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 | ₩60,531 | ₩60,783 | ₩60,518 | ₩60,690 | +0.26% | 6.1천 |
| 2026.10.08 | ₩60,571 | ₩60,571 | ₩60,291 | ₩60,451 | -0.20% | 6.2천 |
| 2026.10.07 | ₩60,458 | ₩60,625 | ₩60,437 | ₩60,625 | +0.28% | 3.5천 |
| 2026.10.06 | ₩60,584 | ₩60,779 | ₩60,584 | ₩60,718 | +0.22% | 4.1천 |
| 2026.10.05 | ₩60,050 | ₩60,451 | ₩60,050 | ₩60,451 | +0.67% | 3.1천 |
| 2026.10.02 | ₩60,197 | ₩60,197 | ₩59,970 | ₩60,117 | -0.13% | 5.4천 |
| 2026.10.01 | ₩59,542 | ₩59,848 | ₩59,402 | ₩59,751 | +0.35% | 9.9천 |
| 2026.09.30 | ₩60,424 | ₩60,464 | ₩59,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,823 |
| -0.99% |
| 1.9천 |
| 2026.09.29 | ₩60,210 | ₩60,210 | ₩59,623 | ₩59,876 | -0.55% | 9천 |
|---|
| 2026.09.28 | ₩60,404 | ₩60,404 | ₩59,999 | ₩59,999 | -0.67% | 1.1천 |
|---|
| 2026.09.25 | ₩60,317 | ₩60,638 | ₩60,308 | ₩60,631 | +0.52% | 1.1만 |
|---|
| 2026.09.24 | ₩60,037 | ₩60,264 | ₩59,790 | ₩60,184 | +0.24% | 6.6천 |
|---|
| 2026.09.23 | ₩60,344 | ₩60,344 | ₩60,157 | ₩60,157 | -0.31% | 3.5천 |
|---|
| 2026.09.22 | ₩60,638 | ₩60,812 | ₩60,638 | ₩60,693 | +0.09% | 12.7만 |
|---|
| 2026.09.21 | ₩60,077 | ₩60,603 | ₩60,077 | ₩60,603 | +0.88% | 6.1천 |
|---|
| 2026.09.18 | ₩59,275 | ₩59,526 | ₩59,235 | ₩59,526 | +0.42% | 2천 |
|---|
| 2026.09.17 | ₩59,228 | ₩59,502 | ₩59,228 | ₩59,355 | +0.21% | 7.2천 |
|---|
| 2026.09.16 | ₩59,142 | ₩59,142 | ₩58,420 | ₩58,462 | -1.15% | 3.9천 |
|---|
| 2026.09.15 | ₩58,848 | ₩58,848 | ₩58,718 | ₩58,793 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩59,262 | ₩59,366 | ₩59,202 | ₩59,202 | -0.10% | 2.5천 |
|---|
| 2026.09.11 | ₩59,603 | ₩59,603 | ₩59,456 | ₩59,525 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩58,861 | ₩59,025 | ₩58,754 | ₩58,861 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩59,275 | ₩59,355 | ₩59,208 | ₩59,315 | +0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩59,756 | ₩59,756 | ₩59,556 | ₩59,556 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩59,983 | ₩59,983 | ₩59,776 | ₩59,820 | -0.27% | 2.8천 |
|---|
| 2026.09.03 | ₩59,883 | ₩60,037 | ₩59,836 | ₩59,957 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩59,462 | ₩59,476 | ₩59,395 | ₩59,410 | -0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩59,128 | ₩59,282 | ₩58,968 | ₩59,063 | -0.11% | 2만 |
|---|
| 2026.08.31 | ₩59,395 | ₩59,542 | ₩59,315 | ₩59,526 | +0.22% | 7.9만 |
|---|
| 2026.08.28 | ₩59,876 | ₩59,876 | ₩59,576 | ₩59,649 | -0.38% | 3.6천 |
|---|
| 2026.08.27 | ₩59,542 | ₩59,796 | ₩59,488 | ₩59,676 | +0.22% | 7.3만 |
