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 | ₩60,483 | ₩60,735 | ₩60,470 | ₩60,642 | +0.26% | 6.1천 |
| 2026.10.08 | ₩60,523 | ₩60,523 | ₩60,243 | ₩60,403 | -0.20% | 6.2천 |
| 2026.10.07 | ₩60,410 | ₩60,576 | ₩60,390 | ₩60,576 | +0.28% | 3.5천 |
| 2026.10.06 | ₩60,536 | ₩60,731 | ₩60,536 | ₩60,670 | +0.22% | 4.1천 |
| 2026.10.05 | ₩60,002 | ₩60,403 | ₩60,002 | ₩60,403 | +0.67% | 3.1천 |
| 2026.10.02 | ₩60,149 | ₩60,149 | ₩59,922 | ₩60,069 | -0.13% | 5.4천 |
| 2026.10.01 | ₩59,495 | ₩59,801 | ₩59,355 | ₩59,703 | +0.35% | 9.9천 |
| 2026.09.30 | ₩60,376 | ₩60,416 | ₩59,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,775 |
| -0.99% |
| 1.9천 |
| 2026.09.29 | ₩60,163 | ₩60,163 | ₩59,575 | ₩59,829 | -0.55% | 9천 |
|---|
| 2026.09.28 | ₩60,356 | ₩60,356 | ₩59,952 | ₩59,952 | -0.67% | 1.1천 |
|---|
| 2026.09.25 | ₩60,269 | ₩60,590 | ₩60,260 | ₩60,583 | +0.52% | 1.1만 |
|---|
| 2026.09.24 | ₩59,989 | ₩60,216 | ₩59,742 | ₩60,136 | +0.24% | 6.6천 |
|---|
| 2026.09.23 | ₩60,296 | ₩60,296 | ₩60,109 | ₩60,109 | -0.31% | 3.5천 |
|---|
| 2026.09.22 | ₩60,590 | ₩60,763 | ₩60,590 | ₩60,644 | +0.09% | 12.7만 |
|---|
| 2026.09.21 | ₩60,029 | ₩60,555 | ₩60,029 | ₩60,555 | +0.88% | 6.1천 |
|---|
| 2026.09.18 | ₩59,228 | ₩59,479 | ₩59,188 | ₩59,479 | +0.42% | 2천 |
|---|
| 2026.09.17 | ₩59,181 | ₩59,455 | ₩59,181 | ₩59,308 | +0.21% | 7.2천 |
|---|
| 2026.09.16 | ₩59,095 | ₩59,095 | ₩58,374 | ₩58,415 | -1.15% | 3.9천 |
|---|
| 2026.09.15 | ₩58,801 | ₩58,801 | ₩58,672 | ₩58,746 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩59,215 | ₩59,319 | ₩59,155 | ₩59,155 | -0.10% | 2.5천 |
|---|
| 2026.09.11 | ₩59,555 | ₩59,555 | ₩59,408 | ₩59,478 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩58,814 | ₩58,979 | ₩58,708 | ₩58,814 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩59,228 | ₩59,308 | ₩59,161 | ₩59,268 | +0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩59,709 | ₩59,709 | ₩59,509 | ₩59,509 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩59,936 | ₩59,936 | ₩59,729 | ₩59,773 | -0.27% | 2.8천 |
|---|
| 2026.09.03 | ₩59,836 | ₩59,989 | ₩59,789 | ₩59,909 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩59,415 | ₩59,428 | ₩59,348 | ₩59,363 | -0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩59,081 | ₩59,235 | ₩58,921 | ₩59,016 | -0.11% | 2만 |
|---|
| 2026.08.31 | ₩59,348 | ₩59,495 | ₩59,268 | ₩59,479 | +0.22% | 7.9만 |
|---|
| 2026.08.28 | ₩59,829 | ₩59,829 | ₩59,529 | ₩59,602 | -0.38% | 3.6천 |
|---|
| 2026.08.27 | ₩59,495 | ₩59,749 | ₩59,440 | ₩59,629 | +0.22% | 7.3만 |
