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 | ₩60,532 | ₩60,784 | ₩60,519 | ₩60,691 | +0.26% | 6.1천 |
| 2026.10.08 | ₩60,572 | ₩60,572 | ₩60,291 | ₩60,452 | -0.20% | 6.2천 |
| 2026.10.07 | ₩60,458 | ₩60,625 | ₩60,438 | ₩60,625 | +0.28% | 3.5천 |
| 2026.10.06 | ₩60,585 | ₩60,780 | ₩60,585 | ₩60,719 | +0.22% | 4.1천 |
| 2026.10.05 | ₩60,051 | ₩60,452 | ₩60,051 | ₩60,452 | +0.67% | 3.1천 |
| 2026.10.02 | ₩60,198 | ₩60,198 | ₩59,971 | ₩60,118 | -0.13% | 5.4천 |
| 2026.10.01 | ₩59,543 | ₩59,849 | ₩59,403 | ₩59,752 | +0.35% | 9.9천 |
| 2026.09.30 | ₩60,425 | ₩60,465 | ₩59,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,824 |
| -0.99% |
| 1.9천 |
| 2026.09.29 | ₩60,211 | ₩60,211 | ₩59,623 | ₩59,877 | -0.55% | 9천 |
|---|
| 2026.09.28 | ₩60,405 | ₩60,405 | ₩60,000 | ₩60,000 | -0.67% | 1.1천 |
|---|
| 2026.09.25 | ₩60,318 | ₩60,639 | ₩60,309 | ₩60,632 | +0.52% | 1.1만 |
|---|
| 2026.09.24 | ₩60,038 | ₩60,265 | ₩59,790 | ₩60,185 | +0.24% | 6.6천 |
|---|
| 2026.09.23 | ₩60,345 | ₩60,345 | ₩60,158 | ₩60,158 | -0.31% | 3.5천 |
|---|
| 2026.09.22 | ₩60,639 | ₩60,812 | ₩60,639 | ₩60,694 | +0.09% | 12.7만 |
|---|
| 2026.09.21 | ₩60,078 | ₩60,604 | ₩60,078 | ₩60,604 | +0.88% | 6.1천 |
|---|
| 2026.09.18 | ₩59,276 | ₩59,527 | ₩59,236 | ₩59,527 | +0.42% | 2천 |
|---|
| 2026.09.17 | ₩59,229 | ₩59,503 | ₩59,229 | ₩59,356 | +0.21% | 7.2천 |
|---|
| 2026.09.16 | ₩59,143 | ₩59,143 | ₩58,421 | ₩58,463 | -1.15% | 3.9천 |
|---|
| 2026.09.15 | ₩58,849 | ₩58,849 | ₩58,719 | ₩58,794 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩59,263 | ₩59,367 | ₩59,203 | ₩59,203 | -0.10% | 2.5천 |
|---|
| 2026.09.11 | ₩59,603 | ₩59,603 | ₩59,456 | ₩59,526 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩58,862 | ₩59,026 | ₩58,755 | ₩58,862 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩59,276 | ₩59,356 | ₩59,209 | ₩59,316 | +0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩59,757 | ₩59,757 | ₩59,557 | ₩59,557 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩59,984 | ₩59,984 | ₩59,777 | ₩59,821 | -0.27% | 2.8천 |
|---|
| 2026.09.03 | ₩59,884 | ₩60,038 | ₩59,837 | ₩59,957 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩59,463 | ₩59,476 | ₩59,396 | ₩59,411 | -0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩59,129 | ₩59,283 | ₩58,969 | ₩59,064 | -0.11% | 2만 |
|---|
| 2026.08.31 | ₩59,396 | ₩59,543 | ₩59,316 | ₩59,527 | +0.22% | 7.9만 |
|---|
| 2026.08.28 | ₩59,877 | ₩59,877 | ₩59,577 | ₩59,650 | -0.38% | 3.6천 |
|---|
| 2026.08.27 | ₩59,543 | ₩59,797 | ₩59,489 | ₩59,677 | +0.22% | 7.3만 |