|---|
| 2026.08.26 | ₩59,155 | ₩59,382 | ₩59,155 | ₩59,335 | +0.30% | 5.2천 |
|---|
| 2026.08.25 | ₩59,168 | ₩59,302 | ₩59,168 | ₩59,295 | +0.21% | 3.8천 |
|---|
| 2026.08.24 | ₩59,077 | ₩59,261 | ₩59,077 | ₩59,120 | +0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩59,128 | ₩59,315 | ₩59,128 | ₩59,230 | +0.17% | 4.8천 |
|---|
| 2026.08.20 | ₩59,329 | ₩59,329 | ₩59,035 | ₩59,035 | -0.50% | 1.5만 |
|---|
| 2026.08.19 | ₩59,422 | ₩59,442 | ₩59,369 | ₩59,387 | -0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩59,355 | ₩59,382 | ₩59,248 | ₩59,262 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩59,703 | ₩59,703 | ₩59,526 | ₩59,526 | -0.30% | 1.3만 |
|---|
| 2026.08.14 | ₩59,623 | ₩59,729 | ₩59,596 | ₩59,656 | +0.06% | 5천 |
|---|
| 2026.08.13 | ₩59,542 | ₩59,703 | ₩59,542 | ₩59,669 | +0.21% | 3.8천 |
|---|
| 2026.08.12 | ₩59,393 | ₩59,489 | ₩59,382 | ₩59,489 | +0.16% | 4.9천 |
|---|
| 2026.08.11 | ₩59,315 | ₩59,436 | ₩59,248 | ₩59,248 | -0.11% | 9.3천 |
|---|
| 2026.08.10 | ₩59,369 | ₩59,436 | ₩59,262 | ₩59,343 | -0.04% | 6.7천 |
|---|
| 2026.08.07 | ₩59,248 | ₩59,422 | ₩59,248 | ₩59,321 | +0.12% | 2.6천 |
|---|
| 2026.08.06 | ₩59,195 | ₩59,222 | ₩59,015 | ₩59,079 | -0.20% | 4.3천 |
|---|
| 2026.08.05 | ₩59,222 | ₩59,257 | ₩59,115 | ₩59,178 | -0.07% | 3.4천 |
|---|
| 2026.08.04 | ₩58,654 | ₩59,182 | ₩58,647 | ₩59,131 | +0.81% | 2.4천 |
|---|
| 2026.08.03 | ₩57,899 | ₩58,487 | ₩57,899 | ₩58,487 | +1.02% | 11.3만 |
|---|
| 2026.07.31 | ₩57,218 | ₩57,859 | ₩57,218 | ₩57,859 | +1.12% | 6.2천 |
|---|
| 2026.07.30 | ₩56,590 | ₩57,365 | ₩56,590 | ₩57,234 | +1.14% | 2만 |
|---|
| 2026.07.29 | ₩57,064 | ₩57,311 | ₩56,283 | ₩56,283 | -1.37% | 8.4천 |
|---|
| 2026.07.28 | ₩57,058 | ₩57,271 | ₩57,031 | ₩57,231 | +0.30% | 8.1천 |
|---|
| 2026.07.27 | ₩57,311 | ₩57,311 | ₩56,911 | ₩57,043 | -0.47% | 5천 |
|---|
| 2026.07.24 | ₩56,991 | ₩57,430 | ₩56,917 | ₩56,993 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩57,111 | ₩57,111 | ₩56,817 | ₩56,897 | -0.37% | 9.5천 |
|---|
| 2026.07.22 | ₩57,685 | ₩57,886 | ₩57,685 | ₩57,697 | +0.02% | 8.6천 |
|---|
| 2026.07.21 | ₩57,472 | ₩57,718 | ₩57,472 | ₩57,718 | +0.43% | 4.6천 |
|---|
| 2026.07.20 | ₩57,452 | ₩57,565 | ₩57,245 | ₩57,298 | -0.27% | 3.6천 |
|---|
| 2026.07.17 | ₩57,325 | ₩57,559 | ₩57,245 | ₩57,405 | +0.14% | 7.6만 |
|---|
| 2026.07.16 | ₩57,913 | ₩57,999 | ₩57,712 | ₩57,726 | -0.32% | 5.2천 |
|---|
| 2026.07.15 | ₩58,033 | ₩58,039 | ₩57,779 | ₩58,039 | +0.01% | 2.2만 |
|---|
| 2026.07.14 | ₩57,859 | ₩57,926 | ₩57,672 | ₩57,866 | +0.01% | 4.7만 |
