩55,986 | ₩56,153 | +0.11% | 9.7천 |
|---|
| 2026.04.27 | ₩56,106 | ₩56,147 | ₩56,084 | ₩56,137 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩56,053 | ₩56,080 | ₩55,959 | ₩56,078 | +0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩55,892 | ₩56,053 | ₩55,665 | ₩55,906 | +0.02% | 2.5만 |
|---|
| 2026.04.22 | ₩55,999 | ₩55,999 | ₩55,892 | ₩55,998 | -0.00% | 3.2천 |
|---|
| 2026.04.21 | ₩55,906 | ₩56,064 | ₩55,733 | ₩55,733 | -0.31% | 9.8천 |
|---|
| 2026.04.20 | ₩55,959 | ₩55,959 | ₩55,826 | ₩55,946 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩55,999 | ₩56,013 | ₩55,975 | ₩55,975 | -0.04% | 3.1천 |
|---|
| 2026.04.16 | ₩55,598 | ₩55,785 | ₩55,598 | ₩55,772 | +0.31% | 2.4천 |
|---|
| 2026.04.15 | ₩55,638 | ₩55,745 | ₩55,558 | ₩55,711 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩55,465 | ₩55,531 | ₩55,398 | ₩55,526 | +0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩54,943 | ₩55,283 | ₩54,943 | ₩55,283 | +0.62% | 2.4천 |
|---|
| 2026.04.10 | ₩54,970 | ₩55,010 | ₩54,856 | ₩54,898 | -0.13% | 1.1만 |
|---|
| 2026.04.09 | ₩54,654 | ₩55,010 | ₩54,582 | ₩54,951 | +0.54% | 4.9만 |
|---|
| 2026.04.08 | ₩54,622 | ₩54,685 | ₩54,511 | ₩54,636 | +0.02% | 1.3만 |
|---|
| 2026.04.07 | ₩53,298 | ₩53,566 | ₩53,125 | ₩53,566 | +0.50% | 1.3만 |
|---|
| 2026.04.06 | ₩53,486 | ₩53,697 | ₩53,432 | ₩53,566 | +0.15% | 1.3만 |
|---|
| 2026.04.02 | ₩52,844 | ₩53,573 | ₩52,844 | ₩53,409 | +1.07% | 6.2만 |
|---|
| 2026.04.01 | ₩53,178 | ₩53,579 | ₩53,165 | ₩53,305 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩52,365 | ₩52,969 | ₩51,975 | ₩52,929 | +1.08% | 1.5만 |
|---|
| 2026.03.30 | ₩52,068 | ₩52,068 | ₩51,306 | ₩51,517 | -1.06% | 4.1천 |
|---|
| 2026.03.27 | ₩52,162 | ₩52,202 | ₩51,703 | ₩51,703 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩53,245 | ₩53,258 | ₩52,583 | ₩52,583 | -1.24% | 1.9만 |
|---|
| 2026.03.25 | ₩53,586 | ₩53,673 | ₩53,486 | ₩53,539 | -0.09% | 3.8천 |
|---|
| 2026.03.24 | ₩53,178 | ₩53,499 | ₩53,178 | ₩53,225 | +0.09% | 4.4천 |
|---|
| 2026.03.23 | ₩53,807 | ₩53,860 | ₩53,405 | ₩53,582 | -0.42% | 3.7천 |
|---|
| 2026.03.20 | ₩53,191 | ₩53,298 | ₩52,683 | ₩52,873 | -0.60% | 2.6만 |
|---|
| 2026.03.19 | ₩53,312 | ₩53,820 | ₩53,312 | ₩53,762 | +0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩54,462 | ₩54,462 | ₩53,887 | ₩53,956 | -0.93% | 5.1천 |
|---|
| 2026.03.17 | ₩54,863 | ₩54,908 | ₩54,853 | ₩54,853 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩54,930 | ₩54,956 | ₩54,676 | ₩54,733 | -0.36% | 4.3만 |
|---|
| 2026.03.13 | ₩54,823 | ₩54,983 | ₩54,150 | ₩54,150 | -1.23% | 7.3천 |
|---|
| 2026.03.12 | ₩55,023 | ₩55,023 | ₩54,622 | ₩54,622 | -0.73% | 2.8만 |
|---|
| 2026.03.11 | ₩55,705 | ₩55,839 | ₩55,317 | ₩55,545 | -0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩55,937 | ₩56,267 | ₩55,658 | ₩55,658 | -0.50% | 1만 |