|---|
| 2026.08.26 | ₩59,156 | ₩59,383 | ₩59,156 | ₩59,336 | +0.30% | 5.2천 |
|---|
| 2026.08.25 | ₩59,169 | ₩59,303 | ₩59,169 | ₩59,296 | +0.21% | 3.8천 |
|---|
| 2026.08.24 | ₩59,078 | ₩59,261 | ₩59,078 | ₩59,121 | +0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩59,129 | ₩59,316 | ₩59,129 | ₩59,231 | +0.17% | 4.8천 |
|---|
| 2026.08.20 | ₩59,330 | ₩59,330 | ₩59,036 | ₩59,036 | -0.50% | 1.5만 |
|---|
| 2026.08.19 | ₩59,423 | ₩59,443 | ₩59,370 | ₩59,388 | -0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩59,356 | ₩59,383 | ₩59,249 | ₩59,263 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩59,704 | ₩59,704 | ₩59,527 | ₩59,527 | -0.30% | 1.3만 |
|---|
| 2026.08.14 | ₩59,623 | ₩59,730 | ₩59,597 | ₩59,657 | +0.06% | 5천 |
|---|
| 2026.08.13 | ₩59,543 | ₩59,704 | ₩59,543 | ₩59,670 | +0.21% | 3.8천 |
|---|
| 2026.08.12 | ₩59,394 | ₩59,490 | ₩59,383 | ₩59,490 | +0.16% | 4.9천 |
|---|
| 2026.08.11 | ₩59,316 | ₩59,436 | ₩59,249 | ₩59,249 | -0.11% | 9.3천 |
|---|
| 2026.08.10 | ₩59,370 | ₩59,436 | ₩59,263 | ₩59,344 | -0.04% | 6.7천 |
|---|
| 2026.08.07 | ₩59,249 | ₩59,423 | ₩59,249 | ₩59,322 | +0.12% | 2.6천 |
|---|
| 2026.08.06 | ₩59,196 | ₩59,223 | ₩59,016 | ₩59,080 | -0.20% | 4.3천 |
|---|
| 2026.08.05 | ₩59,223 | ₩59,257 | ₩59,116 | ₩59,179 | -0.07% | 3.4천 |
|---|
| 2026.08.04 | ₩58,655 | ₩59,183 | ₩58,648 | ₩59,132 | +0.81% | 2.4천 |
|---|
| 2026.08.03 | ₩57,900 | ₩58,488 | ₩57,900 | ₩58,488 | +1.02% | 11.3만 |
|---|
| 2026.07.31 | ₩57,219 | ₩57,860 | ₩57,219 | ₩57,860 | +1.12% | 6.2천 |
|---|
| 2026.07.30 | ₩56,591 | ₩57,366 | ₩56,591 | ₩57,235 | +1.14% | 2만 |
|---|
| 2026.07.29 | ₩57,065 | ₩57,312 | ₩56,284 | ₩56,284 | -1.37% | 8.4천 |
|---|
| 2026.07.28 | ₩57,058 | ₩57,272 | ₩57,032 | ₩57,232 | +0.30% | 8.1천 |
|---|
| 2026.07.27 | ₩57,312 | ₩57,312 | ₩56,911 | ₩57,044 | -0.47% | 5천 |
|---|
| 2026.07.24 | ₩56,992 | ₩57,431 | ₩56,918 | ₩56,994 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩57,112 | ₩57,112 | ₩56,818 | ₩56,898 | -0.37% | 9.5천 |
|---|
| 2026.07.22 | ₩57,686 | ₩57,887 | ₩57,686 | ₩57,698 | +0.02% | 8.6천 |
|---|
| 2026.07.21 | ₩57,473 | ₩57,718 | ₩57,473 | ₩57,718 | +0.43% | 4.6천 |
|---|
| 2026.07.20 | ₩57,453 | ₩57,566 | ₩57,245 | ₩57,299 | -0.27% | 3.6천 |
|---|
| 2026.07.17 | ₩57,326 | ₩57,559 | ₩57,245 | ₩57,406 | +0.14% | 7.6만 |
|---|
| 2026.07.16 | ₩57,913 | ₩58,000 | ₩57,713 | ₩57,726 | -0.32% | 5.2천 |
|---|
| 2026.07.15 | ₩58,034 | ₩58,040 | ₩57,780 | ₩58,040 | +0.01% | 2.2만 |
|---|
| 2026.07.14 | ₩57,860 | ₩57,927 | ₩57,673 | ₩57,867 | +0.01% | 4.7만 |