|---|
| 2026.07.13 | ₩57,899 | ₩57,913 | ₩57,592 | ₩57,712 | -0.32% | 12.7만 |
|---|
| 2026.07.10 | ₩57,899 | ₩58,019 | ₩57,605 | ₩57,998 | +0.17% | 1만 |
|---|
| 2026.07.09 | ₩57,472 | ₩57,791 | ₩57,472 | ₩57,727 | +0.44% | 3천 |
|---|
| 2026.07.08 | ₩57,350 | ₩57,392 | ₩56,951 | ₩57,380 | +0.05% | 3만 |
|---|
| 2026.07.07 | ₩57,659 | ₩57,659 | ₩57,365 | ₩57,485 | -0.30% | 4.6천 |
|---|
| 2026.07.06 | ₩57,565 | ₩57,791 | ₩57,565 | ₩57,692 | +0.22% | 2.9만 |
|---|
| 2026.07.02 | ₩57,539 | ₩57,605 | ₩56,924 | ₩57,191 | -0.60% | 4.8천 |
|---|
| 2026.07.01 | ₩57,218 | ₩57,539 | ₩57,218 | ₩57,258 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩57,405 | ₩57,485 | ₩57,325 | ₩57,385 | -0.03% | 5.9천 |
|---|
| 2026.06.29 | ₩57,458 | ₩57,458 | ₩57,325 | ₩57,392 | -0.12% | 8.5천 |
|---|
| 2026.06.26 | ₩57,418 | ₩57,432 | ₩57,285 | ₩57,298 | -0.21% | 3.9천 |
|---|
| 2026.06.25 | ₩57,325 | ₩57,405 | ₩57,285 | ₩57,318 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩57,271 | ₩57,392 | ₩57,258 | ₩57,325 | +0.09% | 5천 |
|---|
| 2026.06.23 | ₩57,298 | ₩57,378 | ₩57,298 | ₩57,298 | 0.00% | 2.6천 |
|---|
| 2026.06.22 | ₩57,338 | ₩57,405 | ₩57,258 | ₩57,318 | -0.03% | 7.8천 |
|---|
| 2026.06.18 | ₩57,323 | ₩57,338 | ₩57,218 | ₩57,279 | -0.08% | 4.1천 |
|---|
| 2026.06.17 | ₩57,325 | ₩57,325 | ₩57,191 | ₩57,238 | -0.15% | 4.3천 |
|---|
| 2026.06.16 | ₩57,218 | ₩57,351 | ₩57,164 | ₩57,265 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩57,311 | ₩57,351 | ₩57,178 | ₩57,251 | -0.10% | 7.8천 |
|---|
| 2026.06.12 | ₩57,191 | ₩57,258 | ₩57,138 | ₩57,258 | +0.12% | 1.8천 |
|---|
| 2026.06.11 | ₩56,964 | ₩57,191 | ₩56,964 | ₩57,144 | +0.32% | 2.8천 |
|---|
| 2026.06.10 | ₩57,124 | ₩57,124 | ₩56,951 | ₩56,973 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩57,123 | ₩57,123 | ₩56,857 | ₩57,064 | -0.10% | 8.9천 |
|---|
| 2026.06.08 | ₩57,017 | ₩57,098 | ₩57,017 | ₩57,098 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩57,151 | ₩57,205 | ₩56,937 | ₩57,004 | -0.26% | 8.2천 |
|---|
| 2026.06.04 | ₩57,151 | ₩57,245 | ₩57,124 | ₩57,178 | +0.05% | 3천 |
|---|
| 2026.06.03 | ₩57,103 | ₩57,218 | ₩57,103 | ₩57,158 | +0.10% | 8.6천 |
|---|
| 2026.06.02 | ₩57,044 | ₩57,218 | ₩57,044 | ₩57,151 | +0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩57,118 | ₩57,151 | ₩57,058 | ₩57,071 | -0.08% | 4.4천 |
|---|
| 2026.05.29 | ₩57,044 | ₩57,205 | ₩57,044 | ₩57,111 | +0.12% | 4.9천 |
|---|
| 2026.05.28 | ₩57,064 | ₩57,151 | ₩57,004 | ₩57,078 | +0.02% | 4.1천 |
|---|