|---|
| 2026.03.09 | ₩54,301 | ₩55,779 | ₩54,301 | ₩55,779 | +2.72% | 3만 |
|---|
| 2026.03.06 | ₩55,021 | ₩55,491 | ₩55,021 | ₩55,225 | +0.37% | 3.7천 |
|---|
| 2026.03.05 | ₩56,340 | ₩56,340 | ₩55,585 | ₩56,086 | -0.45% | 7.1천 |
|---|
| 2026.03.04 | ₩56,173 | ₩56,588 | ₩56,173 | ₩56,487 | +0.56% | 4.5천 |
|---|
| 2026.03.03 | ₩55,311 | ₩56,160 | ₩55,253 | ₩55,951 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩56,347 | ₩56,681 | ₩56,193 | ₩56,554 | +0.37% | 3.1만 |
|---|
| 2026.02.27 | ₩56,307 | ₩56,438 | ₩56,253 | ₩56,438 | +0.23% | 1.9천 |
|---|
| 2026.02.26 | ₩56,588 | ₩56,802 | ₩56,374 | ₩56,707 | +0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩56,762 | ₩56,985 | ₩56,762 | ₩56,985 | +0.39% | 900 |
|---|
| 2026.02.24 | ₩56,120 | ₩56,615 | ₩56,120 | ₩56,520 | +0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩56,193 | ₩56,193 | ₩55,953 | ₩55,953 | -0.43% | 2.2만 |
|---|
| 2026.02.20 | ₩56,414 | ₩56,580 | ₩56,374 | ₩56,580 | +0.29% | 1.6천 |
|---|
| 2026.02.19 | ₩56,053 | ₩56,280 | ₩55,973 | ₩56,267 | +0.38% | 4.3천 |
|---|
| 2026.02.18 | ₩56,213 | ₩56,615 | ₩56,213 | ₩56,393 | +0.32% | 1.5만 |
|---|
| 2026.02.17 | ₩55,665 | ₩56,173 | ₩55,384 | ₩56,001 | +0.60% | 1.3만 |
|---|
| 2026.02.13 | ₩55,866 | ₩56,307 | ₩55,860 | ₩55,860 | -0.01% | 4.6천 |
|---|
| 2026.02.12 | ₩56,862 | ₩56,862 | ₩55,891 | ₩55,891 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩56,875 | ₩56,875 | ₩56,615 | ₩56,715 | -0.28% | 5.2천 |
|---|
| 2026.02.10 | ₩56,935 | ₩56,935 | ₩56,687 | ₩56,687 | -0.44% | 3.7천 |
|---|
| 2026.02.09 | ₩56,601 | ₩56,909 | ₩56,601 | ₩56,849 | +0.44% | 1.7만 |
|---|
| 2026.02.06 | ₩56,224 | ₩56,602 | ₩56,180 | ₩56,602 | +0.67% | 5.5천 |
|---|
| 2026.02.05 | ₩55,839 | ₩55,839 | ₩55,398 | ₩55,477 | -0.65% | 5.3천 |
|---|
| 2026.02.04 | ₩56,307 | ₩56,441 | ₩55,879 | ₩56,163 | -0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩56,804 | ₩56,804 | ₩56,187 | ₩56,374 | -0.76% | 3.5천 |
|---|
| 2026.02.02 | ₩56,441 | ₩56,909 | ₩56,441 | ₩56,839 | +0.71% | 2.7만 |
|---|
| 2026.01.30 | ₩56,508 | ₩56,681 | ₩56,387 | ₩56,501 | -0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩56,541 | ₩56,668 | ₩56,080 | ₩56,668 | +0.22% | 9.9천 |
|---|
| 2026.01.28 | ₩56,721 | ₩56,767 | ₩56,641 | ₩56,738 | +0.03% | 7.9천 |
|---|
| 2026.01.27 | ₩56,704 | ₩56,842 | ₩56,704 | ₩56,802 | +0.17% | 4.6천 |
|---|
| 2026.01.26 | ₩56,494 | ₩56,709 | ₩56,494 | ₩56,601 | +0.19% | 2.4천 |
|---|
| 2026.01.23 | ₩56,307 | ₩56,454 | ₩56,280 | ₩56,339 | +0.06% | 2.4천 |
|---|
| 2026.01.22 | ₩56,227 | ₩56,427 | ₩56,227 | ₩56,315 | +0.16% | 5.5천 |
|---|
| 2026.01.21 | ₩55,705 | ₩56,187 | ₩55,558 | ₩56,034 | +0.59% | 1.8천 |
|---|
