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 | ₩60,447 | ₩60,699 | ₩60,434 | ₩60,606 | +0.26% | 6.1천 |
| 2026.10.08 | ₩60,487 | ₩60,487 | ₩60,207 | ₩60,367 | -0.20% | 6.2천 |
| 2026.10.07 | ₩60,374 | ₩60,541 | ₩60,354 | ₩60,541 | +0.28% | 3.5천 |
| 2026.10.06 | ₩60,501 | ₩60,695 | ₩60,501 | ₩60,634 | +0.22% | 4.1천 |
| 2026.10.05 | ₩59,967 | ₩60,367 | ₩59,967 | ₩60,367 | +0.67% | 3.1천 |
| 2026.10.02 | ₩60,114 | ₩60,114 | ₩59,887 | ₩60,034 | -0.13% | 5.4천 |
| 2026.10.01 | ₩59,460 | ₩59,765 | ₩59,320 | ₩59,668 | +0.35% | 9.9천 |
| 2026.09.30 | ₩60,340 | ₩60,380 | ₩59,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,740 |
| -0.99% |
| 1.9천 |
| 2026.09.29 | ₩60,127 | ₩60,127 | ₩59,540 | ₩59,793 | -0.55% | 9천 |
|---|
| 2026.09.28 | ₩60,320 | ₩60,320 | ₩59,916 | ₩59,916 | -0.67% | 1.1천 |
|---|
| 2026.09.25 | ₩60,234 | ₩60,554 | ₩60,224 | ₩60,547 | +0.52% | 1.1만 |
|---|
| 2026.09.24 | ₩59,954 | ₩60,180 | ₩59,707 | ₩60,100 | +0.24% | 6.6천 |
|---|
| 2026.09.23 | ₩60,260 | ₩60,260 | ₩60,074 | ₩60,074 | -0.31% | 3.5천 |
|---|
| 2026.09.22 | ₩60,554 | ₩60,727 | ₩60,554 | ₩60,609 | +0.09% | 12.7만 |
|---|
| 2026.09.21 | ₩59,994 | ₩60,519 | ₩59,994 | ₩60,519 | +0.88% | 6.1천 |
|---|
| 2026.09.18 | ₩59,193 | ₩59,444 | ₩59,153 | ₩59,444 | +0.42% | 2천 |
|---|
| 2026.09.17 | ₩59,146 | ₩59,420 | ₩59,146 | ₩59,273 | +0.21% | 7.2천 |
|---|
| 2026.09.16 | ₩59,060 | ₩59,060 | ₩58,339 | ₩58,381 | -1.15% | 3.9천 |
|---|
| 2026.09.15 | ₩58,766 | ₩58,766 | ₩58,637 | ₩58,712 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩59,180 | ₩59,284 | ₩59,120 | ₩59,120 | -0.10% | 2.5천 |
|---|
| 2026.09.11 | ₩59,520 | ₩59,520 | ₩59,373 | ₩59,443 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩58,780 | ₩58,944 | ₩58,673 | ₩58,780 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩59,193 | ₩59,273 | ₩59,126 | ₩59,233 | +0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩59,673 | ₩59,673 | ₩59,473 | ₩59,473 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩59,900 | ₩59,900 | ₩59,693 | ₩59,737 | -0.27% | 2.8천 |
|---|
| 2026.09.03 | ₩59,800 | ₩59,954 | ₩59,753 | ₩59,874 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩59,380 | ₩59,393 | ₩59,313 | ₩59,328 | -0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩59,046 | ₩59,200 | ₩58,886 | ₩58,981 | -0.11% | 2만 |
|---|
| 2026.08.31 | ₩59,313 | ₩59,460 | ₩59,233 | ₩59,444 | +0.22% | 7.9만 |
|---|
| 2026.08.28 | ₩59,793 | ₩59,793 | ₩59,493 | ₩59,567 | -0.38% | 3.6천 |
|---|