| 2026.05.27 | ₩56,937 | ₩57,064 | ₩56,937 | ₩57,031 | +0.16% | 3.4천 |
|---|
| 2026.05.26 | ₩56,937 | ₩57,044 | ₩56,924 | ₩56,937 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩56,977 | ₩57,031 | ₩56,899 | ₩56,941 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩56,764 | ₩56,937 | ₩56,764 | ₩56,830 | +0.12% | 5.5천 |
|---|
| 2026.05.20 | ₩56,764 | ₩56,857 | ₩56,750 | ₩56,844 | +0.14% | 8.6천 |
|---|
| 2026.05.19 | ₩56,724 | ₩56,777 | ₩56,697 | ₩56,724 | 0.00% | 2.5천 |
|---|
| 2026.05.18 | ₩56,777 | ₩56,830 | ₩56,670 | ₩56,765 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩56,710 | ₩56,750 | ₩56,666 | ₩56,700 | -0.02% | 6.5천 |
|---|
| 2026.05.14 | ₩56,777 | ₩56,804 | ₩56,710 | ₩56,785 | +0.01% | 1.6천 |
|---|
| 2026.05.13 | ₩56,750 | ₩56,764 | ₩56,690 | ₩56,698 | -0.09% | 4.9천 |
|---|
| 2026.05.12 | ₩56,643 | ₩56,643 | ₩56,537 | ₩56,630 | -0.02% | 8.7천 |
|---|
| 2026.05.11 | ₩56,697 | ₩56,697 | ₩56,590 | ₩56,643 | -0.09% | 1만 |
|---|
| 2026.05.08 | ₩56,537 | ₩56,697 | ₩56,537 | ₩56,618 | +0.14% | 5천 |
|---|
| 2026.05.07 | ₩56,623 | ₩56,670 | ₩56,496 | ₩56,517 | -0.19% | 3.7천 |
|---|
| 2026.05.06 | ₩56,537 | ₩56,577 | ₩56,456 | ₩56,577 | +0.07% | 1.1만 |
|---|
| 2026.05.05 | ₩56,496 | ₩56,496 | ₩56,350 | ₩56,410 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩56,430 | ₩56,430 | ₩56,176 | ₩56,263 | -0.30% | 1.7만 |
|---|
| 2026.05.01 | ₩56,470 | ₩56,470 | ₩56,296 | ₩56,350 | -0.21% | 7.3천 |
|---|
| 2026.04.30 | ₩56,189 | ₩56,363 | ₩56,122 | ₩56,363 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩56,002 | ₩56,109 | ₩55,962 | ₩56,009 | +0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩56,042 | ₩56,102 | ₩55,935 | ₩56,102 | +0.11% | 9.7천 |
|---|
| 2026.04.27 | ₩56,056 | ₩56,096 | ₩56,033 | ₩56,086 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩56,002 | ₩56,029 | ₩55,909 | ₩56,028 | +0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩55,842 | ₩56,002 | ₩55,615 | ₩55,855 | +0.02% | 2.5만 |
|---|
| 2026.04.22 | ₩55,949 | ₩55,949 | ₩55,842 | ₩55,947 | -0.00% | 3.2천 |
|---|
| 2026.04.21 | ₩55,855 | ₩56,013 | ₩55,683 | ₩55,683 | -0.31% | 9.8천 |
|---|
| 2026.04.20 | ₩55,909 | ₩55,909 | ₩55,775 | ₩55,895 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩55,949 | ₩55,962 | ₩55,925 | ₩55,925 | -0.04% | 3.1천 |
|---|
| 2026.04.16 | ₩55,548 | ₩55,735 | ₩55,548 | ₩55,722 | +0.31% | 2.4천 |
|---|
| 2026.04.15 | ₩55,588 | ₩55,695 | ₩55,508 | ₩55,660 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩55,414 | ₩55,481 | ₩55,348 | ₩55,476 | +0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩54,893 | ₩55,233 | ₩54,893 | ₩55,233 | +0.62% | 2.4천 |