|---|
| 2026.07.13 | ₩57,900 | ₩57,913 | ₩57,593 | ₩57,713 | -0.32% | 12.7만 |
|---|
| 2026.07.10 | ₩57,900 | ₩58,020 | ₩57,606 | ₩57,999 | +0.17% | 1만 |
|---|
| 2026.07.09 | ₩57,473 | ₩57,792 | ₩57,473 | ₩57,728 | +0.44% | 3천 |
|---|
| 2026.07.08 | ₩57,351 | ₩57,392 | ₩56,952 | ₩57,380 | +0.05% | 3만 |
|---|
| 2026.07.07 | ₩57,660 | ₩57,660 | ₩57,366 | ₩57,486 | -0.30% | 4.6천 |
|---|
| 2026.07.06 | ₩57,566 | ₩57,792 | ₩57,566 | ₩57,693 | +0.22% | 2.9만 |
|---|
| 2026.07.02 | ₩57,539 | ₩57,606 | ₩56,925 | ₩57,192 | -0.60% | 4.8천 |
|---|
| 2026.07.01 | ₩57,219 | ₩57,539 | ₩57,219 | ₩57,259 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩57,406 | ₩57,486 | ₩57,326 | ₩57,386 | -0.03% | 5.9천 |
|---|
| 2026.06.29 | ₩57,459 | ₩57,459 | ₩57,326 | ₩57,392 | -0.12% | 8.5천 |
|---|
| 2026.06.26 | ₩57,419 | ₩57,432 | ₩57,286 | ₩57,299 | -0.21% | 3.9천 |
|---|
| 2026.06.25 | ₩57,326 | ₩57,406 | ₩57,286 | ₩57,319 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩57,272 | ₩57,392 | ₩57,259 | ₩57,326 | +0.09% | 5천 |
|---|
| 2026.06.23 | ₩57,299 | ₩57,379 | ₩57,299 | ₩57,299 | 0.00% | 2.6천 |
|---|
| 2026.06.22 | ₩57,339 | ₩57,406 | ₩57,259 | ₩57,319 | -0.03% | 7.8천 |
|---|
| 2026.06.18 | ₩57,324 | ₩57,339 | ₩57,219 | ₩57,280 | -0.08% | 4.1천 |
|---|
| 2026.06.17 | ₩57,326 | ₩57,326 | ₩57,192 | ₩57,239 | -0.15% | 4.3천 |
|---|
| 2026.06.16 | ₩57,219 | ₩57,352 | ₩57,165 | ₩57,265 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩57,312 | ₩57,352 | ₩57,179 | ₩57,252 | -0.10% | 7.8천 |
|---|
| 2026.06.12 | ₩57,192 | ₩57,259 | ₩57,139 | ₩57,259 | +0.12% | 1.8천 |
|---|
| 2026.06.11 | ₩56,965 | ₩57,192 | ₩56,965 | ₩57,145 | +0.32% | 2.8천 |
|---|
| 2026.06.10 | ₩57,125 | ₩57,125 | ₩56,952 | ₩56,974 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩57,124 | ₩57,124 | ₩56,858 | ₩57,065 | -0.10% | 8.9천 |
|---|
| 2026.06.08 | ₩57,018 | ₩57,099 | ₩57,018 | ₩57,099 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩57,152 | ₩57,205 | ₩56,938 | ₩57,005 | -0.26% | 8.2천 |
|---|
| 2026.06.04 | ₩57,152 | ₩57,245 | ₩57,125 | ₩57,179 | +0.05% | 3천 |
|---|
| 2026.06.03 | ₩57,104 | ₩57,219 | ₩57,104 | ₩57,159 | +0.10% | 8.6천 |
|---|
| 2026.06.02 | ₩57,045 | ₩57,219 | ₩57,045 | ₩57,152 | +0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩57,119 | ₩57,152 | ₩57,058 | ₩57,072 | -0.08% | 4.4천 |
|---|
| 2026.05.29 | ₩57,045 | ₩57,205 | ₩57,045 | ₩57,112 | +0.12% | 4.9천 |
|---|
| 2026.05.28 | ₩57,065 | ₩57,152 | ₩57,005 | ₩57,078 | +0.02% | 4.1천 |
|---|