| 2026.08.27 | ₩59,460 | ₩59,713 | ₩59,405 | ₩59,593 | +0.22% | 7.3만 |
|---|
| 2026.08.26 | ₩59,073 | ₩59,300 | ₩59,073 | ₩59,253 | +0.30% | 5.2천 |
|---|
| 2026.08.25 | ₩59,086 | ₩59,220 | ₩59,086 | ₩59,213 | +0.21% | 3.8천 |
|---|
| 2026.08.24 | ₩58,996 | ₩59,178 | ₩58,996 | ₩59,038 | +0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩59,046 | ₩59,233 | ₩59,046 | ₩59,148 | +0.17% | 4.8천 |
|---|
| 2026.08.20 | ₩59,246 | ₩59,246 | ₩58,953 | ₩58,953 | -0.50% | 1.5만 |
|---|
| 2026.08.19 | ₩59,340 | ₩59,360 | ₩59,287 | ₩59,305 | -0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩59,273 | ₩59,300 | ₩59,166 | ₩59,180 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩59,620 | ₩59,620 | ₩59,444 | ₩59,444 | -0.30% | 1.3만 |
|---|
| 2026.08.14 | ₩59,540 | ₩59,647 | ₩59,513 | ₩59,573 | +0.06% | 5천 |
|---|
| 2026.08.13 | ₩59,460 | ₩59,620 | ₩59,460 | ₩59,587 | +0.21% | 3.8천 |
|---|
| 2026.08.12 | ₩59,311 | ₩59,407 | ₩59,300 | ₩59,407 | +0.16% | 4.9천 |
|---|
| 2026.08.11 | ₩59,233 | ₩59,353 | ₩59,166 | ₩59,166 | -0.11% | 9.3천 |
|---|
| 2026.08.10 | ₩59,287 | ₩59,353 | ₩59,180 | ₩59,261 | -0.04% | 6.7천 |
|---|
| 2026.08.07 | ₩59,166 | ₩59,340 | ₩59,166 | ₩59,238 | +0.12% | 2.6천 |
|---|
| 2026.08.06 | ₩59,113 | ₩59,140 | ₩58,933 | ₩58,997 | -0.20% | 4.3천 |
|---|
| 2026.08.05 | ₩59,140 | ₩59,174 | ₩59,033 | ₩59,096 | -0.07% | 3.4천 |
|---|
| 2026.08.04 | ₩58,573 | ₩59,100 | ₩58,566 | ₩59,049 | +0.81% | 2.4천 |
|---|
| 2026.08.03 | ₩57,819 | ₩58,406 | ₩57,819 | ₩58,406 | +1.02% | 11.3만 |
|---|
| 2026.07.31 | ₩57,139 | ₩57,779 | ₩57,139 | ₩57,779 | +1.12% | 6.2천 |
|---|
| 2026.07.30 | ₩56,512 | ₩57,285 | ₩56,512 | ₩57,155 | +1.14% | 2만 |
|---|
| 2026.07.29 | ₩56,985 | ₩57,232 | ₩56,205 | ₩56,205 | -1.37% | 8.4천 |
|---|
| 2026.07.28 | ₩56,979 | ₩57,192 | ₩56,952 | ₩57,152 | +0.30% | 8.1천 |
|---|
| 2026.07.27 | ₩57,232 | ₩57,232 | ₩56,832 | ₩56,964 | -0.47% | 5천 |
|---|
| 2026.07.24 | ₩56,912 | ₩57,351 | ₩56,838 | ₩56,915 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩57,032 | ₩57,032 | ₩56,738 | ₩56,818 | -0.37% | 9.5천 |
|---|
| 2026.07.22 | ₩57,606 | ₩57,806 | ₩57,606 | ₩57,618 | +0.02% | 8.6천 |
|---|
| 2026.07.21 | ₩57,392 | ₩57,638 | ₩57,392 | ₩57,638 | +0.43% | 4.6천 |
|---|
| 2026.07.20 | ₩57,372 | ₩57,486 | ₩57,165 | ₩57,219 | -0.27% | 3.6천 |
|---|
| 2026.07.17 | ₩57,245 | ₩57,479 | ₩57,165 | ₩57,325 | +0.14% | 7.6만 |
|---|
| 2026.07.16 | ₩57,832 | ₩57,919 | ₩57,632 | ₩57,646 | -0.32% | 5.2천 |
|---|