|---|
| 2026.04.10 | ₩54,920 | ₩54,960 | ₩54,807 | ₩54,848 | -0.13% | 1.1만 |
|---|
| 2026.04.09 | ₩54,605 | ₩54,960 | ₩54,533 | ₩54,901 | +0.54% | 4.9만 |
|---|
| 2026.04.08 | ₩54,573 | ₩54,636 | ₩54,462 | ₩54,586 | +0.02% | 1.3만 |
|---|
| 2026.04.07 | ₩53,250 | ₩53,517 | ₩53,076 | ₩53,517 | +0.50% | 1.3만 |
|---|
| 2026.04.06 | ₩53,437 | ₩53,648 | ₩53,384 | ₩53,517 | +0.15% | 1.3만 |
|---|
| 2026.04.02 | ₩52,796 | ₩53,524 | ₩52,796 | ₩53,361 | +1.07% | 6.2만 |
|---|
| 2026.04.01 | ₩53,130 | ₩53,531 | ₩53,117 | ₩53,257 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩52,318 | ₩52,922 | ₩51,928 | ₩52,881 | +1.08% | 1.5만 |
|---|
| 2026.03.30 | ₩52,021 | ₩52,021 | ₩51,260 | ₩51,471 | -1.06% | 4.1천 |
|---|
| 2026.03.27 | ₩52,115 | ₩52,155 | ₩51,656 | ₩51,656 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩53,197 | ₩53,210 | ₩52,535 | ₩52,535 | -1.24% | 1.9만 |
|---|
| 2026.03.25 | ₩53,537 | ₩53,624 | ₩53,437 | ₩53,491 | -0.09% | 3.8천 |
|---|
| 2026.03.24 | ₩53,130 | ₩53,451 | ₩53,130 | ₩53,177 | +0.09% | 4.4천 |
|---|
| 2026.03.23 | ₩53,758 | ₩53,811 | ₩53,357 | ₩53,533 | -0.42% | 3.7천 |
|---|
| 2026.03.20 | ₩53,143 | ₩53,250 | ₩52,636 | ₩52,825 | -0.60% | 2.6만 |
|---|
| 2026.03.19 | ₩53,264 | ₩53,771 | ₩53,264 | ₩53,714 | +0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩54,412 | ₩54,412 | ₩53,838 | ₩53,907 | -0.93% | 5.1천 |
|---|
| 2026.03.17 | ₩54,813 | ₩54,859 | ₩54,804 | ₩54,804 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩54,880 | ₩54,907 | ₩54,626 | ₩54,684 | -0.36% | 4.3만 |
|---|
| 2026.03.13 | ₩54,773 | ₩54,933 | ₩54,101 | ₩54,101 | -1.23% | 7.3천 |
|---|
| 2026.03.12 | ₩54,974 | ₩54,974 | ₩54,573 | ₩54,573 | -0.73% | 2.8만 |
|---|
| 2026.03.11 | ₩55,655 | ₩55,788 | ₩55,267 | ₩55,495 | -0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩55,886 | ₩56,216 | ₩55,608 | ₩55,608 | -0.50% | 1만 |
|---|
| 2026.03.09 | ₩54,252 | ₩55,728 | ₩54,252 | ₩55,728 | +2.72% | 3만 |
|---|
| 2026.03.06 | ₩54,971 | ₩55,441 | ₩54,971 | ₩55,175 | +0.37% | 3.7천 |
|---|
| 2026.03.05 | ₩56,289 | ₩56,289 | ₩55,535 | ₩56,036 | -0.45% | 7.1천 |
|---|
| 2026.03.04 | ₩56,122 | ₩56,537 | ₩56,122 | ₩56,436 | +0.56% | 4.5천 |
|---|
| 2026.03.03 | ₩55,261 | ₩56,109 | ₩55,203 | ₩55,901 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩56,296 | ₩56,630 | ₩56,142 | ₩56,503 | +0.37% | 3.1만 |
|---|
| 2026.02.27 | ₩56,256 | ₩56,387 | ₩56,203 | ₩56,387 | +0.23% | 1.9천 |
|---|
