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 | ₩60,519 | ₩60,771 | ₩60,505 | ₩60,678 | +0.26% | 6.1천 |
| 2026.10.08 | ₩60,559 | ₩60,559 | ₩60,278 | ₩60,439 | -0.20% | 6.2천 |
| 2026.10.07 | ₩60,445 | ₩60,612 | ₩60,425 | ₩60,612 | +0.28% | 3.5천 |
| 2026.10.06 | ₩60,572 | ₩60,767 | ₩60,572 | ₩60,706 | +0.22% | 4.1천 |
| 2026.10.05 | ₩60,038 | ₩60,439 | ₩60,038 | ₩60,439 | +0.67% | 3.1천 |
| 2026.10.02 | ₩60,185 | ₩60,185 | ₩59,958 | ₩60,105 | -0.13% | 5.4천 |
| 2026.10.01 | ₩59,530 | ₩59,836 | ₩59,390 | ₩59,739 | +0.35% | 9.9천 |
| 2026.09.30 | ₩60,412 | ₩60,452 | ₩59,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,811 |
| -0.99% |
| 1.9천 |
| 2026.09.29 | ₩60,198 | ₩60,198 | ₩59,611 | ₩59,864 | -0.55% | 9천 |
|---|
| 2026.09.28 | ₩60,392 | ₩60,392 | ₩59,987 | ₩59,987 | -0.67% | 1.1천 |
|---|
| 2026.09.25 | ₩60,305 | ₩60,626 | ₩60,296 | ₩60,619 | +0.52% | 1.1만 |
|---|
| 2026.09.24 | ₩60,025 | ₩60,252 | ₩59,777 | ₩60,171 | +0.24% | 6.6천 |
|---|
| 2026.09.23 | ₩60,332 | ₩60,332 | ₩60,145 | ₩60,145 | -0.31% | 3.5천 |
|---|
| 2026.09.22 | ₩60,626 | ₩60,799 | ₩60,626 | ₩60,680 | +0.09% | 12.7만 |
|---|
| 2026.09.21 | ₩60,065 | ₩60,591 | ₩60,065 | ₩60,591 | +0.88% | 6.1천 |
|---|
| 2026.09.18 | ₩59,263 | ₩59,514 | ₩59,223 | ₩59,514 | +0.42% | 2천 |
|---|
| 2026.09.17 | ₩59,216 | ₩59,490 | ₩59,216 | ₩59,343 | +0.21% | 7.2천 |
|---|
| 2026.09.16 | ₩59,130 | ₩59,130 | ₩58,408 | ₩58,450 | -1.15% | 3.9천 |
|---|
| 2026.09.15 | ₩58,836 | ₩58,836 | ₩58,706 | ₩58,781 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩59,250 | ₩59,354 | ₩59,190 | ₩59,190 | -0.10% | 2.5천 |
|---|
| 2026.09.11 | ₩59,590 | ₩59,590 | ₩59,444 | ₩59,513 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩58,849 | ₩59,013 | ₩58,742 | ₩58,849 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩59,263 | ₩59,343 | ₩59,196 | ₩59,303 | +0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩59,744 | ₩59,744 | ₩59,544 | ₩59,544 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩59,971 | ₩59,971 | ₩59,764 | ₩59,808 | -0.27% | 2.8천 |
|---|
| 2026.09.03 | ₩59,871 | ₩60,025 | ₩59,824 | ₩59,944 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩59,450 | ₩59,464 | ₩59,383 | ₩59,398 | -0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩59,116 | ₩59,270 | ₩58,956 | ₩59,051 | -0.11% | 2만 |
|---|
| 2026.08.31 | ₩59,383 | ₩59,530 | ₩59,303 | ₩59,514 | +0.22% | 7.9만 |
|---|
| 2026.08.28 | ₩59,864 | ₩59,864 | ₩59,564 | ₩59,637 | -0.38% | 3.6천 |
|---|
| 2026.08.27 | ₩59,530 | ₩59,784 | ₩59,476 | ₩59,664 | +0.22% | 7.3만 |