|---|
| 2026.08.26 | ₩59,108 | ₩59,335 | ₩59,108 | ₩59,288 | +0.30% | 5.2천 |
|---|
| 2026.08.25 | ₩59,121 | ₩59,255 | ₩59,121 | ₩59,248 | +0.21% | 3.8천 |
|---|
| 2026.08.24 | ₩59,031 | ₩59,213 | ₩59,031 | ₩59,073 | +0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩59,081 | ₩59,268 | ₩59,081 | ₩59,183 | +0.17% | 4.8천 |
|---|
| 2026.08.20 | ₩59,282 | ₩59,282 | ₩58,988 | ₩58,988 | -0.50% | 1.5만 |
|---|
| 2026.08.19 | ₩59,375 | ₩59,395 | ₩59,322 | ₩59,340 | -0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩59,308 | ₩59,335 | ₩59,201 | ₩59,215 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩59,655 | ₩59,655 | ₩59,479 | ₩59,479 | -0.30% | 1.3만 |
|---|
| 2026.08.14 | ₩59,575 | ₩59,682 | ₩59,549 | ₩59,609 | +0.06% | 5천 |
|---|
| 2026.08.13 | ₩59,495 | ₩59,655 | ₩59,495 | ₩59,622 | +0.21% | 3.8천 |
|---|
| 2026.08.12 | ₩59,346 | ₩59,442 | ₩59,335 | ₩59,442 | +0.16% | 4.9천 |
|---|
| 2026.08.11 | ₩59,268 | ₩59,388 | ₩59,201 | ₩59,201 | -0.11% | 9.3천 |
|---|
| 2026.08.10 | ₩59,322 | ₩59,388 | ₩59,215 | ₩59,296 | -0.04% | 6.7천 |
|---|
| 2026.08.07 | ₩59,201 | ₩59,375 | ₩59,201 | ₩59,274 | +0.12% | 2.6천 |
|---|
| 2026.08.06 | ₩59,148 | ₩59,175 | ₩58,968 | ₩59,032 | -0.20% | 4.3천 |
|---|
| 2026.08.05 | ₩59,175 | ₩59,209 | ₩59,068 | ₩59,131 | -0.07% | 3.4천 |
|---|
| 2026.08.04 | ₩58,607 | ₩59,135 | ₩58,601 | ₩59,084 | +0.81% | 2.4천 |
|---|
| 2026.08.03 | ₩57,853 | ₩58,441 | ₩57,853 | ₩58,441 | +1.02% | 11.3만 |
|---|
| 2026.07.31 | ₩57,172 | ₩57,813 | ₩57,172 | ₩57,813 | +1.12% | 6.2천 |
|---|
| 2026.07.30 | ₩56,545 | ₩57,319 | ₩56,545 | ₩57,188 | +1.14% | 2만 |
|---|
| 2026.07.29 | ₩57,019 | ₩57,266 | ₩56,238 | ₩56,238 | -1.37% | 8.4천 |
|---|
| 2026.07.28 | ₩57,012 | ₩57,226 | ₩56,986 | ₩57,186 | +0.30% | 8.1천 |
|---|
| 2026.07.27 | ₩57,266 | ₩57,266 | ₩56,865 | ₩56,998 | -0.47% | 5천 |
|---|
| 2026.07.24 | ₩56,946 | ₩57,385 | ₩56,872 | ₩56,948 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩57,066 | ₩57,066 | ₩56,772 | ₩56,852 | -0.37% | 9.5천 |
|---|
| 2026.07.22 | ₩57,640 | ₩57,840 | ₩57,640 | ₩57,652 | +0.02% | 8.6천 |
|---|
| 2026.07.21 | ₩57,426 | ₩57,672 | ₩57,426 | ₩57,672 | +0.43% | 4.6천 |
|---|
| 2026.07.20 | ₩57,406 | ₩57,520 | ₩57,199 | ₩57,253 | -0.27% | 3.6천 |
|---|
| 2026.07.17 | ₩57,279 | ₩57,513 | ₩57,199 | ₩57,359 | +0.14% | 7.6만 |
|---|
| 2026.07.16 | ₩57,867 | ₩57,953 | ₩57,666 | ₩57,680 | -0.32% | 5.2천 |
|---|
| 2026.07.15 | ₩57,987 | ₩57,993 | ₩57,733 | ₩57,993 | +0.01% | 2.2만 |
|---|
| 2026.07.14 | ₩57,813 | ₩57,880 | ₩57,626 | ₩57,820 | +0.01% | 4.7만 |