| 2026.05.27 | ₩56,938 | ₩57,065 | ₩56,938 | ₩57,032 | +0.16% | 3.4천 |
|---|
| 2026.05.26 | ₩56,938 | ₩57,045 | ₩56,925 | ₩56,938 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩56,978 | ₩57,032 | ₩56,899 | ₩56,942 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩56,765 | ₩56,938 | ₩56,765 | ₩56,831 | +0.12% | 5.5천 |
|---|
| 2026.05.20 | ₩56,765 | ₩56,858 | ₩56,751 | ₩56,845 | +0.14% | 8.6천 |
|---|
| 2026.05.19 | ₩56,724 | ₩56,778 | ₩56,698 | ₩56,724 | 0.00% | 2.5천 |
|---|
| 2026.05.18 | ₩56,778 | ₩56,831 | ₩56,671 | ₩56,766 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩56,711 | ₩56,751 | ₩56,667 | ₩56,700 | -0.02% | 6.5천 |
|---|
| 2026.05.14 | ₩56,778 | ₩56,805 | ₩56,711 | ₩56,786 | +0.01% | 1.6천 |
|---|
| 2026.05.13 | ₩56,751 | ₩56,765 | ₩56,691 | ₩56,699 | -0.09% | 4.9천 |
|---|
| 2026.05.12 | ₩56,644 | ₩56,644 | ₩56,537 | ₩56,631 | -0.02% | 8.7천 |
|---|
| 2026.05.11 | ₩56,698 | ₩56,698 | ₩56,591 | ₩56,644 | -0.09% | 1만 |
|---|
| 2026.05.08 | ₩56,537 | ₩56,698 | ₩56,537 | ₩56,619 | +0.14% | 5천 |
|---|
| 2026.05.07 | ₩56,624 | ₩56,671 | ₩56,497 | ₩56,517 | -0.19% | 3.7천 |
|---|
| 2026.05.06 | ₩56,537 | ₩56,577 | ₩56,457 | ₩56,577 | +0.07% | 1.1만 |
|---|
| 2026.05.05 | ₩56,497 | ₩56,497 | ₩56,350 | ₩56,410 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩56,431 | ₩56,431 | ₩56,177 | ₩56,264 | -0.30% | 1.7만 |
|---|
| 2026.05.01 | ₩56,471 | ₩56,471 | ₩56,297 | ₩56,350 | -0.21% | 7.3천 |
|---|
| 2026.04.30 | ₩56,190 | ₩56,364 | ₩56,123 | ₩56,364 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩56,003 | ₩56,110 | ₩55,963 | ₩56,010 | +0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩56,043 | ₩56,103 | ₩55,936 | ₩56,103 | +0.11% | 9.7천 |
|---|
| 2026.04.27 | ₩56,056 | ₩56,097 | ₩56,034 | ₩56,087 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩56,003 | ₩56,030 | ₩55,910 | ₩56,028 | +0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩55,843 | ₩56,003 | ₩55,616 | ₩55,856 | +0.02% | 2.5만 |
|---|
| 2026.04.22 | ₩55,950 | ₩55,950 | ₩55,843 | ₩55,948 | -0.00% | 3.2천 |
|---|
| 2026.04.21 | ₩55,856 | ₩56,014 | ₩55,684 | ₩55,684 | -0.31% | 9.8천 |
|---|
| 2026.04.20 | ₩55,910 | ₩55,910 | ₩55,776 | ₩55,896 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩55,950 | ₩55,963 | ₩55,926 | ₩55,926 | -0.04% | 3.1천 |
|---|
| 2026.04.16 | ₩55,549 | ₩55,736 | ₩55,549 | ₩55,722 | +0.31% | 2.4천 |
|---|
| 2026.04.15 | ₩55,589 | ₩55,696 | ₩55,509 | ₩55,661 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩55,415 | ₩55,482 | ₩55,348 | ₩55,477 | +0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩54,894 | ₩55,234 | ₩54,894 | ₩55,234 | +0.62% | 2.4천 |