| 2026.01.20 | ₩55,719 | ₩55,888 | ₩55,359 | ₩55,423 | -0.53% | 7.1천 |
|---|
| 2026.01.16 | ₩56,374 | ₩56,588 | ₩56,374 | ₩56,585 | +0.37% | 7.6천 |
|---|
| 2026.01.15 | ₩56,561 | ₩56,681 | ₩56,414 | ₩56,422 | -0.25% | 9.9천 |
|---|
| 2026.01.14 | ₩56,299 | ₩56,347 | ₩55,985 | ₩56,283 | -0.03% | 4.5천 |
|---|
| 2026.01.13 | ₩56,561 | ₩56,561 | ₩56,360 | ₩56,482 | -0.14% | 4.2천 |
|---|
| 2026.01.12 | ₩56,401 | ₩56,668 | ₩56,401 | ₩56,601 | +0.36% | 3.7천 |
|---|
| 2026.01.09 | ₩56,427 | ₩56,494 | ₩56,422 | ₩56,474 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩56,208 | ₩56,294 | ₩56,147 | ₩56,235 | +0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩56,334 | ₩56,427 | ₩56,203 | ₩56,203 | -0.23% | 4.5천 |
|---|
| 2026.01.06 | ₩55,986 | ₩56,334 | ₩55,785 | ₩56,253 | +0.48% | 7.7천 |
|---|
| 2026.01.05 | ₩55,879 | ₩56,200 | ₩55,879 | ₩56,040 | +0.29% | 9.3천 |
|---|
| 2026.01.02 | ₩55,839 | ₩55,839 | ₩55,598 | ₩55,705 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩56,334 | ₩56,334 | ₩55,652 | ₩55,652 | -1.21% | 3.5천 |
|---|
| 2025.12.30 | ₩56,201 | ₩56,427 | ₩56,200 | ₩56,391 | +0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩56,318 | ₩56,374 | ₩56,237 | ₩56,346 | +0.05% | 2.6천 |
|---|
| 2025.12.26 | ₩56,467 | ₩56,467 | ₩56,387 | ₩56,427 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩56,280 | ₩56,427 | ₩56,200 | ₩56,367 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩55,973 | ₩56,200 | ₩55,973 | ₩56,199 | +0.40% | 4.3천 |
|---|
| 2025.12.22 | ₩55,719 | ₩55,906 | ₩55,666 | ₩55,892 | +0.31% | 7.2천 |
|---|
| 2025.12.19 | ₩55,224 | ₩55,465 | ₩55,117 | ₩55,465 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩54,756 | ₩54,950 | ₩54,529 | ₩54,796 | +0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩55,090 | ₩55,090 | ₩54,168 | ₩54,168 | -1.67% | 2.6천 |
|---|
| 2025.12.16 | ₩54,970 | ₩55,063 | ₩54,636 | ₩55,037 | +0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩55,184 | ₩55,184 | ₩54,956 | ₩55,077 | -0.19% | 1.2만 |
|---|
| 2025.12.12 | ₩55,445 | ₩55,445 | ₩55,050 | ₩55,169 | -0.50% | 9.1천 |
|---|
| 2025.12.11 | ₩55,438 | ₩55,692 | ₩55,398 | ₩55,618 | +0.33% | 2.8만 |
|---|
| 2025.12.10 | ₩55,077 | ₩55,584 | ₩54,991 | ₩55,471 | +0.72% | 1.9천 |
|---|
| 2025.12.09 | ₩55,158 | ₩55,237 | ₩55,023 | ₩55,092 | -0.12% | 2천 |
|---|
| 2025.12.08 | ₩55,251 | ₩55,251 | ₩54,930 | ₩55,144 | -0.19% | 8천 |
|---|
| 2025.12.05 | ₩55,257 | ₩55,384 | ₩55,211 | ₩55,219 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩54,934 | ₩55,170 | ₩54,934 | ₩55,170 | +0.43% | 2.6천 |
|---|
| 2025.12.03 | ₩54,858 | ₩55,090 | ₩54,858 | ₩55,085 | +0.41% | 1.6천 |
|---|
| 2025.12.02 | ₩54,943 | ₩54,970 | ₩54,795 | ₩54,898 | -0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩54,769 | ₩54,891 | ₩54,676 | ₩54,718 | -0.09% | 3천 |