|---|
| 2026.07.13 | ₩57,853 | ₩57,867 | ₩57,546 | ₩57,666 | -0.32% | 12.7만 |
|---|
| 2026.07.10 | ₩57,853 | ₩57,973 | ₩57,560 | ₩57,952 | +0.17% | 1만 |
|---|
| 2026.07.09 | ₩57,426 | ₩57,745 | ₩57,426 | ₩57,681 | +0.44% | 3천 |
|---|
| 2026.07.08 | ₩57,305 | ₩57,346 | ₩56,906 | ₩57,334 | +0.05% | 3만 |
|---|
| 2026.07.07 | ₩57,613 | ₩57,613 | ₩57,319 | ₩57,439 | -0.30% | 4.6천 |
|---|
| 2026.07.06 | ₩57,520 | ₩57,745 | ₩57,520 | ₩57,646 | +0.22% | 2.9만 |
|---|
| 2026.07.02 | ₩57,493 | ₩57,560 | ₩56,879 | ₩57,146 | -0.60% | 4.8천 |
|---|
| 2026.07.01 | ₩57,172 | ₩57,493 | ₩57,172 | ₩57,213 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩57,359 | ₩57,439 | ₩57,279 | ₩57,339 | -0.03% | 5.9천 |
|---|
| 2026.06.29 | ₩57,413 | ₩57,413 | ₩57,279 | ₩57,346 | -0.12% | 8.5천 |
|---|
| 2026.06.26 | ₩57,373 | ₩57,386 | ₩57,239 | ₩57,253 | -0.21% | 3.9천 |
|---|
| 2026.06.25 | ₩57,279 | ₩57,359 | ₩57,239 | ₩57,273 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩57,226 | ₩57,346 | ₩57,213 | ₩57,279 | +0.09% | 5천 |
|---|
| 2026.06.23 | ₩57,253 | ₩57,333 | ₩57,253 | ₩57,253 | 0.00% | 2.6천 |
|---|
| 2026.06.22 | ₩57,293 | ₩57,359 | ₩57,213 | ₩57,273 | -0.03% | 7.8천 |
|---|
| 2026.06.18 | ₩57,278 | ₩57,293 | ₩57,172 | ₩57,234 | -0.08% | 4.1천 |
|---|
| 2026.06.17 | ₩57,279 | ₩57,279 | ₩57,146 | ₩57,193 | -0.15% | 4.3천 |
|---|
| 2026.06.16 | ₩57,172 | ₩57,306 | ₩57,119 | ₩57,219 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩57,266 | ₩57,306 | ₩57,132 | ₩57,206 | -0.10% | 7.8천 |
|---|
| 2026.06.12 | ₩57,146 | ₩57,213 | ₩57,092 | ₩57,213 | +0.12% | 1.8천 |
|---|
| 2026.06.11 | ₩56,919 | ₩57,146 | ₩56,919 | ₩57,099 | +0.32% | 2.8천 |
|---|
| 2026.06.10 | ₩57,079 | ₩57,079 | ₩56,906 | ₩56,928 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩57,078 | ₩57,078 | ₩56,812 | ₩57,019 | -0.10% | 8.9천 |
|---|
| 2026.06.08 | ₩56,972 | ₩57,052 | ₩56,972 | ₩57,052 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩57,106 | ₩57,159 | ₩56,892 | ₩56,959 | -0.26% | 8.2천 |
|---|
| 2026.06.04 | ₩57,106 | ₩57,199 | ₩57,079 | ₩57,132 | +0.05% | 3천 |
|---|
| 2026.06.03 | ₩57,058 | ₩57,172 | ₩57,058 | ₩57,112 | +0.10% | 8.6천 |
|---|
| 2026.06.02 | ₩56,999 | ₩57,172 | ₩56,999 | ₩57,106 | +0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩57,072 | ₩57,106 | ₩57,012 | ₩57,026 | -0.08% | 4.4천 |
|---|
| 2026.05.29 | ₩56,999 | ₩57,159 | ₩56,999 | ₩57,066 | +0.12% | 4.9천 |
|---|
| 2026.05.28 | ₩57,019 | ₩57,106 | ₩56,959 | ₩57,032 | +0.02% | 4.1천 |
|---|