|---|
| 2026.04.10 | ₩54,921 | ₩54,961 | ₩54,807 | ₩54,849 | -0.13% | 1.1만 |
|---|
| 2026.04.09 | ₩54,606 | ₩54,961 | ₩54,533 | ₩54,902 | +0.54% | 4.9만 |
|---|
| 2026.04.08 | ₩54,574 | ₩54,636 | ₩54,463 | ₩54,587 | +0.02% | 1.3만 |
|---|
| 2026.04.07 | ₩53,251 | ₩53,518 | ₩53,077 | ₩53,518 | +0.50% | 1.3만 |
|---|
| 2026.04.06 | ₩53,438 | ₩53,649 | ₩53,385 | ₩53,518 | +0.15% | 1.3만 |
|---|
| 2026.04.02 | ₩52,797 | ₩53,525 | ₩52,797 | ₩53,362 | +1.07% | 6.2만 |
|---|
| 2026.04.01 | ₩53,131 | ₩53,532 | ₩53,117 | ₩53,258 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩52,318 | ₩52,922 | ₩51,928 | ₩52,882 | +1.08% | 1.5만 |
|---|
| 2026.03.30 | ₩52,022 | ₩52,022 | ₩51,260 | ₩51,471 | -1.06% | 4.1천 |
|---|
| 2026.03.27 | ₩52,115 | ₩52,155 | ₩51,657 | ₩51,657 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩53,198 | ₩53,211 | ₩52,536 | ₩52,536 | -1.24% | 1.9만 |
|---|
| 2026.03.25 | ₩53,538 | ₩53,625 | ₩53,438 | ₩53,491 | -0.09% | 3.8천 |
|---|
| 2026.03.24 | ₩53,131 | ₩53,451 | ₩53,131 | ₩53,177 | +0.09% | 4.4천 |
|---|
| 2026.03.23 | ₩53,759 | ₩53,812 | ₩53,358 | ₩53,534 | -0.42% | 3.7천 |
|---|
| 2026.03.20 | ₩53,144 | ₩53,251 | ₩52,636 | ₩52,826 | -0.60% | 2.6만 |
|---|
| 2026.03.19 | ₩53,264 | ₩53,772 | ₩53,264 | ₩53,715 | +0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩54,413 | ₩54,413 | ₩53,839 | ₩53,908 | -0.93% | 5.1천 |
|---|
| 2026.03.17 | ₩54,814 | ₩54,859 | ₩54,805 | ₩54,805 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩54,881 | ₩54,908 | ₩54,627 | ₩54,684 | -0.36% | 4.3만 |
|---|
| 2026.03.13 | ₩54,774 | ₩54,934 | ₩54,102 | ₩54,102 | -1.23% | 7.3천 |
|---|
| 2026.03.12 | ₩54,974 | ₩54,974 | ₩54,574 | ₩54,574 | -0.73% | 2.8만 |
|---|
| 2026.03.11 | ₩55,656 | ₩55,789 | ₩55,268 | ₩55,495 | -0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩55,887 | ₩56,217 | ₩55,609 | ₩55,609 | -0.50% | 1만 |
|---|
| 2026.03.09 | ₩54,253 | ₩55,729 | ₩54,253 | ₩55,729 | +2.72% | 3만 |
|---|
| 2026.03.06 | ₩54,972 | ₩55,442 | ₩54,972 | ₩55,176 | +0.37% | 3.7천 |
|---|
| 2026.03.05 | ₩56,290 | ₩56,290 | ₩55,535 | ₩56,036 | -0.45% | 7.1천 |
|---|
| 2026.03.04 | ₩56,123 | ₩56,537 | ₩56,123 | ₩56,437 | +0.56% | 4.5천 |
|---|
| 2026.03.03 | ₩55,262 | ₩56,110 | ₩55,204 | ₩55,901 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩56,297 | ₩56,631 | ₩56,143 | ₩56,504 | +0.37% | 3.1만 |
|---|
| 2026.02.27 | ₩56,257 | ₩56,388 | ₩56,203 | ₩56,388 | +0.23% | 1.9천 |
|---|
