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 | ₩60,527 | ₩60,779 | ₩60,514 | ₩60,686 | +0.26% | 6.1천 |
| 2026.10.08 | ₩60,567 | ₩60,567 | ₩60,286 | ₩60,447 | -0.20% | 6.2천 |
| 2026.10.07 | ₩60,453 | ₩60,620 | ₩60,433 | ₩60,620 | +0.28% | 3.5천 |
| 2026.10.06 | ₩60,580 | ₩60,775 | ₩60,580 | ₩60,714 | +0.22% | 4.1천 |
| 2026.10.05 | ₩60,046 | ₩60,447 | ₩60,046 | ₩60,447 | +0.67% | 3.1천 |
| 2026.10.02 | ₩60,193 | ₩60,193 | ₩59,966 | ₩60,113 | -0.13% | 5.4천 |
| 2026.10.01 | ₩59,538 | ₩59,844 | ₩59,398 | ₩59,747 | +0.35% | 9.9천 |
| 2026.09.30 | ₩60,420 | ₩60,460 | ₩59,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,819 |
| -0.99% |
| 1.9천 |
| 2026.09.29 | ₩60,206 | ₩60,206 | ₩59,619 | ₩59,872 | -0.55% | 9천 |
|---|
| 2026.09.28 | ₩60,400 | ₩60,400 | ₩59,995 | ₩59,995 | -0.67% | 1.1천 |
|---|
| 2026.09.25 | ₩60,313 | ₩60,634 | ₩60,304 | ₩60,627 | +0.52% | 1.1만 |
|---|
| 2026.09.24 | ₩60,033 | ₩60,260 | ₩59,786 | ₩60,180 | +0.24% | 6.6천 |
|---|
| 2026.09.23 | ₩60,340 | ₩60,340 | ₩60,153 | ₩60,153 | -0.31% | 3.5천 |
|---|
| 2026.09.22 | ₩60,634 | ₩60,807 | ₩60,634 | ₩60,689 | +0.09% | 12.7만 |
|---|
| 2026.09.21 | ₩60,073 | ₩60,599 | ₩60,073 | ₩60,599 | +0.88% | 6.1천 |
|---|
| 2026.09.18 | ₩59,271 | ₩59,522 | ₩59,231 | ₩59,522 | +0.42% | 2천 |
|---|
| 2026.09.17 | ₩59,224 | ₩59,498 | ₩59,224 | ₩59,351 | +0.21% | 7.2천 |
|---|
| 2026.09.16 | ₩59,138 | ₩59,138 | ₩58,416 | ₩58,458 | -1.15% | 3.9천 |
|---|
| 2026.09.15 | ₩58,844 | ₩58,844 | ₩58,714 | ₩58,789 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩59,258 | ₩59,362 | ₩59,198 | ₩59,198 | -0.10% | 2.5천 |
|---|
| 2026.09.11 | ₩59,599 | ₩59,599 | ₩59,452 | ₩59,521 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩58,857 | ₩59,021 | ₩58,750 | ₩58,857 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩59,271 | ₩59,351 | ₩59,204 | ₩59,311 | +0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩59,752 | ₩59,752 | ₩59,552 | ₩59,552 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩59,979 | ₩59,979 | ₩59,772 | ₩59,816 | -0.27% | 2.8천 |
|---|
| 2026.09.03 | ₩59,879 | ₩60,033 | ₩59,832 | ₩59,953 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩59,458 | ₩59,472 | ₩59,391 | ₩59,406 | -0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩59,124 | ₩59,278 | ₩58,964 | ₩59,059 | -0.11% | 2만 |
|---|
| 2026.08.31 | ₩59,391 | ₩59,538 | ₩59,311 | ₩59,522 | +0.22% | 7.9만 |
|---|
| 2026.08.28 | ₩59,872 | ₩59,872 | ₩59,572 | ₩59,645 | -0.38% | 3.6천 |
|---|
| 2026.08.27 | ₩59,538 | ₩59,792 | ₩59,484 | ₩59,672 | +0.22% | 7.3만 |