|---|
| 2026.08.26 | ₩59,143 | ₩59,370 | ₩59,143 | ₩59,323 | +0.30% | 5.2천 |
|---|
| 2026.08.25 | ₩59,156 | ₩59,290 | ₩59,156 | ₩59,283 | +0.21% | 3.8천 |
|---|
| 2026.08.24 | ₩59,066 | ₩59,249 | ₩59,066 | ₩59,108 | +0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩59,116 | ₩59,303 | ₩59,116 | ₩59,218 | +0.17% | 4.8천 |
|---|
| 2026.08.20 | ₩59,317 | ₩59,317 | ₩59,023 | ₩59,023 | -0.50% | 1.5만 |
|---|
| 2026.08.19 | ₩59,410 | ₩59,430 | ₩59,357 | ₩59,375 | -0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩59,343 | ₩59,370 | ₩59,237 | ₩59,250 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩59,691 | ₩59,691 | ₩59,514 | ₩59,514 | -0.30% | 1.3만 |
|---|
| 2026.08.14 | ₩59,611 | ₩59,717 | ₩59,584 | ₩59,644 | +0.06% | 5천 |
|---|
| 2026.08.13 | ₩59,530 | ₩59,691 | ₩59,530 | ₩59,657 | +0.21% | 3.8천 |
|---|
| 2026.08.12 | ₩59,381 | ₩59,477 | ₩59,370 | ₩59,477 | +0.16% | 4.9천 |
|---|
| 2026.08.11 | ₩59,303 | ₩59,424 | ₩59,237 | ₩59,237 | -0.11% | 9.3천 |
|---|
| 2026.08.10 | ₩59,357 | ₩59,424 | ₩59,250 | ₩59,331 | -0.04% | 6.7천 |
|---|
| 2026.08.07 | ₩59,237 | ₩59,410 | ₩59,237 | ₩59,309 | +0.12% | 2.6천 |
|---|
| 2026.08.06 | ₩59,183 | ₩59,210 | ₩59,003 | ₩59,067 | -0.20% | 4.3천 |
|---|
| 2026.08.05 | ₩59,210 | ₩59,245 | ₩59,103 | ₩59,166 | -0.07% | 3.4천 |
|---|
| 2026.08.04 | ₩58,642 | ₩59,170 | ₩58,635 | ₩59,119 | +0.81% | 2.4천 |
|---|
| 2026.08.03 | ₩57,888 | ₩58,475 | ₩57,888 | ₩58,475 | +1.02% | 11.3만 |
|---|
| 2026.07.31 | ₩57,206 | ₩57,847 | ₩57,206 | ₩57,847 | +1.12% | 6.2천 |
|---|
| 2026.07.30 | ₩56,579 | ₩57,353 | ₩56,579 | ₩57,222 | +1.14% | 2만 |
|---|
| 2026.07.29 | ₩57,053 | ₩57,300 | ₩56,271 | ₩56,271 | -1.37% | 8.4천 |
|---|
| 2026.07.28 | ₩57,046 | ₩57,260 | ₩57,019 | ₩57,220 | +0.30% | 8.1천 |
|---|
| 2026.07.27 | ₩57,300 | ₩57,300 | ₩56,899 | ₩57,031 | -0.47% | 5천 |
|---|
| 2026.07.24 | ₩56,979 | ₩57,419 | ₩56,906 | ₩56,982 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩57,099 | ₩57,099 | ₩56,806 | ₩56,886 | -0.37% | 9.5천 |
|---|
| 2026.07.22 | ₩57,674 | ₩57,874 | ₩57,674 | ₩57,686 | +0.02% | 8.6천 |
|---|
| 2026.07.21 | ₩57,460 | ₩57,706 | ₩57,460 | ₩57,706 | +0.43% | 4.6천 |
|---|
| 2026.07.20 | ₩57,440 | ₩57,554 | ₩57,233 | ₩57,286 | -0.27% | 3.6천 |
|---|
| 2026.07.17 | ₩57,313 | ₩57,547 | ₩57,233 | ₩57,393 | +0.14% | 7.6만 |
|---|
| 2026.07.16 | ₩57,901 | ₩57,988 | ₩57,701 | ₩57,714 | -0.32% | 5.2천 |
|---|
| 2026.07.15 | ₩58,021 | ₩58,028 | ₩57,767 | ₩58,028 | +0.01% | 2.2만 |
|---|
| 2026.07.14 | ₩57,847 | ₩57,914 | ₩57,660 | ₩57,854 | +0.01% | 4.7만 |