| 2026.05.27 | ₩56,892 | ₩57,019 | ₩56,892 | ₩56,986 | +0.16% | 3.4천 |
|---|
| 2026.05.26 | ₩56,892 | ₩56,999 | ₩56,879 | ₩56,892 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩56,932 | ₩56,986 | ₩56,853 | ₩56,896 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩56,719 | ₩56,892 | ₩56,719 | ₩56,785 | +0.12% | 5.5천 |
|---|
| 2026.05.20 | ₩56,719 | ₩56,812 | ₩56,705 | ₩56,799 | +0.14% | 8.6천 |
|---|
| 2026.05.19 | ₩56,679 | ₩56,732 | ₩56,652 | ₩56,679 | 0.00% | 2.5천 |
|---|
| 2026.05.18 | ₩56,732 | ₩56,785 | ₩56,625 | ₩56,720 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩56,665 | ₩56,705 | ₩56,621 | ₩56,655 | -0.02% | 6.5천 |
|---|
| 2026.05.14 | ₩56,732 | ₩56,759 | ₩56,665 | ₩56,740 | +0.01% | 1.6천 |
|---|
| 2026.05.13 | ₩56,705 | ₩56,719 | ₩56,645 | ₩56,653 | -0.09% | 4.9천 |
|---|
| 2026.05.12 | ₩56,598 | ₩56,598 | ₩56,492 | ₩56,585 | -0.02% | 8.7천 |
|---|
| 2026.05.11 | ₩56,652 | ₩56,652 | ₩56,545 | ₩56,598 | -0.09% | 1만 |
|---|
| 2026.05.08 | ₩56,492 | ₩56,652 | ₩56,492 | ₩56,573 | +0.14% | 5천 |
|---|
| 2026.05.07 | ₩56,578 | ₩56,625 | ₩56,452 | ₩56,472 | -0.19% | 3.7천 |
|---|
| 2026.05.06 | ₩56,492 | ₩56,532 | ₩56,412 | ₩56,532 | +0.07% | 1.1만 |
|---|
| 2026.05.05 | ₩56,452 | ₩56,452 | ₩56,305 | ₩56,365 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩56,385 | ₩56,385 | ₩56,131 | ₩56,218 | -0.30% | 1.7만 |
|---|
| 2026.05.01 | ₩56,425 | ₩56,425 | ₩56,251 | ₩56,305 | -0.21% | 7.3천 |
|---|
| 2026.04.30 | ₩56,145 | ₩56,318 | ₩56,078 | ₩56,318 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩55,958 | ₩56,065 | ₩55,918 | ₩55,964 | +0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩55,998 | ₩56,058 | ₩55,891 | ₩56,058 | +0.11% | 9.7천 |
|---|
| 2026.04.27 | ₩56,011 | ₩56,051 | ₩55,988 | ₩56,042 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩55,958 | ₩55,984 | ₩55,864 | ₩55,983 | +0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩55,798 | ₩55,958 | ₩55,571 | ₩55,811 | +0.02% | 2.5만 |
|---|
| 2026.04.22 | ₩55,904 | ₩55,904 | ₩55,798 | ₩55,903 | -0.00% | 3.2천 |
|---|
| 2026.04.21 | ₩55,811 | ₩55,968 | ₩55,639 | ₩55,639 | -0.31% | 9.8천 |
|---|
| 2026.04.20 | ₩55,864 | ₩55,864 | ₩55,731 | ₩55,851 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩55,904 | ₩55,918 | ₩55,880 | ₩55,880 | -0.04% | 3.1천 |
|---|
| 2026.04.16 | ₩55,504 | ₩55,691 | ₩55,504 | ₩55,677 | +0.31% | 2.4천 |
|---|
| 2026.04.15 | ₩55,544 | ₩55,651 | ₩55,464 | ₩55,616 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩55,370 | ₩55,437 | ₩55,304 | ₩55,432 | +0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩54,850 | ₩55,189 | ₩54,850 | ₩55,189 | +0.62% | 2.4천 |