|---|
| 2026.08.26 | ₩59,151 | ₩59,378 | ₩59,151 | ₩59,331 | +0.30% | 5.2천 |
|---|
| 2026.08.25 | ₩59,164 | ₩59,298 | ₩59,164 | ₩59,291 | +0.21% | 3.8천 |
|---|
| 2026.08.24 | ₩59,074 | ₩59,257 | ₩59,074 | ₩59,116 | +0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩59,124 | ₩59,311 | ₩59,124 | ₩59,226 | +0.17% | 4.8천 |
|---|
| 2026.08.20 | ₩59,325 | ₩59,325 | ₩59,031 | ₩59,031 | -0.50% | 1.5만 |
|---|
| 2026.08.19 | ₩59,418 | ₩59,438 | ₩59,365 | ₩59,383 | -0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩59,351 | ₩59,378 | ₩59,245 | ₩59,258 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩59,699 | ₩59,699 | ₩59,522 | ₩59,522 | -0.30% | 1.3만 |
|---|
| 2026.08.14 | ₩59,619 | ₩59,725 | ₩59,592 | ₩59,652 | +0.06% | 5천 |
|---|
| 2026.08.13 | ₩59,538 | ₩59,699 | ₩59,538 | ₩59,665 | +0.21% | 3.8천 |
|---|
| 2026.08.12 | ₩59,389 | ₩59,485 | ₩59,378 | ₩59,485 | +0.16% | 4.9천 |
|---|
| 2026.08.11 | ₩59,311 | ₩59,432 | ₩59,245 | ₩59,245 | -0.11% | 9.3천 |
|---|
| 2026.08.10 | ₩59,365 | ₩59,432 | ₩59,258 | ₩59,339 | -0.04% | 6.7천 |
|---|
| 2026.08.07 | ₩59,245 | ₩59,418 | ₩59,245 | ₩59,317 | +0.12% | 2.6천 |
|---|
| 2026.08.06 | ₩59,191 | ₩59,218 | ₩59,011 | ₩59,075 | -0.20% | 4.3천 |
|---|
| 2026.08.05 | ₩59,218 | ₩59,253 | ₩59,111 | ₩59,174 | -0.07% | 3.4천 |
|---|
| 2026.08.04 | ₩58,650 | ₩59,178 | ₩58,643 | ₩59,127 | +0.81% | 2.4천 |
|---|
| 2026.08.03 | ₩57,895 | ₩58,483 | ₩57,895 | ₩58,483 | +1.02% | 11.3만 |
|---|
| 2026.07.31 | ₩57,214 | ₩57,855 | ₩57,214 | ₩57,855 | +1.12% | 6.2천 |
|---|
| 2026.07.30 | ₩56,586 | ₩57,361 | ₩56,586 | ₩57,230 | +1.14% | 2만 |
|---|
| 2026.07.29 | ₩57,060 | ₩57,308 | ₩56,279 | ₩56,279 | -1.37% | 8.4천 |
|---|
| 2026.07.28 | ₩57,054 | ₩57,267 | ₩57,027 | ₩57,227 | +0.30% | 8.1천 |
|---|
| 2026.07.27 | ₩57,308 | ₩57,308 | ₩56,907 | ₩57,039 | -0.47% | 5천 |
|---|
| 2026.07.24 | ₩56,987 | ₩57,426 | ₩56,913 | ₩56,990 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩57,107 | ₩57,107 | ₩56,813 | ₩56,893 | -0.37% | 9.5천 |
|---|
| 2026.07.22 | ₩57,682 | ₩57,882 | ₩57,682 | ₩57,694 | +0.02% | 8.6천 |
|---|
| 2026.07.21 | ₩57,468 | ₩57,714 | ₩57,468 | ₩57,714 | +0.43% | 4.6천 |
|---|
| 2026.07.20 | ₩57,448 | ₩57,561 | ₩57,241 | ₩57,294 | -0.27% | 3.6천 |
|---|
| 2026.07.17 | ₩57,321 | ₩57,555 | ₩57,241 | ₩57,401 | +0.14% | 7.6만 |
|---|
| 2026.07.16 | ₩57,909 | ₩57,995 | ₩57,708 | ₩57,722 | -0.32% | 5.2천 |
|---|
| 2026.07.15 | ₩58,029 | ₩58,036 | ₩57,775 | ₩58,036 | +0.01% | 2.2만 |
|---|
| 2026.07.14 | ₩57,855 | ₩57,922 | ₩57,668 | ₩57,862 | +0.01% | 4.7만 |