|---|
| 2026.07.13 | ₩57,888 | ₩57,901 | ₩57,580 | ₩57,701 | -0.32% | 12.7만 |
|---|
| 2026.07.10 | ₩57,888 | ₩58,008 | ₩57,594 | ₩57,986 | +0.17% | 1만 |
|---|
| 2026.07.09 | ₩57,460 | ₩57,779 | ₩57,460 | ₩57,715 | +0.44% | 3천 |
|---|
| 2026.07.08 | ₩57,339 | ₩57,380 | ₩56,939 | ₩57,368 | +0.05% | 3만 |
|---|
| 2026.07.07 | ₩57,647 | ₩57,647 | ₩57,353 | ₩57,473 | -0.30% | 4.6천 |
|---|
| 2026.07.06 | ₩57,554 | ₩57,779 | ₩57,554 | ₩57,680 | +0.22% | 2.9만 |
|---|
| 2026.07.02 | ₩57,527 | ₩57,594 | ₩56,912 | ₩57,180 | -0.60% | 4.8천 |
|---|
| 2026.07.01 | ₩57,206 | ₩57,527 | ₩57,206 | ₩57,246 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩57,393 | ₩57,473 | ₩57,313 | ₩57,373 | -0.03% | 5.9천 |
|---|
| 2026.06.29 | ₩57,447 | ₩57,447 | ₩57,313 | ₩57,380 | -0.12% | 8.5천 |
|---|
| 2026.06.26 | ₩57,407 | ₩57,420 | ₩57,273 | ₩57,286 | -0.21% | 3.9천 |
|---|
| 2026.06.25 | ₩57,313 | ₩57,393 | ₩57,273 | ₩57,306 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩57,260 | ₩57,380 | ₩57,246 | ₩57,313 | +0.09% | 5천 |
|---|
| 2026.06.23 | ₩57,286 | ₩57,367 | ₩57,286 | ₩57,286 | 0.00% | 2.6천 |
|---|
| 2026.06.22 | ₩57,327 | ₩57,393 | ₩57,246 | ₩57,306 | -0.03% | 7.8천 |
|---|
| 2026.06.18 | ₩57,312 | ₩57,327 | ₩57,206 | ₩57,268 | -0.08% | 4.1천 |
|---|
| 2026.06.17 | ₩57,313 | ₩57,313 | ₩57,180 | ₩57,226 | -0.15% | 4.3천 |
|---|
| 2026.06.16 | ₩57,206 | ₩57,340 | ₩57,153 | ₩57,253 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩57,300 | ₩57,340 | ₩57,166 | ₩57,240 | -0.10% | 7.8천 |
|---|
| 2026.06.12 | ₩57,180 | ₩57,246 | ₩57,126 | ₩57,246 | +0.12% | 1.8천 |
|---|
| 2026.06.11 | ₩56,953 | ₩57,180 | ₩56,953 | ₩57,133 | +0.32% | 2.8천 |
|---|
| 2026.06.10 | ₩57,113 | ₩57,113 | ₩56,939 | ₩56,962 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩57,111 | ₩57,111 | ₩56,846 | ₩57,053 | -0.10% | 8.9천 |
|---|
| 2026.06.08 | ₩57,006 | ₩57,086 | ₩57,006 | ₩57,086 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩57,140 | ₩57,193 | ₩56,926 | ₩56,993 | -0.26% | 8.2천 |
|---|
| 2026.06.04 | ₩57,140 | ₩57,233 | ₩57,113 | ₩57,166 | +0.05% | 3천 |
|---|
| 2026.06.03 | ₩57,091 | ₩57,206 | ₩57,091 | ₩57,146 | +0.10% | 8.6천 |
|---|
| 2026.06.02 | ₩57,033 | ₩57,206 | ₩57,033 | ₩57,140 | +0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩57,106 | ₩57,140 | ₩57,046 | ₩57,059 | -0.08% | 4.4천 |
|---|
| 2026.05.29 | ₩57,033 | ₩57,193 | ₩57,033 | ₩57,099 | +0.12% | 4.9천 |
|---|
| 2026.05.28 | ₩57,053 | ₩57,140 | ₩56,993 | ₩57,066 | +0.02% | 4.1천 |
|---|