| 2026.02.26 | ₩56,537 | ₩56,751 | ₩56,324 | ₩56,656 | +0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩56,711 | ₩56,934 | ₩56,711 | ₩56,934 | +0.39% | 900 |
|---|
| 2026.02.24 | ₩56,070 | ₩56,564 | ₩56,070 | ₩56,469 | +0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩56,143 | ₩56,143 | ₩55,903 | ₩55,903 | -0.43% | 2.2만 |
|---|
| 2026.02.20 | ₩56,364 | ₩56,529 | ₩56,324 | ₩56,529 | +0.29% | 1.6천 |
|---|
| 2026.02.19 | ₩56,003 | ₩56,230 | ₩55,923 | ₩56,217 | +0.38% | 4.3천 |
|---|
| 2026.02.18 | ₩56,163 | ₩56,564 | ₩56,163 | ₩56,342 | +0.32% | 1.5만 |
|---|
| 2026.02.17 | ₩55,616 | ₩56,123 | ₩55,335 | ₩55,951 | +0.60% | 1.3만 |
|---|
| 2026.02.13 | ₩55,816 | ₩56,257 | ₩55,811 | ₩55,811 | -0.01% | 4.6천 |
|---|
| 2026.02.12 | ₩56,811 | ₩56,811 | ₩55,841 | ₩55,841 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩56,825 | ₩56,825 | ₩56,564 | ₩56,664 | -0.28% | 5.2천 |
|---|
| 2026.02.10 | ₩56,885 | ₩56,885 | ₩56,636 | ₩56,636 | -0.44% | 3.7천 |
|---|
| 2026.02.09 | ₩56,551 | ₩56,858 | ₩56,551 | ₩56,798 | +0.44% | 1.7만 |
|---|
| 2026.02.06 | ₩56,174 | ₩56,552 | ₩56,130 | ₩56,552 | +0.67% | 5.5천 |
|---|
| 2026.02.05 | ₩55,789 | ₩55,789 | ₩55,348 | ₩55,427 | -0.65% | 5.3천 |
|---|
| 2026.02.04 | ₩56,257 | ₩56,390 | ₩55,829 | ₩56,113 | -0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩56,754 | ₩56,754 | ₩56,137 | ₩56,324 | -0.76% | 3.5천 |
|---|
| 2026.02.02 | ₩56,390 | ₩56,858 | ₩56,390 | ₩56,789 | +0.71% | 2.7만 |
|---|
| 2026.01.30 | ₩56,457 | ₩56,631 | ₩56,337 | ₩56,451 | -0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩56,491 | ₩56,618 | ₩56,030 | ₩56,618 | +0.22% | 9.9천 |
|---|
| 2026.01.28 | ₩56,671 | ₩56,716 | ₩56,591 | ₩56,687 | +0.03% | 7.9천 |
|---|
| 2026.01.27 | ₩56,654 | ₩56,791 | ₩56,654 | ₩56,751 | +0.17% | 4.6천 |
|---|
| 2026.01.26 | ₩56,444 | ₩56,659 | ₩56,444 | ₩56,551 | +0.19% | 2.4천 |
|---|
| 2026.01.23 | ₩56,257 | ₩56,404 | ₩56,230 | ₩56,289 | +0.06% | 2.4천 |
|---|
| 2026.01.22 | ₩56,177 | ₩56,377 | ₩56,177 | ₩56,265 | +0.16% | 5.5천 |
|---|
| 2026.01.21 | ₩55,656 | ₩56,137 | ₩55,509 | ₩55,984 | +0.59% | 1.8천 |
|---|
| 2026.01.20 | ₩55,669 | ₩55,839 | ₩55,310 | ₩55,374 | -0.53% | 7.1천 |
|---|
| 2026.01.16 | ₩56,324 | ₩56,537 | ₩56,324 | ₩56,535 | +0.37% | 7.6천 |
|---|
| 2026.01.15 | ₩56,511 | ₩56,631 | ₩56,364 | ₩56,372 | -0.25% | 9.9천 |
|---|
| 2026.01.14 | ₩56,249 | ₩56,297 | ₩55,935 | ₩56,233 | -0.03% | 4.5천 |
|---|
| 2026.01.13 | ₩56,511 | ₩56,511 | ₩56,310 | ₩56,432 | -0.14% | 4.2천 |
|---|
| 2026.01.12 | ₩56,350 | ₩56,618 | ₩56,350 | ₩56,551 | +0.36% | 3.7천 |
|---|