|---|
| 2026.07.13 | ₩57,895 | ₩57,909 | ₩57,588 | ₩57,708 | -0.32% | 12.7만 |
|---|
| 2026.07.10 | ₩57,895 | ₩58,016 | ₩57,601 | ₩57,994 | +0.17% | 1만 |
|---|
| 2026.07.09 | ₩57,468 | ₩57,787 | ₩57,468 | ₩57,723 | +0.44% | 3천 |
|---|
| 2026.07.08 | ₩57,346 | ₩57,388 | ₩56,947 | ₩57,376 | +0.05% | 3만 |
|---|
| 2026.07.07 | ₩57,655 | ₩57,655 | ₩57,361 | ₩57,481 | -0.30% | 4.6천 |
|---|
| 2026.07.06 | ₩57,561 | ₩57,787 | ₩57,561 | ₩57,688 | +0.22% | 2.9만 |
|---|
| 2026.07.02 | ₩57,535 | ₩57,601 | ₩56,920 | ₩57,187 | -0.60% | 4.8천 |
|---|
| 2026.07.01 | ₩57,214 | ₩57,535 | ₩57,214 | ₩57,254 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩57,401 | ₩57,481 | ₩57,321 | ₩57,381 | -0.03% | 5.9천 |
|---|
| 2026.06.29 | ₩57,454 | ₩57,454 | ₩57,321 | ₩57,388 | -0.12% | 8.5천 |
|---|
| 2026.06.26 | ₩57,414 | ₩57,428 | ₩57,281 | ₩57,294 | -0.21% | 3.9천 |
|---|
| 2026.06.25 | ₩57,321 | ₩57,401 | ₩57,281 | ₩57,314 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩57,267 | ₩57,388 | ₩57,254 | ₩57,321 | +0.09% | 5천 |
|---|
| 2026.06.23 | ₩57,294 | ₩57,374 | ₩57,294 | ₩57,294 | 0.00% | 2.6천 |
|---|
| 2026.06.22 | ₩57,334 | ₩57,401 | ₩57,254 | ₩57,314 | -0.03% | 7.8천 |
|---|
| 2026.06.18 | ₩57,320 | ₩57,334 | ₩57,214 | ₩57,275 | -0.08% | 4.1천 |
|---|
| 2026.06.17 | ₩57,321 | ₩57,321 | ₩57,187 | ₩57,234 | -0.15% | 4.3천 |
|---|
| 2026.06.16 | ₩57,214 | ₩57,348 | ₩57,161 | ₩57,261 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩57,308 | ₩57,348 | ₩57,174 | ₩57,247 | -0.10% | 7.8천 |
|---|
| 2026.06.12 | ₩57,187 | ₩57,254 | ₩57,134 | ₩57,254 | +0.12% | 1.8천 |
|---|
| 2026.06.11 | ₩56,960 | ₩57,187 | ₩56,960 | ₩57,141 | +0.32% | 2.8천 |
|---|
| 2026.06.10 | ₩57,121 | ₩57,121 | ₩56,947 | ₩56,970 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩57,119 | ₩57,119 | ₩56,853 | ₩57,060 | -0.10% | 8.9천 |
|---|
| 2026.06.08 | ₩57,014 | ₩57,094 | ₩57,014 | ₩57,094 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩57,147 | ₩57,201 | ₩56,933 | ₩57,000 | -0.26% | 8.2천 |
|---|
| 2026.06.04 | ₩57,147 | ₩57,241 | ₩57,121 | ₩57,174 | +0.05% | 3천 |
|---|
| 2026.06.03 | ₩57,099 | ₩57,214 | ₩57,099 | ₩57,154 | +0.10% | 8.6천 |
|---|
| 2026.06.02 | ₩57,040 | ₩57,214 | ₩57,040 | ₩57,147 | +0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩57,114 | ₩57,147 | ₩57,054 | ₩57,067 | -0.08% | 4.4천 |
|---|
| 2026.05.29 | ₩57,040 | ₩57,201 | ₩57,040 | ₩57,107 | +0.12% | 4.9천 |
|---|
| 2026.05.28 | ₩57,060 | ₩57,147 | ₩57,000 | ₩57,074 | +0.02% | 4.1천 |
|---|