|---|
| 2026.04.10 | ₩54,877 | ₩54,917 | ₩54,763 | ₩54,804 | -0.13% | 1.1만 |
|---|
| 2026.04.09 | ₩54,561 | ₩54,917 | ₩54,489 | ₩54,858 | +0.54% | 4.9만 |
|---|
| 2026.04.08 | ₩54,529 | ₩54,592 | ₩54,419 | ₩54,543 | +0.02% | 1.3만 |
|---|
| 2026.04.07 | ₩53,208 | ₩53,475 | ₩53,034 | ₩53,475 | +0.50% | 1.3만 |
|---|
| 2026.04.06 | ₩53,395 | ₩53,606 | ₩53,341 | ₩53,475 | +0.15% | 1.3만 |
|---|
| 2026.04.02 | ₩52,754 | ₩53,482 | ₩52,754 | ₩53,319 | +1.07% | 6.2만 |
|---|
| 2026.04.01 | ₩53,088 | ₩53,488 | ₩53,074 | ₩53,215 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩52,276 | ₩52,880 | ₩51,886 | ₩52,839 | +1.08% | 1.5만 |
|---|
| 2026.03.30 | ₩51,980 | ₩51,980 | ₩51,219 | ₩51,430 | -1.06% | 4.1천 |
|---|
| 2026.03.27 | ₩52,073 | ₩52,113 | ₩51,615 | ₩51,615 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩53,155 | ₩53,168 | ₩52,494 | ₩52,494 | -1.24% | 1.9만 |
|---|
| 2026.03.25 | ₩53,495 | ₩53,582 | ₩53,395 | ₩53,448 | -0.09% | 3.8천 |
|---|
| 2026.03.24 | ₩53,088 | ₩53,408 | ₩53,088 | ₩53,135 | +0.09% | 4.4천 |
|---|
| 2026.03.23 | ₩53,715 | ₩53,769 | ₩53,315 | ₩53,491 | -0.42% | 3.7천 |
|---|
| 2026.03.20 | ₩53,101 | ₩53,208 | ₩52,594 | ₩52,783 | -0.60% | 2.6만 |
|---|
| 2026.03.19 | ₩53,221 | ₩53,729 | ₩53,221 | ₩53,671 | +0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩54,369 | ₩54,369 | ₩53,795 | ₩53,865 | -0.93% | 5.1천 |
|---|
| 2026.03.17 | ₩54,770 | ₩54,815 | ₩54,760 | ₩54,760 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩54,836 | ₩54,863 | ₩54,583 | ₩54,640 | -0.36% | 4.3만 |
|---|
| 2026.03.13 | ₩54,730 | ₩54,890 | ₩54,058 | ₩54,058 | -1.23% | 7.3천 |
|---|
| 2026.03.12 | ₩54,930 | ₩54,930 | ₩54,529 | ₩54,529 | -0.73% | 2.8만 |
|---|
| 2026.03.11 | ₩55,611 | ₩55,744 | ₩55,224 | ₩55,451 | -0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩55,842 | ₩56,171 | ₩55,564 | ₩55,564 | -0.50% | 1만 |
|---|
| 2026.03.09 | ₩54,209 | ₩55,684 | ₩54,209 | ₩55,684 | +2.72% | 3만 |
|---|
| 2026.03.06 | ₩54,927 | ₩55,397 | ₩54,927 | ₩55,131 | +0.37% | 3.7천 |
|---|
| 2026.03.05 | ₩56,245 | ₩56,245 | ₩55,491 | ₩55,991 | -0.45% | 7.1천 |
|---|
| 2026.03.04 | ₩56,078 | ₩56,492 | ₩56,078 | ₩56,392 | +0.56% | 4.5천 |
|---|
| 2026.03.03 | ₩55,217 | ₩56,065 | ₩55,159 | ₩55,856 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩56,251 | ₩56,585 | ₩56,098 | ₩56,458 | +0.37% | 3.1만 |
|---|
| 2026.02.27 | ₩56,211 | ₩56,342 | ₩56,158 | ₩56,342 | +0.23% | 1.9천 |
|---|