| 2026.01.09 | ₩56,377 | ₩56,444 | ₩56,372 | ₩56,424 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩56,158 | ₩56,243 | ₩56,097 | ₩56,185 | +0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩56,284 | ₩56,377 | ₩56,153 | ₩56,153 | -0.23% | 4.5천 |
|---|
| 2026.01.06 | ₩55,936 | ₩56,284 | ₩55,736 | ₩56,203 | +0.48% | 7.7천 |
|---|
| 2026.01.05 | ₩55,829 | ₩56,150 | ₩55,829 | ₩55,990 | +0.29% | 9.3천 |
|---|
| 2026.01.02 | ₩55,789 | ₩55,789 | ₩55,549 | ₩55,656 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩56,284 | ₩56,284 | ₩55,602 | ₩55,602 | -1.21% | 3.5천 |
|---|
| 2025.12.30 | ₩56,151 | ₩56,377 | ₩56,150 | ₩56,341 | +0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩56,268 | ₩56,324 | ₩56,187 | ₩56,296 | +0.05% | 2.6천 |
|---|
| 2025.12.26 | ₩56,417 | ₩56,417 | ₩56,337 | ₩56,377 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩56,230 | ₩56,377 | ₩56,150 | ₩56,317 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩55,923 | ₩56,150 | ₩55,923 | ₩56,149 | +0.40% | 4.3천 |
|---|
| 2025.12.22 | ₩55,669 | ₩55,856 | ₩55,617 | ₩55,843 | +0.31% | 7.2천 |
|---|
| 2025.12.19 | ₩55,175 | ₩55,415 | ₩55,068 | ₩55,415 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩54,707 | ₩54,901 | ₩54,480 | ₩54,747 | +0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩55,041 | ₩55,041 | ₩54,119 | ₩54,119 | -1.67% | 2.6천 |
|---|
| 2025.12.16 | ₩54,921 | ₩55,014 | ₩54,587 | ₩54,988 | +0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩55,135 | ₩55,135 | ₩54,908 | ₩55,028 | -0.19% | 1.2만 |
|---|
| 2025.12.12 | ₩55,395 | ₩55,395 | ₩55,001 | ₩55,120 | -0.50% | 9.1천 |
|---|
| 2025.12.11 | ₩55,388 | ₩55,642 | ₩55,348 | ₩55,569 | +0.33% | 2.8만 |
|---|
| 2025.12.10 | ₩55,028 | ₩55,534 | ₩54,942 | ₩55,422 | +0.72% | 1.9천 |
|---|
| 2025.12.09 | ₩55,109 | ₩55,188 | ₩54,974 | ₩55,042 | -0.12% | 2천 |
|---|
| 2025.12.08 | ₩55,201 | ₩55,201 | ₩54,881 | ₩55,095 | -0.19% | 8천 |
|---|
| 2025.12.05 | ₩55,208 | ₩55,335 | ₩55,161 | ₩55,169 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩54,885 | ₩55,121 | ₩54,885 | ₩55,121 | +0.43% | 2.6천 |
|---|
| 2025.12.03 | ₩54,809 | ₩55,041 | ₩54,809 | ₩55,036 | +0.41% | 1.6천 |
|---|
| 2025.12.02 | ₩54,894 | ₩54,921 | ₩54,746 | ₩54,849 | -0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩54,721 | ₩54,842 | ₩54,627 | ₩54,670 | -0.09% | 3천 |
|---|
| 2025.11.28 | ₩54,721 | ₩54,866 | ₩54,721 | ₩54,817 | +0.18% | 3.6천 |
|---|
| 2025.11.26 | ₩54,473 | ₩54,747 | ₩54,473 | ₩54,623 | +0.27% | 2.8천 |
|---|
| 2025.11.25 | ₩53,665 | ₩54,293 | ₩53,665 | ₩54,265 | +1.12% | 4.4천 |