| 2026.05.27 | ₩56,933 | ₩57,060 | ₩56,933 | ₩57,027 | +0.16% | 3.4천 |
|---|
| 2026.05.26 | ₩56,933 | ₩57,040 | ₩56,920 | ₩56,933 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩56,974 | ₩57,027 | ₩56,895 | ₩56,938 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩56,760 | ₩56,933 | ₩56,760 | ₩56,827 | +0.12% | 5.5천 |
|---|
| 2026.05.20 | ₩56,760 | ₩56,853 | ₩56,746 | ₩56,840 | +0.14% | 8.6천 |
|---|
| 2026.05.19 | ₩56,720 | ₩56,773 | ₩56,693 | ₩56,720 | 0.00% | 2.5천 |
|---|
| 2026.05.18 | ₩56,773 | ₩56,827 | ₩56,666 | ₩56,761 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩56,706 | ₩56,746 | ₩56,662 | ₩56,696 | -0.02% | 6.5천 |
|---|
| 2026.05.14 | ₩56,773 | ₩56,800 | ₩56,706 | ₩56,781 | +0.01% | 1.6천 |
|---|
| 2026.05.13 | ₩56,746 | ₩56,760 | ₩56,686 | ₩56,694 | -0.09% | 4.9천 |
|---|
| 2026.05.12 | ₩56,640 | ₩56,640 | ₩56,533 | ₩56,626 | -0.02% | 8.7천 |
|---|
| 2026.05.11 | ₩56,693 | ₩56,693 | ₩56,586 | ₩56,640 | -0.09% | 1만 |
|---|
| 2026.05.08 | ₩56,533 | ₩56,693 | ₩56,533 | ₩56,614 | +0.14% | 5천 |
|---|
| 2026.05.07 | ₩56,620 | ₩56,666 | ₩56,493 | ₩56,513 | -0.19% | 3.7천 |
|---|
| 2026.05.06 | ₩56,533 | ₩56,573 | ₩56,453 | ₩56,573 | +0.07% | 1.1만 |
|---|
| 2026.05.05 | ₩56,493 | ₩56,493 | ₩56,346 | ₩56,406 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩56,426 | ₩56,426 | ₩56,172 | ₩56,259 | -0.30% | 1.7만 |
|---|
| 2026.05.01 | ₩56,466 | ₩56,466 | ₩56,292 | ₩56,346 | -0.21% | 7.3천 |
|---|
| 2026.04.30 | ₩56,185 | ₩56,359 | ₩56,119 | ₩56,359 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩55,998 | ₩56,105 | ₩55,958 | ₩56,005 | +0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩56,038 | ₩56,099 | ₩55,932 | ₩56,099 | +0.11% | 9.7천 |
|---|
| 2026.04.27 | ₩56,052 | ₩56,092 | ₩56,029 | ₩56,083 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩55,998 | ₩56,025 | ₩55,905 | ₩56,024 | +0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩55,838 | ₩55,998 | ₩55,611 | ₩55,851 | +0.02% | 2.5만 |
|---|
| 2026.04.22 | ₩55,945 | ₩55,945 | ₩55,838 | ₩55,944 | -0.00% | 3.2천 |
|---|
| 2026.04.21 | ₩55,851 | ₩56,009 | ₩55,679 | ₩55,679 | -0.31% | 9.8천 |
|---|
| 2026.04.20 | ₩55,905 | ₩55,905 | ₩55,771 | ₩55,892 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩55,945 | ₩55,958 | ₩55,921 | ₩55,921 | -0.04% | 3.1천 |
|---|
| 2026.04.16 | ₩55,544 | ₩55,731 | ₩55,544 | ₩55,718 | +0.31% | 2.4천 |
|---|
| 2026.04.15 | ₩55,584 | ₩55,691 | ₩55,504 | ₩55,656 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩55,411 | ₩55,477 | ₩55,344 | ₩55,472 | +0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩54,890 | ₩55,229 | ₩54,890 | ₩55,229 | +0.62% | 2.4천 |