| 2026.02.26 | ₩56,492 | ₩56,705 | ₩56,278 | ₩56,611 | +0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩56,665 | ₩56,888 | ₩56,665 | ₩56,888 | +0.39% | 900 |
|---|
| 2026.02.24 | ₩56,024 | ₩56,518 | ₩56,024 | ₩56,424 | +0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩56,098 | ₩56,098 | ₩55,858 | ₩55,858 | -0.43% | 2.2만 |
|---|
| 2026.02.20 | ₩56,318 | ₩56,484 | ₩56,278 | ₩56,484 | +0.29% | 1.6천 |
|---|
| 2026.02.19 | ₩55,958 | ₩56,185 | ₩55,878 | ₩56,171 | +0.38% | 4.3천 |
|---|
| 2026.02.18 | ₩56,118 | ₩56,518 | ₩56,118 | ₩56,297 | +0.32% | 1.5만 |
|---|
| 2026.02.17 | ₩55,571 | ₩56,078 | ₩55,290 | ₩55,906 | +0.60% | 1.3만 |
|---|
| 2026.02.13 | ₩55,771 | ₩56,211 | ₩55,766 | ₩55,766 | -0.01% | 4.6천 |
|---|
| 2026.02.12 | ₩56,765 | ₩56,765 | ₩55,796 | ₩55,796 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩56,779 | ₩56,779 | ₩56,518 | ₩56,619 | -0.28% | 5.2천 |
|---|
| 2026.02.10 | ₩56,839 | ₩56,839 | ₩56,590 | ₩56,590 | -0.44% | 3.7천 |
|---|
| 2026.02.09 | ₩56,505 | ₩56,812 | ₩56,505 | ₩56,752 | +0.44% | 1.7만 |
|---|
| 2026.02.06 | ₩56,129 | ₩56,506 | ₩56,085 | ₩56,506 | +0.67% | 5.5천 |
|---|
| 2026.02.05 | ₩55,744 | ₩55,744 | ₩55,304 | ₩55,382 | -0.65% | 5.3천 |
|---|
| 2026.02.04 | ₩56,211 | ₩56,345 | ₩55,784 | ₩56,067 | -0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩56,708 | ₩56,708 | ₩56,091 | ₩56,278 | -0.76% | 3.5천 |
|---|
| 2026.02.02 | ₩56,345 | ₩56,812 | ₩56,345 | ₩56,743 | +0.71% | 2.7만 |
|---|
| 2026.01.30 | ₩56,412 | ₩56,585 | ₩56,291 | ₩56,405 | -0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩56,445 | ₩56,572 | ₩55,984 | ₩56,572 | +0.22% | 9.9천 |
|---|
| 2026.01.28 | ₩56,625 | ₩56,671 | ₩56,545 | ₩56,641 | +0.03% | 7.9천 |
|---|
| 2026.01.27 | ₩56,608 | ₩56,745 | ₩56,608 | ₩56,705 | +0.17% | 4.6천 |
|---|
| 2026.01.26 | ₩56,398 | ₩56,613 | ₩56,398 | ₩56,505 | +0.19% | 2.4천 |
|---|
| 2026.01.23 | ₩56,211 | ₩56,358 | ₩56,185 | ₩56,243 | +0.06% | 2.4천 |
|---|
| 2026.01.22 | ₩56,131 | ₩56,332 | ₩56,131 | ₩56,219 | +0.16% | 5.5천 |
|---|
| 2026.01.21 | ₩55,611 | ₩56,091 | ₩55,464 | ₩55,939 | +0.59% | 1.8천 |
|---|
| 2026.01.20 | ₩55,624 | ₩55,794 | ₩55,265 | ₩55,329 | -0.53% | 7.1천 |
|---|
| 2026.01.16 | ₩56,278 | ₩56,492 | ₩56,278 | ₩56,489 | +0.37% | 7.6천 |
|---|
| 2026.01.15 | ₩56,465 | ₩56,585 | ₩56,318 | ₩56,326 | -0.25% | 9.9천 |
|---|
| 2026.01.14 | ₩56,203 | ₩56,251 | ₩55,890 | ₩56,187 | -0.03% | 4.5천 |
|---|
| 2026.01.13 | ₩56,465 | ₩56,465 | ₩56,265 | ₩56,386 | -0.14% | 4.2천 |
|---|
| 2026.01.12 | ₩56,305 | ₩56,572 | ₩56,305 | ₩56,505 | +0.36% | 3.7천 |
|---|