|---|
| 2025.11.24 | ₩53,678 | ₩53,773 | ₩53,652 | ₩53,773 | +0.18% | 2.9천 |
|---|
| 2025.11.21 | ₩52,383 | ₩53,184 | ₩52,200 | ₩52,823 | +0.84% | 7천 |
|---|
| 2025.11.20 | ₩53,992 | ₩54,079 | ₩52,262 | ₩52,262 | -3.20% | 4.4천 |
|---|
| 2025.11.19 | ₩53,331 | ₩53,405 | ₩53,010 | ₩53,139 | -0.36% | 7.1천 |
|---|
| 2025.11.18 | ₩52,864 | ₩53,278 | ₩52,864 | ₩52,974 | +0.21% | 2.1천 |
|---|
| 2025.11.17 | ₩53,572 | ₩53,946 | ₩53,278 | ₩53,299 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩53,411 | ₩53,959 | ₩53,411 | ₩53,757 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩54,346 | ₩54,346 | ₩53,715 | ₩53,715 | -1.16% | 1.2천 |
|---|
| 2025.11.12 | ₩54,440 | ₩54,554 | ₩54,373 | ₩54,519 | +0.14% | 2.6천 |
|---|
| 2025.11.11 | ₩54,400 | ₩54,535 | ₩54,360 | ₩54,524 | +0.23% | 1.7천 |
|---|
| 2025.11.10 | ₩54,253 | ₩54,415 | ₩54,213 | ₩54,415 | +0.30% | 1.6만 |
|---|
| 2025.11.07 | ₩52,997 | ₩53,650 | ₩52,997 | ₩53,629 | +1.19% | 7천 |
|---|
| 2025.11.06 | ₩53,572 | ₩53,678 | ₩53,558 | ₩53,600 | +0.05% | 1.9천 |
|---|
| 2025.11.05 | ₩54,039 | ₩54,280 | ₩54,039 | ₩54,119 | +0.15% | 3.7천 |
|---|
| 2025.11.04 | ₩54,066 | ₩54,066 | ₩53,890 | ₩53,903 | -0.30% | 4천 |
|---|
| 2025.11.03 | ₩54,333 | ₩54,440 | ₩54,318 | ₩54,345 | +0.02% | 2.4천 |
|---|
| 2025.10.31 | ₩54,393 | ₩54,427 | ₩54,121 | ₩54,281 | -0.21% | 1천 |
|---|
| 2025.10.30 | ₩54,507 | ₩54,507 | ₩54,199 | ₩54,199 | -0.56% | 8.2천 |
|---|
| 2025.10.29 | ₩54,600 | ₩54,667 | ₩54,427 | ₩54,483 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩54,505 | ₩54,680 | ₩54,505 | ₩54,547 | +0.08% | 4.2천 |
|---|
| 2025.10.27 | ₩54,413 | ₩54,614 | ₩54,387 | ₩54,614 | +0.37% | 3.7천 |
|---|
| 2025.10.24 | ₩54,026 | ₩54,226 | ₩54,026 | ₩54,113 | +0.16% | 8.2천 |
|---|
| 2025.10.23 | ₩53,572 | ₩53,866 | ₩53,481 | ₩53,761 | +0.35% | 4.3천 |
|---|
| 2025.10.22 | ₩53,558 | ₩53,558 | ₩53,224 | ₩53,474 | -0.16% | 6천 |
|---|
| 2025.10.21 | ₩53,657 | ₩53,852 | ₩53,657 | ₩53,763 | +0.20% | 2.7천 |
|---|
| 2025.10.20 | ₩53,637 | ₩53,732 | ₩53,585 | ₩53,690 | +0.10% | 2.6천 |
|---|
| 2025.10.17 | ₩52,703 | ₩53,171 | ₩52,703 | ₩53,119 | +0.79% | 7.9천 |
|---|
| 2025.10.16 | ₩53,311 | ₩53,344 | ₩52,571 | ₩52,753 | -1.05% | 7.5천 |
|---|
| 2025.10.15 | ₩53,365 | ₩53,470 | ₩52,984 | ₩53,080 | -0.53% | 3.4천 |
|---|
| 2025.10.14 | ₩52,793 | ₩53,238 | ₩52,793 | ₩52,925 | +0.25% | 2.4천 |
|---|
| 2025.10.13 | ₩52,690 | ₩53,043 | ₩52,690 | ₩53,043 | +0.67% | 4.5천 |
|---|
| 2025.10.10 | ₩52,823 | ₩52,970 | ₩52,289 | ₩52,289 | -1.01% | 3천 |
|---|