|---|
| 2026.04.10 | ₩54,916 | ₩54,956 | ₩54,803 | ₩54,844 | -0.13% | 1.1만 |
|---|
| 2026.04.09 | ₩54,601 | ₩54,956 | ₩54,529 | ₩54,898 | +0.54% | 4.9만 |
|---|
| 2026.04.08 | ₩54,569 | ₩54,632 | ₩54,458 | ₩54,582 | +0.02% | 1.3만 |
|---|
| 2026.04.07 | ₩53,247 | ₩53,514 | ₩53,073 | ₩53,514 | +0.50% | 1.3만 |
|---|
| 2026.04.06 | ₩53,434 | ₩53,645 | ₩53,380 | ₩53,514 | +0.15% | 1.3만 |
|---|
| 2026.04.02 | ₩52,792 | ₩53,520 | ₩52,792 | ₩53,357 | +1.07% | 6.2만 |
|---|
| 2026.04.01 | ₩53,126 | ₩53,527 | ₩53,113 | ₩53,253 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩52,314 | ₩52,918 | ₩51,924 | ₩52,878 | +1.08% | 1.5만 |
|---|
| 2026.03.30 | ₩52,018 | ₩52,018 | ₩51,256 | ₩51,467 | -1.06% | 4.1천 |
|---|
| 2026.03.27 | ₩52,111 | ₩52,151 | ₩51,653 | ₩51,653 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩53,193 | ₩53,207 | ₩52,532 | ₩52,532 | -1.24% | 1.9만 |
|---|
| 2026.03.25 | ₩53,534 | ₩53,621 | ₩53,434 | ₩53,487 | -0.09% | 3.8천 |
|---|
| 2026.03.24 | ₩53,126 | ₩53,447 | ₩53,126 | ₩53,173 | +0.09% | 4.4천 |
|---|
| 2026.03.23 | ₩53,754 | ₩53,808 | ₩53,353 | ₩53,530 | -0.42% | 3.7천 |
|---|
| 2026.03.20 | ₩53,140 | ₩53,247 | ₩52,632 | ₩52,822 | -0.60% | 2.6만 |
|---|
| 2026.03.19 | ₩53,260 | ₩53,768 | ₩53,260 | ₩53,710 | +0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩54,409 | ₩54,409 | ₩53,834 | ₩53,904 | -0.93% | 5.1천 |
|---|
| 2026.03.17 | ₩54,810 | ₩54,855 | ₩54,800 | ₩54,800 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩54,876 | ₩54,903 | ₩54,622 | ₩54,680 | -0.36% | 4.3만 |
|---|
| 2026.03.13 | ₩54,769 | ₩54,930 | ₩54,098 | ₩54,098 | -1.23% | 7.3천 |
|---|
| 2026.03.12 | ₩54,970 | ₩54,970 | ₩54,569 | ₩54,569 | -0.73% | 2.8만 |
|---|
| 2026.03.11 | ₩55,651 | ₩55,785 | ₩55,264 | ₩55,491 | -0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩55,882 | ₩56,212 | ₩55,604 | ₩55,604 | -0.50% | 1만 |
|---|
| 2026.03.09 | ₩54,248 | ₩55,725 | ₩54,248 | ₩55,725 | +2.72% | 3만 |
|---|
| 2026.03.06 | ₩54,967 | ₩55,437 | ₩54,967 | ₩55,172 | +0.37% | 3.7천 |
|---|
| 2026.03.05 | ₩56,286 | ₩56,286 | ₩55,531 | ₩56,032 | -0.45% | 7.1천 |
|---|
| 2026.03.04 | ₩56,119 | ₩56,533 | ₩56,119 | ₩56,433 | +0.56% | 4.5천 |
|---|
| 2026.03.03 | ₩55,257 | ₩56,105 | ₩55,200 | ₩55,897 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩56,292 | ₩56,626 | ₩56,139 | ₩56,499 | +0.37% | 3.1만 |
|---|
| 2026.02.27 | ₩56,252 | ₩56,383 | ₩56,199 | ₩56,383 | +0.23% | 1.9천 |
|---|