| 2026.07.15 | ₩57,952 | ₩57,959 | ₩57,699 | ₩57,959 | +0.01% | 2.2만 |
|---|
| 2026.07.14 | ₩57,779 | ₩57,846 | ₩57,592 | ₩57,786 | +0.01% | 4.7만 |
|---|
| 2026.07.13 | ₩57,819 | ₩57,832 | ₩57,512 | ₩57,632 | -0.32% | 12.7만 |
|---|
| 2026.07.10 | ₩57,819 | ₩57,939 | ₩57,526 | ₩57,918 | +0.17% | 1만 |
|---|
| 2026.07.09 | ₩57,392 | ₩57,711 | ₩57,392 | ₩57,647 | +0.44% | 3천 |
|---|
| 2026.07.08 | ₩57,271 | ₩57,312 | ₩56,872 | ₩57,300 | +0.05% | 3만 |
|---|
| 2026.07.07 | ₩57,579 | ₩57,579 | ₩57,285 | ₩57,405 | -0.30% | 4.6천 |
|---|
| 2026.07.06 | ₩57,486 | ₩57,711 | ₩57,486 | ₩57,612 | +0.22% | 2.9만 |
|---|
| 2026.07.02 | ₩57,459 | ₩57,526 | ₩56,845 | ₩57,112 | -0.60% | 4.8천 |
|---|
| 2026.07.01 | ₩57,139 | ₩57,459 | ₩57,139 | ₩57,179 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩57,325 | ₩57,405 | ₩57,245 | ₩57,305 | -0.03% | 5.9천 |
|---|
| 2026.06.29 | ₩57,379 | ₩57,379 | ₩57,245 | ₩57,312 | -0.12% | 8.5천 |
|---|
| 2026.06.26 | ₩57,339 | ₩57,352 | ₩57,205 | ₩57,219 | -0.21% | 3.9천 |
|---|
| 2026.06.25 | ₩57,245 | ₩57,325 | ₩57,205 | ₩57,239 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩57,192 | ₩57,312 | ₩57,179 | ₩57,245 | +0.09% | 5천 |
|---|
| 2026.06.23 | ₩57,219 | ₩57,299 | ₩57,219 | ₩57,219 | 0.00% | 2.6천 |
|---|
| 2026.06.22 | ₩57,259 | ₩57,325 | ₩57,179 | ₩57,239 | -0.03% | 7.8천 |
|---|
| 2026.06.18 | ₩57,244 | ₩57,259 | ₩57,139 | ₩57,200 | -0.08% | 4.1천 |
|---|
| 2026.06.17 | ₩57,245 | ₩57,245 | ₩57,112 | ₩57,159 | -0.15% | 4.3천 |
|---|
| 2026.06.16 | ₩57,139 | ₩57,272 | ₩57,085 | ₩57,185 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩57,232 | ₩57,272 | ₩57,099 | ₩57,172 | -0.10% | 7.8천 |
|---|
| 2026.06.12 | ₩57,112 | ₩57,179 | ₩57,059 | ₩57,179 | +0.12% | 1.8천 |
|---|
| 2026.06.11 | ₩56,885 | ₩57,112 | ₩56,885 | ₩57,065 | +0.32% | 2.8천 |
|---|
| 2026.06.10 | ₩57,045 | ₩57,045 | ₩56,872 | ₩56,895 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩57,044 | ₩57,044 | ₩56,778 | ₩56,985 | -0.10% | 8.9천 |
|---|
| 2026.06.08 | ₩56,939 | ₩57,019 | ₩56,939 | ₩57,019 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩57,072 | ₩57,125 | ₩56,858 | ₩56,925 | -0.26% | 8.2천 |
|---|
| 2026.06.04 | ₩57,072 | ₩57,165 | ₩57,045 | ₩57,099 | +0.05% | 3천 |
|---|
| 2026.06.03 | ₩57,024 | ₩57,139 | ₩57,024 | ₩57,079 | +0.10% | 8.6천 |
|---|
| 2026.06.02 | ₩56,965 | ₩57,139 | ₩56,965 | ₩57,072 | +0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩57,039 | ₩57,072 | ₩56,979 | ₩56,992 | -0.08% | 4.4천 |
|---|