| 2026.05.27 | ₩56,926 | ₩57,053 | ₩56,926 | ₩57,019 | +0.16% | 3.4천 |
|---|
| 2026.05.26 | ₩56,926 | ₩57,033 | ₩56,912 | ₩56,926 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩56,966 | ₩57,019 | ₩56,887 | ₩56,930 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩56,752 | ₩56,926 | ₩56,752 | ₩56,819 | +0.12% | 5.5천 |
|---|
| 2026.05.20 | ₩56,752 | ₩56,846 | ₩56,739 | ₩56,832 | +0.14% | 8.6천 |
|---|
| 2026.05.19 | ₩56,712 | ₩56,766 | ₩56,685 | ₩56,712 | 0.00% | 2.5천 |
|---|
| 2026.05.18 | ₩56,766 | ₩56,819 | ₩56,659 | ₩56,754 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩56,699 | ₩56,739 | ₩56,655 | ₩56,688 | -0.02% | 6.5천 |
|---|
| 2026.05.14 | ₩56,766 | ₩56,792 | ₩56,699 | ₩56,774 | +0.01% | 1.6천 |
|---|
| 2026.05.13 | ₩56,739 | ₩56,752 | ₩56,679 | ₩56,687 | -0.09% | 4.9천 |
|---|
| 2026.05.12 | ₩56,632 | ₩56,632 | ₩56,525 | ₩56,619 | -0.02% | 8.7천 |
|---|
| 2026.05.11 | ₩56,685 | ₩56,685 | ₩56,579 | ₩56,632 | -0.09% | 1만 |
|---|
| 2026.05.08 | ₩56,525 | ₩56,685 | ₩56,525 | ₩56,607 | +0.14% | 5천 |
|---|
| 2026.05.07 | ₩56,612 | ₩56,659 | ₩56,485 | ₩56,505 | -0.19% | 3.7천 |
|---|
| 2026.05.06 | ₩56,525 | ₩56,565 | ₩56,445 | ₩56,565 | +0.07% | 1.1만 |
|---|
| 2026.05.05 | ₩56,485 | ₩56,485 | ₩56,338 | ₩56,398 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩56,418 | ₩56,418 | ₩56,165 | ₩56,251 | -0.30% | 1.7만 |
|---|
| 2026.05.01 | ₩56,458 | ₩56,458 | ₩56,285 | ₩56,338 | -0.21% | 7.3천 |
|---|
| 2026.04.30 | ₩56,178 | ₩56,351 | ₩56,111 | ₩56,351 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩55,991 | ₩56,098 | ₩55,951 | ₩55,998 | +0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩56,031 | ₩56,091 | ₩55,924 | ₩56,091 | +0.11% | 9.7천 |
|---|
| 2026.04.27 | ₩56,044 | ₩56,084 | ₩56,022 | ₩56,075 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩55,991 | ₩56,018 | ₩55,897 | ₩56,016 | +0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩55,831 | ₩55,991 | ₩55,604 | ₩55,844 | +0.02% | 2.5만 |
|---|
| 2026.04.22 | ₩55,937 | ₩55,937 | ₩55,831 | ₩55,936 | -0.00% | 3.2천 |
|---|
| 2026.04.21 | ₩55,844 | ₩56,002 | ₩55,672 | ₩55,672 | -0.31% | 9.8천 |
|---|
| 2026.04.20 | ₩55,897 | ₩55,897 | ₩55,764 | ₩55,884 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩55,937 | ₩55,951 | ₩55,913 | ₩55,913 | -0.04% | 3.1천 |
|---|
| 2026.04.16 | ₩55,537 | ₩55,724 | ₩55,537 | ₩55,710 | +0.31% | 2.4천 |
|---|
| 2026.04.15 | ₩55,577 | ₩55,684 | ₩55,497 | ₩55,649 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩55,403 | ₩55,470 | ₩55,336 | ₩55,465 | +0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩54,882 | ₩55,222 | ₩54,882 | ₩55,222 | +0.62% | 2.4천 |