| 2026.02.26 | ₩56,533 | ₩56,746 | ₩56,319 | ₩56,652 | +0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩56,706 | ₩56,929 | ₩56,706 | ₩56,929 | +0.39% | 900 |
|---|
| 2026.02.24 | ₩56,065 | ₩56,559 | ₩56,065 | ₩56,465 | +0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩56,139 | ₩56,139 | ₩55,898 | ₩55,898 | -0.43% | 2.2만 |
|---|
| 2026.02.20 | ₩56,359 | ₩56,525 | ₩56,319 | ₩56,525 | +0.29% | 1.6천 |
|---|
| 2026.02.19 | ₩55,998 | ₩56,226 | ₩55,918 | ₩56,212 | +0.38% | 4.3천 |
|---|
| 2026.02.18 | ₩56,159 | ₩56,559 | ₩56,159 | ₩56,338 | +0.32% | 1.5만 |
|---|
| 2026.02.17 | ₩55,611 | ₩56,119 | ₩55,330 | ₩55,946 | +0.60% | 1.3만 |
|---|
| 2026.02.13 | ₩55,811 | ₩56,252 | ₩55,806 | ₩55,806 | -0.01% | 4.6천 |
|---|
| 2026.02.12 | ₩56,807 | ₩56,807 | ₩55,837 | ₩55,837 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩56,820 | ₩56,820 | ₩56,559 | ₩56,660 | -0.28% | 5.2천 |
|---|
| 2026.02.10 | ₩56,880 | ₩56,880 | ₩56,632 | ₩56,632 | -0.44% | 3.7천 |
|---|
| 2026.02.09 | ₩56,546 | ₩56,853 | ₩56,546 | ₩56,793 | +0.44% | 1.7만 |
|---|
| 2026.02.06 | ₩56,169 | ₩56,547 | ₩56,125 | ₩56,547 | +0.67% | 5.5천 |
|---|
| 2026.02.05 | ₩55,785 | ₩55,785 | ₩55,344 | ₩55,423 | -0.65% | 5.3천 |
|---|
| 2026.02.04 | ₩56,252 | ₩56,386 | ₩55,825 | ₩56,108 | -0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩56,749 | ₩56,749 | ₩56,132 | ₩56,319 | -0.76% | 3.5천 |
|---|
| 2026.02.02 | ₩56,386 | ₩56,853 | ₩56,386 | ₩56,784 | +0.71% | 2.7만 |
|---|
| 2026.01.30 | ₩56,453 | ₩56,626 | ₩56,332 | ₩56,446 | -0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩56,486 | ₩56,613 | ₩56,025 | ₩56,613 | +0.22% | 9.9천 |
|---|
| 2026.01.28 | ₩56,666 | ₩56,712 | ₩56,586 | ₩56,682 | +0.03% | 7.9천 |
|---|
| 2026.01.27 | ₩56,649 | ₩56,787 | ₩56,649 | ₩56,746 | +0.17% | 4.6천 |
|---|
| 2026.01.26 | ₩56,439 | ₩56,654 | ₩56,439 | ₩56,546 | +0.19% | 2.4천 |
|---|
| 2026.01.23 | ₩56,252 | ₩56,399 | ₩56,226 | ₩56,284 | +0.06% | 2.4천 |
|---|
| 2026.01.22 | ₩56,172 | ₩56,372 | ₩56,172 | ₩56,260 | +0.16% | 5.5천 |
|---|
| 2026.01.21 | ₩55,651 | ₩56,132 | ₩55,504 | ₩55,980 | +0.59% | 1.8천 |
|---|
| 2026.01.20 | ₩55,664 | ₩55,834 | ₩55,305 | ₩55,369 | -0.53% | 7.1천 |
|---|
| 2026.01.16 | ₩56,319 | ₩56,533 | ₩56,319 | ₩56,530 | +0.37% | 7.6천 |
|---|
| 2026.01.15 | ₩56,506 | ₩56,626 | ₩56,359 | ₩56,367 | -0.25% | 9.9천 |
|---|
| 2026.01.14 | ₩56,244 | ₩56,292 | ₩55,930 | ₩56,228 | -0.03% | 4.5천 |
|---|
| 2026.01.13 | ₩56,506 | ₩56,506 | ₩56,306 | ₩56,427 | -0.14% | 4.2천 |
|---|
| 2026.01.12 | ₩56,346 | ₩56,613 | ₩56,346 | ₩56,546 | +0.36% | 3.7천 |
|---|