| 2026.02.26 | ₩56,537 | ₩56,750 | ₩56,323 | ₩56,655 | +0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩56,710 | ₩56,933 | ₩56,710 | ₩56,933 | +0.39% | 900 |
|---|
| 2026.02.24 | ₩56,069 | ₩56,563 | ₩56,069 | ₩56,468 | +0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩56,142 | ₩56,142 | ₩55,902 | ₩55,902 | -0.43% | 2.2만 |
|---|
| 2026.02.20 | ₩56,363 | ₩56,529 | ₩56,323 | ₩56,529 | +0.29% | 1.6천 |
|---|
| 2026.02.19 | ₩56,002 | ₩56,229 | ₩55,922 | ₩56,216 | +0.38% | 4.3천 |
|---|
| 2026.02.18 | ₩56,162 | ₩56,563 | ₩56,162 | ₩56,342 | +0.32% | 1.5만 |
|---|
| 2026.02.17 | ₩55,615 | ₩56,122 | ₩55,334 | ₩55,950 | +0.60% | 1.3만 |
|---|
| 2026.02.13 | ₩55,815 | ₩56,256 | ₩55,810 | ₩55,810 | -0.01% | 4.6천 |
|---|
| 2026.02.12 | ₩56,810 | ₩56,810 | ₩55,841 | ₩55,841 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩56,824 | ₩56,824 | ₩56,563 | ₩56,663 | -0.28% | 5.2천 |
|---|
| 2026.02.10 | ₩56,884 | ₩56,884 | ₩56,635 | ₩56,635 | -0.44% | 3.7천 |
|---|
| 2026.02.09 | ₩56,550 | ₩56,857 | ₩56,550 | ₩56,797 | +0.44% | 1.7만 |
|---|
| 2026.02.06 | ₩56,173 | ₩56,551 | ₩56,129 | ₩56,551 | +0.67% | 5.5천 |
|---|
| 2026.02.05 | ₩55,788 | ₩55,788 | ₩55,348 | ₩55,426 | -0.65% | 5.3천 |
|---|
| 2026.02.04 | ₩56,256 | ₩56,390 | ₩55,829 | ₩56,112 | -0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩56,753 | ₩56,753 | ₩56,136 | ₩56,323 | -0.76% | 3.5천 |
|---|
| 2026.02.02 | ₩56,390 | ₩56,857 | ₩56,390 | ₩56,788 | +0.71% | 2.7만 |
|---|
| 2026.01.30 | ₩56,456 | ₩56,630 | ₩56,336 | ₩56,450 | -0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩56,490 | ₩56,617 | ₩56,029 | ₩56,617 | +0.22% | 9.9천 |
|---|
| 2026.01.28 | ₩56,670 | ₩56,716 | ₩56,590 | ₩56,686 | +0.03% | 7.9천 |
|---|
| 2026.01.27 | ₩56,653 | ₩56,790 | ₩56,653 | ₩56,750 | +0.17% | 4.6천 |
|---|
| 2026.01.26 | ₩56,443 | ₩56,658 | ₩56,443 | ₩56,550 | +0.19% | 2.4천 |
|---|
| 2026.01.23 | ₩56,256 | ₩56,403 | ₩56,229 | ₩56,288 | +0.06% | 2.4천 |
|---|
| 2026.01.22 | ₩56,176 | ₩56,376 | ₩56,176 | ₩56,264 | +0.16% | 5.5천 |
|---|
| 2026.01.21 | ₩55,655 | ₩56,136 | ₩55,508 | ₩55,983 | +0.59% | 1.8천 |
|---|
| 2026.01.20 | ₩55,668 | ₩55,838 | ₩55,309 | ₩55,373 | -0.53% | 7.1천 |
|---|
| 2026.01.16 | ₩56,323 | ₩56,537 | ₩56,323 | ₩56,534 | +0.37% | 7.6천 |
|---|
| 2026.01.15 | ₩56,510 | ₩56,630 | ₩56,363 | ₩56,371 | -0.25% | 9.9천 |
|---|
| 2026.01.14 | ₩56,248 | ₩56,296 | ₩55,934 | ₩56,232 | -0.03% | 4.5천 |
|---|
| 2026.01.13 | ₩56,510 | ₩56,510 | ₩56,309 | ₩56,431 | -0.14% | 4.2천 |
|---|
| 2026.01.12 | ₩56,350 | ₩56,617 | ₩56,350 | ₩56,550 | +0.36% | 3.7천 |
|---|