|---|
| 2026.04.10 | ₩54,909 | ₩54,949 | ₩54,795 | ₩54,837 | -0.13% | 1.1만 |
|---|
| 2026.04.09 | ₩54,594 | ₩54,949 | ₩54,522 | ₩54,890 | +0.54% | 4.9만 |
|---|
| 2026.04.08 | ₩54,562 | ₩54,624 | ₩54,451 | ₩54,575 | +0.02% | 1.3만 |
|---|
| 2026.04.07 | ₩53,239 | ₩53,507 | ₩53,066 | ₩53,507 | +0.50% | 1.3만 |
|---|
| 2026.04.06 | ₩53,426 | ₩53,637 | ₩53,373 | ₩53,507 | +0.15% | 1.3만 |
|---|
| 2026.04.02 | ₩52,785 | ₩53,513 | ₩52,785 | ₩53,350 | +1.07% | 6.2만 |
|---|
| 2026.04.01 | ₩53,119 | ₩53,520 | ₩53,106 | ₩53,246 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩52,307 | ₩52,911 | ₩51,917 | ₩52,871 | +1.08% | 1.5만 |
|---|
| 2026.03.30 | ₩52,011 | ₩52,011 | ₩51,249 | ₩51,460 | -1.06% | 4.1천 |
|---|
| 2026.03.27 | ₩52,104 | ₩52,144 | ₩51,646 | ₩51,646 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩53,186 | ₩53,199 | ₩52,525 | ₩52,525 | -1.24% | 1.9만 |
|---|
| 2026.03.25 | ₩53,527 | ₩53,613 | ₩53,426 | ₩53,480 | -0.09% | 3.8천 |
|---|
| 2026.03.24 | ₩53,119 | ₩53,440 | ₩53,119 | ₩53,166 | +0.09% | 4.4천 |
|---|
| 2026.03.23 | ₩53,747 | ₩53,800 | ₩53,346 | ₩53,523 | -0.42% | 3.7천 |
|---|
| 2026.03.20 | ₩53,133 | ₩53,239 | ₩52,625 | ₩52,815 | -0.60% | 2.6만 |
|---|
| 2026.03.19 | ₩53,253 | ₩53,760 | ₩53,253 | ₩53,703 | +0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩54,401 | ₩54,401 | ₩53,827 | ₩53,897 | -0.93% | 5.1천 |
|---|
| 2026.03.17 | ₩54,802 | ₩54,848 | ₩54,793 | ₩54,793 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩54,869 | ₩54,896 | ₩54,615 | ₩54,673 | -0.36% | 4.3만 |
|---|
| 2026.03.13 | ₩54,762 | ₩54,922 | ₩54,090 | ₩54,090 | -1.23% | 7.3천 |
|---|
| 2026.03.12 | ₩54,962 | ₩54,962 | ₩54,562 | ₩54,562 | -0.73% | 2.8만 |
|---|
| 2026.03.11 | ₩55,644 | ₩55,777 | ₩55,256 | ₩55,483 | -0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩55,875 | ₩56,205 | ₩55,597 | ₩55,597 | -0.50% | 1만 |
|---|
| 2026.03.09 | ₩54,241 | ₩55,717 | ₩54,241 | ₩55,717 | +2.72% | 3만 |
|---|
| 2026.03.06 | ₩54,960 | ₩55,430 | ₩54,960 | ₩55,164 | +0.37% | 3.7천 |
|---|
| 2026.03.05 | ₩56,278 | ₩56,278 | ₩55,523 | ₩56,024 | -0.45% | 7.1천 |
|---|
| 2026.03.04 | ₩56,111 | ₩56,525 | ₩56,111 | ₩56,425 | +0.56% | 4.5천 |
|---|
| 2026.03.03 | ₩55,250 | ₩56,098 | ₩55,192 | ₩55,889 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩56,285 | ₩56,619 | ₩56,131 | ₩56,492 | +0.37% | 3.1만 |
|---|
| 2026.02.27 | ₩56,245 | ₩56,376 | ₩56,191 | ₩56,376 | +0.23% | 1.9천 |
|---|