| 2026.01.09 | ₩56,372 | ₩56,439 | ₩56,367 | ₩56,419 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩56,153 | ₩56,239 | ₩56,092 | ₩56,180 | +0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩56,279 | ₩56,372 | ₩56,148 | ₩56,148 | -0.23% | 4.5천 |
|---|
| 2026.01.06 | ₩55,932 | ₩56,279 | ₩55,731 | ₩56,199 | +0.48% | 7.7천 |
|---|
| 2026.01.05 | ₩55,825 | ₩56,145 | ₩55,825 | ₩55,985 | +0.29% | 9.3천 |
|---|
| 2026.01.02 | ₩55,785 | ₩55,785 | ₩55,544 | ₩55,651 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩56,279 | ₩56,279 | ₩55,598 | ₩55,598 | -1.21% | 3.5천 |
|---|
| 2025.12.30 | ₩56,147 | ₩56,372 | ₩56,145 | ₩56,336 | +0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩56,263 | ₩56,319 | ₩56,183 | ₩56,291 | +0.05% | 2.6천 |
|---|
| 2025.12.26 | ₩56,413 | ₩56,413 | ₩56,332 | ₩56,372 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩56,226 | ₩56,372 | ₩56,145 | ₩56,312 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩55,918 | ₩56,145 | ₩55,918 | ₩56,144 | +0.40% | 4.3천 |
|---|
| 2025.12.22 | ₩55,664 | ₩55,851 | ₩55,612 | ₩55,838 | +0.31% | 7.2천 |
|---|
| 2025.12.19 | ₩55,170 | ₩55,411 | ₩55,063 | ₩55,411 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩54,703 | ₩54,896 | ₩54,476 | ₩54,743 | +0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩55,037 | ₩55,037 | ₩54,115 | ₩54,115 | -1.67% | 2.6천 |
|---|
| 2025.12.16 | ₩54,916 | ₩55,010 | ₩54,582 | ₩54,983 | +0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩55,130 | ₩55,130 | ₩54,903 | ₩55,023 | -0.19% | 1.2만 |
|---|
| 2025.12.12 | ₩55,391 | ₩55,391 | ₩54,997 | ₩55,115 | -0.50% | 9.1천 |
|---|
| 2025.12.11 | ₩55,384 | ₩55,638 | ₩55,344 | ₩55,564 | +0.33% | 2.8만 |
|---|
| 2025.12.10 | ₩55,023 | ₩55,530 | ₩54,938 | ₩55,417 | +0.72% | 1.9천 |
|---|
| 2025.12.09 | ₩55,105 | ₩55,184 | ₩54,970 | ₩55,038 | -0.12% | 2천 |
|---|
| 2025.12.08 | ₩55,197 | ₩55,197 | ₩54,876 | ₩55,090 | -0.19% | 8천 |
|---|
| 2025.12.05 | ₩55,204 | ₩55,330 | ₩55,157 | ₩55,165 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩54,880 | ₩55,117 | ₩54,880 | ₩55,117 | +0.43% | 2.6천 |
|---|
| 2025.12.03 | ₩54,804 | ₩55,037 | ₩54,804 | ₩55,031 | +0.41% | 1.6천 |
|---|
| 2025.12.02 | ₩54,890 | ₩54,916 | ₩54,741 | ₩54,844 | -0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩54,716 | ₩54,838 | ₩54,622 | ₩54,665 | -0.09% | 3천 |
|---|
| 2025.11.28 | ₩54,716 | ₩54,862 | ₩54,716 | ₩54,812 | +0.18% | 3.6천 |
|---|
| 2025.11.26 | ₩54,469 | ₩54,743 | ₩54,469 | ₩54,618 | +0.27% | 2.8천 |
|---|
| 2025.11.25 | ₩53,661 | ₩54,289 | ₩53,661 | ₩54,260 | +1.12% | 4.4천 |