| 2026.01.09 | ₩56,332 | ₩56,398 | ₩56,326 | ₩56,378 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩56,113 | ₩56,198 | ₩56,051 | ₩56,139 | +0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩56,238 | ₩56,332 | ₩56,107 | ₩56,107 | -0.23% | 4.5천 |
|---|
| 2026.01.06 | ₩55,891 | ₩56,238 | ₩55,691 | ₩56,158 | +0.48% | 7.7천 |
|---|
| 2026.01.05 | ₩55,784 | ₩56,105 | ₩55,784 | ₩55,944 | +0.29% | 9.3천 |
|---|
| 2026.01.02 | ₩55,744 | ₩55,744 | ₩55,504 | ₩55,611 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩56,238 | ₩56,238 | ₩55,557 | ₩55,557 | -1.21% | 3.5천 |
|---|
| 2025.12.30 | ₩56,106 | ₩56,332 | ₩56,105 | ₩56,295 | +0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩56,222 | ₩56,278 | ₩56,142 | ₩56,250 | +0.05% | 2.6천 |
|---|
| 2025.12.26 | ₩56,372 | ₩56,372 | ₩56,291 | ₩56,332 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩56,185 | ₩56,332 | ₩56,105 | ₩56,271 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩55,878 | ₩56,105 | ₩55,878 | ₩56,103 | +0.40% | 4.3천 |
|---|
| 2025.12.22 | ₩55,624 | ₩55,811 | ₩55,572 | ₩55,798 | +0.31% | 7.2천 |
|---|
| 2025.12.19 | ₩55,130 | ₩55,370 | ₩55,023 | ₩55,370 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩54,663 | ₩54,856 | ₩54,436 | ₩54,703 | +0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩54,997 | ₩54,997 | ₩54,076 | ₩54,076 | -1.67% | 2.6천 |
|---|
| 2025.12.16 | ₩54,877 | ₩54,970 | ₩54,543 | ₩54,943 | +0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩55,090 | ₩55,090 | ₩54,863 | ₩54,983 | -0.19% | 1.2만 |
|---|
| 2025.12.12 | ₩55,350 | ₩55,350 | ₩54,957 | ₩55,075 | -0.50% | 9.1천 |
|---|
| 2025.12.11 | ₩55,344 | ₩55,597 | ₩55,304 | ₩55,524 | +0.33% | 2.8만 |
|---|
| 2025.12.10 | ₩54,983 | ₩55,489 | ₩54,898 | ₩55,377 | +0.72% | 1.9천 |
|---|
| 2025.12.09 | ₩55,065 | ₩55,143 | ₩54,930 | ₩54,998 | -0.12% | 2천 |
|---|
| 2025.12.08 | ₩55,157 | ₩55,157 | ₩54,836 | ₩55,050 | -0.19% | 8천 |
|---|
| 2025.12.05 | ₩55,164 | ₩55,290 | ₩55,117 | ₩55,125 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩54,840 | ₩55,077 | ₩54,840 | ₩55,077 | +0.43% | 2.6천 |
|---|
| 2025.12.03 | ₩54,764 | ₩54,997 | ₩54,764 | ₩54,991 | +0.41% | 1.6천 |
|---|
| 2025.12.02 | ₩54,850 | ₩54,877 | ₩54,702 | ₩54,804 | -0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩54,676 | ₩54,798 | ₩54,583 | ₩54,626 | -0.09% | 3천 |
|---|
| 2025.11.28 | ₩54,676 | ₩54,822 | ₩54,676 | ₩54,772 | +0.18% | 3.6천 |
|---|
| 2025.11.26 | ₩54,429 | ₩54,703 | ₩54,429 | ₩54,579 | +0.27% | 2.8천 |
|---|
| 2025.11.25 | ₩53,622 | ₩54,249 | ₩53,622 | ₩54,221 | +1.12% | 4.4천 |