| 2026.01.09 | ₩56,376 | ₩56,443 | ₩56,371 | ₩56,423 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩56,157 | ₩56,243 | ₩56,096 | ₩56,184 | +0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩56,283 | ₩56,376 | ₩56,152 | ₩56,152 | -0.23% | 4.5천 |
|---|
| 2026.01.06 | ₩55,935 | ₩56,283 | ₩55,735 | ₩56,203 | +0.48% | 7.7천 |
|---|
| 2026.01.05 | ₩55,829 | ₩56,149 | ₩55,829 | ₩55,989 | +0.29% | 9.3천 |
|---|
| 2026.01.02 | ₩55,788 | ₩55,788 | ₩55,548 | ₩55,655 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩56,283 | ₩56,283 | ₩55,601 | ₩55,601 | -1.21% | 3.5천 |
|---|
| 2025.12.30 | ₩56,150 | ₩56,376 | ₩56,149 | ₩56,340 | +0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩56,267 | ₩56,323 | ₩56,187 | ₩56,295 | +0.05% | 2.6천 |
|---|
| 2025.12.26 | ₩56,416 | ₩56,416 | ₩56,336 | ₩56,376 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩56,229 | ₩56,376 | ₩56,149 | ₩56,316 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩55,922 | ₩56,149 | ₩55,922 | ₩56,148 | +0.40% | 4.3천 |
|---|
| 2025.12.22 | ₩55,668 | ₩55,855 | ₩55,616 | ₩55,842 | +0.31% | 7.2천 |
|---|
| 2025.12.19 | ₩55,174 | ₩55,414 | ₩55,067 | ₩55,414 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩54,706 | ₩54,900 | ₩54,479 | ₩54,746 | +0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩55,040 | ₩55,040 | ₩54,119 | ₩54,119 | -1.67% | 2.6천 |
|---|
| 2025.12.16 | ₩54,920 | ₩55,014 | ₩54,586 | ₩54,987 | +0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩55,134 | ₩55,134 | ₩54,907 | ₩55,027 | -0.19% | 1.2만 |
|---|
| 2025.12.12 | ₩55,394 | ₩55,394 | ₩55,000 | ₩55,119 | -0.50% | 9.1천 |
|---|
| 2025.12.11 | ₩55,388 | ₩55,641 | ₩55,348 | ₩55,568 | +0.33% | 2.8만 |
|---|
| 2025.12.10 | ₩55,027 | ₩55,533 | ₩54,941 | ₩55,421 | +0.72% | 1.9천 |
|---|
| 2025.12.09 | ₩55,108 | ₩55,187 | ₩54,974 | ₩55,042 | -0.12% | 2천 |
|---|
| 2025.12.08 | ₩55,201 | ₩55,201 | ₩54,880 | ₩55,094 | -0.19% | 8천 |
|---|
| 2025.12.05 | ₩55,207 | ₩55,334 | ₩55,161 | ₩55,169 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩54,884 | ₩55,120 | ₩54,884 | ₩55,120 | +0.43% | 2.6천 |
|---|
| 2025.12.03 | ₩54,808 | ₩55,040 | ₩54,808 | ₩55,035 | +0.41% | 1.6천 |
|---|
| 2025.12.02 | ₩54,893 | ₩54,920 | ₩54,745 | ₩54,848 | -0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩54,720 | ₩54,841 | ₩54,626 | ₩54,669 | -0.09% | 3천 |
|---|
| 2025.11.28 | ₩54,720 | ₩54,865 | ₩54,720 | ₩54,816 | +0.18% | 3.6천 |
|---|
| 2025.11.26 | ₩54,473 | ₩54,746 | ₩54,473 | ₩54,622 | +0.27% | 2.8천 |
|---|
| 2025.11.25 | ₩53,664 | ₩54,292 | ₩53,664 | ₩54,264 | +1.12% | 4.4천 |