| 2026.02.26 | ₩56,525 | ₩56,739 | ₩56,311 | ₩56,644 | +0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩56,699 | ₩56,922 | ₩56,699 | ₩56,922 | +0.39% | 900 |
|---|
| 2026.02.24 | ₩56,058 | ₩56,552 | ₩56,058 | ₩56,457 | +0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩56,131 | ₩56,131 | ₩55,891 | ₩55,891 | -0.43% | 2.2만 |
|---|
| 2026.02.20 | ₩56,351 | ₩56,517 | ₩56,311 | ₩56,517 | +0.29% | 1.6천 |
|---|
| 2026.02.19 | ₩55,991 | ₩56,218 | ₩55,911 | ₩56,205 | +0.38% | 4.3천 |
|---|
| 2026.02.18 | ₩56,151 | ₩56,552 | ₩56,151 | ₩56,330 | +0.32% | 1.5만 |
|---|
| 2026.02.17 | ₩55,604 | ₩56,111 | ₩55,323 | ₩55,939 | +0.60% | 1.3만 |
|---|
| 2026.02.13 | ₩55,804 | ₩56,245 | ₩55,799 | ₩55,799 | -0.01% | 4.6천 |
|---|
| 2026.02.12 | ₩56,799 | ₩56,799 | ₩55,829 | ₩55,829 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩56,812 | ₩56,812 | ₩56,552 | ₩56,652 | -0.28% | 5.2천 |
|---|
| 2026.02.10 | ₩56,872 | ₩56,872 | ₩56,624 | ₩56,624 | -0.44% | 3.7천 |
|---|
| 2026.02.09 | ₩56,538 | ₩56,846 | ₩56,538 | ₩56,786 | +0.44% | 1.7만 |
|---|
| 2026.02.06 | ₩56,162 | ₩56,540 | ₩56,118 | ₩56,540 | +0.67% | 5.5천 |
|---|
| 2026.02.05 | ₩55,777 | ₩55,777 | ₩55,336 | ₩55,415 | -0.65% | 5.3천 |
|---|
| 2026.02.04 | ₩56,245 | ₩56,378 | ₩55,817 | ₩56,100 | -0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩56,742 | ₩56,742 | ₩56,124 | ₩56,311 | -0.76% | 3.5천 |
|---|
| 2026.02.02 | ₩56,378 | ₩56,846 | ₩56,378 | ₩56,776 | +0.71% | 2.7만 |
|---|
| 2026.01.30 | ₩56,445 | ₩56,619 | ₩56,325 | ₩56,438 | -0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩56,478 | ₩56,605 | ₩56,018 | ₩56,605 | +0.22% | 9.9천 |
|---|
| 2026.01.28 | ₩56,659 | ₩56,704 | ₩56,579 | ₩56,675 | +0.03% | 7.9천 |
|---|
| 2026.01.27 | ₩56,641 | ₩56,779 | ₩56,641 | ₩56,739 | +0.17% | 4.6천 |
|---|
| 2026.01.26 | ₩56,432 | ₩56,647 | ₩56,432 | ₩56,538 | +0.19% | 2.4천 |
|---|
| 2026.01.23 | ₩56,245 | ₩56,392 | ₩56,218 | ₩56,277 | +0.06% | 2.4천 |
|---|
| 2026.01.22 | ₩56,165 | ₩56,365 | ₩56,165 | ₩56,253 | +0.16% | 5.5천 |
|---|
| 2026.01.21 | ₩55,644 | ₩56,124 | ₩55,497 | ₩55,972 | +0.59% | 1.8천 |
|---|
| 2026.01.20 | ₩55,657 | ₩55,827 | ₩55,298 | ₩55,362 | -0.53% | 7.1천 |
|---|
| 2026.01.16 | ₩56,311 | ₩56,525 | ₩56,311 | ₩56,522 | +0.37% | 7.6천 |
|---|
| 2026.01.15 | ₩56,498 | ₩56,619 | ₩56,351 | ₩56,360 | -0.25% | 9.9천 |
|---|
| 2026.01.14 | ₩56,237 | ₩56,285 | ₩55,923 | ₩56,221 | -0.03% | 4.5천 |
|---|
| 2026.01.13 | ₩56,498 | ₩56,498 | ₩56,298 | ₩56,420 | -0.14% | 4.2천 |
|---|
| 2026.01.12 | ₩56,338 | ₩56,605 | ₩56,338 | ₩56,538 | +0.36% | 3.7천 |
|---|