|---|
| 2025.11.24 | ₩53,635 | ₩53,730 | ₩53,608 | ₩53,730 | +0.18% | 2.9천 |
|---|
| 2025.11.21 | ₩52,340 | ₩53,141 | ₩52,157 | ₩52,781 | +0.84% | 7천 |
|---|
| 2025.11.20 | ₩53,949 | ₩54,036 | ₩52,220 | ₩52,220 | -3.20% | 4.4천 |
|---|
| 2025.11.19 | ₩53,288 | ₩53,361 | ₩52,968 | ₩53,096 | -0.36% | 7.1천 |
|---|
| 2025.11.18 | ₩52,821 | ₩53,235 | ₩52,821 | ₩52,932 | +0.21% | 2.1천 |
|---|
| 2025.11.17 | ₩53,528 | ₩53,902 | ₩53,235 | ₩53,256 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩53,368 | ₩53,915 | ₩53,368 | ₩53,714 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩54,303 | ₩54,303 | ₩53,671 | ₩53,671 | -1.16% | 1.2천 |
|---|
| 2025.11.12 | ₩54,396 | ₩54,509 | ₩54,329 | ₩54,475 | +0.14% | 2.6천 |
|---|
| 2025.11.11 | ₩54,356 | ₩54,491 | ₩54,316 | ₩54,480 | +0.23% | 1.7천 |
|---|
| 2025.11.10 | ₩54,209 | ₩54,371 | ₩54,169 | ₩54,371 | +0.30% | 1.6만 |
|---|
| 2025.11.07 | ₩52,954 | ₩53,607 | ₩52,954 | ₩53,586 | +1.19% | 7천 |
|---|
| 2025.11.06 | ₩53,528 | ₩53,635 | ₩53,515 | ₩53,556 | +0.05% | 1.9천 |
|---|
| 2025.11.05 | ₩53,995 | ₩54,236 | ₩53,995 | ₩54,076 | +0.15% | 3.7천 |
|---|
| 2025.11.04 | ₩54,022 | ₩54,022 | ₩53,846 | ₩53,859 | -0.30% | 4천 |
|---|
| 2025.11.03 | ₩54,289 | ₩54,396 | ₩54,274 | ₩54,301 | +0.02% | 2.4천 |
|---|
| 2025.10.31 | ₩54,349 | ₩54,383 | ₩54,077 | ₩54,237 | -0.21% | 1천 |
|---|
| 2025.10.30 | ₩54,463 | ₩54,463 | ₩54,156 | ₩54,156 | -0.56% | 8.2천 |
|---|
| 2025.10.29 | ₩54,556 | ₩54,623 | ₩54,383 | ₩54,439 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩54,461 | ₩54,636 | ₩54,461 | ₩54,503 | +0.08% | 4.2천 |
|---|
| 2025.10.27 | ₩54,369 | ₩54,569 | ₩54,343 | ₩54,569 | +0.37% | 3.7천 |
|---|
| 2025.10.24 | ₩53,982 | ₩54,182 | ₩53,982 | ₩54,069 | +0.16% | 8.2천 |
|---|
| 2025.10.23 | ₩53,528 | ₩53,822 | ₩53,438 | ₩53,718 | +0.35% | 4.3천 |
|---|
| 2025.10.22 | ₩53,515 | ₩53,515 | ₩53,181 | ₩53,431 | -0.16% | 6천 |
|---|
| 2025.10.21 | ₩53,614 | ₩53,809 | ₩53,614 | ₩53,719 | +0.20% | 2.7천 |
|---|
| 2025.10.20 | ₩53,594 | ₩53,688 | ₩53,542 | ₩53,647 | +0.10% | 2.6천 |
|---|
| 2025.10.17 | ₩52,661 | ₩53,128 | ₩52,661 | ₩53,076 | +0.79% | 7.9천 |
|---|
| 2025.10.16 | ₩53,268 | ₩53,301 | ₩52,528 | ₩52,710 | -1.05% | 7.5천 |
|---|
| 2025.10.15 | ₩53,321 | ₩53,427 | ₩52,941 | ₩53,037 | -0.53% | 3.4천 |
|---|
| 2025.10.14 | ₩52,750 | ₩53,195 | ₩52,750 | ₩52,882 | +0.25% | 2.4천 |
|---|
| 2025.10.13 | ₩52,647 | ₩53,000 | ₩52,647 | ₩53,000 | +0.67% | 4.5천 |
|---|
| 2025.10.10 | ₩52,781 | ₩52,928 | ₩52,247 | ₩52,247 | -1.01% | 3천 |
|---|