|---|
| 2025.11.24 | ₩53,678 | ₩53,773 | ₩53,651 | ₩53,773 | +0.18% | 2.9천 |
|---|
| 2025.11.21 | ₩52,382 | ₩53,183 | ₩52,199 | ₩52,823 | +0.84% | 7천 |
|---|
| 2025.11.20 | ₩53,992 | ₩54,078 | ₩52,262 | ₩52,262 | -3.20% | 4.4천 |
|---|
| 2025.11.19 | ₩53,330 | ₩53,404 | ₩53,010 | ₩53,138 | -0.36% | 7.1천 |
|---|
| 2025.11.18 | ₩52,863 | ₩53,277 | ₩52,863 | ₩52,974 | +0.21% | 2.1천 |
|---|
| 2025.11.17 | ₩53,571 | ₩53,945 | ₩53,277 | ₩53,298 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩53,410 | ₩53,958 | ₩53,410 | ₩53,756 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩54,346 | ₩54,346 | ₩53,714 | ₩53,714 | -1.16% | 1.2천 |
|---|
| 2025.11.12 | ₩54,439 | ₩54,553 | ₩54,372 | ₩54,518 | +0.14% | 2.6천 |
|---|
| 2025.11.11 | ₩54,399 | ₩54,534 | ₩54,359 | ₩54,523 | +0.23% | 1.7천 |
|---|
| 2025.11.10 | ₩54,252 | ₩54,414 | ₩54,212 | ₩54,414 | +0.30% | 1.6만 |
|---|
| 2025.11.07 | ₩52,996 | ₩53,650 | ₩52,996 | ₩53,628 | +1.19% | 7천 |
|---|
| 2025.11.06 | ₩53,571 | ₩53,678 | ₩53,557 | ₩53,599 | +0.05% | 1.9천 |
|---|
| 2025.11.05 | ₩54,038 | ₩54,279 | ₩54,038 | ₩54,119 | +0.15% | 3.7천 |
|---|
| 2025.11.04 | ₩54,065 | ₩54,065 | ₩53,889 | ₩53,902 | -0.30% | 4천 |
|---|
| 2025.11.03 | ₩54,332 | ₩54,439 | ₩54,318 | ₩54,344 | +0.02% | 2.4천 |
|---|
| 2025.10.31 | ₩54,392 | ₩54,426 | ₩54,120 | ₩54,280 | -0.21% | 1천 |
|---|
| 2025.10.30 | ₩54,506 | ₩54,506 | ₩54,199 | ₩54,199 | -0.56% | 8.2천 |
|---|
| 2025.10.29 | ₩54,599 | ₩54,666 | ₩54,426 | ₩54,482 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩54,505 | ₩54,680 | ₩54,505 | ₩54,546 | +0.08% | 4.2천 |
|---|
| 2025.10.27 | ₩54,412 | ₩54,613 | ₩54,386 | ₩54,613 | +0.37% | 3.7천 |
|---|
| 2025.10.24 | ₩54,025 | ₩54,225 | ₩54,025 | ₩54,112 | +0.16% | 8.2천 |
|---|
| 2025.10.23 | ₩53,571 | ₩53,865 | ₩53,480 | ₩53,760 | +0.35% | 4.3천 |
|---|
| 2025.10.22 | ₩53,557 | ₩53,557 | ₩53,223 | ₩53,473 | -0.16% | 6천 |
|---|
| 2025.10.21 | ₩53,656 | ₩53,851 | ₩53,656 | ₩53,762 | +0.20% | 2.7천 |
|---|
| 2025.10.20 | ₩53,636 | ₩53,731 | ₩53,584 | ₩53,690 | +0.10% | 2.6천 |
|---|
| 2025.10.17 | ₩52,702 | ₩53,170 | ₩52,702 | ₩53,118 | +0.79% | 7.9천 |
|---|
| 2025.10.16 | ₩53,310 | ₩53,344 | ₩52,570 | ₩52,752 | -1.05% | 7.5천 |
|---|
| 2025.10.15 | ₩53,364 | ₩53,469 | ₩52,983 | ₩53,079 | -0.53% | 3.4천 |
|---|
| 2025.10.14 | ₩52,792 | ₩53,237 | ₩52,792 | ₩52,924 | +0.25% | 2.4천 |
|---|
| 2025.10.13 | ₩52,689 | ₩53,042 | ₩52,689 | ₩53,042 | +0.67% | 4.5천 |
|---|
| 2025.10.10 | ₩52,823 | ₩52,970 | ₩52,288 | ₩52,288 | -1.01% | 3천 |
|---|