|---|
| 2025.11.24 | ₩53,674 | ₩53,769 | ₩53,647 | ₩53,769 | +0.18% | 2.9천 |
|---|
| 2025.11.21 | ₩52,378 | ₩53,180 | ₩52,195 | ₩52,819 | +0.84% | 7천 |
|---|
| 2025.11.20 | ₩53,988 | ₩54,075 | ₩52,258 | ₩52,258 | -3.20% | 4.4천 |
|---|
| 2025.11.19 | ₩53,327 | ₩53,400 | ₩53,006 | ₩53,134 | -0.36% | 7.1천 |
|---|
| 2025.11.18 | ₩52,859 | ₩53,273 | ₩52,859 | ₩52,970 | +0.21% | 2.1천 |
|---|
| 2025.11.17 | ₩53,567 | ₩53,941 | ₩53,273 | ₩53,295 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩53,407 | ₩53,955 | ₩53,407 | ₩53,753 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩54,342 | ₩54,342 | ₩53,710 | ₩53,710 | -1.16% | 1.2천 |
|---|
| 2025.11.12 | ₩54,435 | ₩54,549 | ₩54,369 | ₩54,514 | +0.14% | 2.6천 |
|---|
| 2025.11.11 | ₩54,395 | ₩54,530 | ₩54,355 | ₩54,520 | +0.23% | 1.7천 |
|---|
| 2025.11.10 | ₩54,248 | ₩54,410 | ₩54,208 | ₩54,410 | +0.30% | 1.6만 |
|---|
| 2025.11.07 | ₩52,993 | ₩53,646 | ₩52,993 | ₩53,625 | +1.19% | 7천 |
|---|
| 2025.11.06 | ₩53,567 | ₩53,674 | ₩53,554 | ₩53,595 | +0.05% | 1.9천 |
|---|
| 2025.11.05 | ₩54,035 | ₩54,275 | ₩54,035 | ₩54,115 | +0.15% | 3.7천 |
|---|
| 2025.11.04 | ₩54,061 | ₩54,061 | ₩53,885 | ₩53,898 | -0.30% | 4천 |
|---|
| 2025.11.03 | ₩54,329 | ₩54,435 | ₩54,314 | ₩54,341 | +0.02% | 2.4천 |
|---|
| 2025.10.31 | ₩54,389 | ₩54,422 | ₩54,116 | ₩54,277 | -0.21% | 1천 |
|---|
| 2025.10.30 | ₩54,502 | ₩54,502 | ₩54,195 | ₩54,195 | -0.56% | 8.2천 |
|---|
| 2025.10.29 | ₩54,596 | ₩54,663 | ₩54,422 | ₩54,478 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩54,501 | ₩54,676 | ₩54,501 | ₩54,542 | +0.08% | 4.2천 |
|---|
| 2025.10.27 | ₩54,409 | ₩54,609 | ₩54,382 | ₩54,609 | +0.37% | 3.7천 |
|---|
| 2025.10.24 | ₩54,021 | ₩54,222 | ₩54,021 | ₩54,108 | +0.16% | 8.2천 |
|---|
| 2025.10.23 | ₩53,567 | ₩53,861 | ₩53,476 | ₩53,757 | +0.35% | 4.3천 |
|---|
| 2025.10.22 | ₩53,554 | ₩53,554 | ₩53,220 | ₩53,470 | -0.16% | 6천 |
|---|
| 2025.10.21 | ₩53,653 | ₩53,848 | ₩53,653 | ₩53,758 | +0.20% | 2.7천 |
|---|
| 2025.10.20 | ₩53,633 | ₩53,727 | ₩53,581 | ₩53,686 | +0.10% | 2.6천 |
|---|
| 2025.10.17 | ₩52,699 | ₩53,166 | ₩52,699 | ₩53,114 | +0.79% | 7.9천 |
|---|
| 2025.10.16 | ₩53,307 | ₩53,340 | ₩52,567 | ₩52,748 | -1.05% | 7.5천 |
|---|
| 2025.10.15 | ₩53,360 | ₩53,466 | ₩52,979 | ₩53,076 | -0.53% | 3.4천 |
|---|
| 2025.10.14 | ₩52,788 | ₩53,233 | ₩52,788 | ₩52,921 | +0.25% | 2.4천 |
|---|
| 2025.10.13 | ₩52,686 | ₩53,038 | ₩52,686 | ₩53,038 | +0.67% | 4.5천 |
|---|
| 2025.10.10 | ₩52,819 | ₩52,966 | ₩52,285 | ₩52,285 | -1.01% | 3천 |
|---|