|---|
| 2025.11.28 | ₩54,769 | ₩54,915 | ₩54,769 | ₩54,866 | +0.18% | 3.6천 |
|---|
| 2025.11.26 | ₩54,522 | ₩54,796 | ₩54,522 | ₩54,672 | +0.27% | 2.8천 |
|---|
| 2025.11.25 | ₩53,713 | ₩54,341 | ₩53,713 | ₩54,313 | +1.12% | 4.4천 |
|---|
| 2025.11.24 | ₩53,726 | ₩53,821 | ₩53,700 | ₩53,821 | +0.18% | 2.9천 |
|---|
| 2025.11.21 | ₩52,429 | ₩53,232 | ₩52,246 | ₩52,871 | +0.84% | 7천 |
|---|
| 2025.11.20 | ₩54,041 | ₩54,127 | ₩52,309 | ₩52,309 | -3.20% | 4.4천 |
|---|
| 2025.11.19 | ₩53,379 | ₩53,452 | ₩53,058 | ₩53,186 | -0.36% | 7.1천 |
|---|
| 2025.11.18 | ₩52,911 | ₩53,325 | ₩52,911 | ₩53,022 | +0.21% | 2.1천 |
|---|
| 2025.11.17 | ₩53,619 | ₩53,994 | ₩53,325 | ₩53,347 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩53,459 | ₩54,007 | ₩53,459 | ₩53,805 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩54,395 | ₩54,395 | ₩53,762 | ₩53,762 | -1.16% | 1.2천 |
|---|
| 2025.11.12 | ₩54,488 | ₩54,602 | ₩54,422 | ₩54,567 | +0.14% | 2.6천 |
|---|
| 2025.11.11 | ₩54,448 | ₩54,583 | ₩54,408 | ₩54,573 | +0.23% | 1.7천 |
|---|
| 2025.11.10 | ₩54,301 | ₩54,463 | ₩54,261 | ₩54,463 | +0.30% | 1.6만 |
|---|
| 2025.11.07 | ₩53,044 | ₩53,698 | ₩53,044 | ₩53,677 | +1.19% | 7천 |
|---|
| 2025.11.06 | ₩53,619 | ₩53,726 | ₩53,606 | ₩53,647 | +0.05% | 1.9천 |
|---|
| 2025.11.05 | ₩54,087 | ₩54,328 | ₩54,087 | ₩54,168 | +0.15% | 3.7천 |
|---|
| 2025.11.04 | ₩54,114 | ₩54,114 | ₩53,938 | ₩53,951 | -0.30% | 4천 |
|---|
| 2025.11.03 | ₩54,381 | ₩54,488 | ₩54,367 | ₩54,394 | +0.02% | 2.4천 |
|---|
| 2025.10.31 | ₩54,442 | ₩54,475 | ₩54,169 | ₩54,329 | -0.21% | 1천 |
|---|
| 2025.10.30 | ₩54,555 | ₩54,555 | ₩54,248 | ₩54,248 | -0.56% | 8.2천 |
|---|
| 2025.10.29 | ₩54,649 | ₩54,716 | ₩54,475 | ₩54,531 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩54,554 | ₩54,729 | ₩54,554 | ₩54,595 | +0.08% | 4.2천 |
|---|
| 2025.10.27 | ₩54,462 | ₩54,662 | ₩54,435 | ₩54,662 | +0.37% | 3.7천 |
|---|
| 2025.10.24 | ₩54,074 | ₩54,275 | ₩54,074 | ₩54,161 | +0.16% | 8.2천 |
|---|
| 2025.10.23 | ₩53,619 | ₩53,913 | ₩53,528 | ₩53,809 | +0.35% | 4.3천 |
|---|
| 2025.10.22 | ₩53,606 | ₩53,606 | ₩53,272 | ₩53,522 | -0.16% | 6천 |
|---|
| 2025.10.21 | ₩53,705 | ₩53,900 | ₩53,705 | ₩53,811 | +0.20% | 2.7천 |
|---|
| 2025.10.20 | ₩53,685 | ₩53,780 | ₩53,633 | ₩53,738 | +0.10% | 2.6천 |
|---|
| 2025.10.17 | ₩52,750 | ₩53,218 | ₩52,750 | ₩53,166 | +0.79% | 7.9천 |
|---|
| 2025.10.16 | ₩53,359 | ₩53,392 | ₩52,618 | ₩52,800 | -1.05% | 7.5천 |
|---|
| 2025.10.15 | ₩53,412 | ₩53,518 | ₩53,031 | ₩53,127 | -0.53% | 3.4천 |
|---|
| 2025.10.14 | ₩52,840 | ₩53,285 | ₩52,840 | ₩52,972 | +0.25% | 2.4천 |
|---|
| 2025.10.13 | ₩52,737 | ₩53,090 | ₩52,737 | ₩53,090 | +0.67% | 4.5천 |
|---|
| 2025.10.10 | ₩52,871 | ₩53,018 | ₩52,336 | ₩52,336 | -1.01% | 3천 |
|---|