| 2026.01.09 | ₩56,365 | ₩56,432 | ₩56,360 | ₩56,412 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩56,146 | ₩56,231 | ₩56,084 | ₩56,173 | +0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩56,271 | ₩56,365 | ₩56,140 | ₩56,140 | -0.23% | 4.5천 |
|---|
| 2026.01.06 | ₩55,924 | ₩56,271 | ₩55,724 | ₩56,191 | +0.48% | 7.7천 |
|---|
| 2026.01.05 | ₩55,817 | ₩56,138 | ₩55,817 | ₩55,978 | +0.29% | 9.3천 |
|---|
| 2026.01.02 | ₩55,777 | ₩55,777 | ₩55,537 | ₩55,644 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩56,271 | ₩56,271 | ₩55,590 | ₩55,590 | -1.21% | 3.5천 |
|---|
| 2025.12.30 | ₩56,139 | ₩56,365 | ₩56,138 | ₩56,329 | +0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩56,255 | ₩56,311 | ₩56,175 | ₩56,283 | +0.05% | 2.6천 |
|---|
| 2025.12.26 | ₩56,405 | ₩56,405 | ₩56,325 | ₩56,365 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩56,218 | ₩56,365 | ₩56,138 | ₩56,305 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩55,911 | ₩56,138 | ₩55,911 | ₩56,136 | +0.40% | 4.3천 |
|---|
| 2025.12.22 | ₩55,657 | ₩55,844 | ₩55,605 | ₩55,831 | +0.31% | 7.2천 |
|---|
| 2025.12.19 | ₩55,163 | ₩55,403 | ₩55,056 | ₩55,403 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩54,695 | ₩54,889 | ₩54,468 | ₩54,735 | +0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩55,029 | ₩55,029 | ₩54,108 | ₩54,108 | -1.67% | 2.6천 |
|---|
| 2025.12.16 | ₩54,909 | ₩55,002 | ₩54,575 | ₩54,976 | +0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩55,123 | ₩55,123 | ₩54,896 | ₩55,016 | -0.19% | 1.2만 |
|---|
| 2025.12.12 | ₩55,383 | ₩55,383 | ₩54,989 | ₩55,108 | -0.50% | 9.1천 |
|---|
| 2025.12.11 | ₩55,376 | ₩55,630 | ₩55,336 | ₩55,557 | +0.33% | 2.8만 |
|---|
| 2025.12.10 | ₩55,016 | ₩55,522 | ₩54,930 | ₩55,410 | +0.72% | 1.9천 |
|---|
| 2025.12.09 | ₩55,097 | ₩55,176 | ₩54,962 | ₩55,031 | -0.12% | 2천 |
|---|
| 2025.12.08 | ₩55,189 | ₩55,189 | ₩54,869 | ₩55,083 | -0.19% | 8천 |
|---|
| 2025.12.05 | ₩55,196 | ₩55,323 | ₩55,149 | ₩55,157 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩54,873 | ₩55,109 | ₩54,873 | ₩55,109 | +0.43% | 2.6천 |
|---|
| 2025.12.03 | ₩54,797 | ₩55,029 | ₩54,797 | ₩55,024 | +0.41% | 1.6천 |
|---|
| 2025.12.02 | ₩54,882 | ₩54,909 | ₩54,734 | ₩54,837 | -0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩54,709 | ₩54,830 | ₩54,615 | ₩54,658 | -0.09% | 3천 |
|---|
| 2025.11.28 | ₩54,709 | ₩54,854 | ₩54,709 | ₩54,805 | +0.18% | 3.6천 |
|---|
| 2025.11.26 | ₩54,462 | ₩54,735 | ₩54,462 | ₩54,611 | +0.27% | 2.8천 |
|---|
| 2025.11.25 | ₩53,653 | ₩54,281 | ₩53,653 | ₩54,253 | +1.12% | 4.4천 |
|---|
| 2025.11.24 | ₩53,667 | ₩53,762 | ₩53,640 | ₩53,762 | +0.18% | 2.9천 |
|---|
| 2025.11.21 | ₩52,371 | ₩53,173 | ₩52,188 | ₩52,812 | +0.84% | 7천 |
|---|
| 2025.11.20 | ₩53,981 | ₩54,068 | ₩52,251 | ₩52,251 | -3.20% | 4.4천 |
|---|
| 2025.11.19 | ₩53,320 | ₩53,393 | ₩52,999 | ₩53,127 | -0.36% | 7.1천 |
|---|
| 2025.11.18 | ₩52,852 | ₩53,266 | ₩52,852 | ₩52,963 | +0.21% | 2.1천 |
|---|
| 2025.11.17 | ₩53,560 | ₩53,934 | ₩53,266 | ₩53,287 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩53,400 | ₩53,947 | ₩53,400 | ₩53,746 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩54,335 | ₩54,335 | ₩53,703 | ₩53,703 | -1.16% | 1.2천 |
|---|
| 2025.11.12 | ₩54,428 | ₩54,542 | ₩54,361 | ₩54,507 | +0.14% | 2.6천 |
|---|
| 2025.11.11 | ₩54,388 | ₩54,523 | ₩54,348 | ₩54,512 | +0.23% | 1.7천 |
|---|
| 2025.11.10 | ₩54,241 | ₩54,403 | ₩54,201 | ₩54,403 | +0.30% | 1.6만 |
|---|
| 2025.11.07 | ₩52,986 | ₩53,639 | ₩52,986 | ₩53,617 | +1.19% | 7천 |
|---|
| 2025.11.06 | ₩53,560 | ₩53,667 | ₩53,547 | ₩53,588 | +0.05% | 1.9천 |
|---|
| 2025.11.05 | ₩54,027 | ₩54,268 | ₩54,027 | ₩54,108 | +0.15% | 3.7천 |
|---|
| 2025.11.04 | ₩54,054 | ₩54,054 | ₩53,878 | ₩53,891 | -0.30% | 4천 |
|---|
| 2025.11.03 | ₩54,321 | ₩54,428 | ₩54,307 | ₩54,333 | +0.02% | 2.4천 |
|---|
| 2025.10.31 | ₩54,381 | ₩54,415 | ₩54,109 | ₩54,269 | -0.21% | 1천 |
|---|
| 2025.10.30 | ₩54,495 | ₩54,495 | ₩54,188 | ₩54,188 | -0.56% | 8.2천 |
|---|
| 2025.10.29 | ₩54,588 | ₩54,655 | ₩54,415 | ₩54,471 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩54,494 | ₩54,669 | ₩54,494 | ₩54,535 | +0.08% | 4.2천 |
|---|
| 2025.10.27 | ₩54,401 | ₩54,602 | ₩54,375 | ₩54,602 | +0.37% | 3.7천 |
|---|
| 2025.10.24 | ₩54,014 | ₩54,214 | ₩54,014 | ₩54,101 | +0.16% | 8.2천 |
|---|
| 2025.10.23 | ₩53,560 | ₩53,854 | ₩53,469 | ₩53,750 | +0.35% | 4.3천 |
|---|
| 2025.10.22 | ₩53,547 | ₩53,547 | ₩53,213 | ₩53,462 | -0.16% | 6천 |
|---|
| 2025.10.21 | ₩53,645 | ₩53,840 | ₩53,645 | ₩53,751 | +0.20% | 2.7천 |
|---|
| 2025.10.20 | ₩53,625 | ₩53,720 | ₩53,573 | ₩53,679 | +0.10% | 2.6천 |
|---|
| 2025.10.17 | ₩52,692 | ₩53,159 | ₩52,692 | ₩53,107 | +0.79% | 7.9천 |
|---|
| 2025.10.16 | ₩53,300 | ₩53,333 | ₩52,560 | ₩52,741 | -1.05% | 7.5천 |
|---|
| 2025.10.15 | ₩53,353 | ₩53,458 | ₩52,972 | ₩53,068 | -0.53% | 3.4천 |
|---|
| 2025.10.14 | ₩52,781 | ₩53,226 | ₩52,781 | ₩52,914 | +0.25% | 2.4천 |
|---|
| 2025.10.13 | ₩52,678 | ₩53,031 | ₩52,678 | ₩53,031 | +0.67% | 4.5천 |
|---|
| 2025.10.10 | ₩52,812 | ₩52,959 | ₩52,278 | ₩52,278 | -1.01% | 3천 |
|---|