| 2026.05.29 | ₩56,965 | ₩57,125 | ₩56,965 | ₩57,032 | +0.12% | 4.9천 |
|---|
| 2026.05.28 | ₩56,985 | ₩57,072 | ₩56,925 | ₩56,999 | +0.02% | 4.1천 |
|---|
| 2026.05.27 | ₩56,858 | ₩56,985 | ₩56,858 | ₩56,952 | +0.16% | 3.4천 |
|---|
| 2026.05.26 | ₩56,858 | ₩56,965 | ₩56,845 | ₩56,858 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩56,899 | ₩56,952 | ₩56,820 | ₩56,862 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩56,685 | ₩56,858 | ₩56,685 | ₩56,752 | +0.12% | 5.5천 |
|---|
| 2026.05.20 | ₩56,685 | ₩56,778 | ₩56,672 | ₩56,765 | +0.14% | 8.6천 |
|---|
| 2026.05.19 | ₩56,645 | ₩56,698 | ₩56,618 | ₩56,645 | 0.00% | 2.5천 |
|---|
| 2026.05.18 | ₩56,698 | ₩56,752 | ₩56,592 | ₩56,686 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩56,632 | ₩56,672 | ₩56,588 | ₩56,621 | -0.02% | 6.5천 |
|---|
| 2026.05.14 | ₩56,698 | ₩56,725 | ₩56,632 | ₩56,706 | +0.01% | 1.6천 |
|---|
| 2026.05.13 | ₩56,672 | ₩56,685 | ₩56,612 | ₩56,620 | -0.09% | 4.9천 |
|---|
| 2026.05.12 | ₩56,565 | ₩56,565 | ₩56,458 | ₩56,552 | -0.02% | 8.7천 |
|---|
| 2026.05.11 | ₩56,618 | ₩56,618 | ₩56,512 | ₩56,565 | -0.09% | 1만 |
|---|
| 2026.05.08 | ₩56,458 | ₩56,618 | ₩56,458 | ₩56,540 | +0.14% | 5천 |
|---|
| 2026.05.07 | ₩56,545 | ₩56,592 | ₩56,418 | ₩56,438 | -0.19% | 3.7천 |
|---|
| 2026.05.06 | ₩56,458 | ₩56,498 | ₩56,378 | ₩56,498 | +0.07% | 1.1만 |
|---|
| 2026.05.05 | ₩56,418 | ₩56,418 | ₩56,271 | ₩56,332 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩56,352 | ₩56,352 | ₩56,098 | ₩56,185 | -0.30% | 1.7만 |
|---|
| 2026.05.01 | ₩56,392 | ₩56,392 | ₩56,218 | ₩56,271 | -0.21% | 7.3천 |
|---|
| 2026.04.30 | ₩56,111 | ₩56,285 | ₩56,045 | ₩56,285 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩55,925 | ₩56,031 | ₩55,885 | ₩55,931 | +0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩55,965 | ₩56,025 | ₩55,858 | ₩56,025 | +0.11% | 9.7천 |
|---|
| 2026.04.27 | ₩55,978 | ₩56,018 | ₩55,955 | ₩56,009 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩55,925 | ₩55,951 | ₩55,831 | ₩55,950 | +0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩55,765 | ₩55,925 | ₩55,538 | ₩55,778 | +0.02% | 2.5만 |
|---|
| 2026.04.22 | ₩55,871 | ₩55,871 | ₩55,765 | ₩55,870 | -0.00% | 3.2천 |
|---|
| 2026.04.21 | ₩55,778 | ₩55,935 | ₩55,606 | ₩55,606 | -0.31% | 9.8천 |
|---|
| 2026.04.20 | ₩55,831 | ₩55,831 | ₩55,698 | ₩55,818 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩55,871 | ₩55,885 | ₩55,847 | ₩55,847 | -0.04% | 3.1천 |
|---|
| 2026.04.16 | ₩55,471 | ₩55,658 | ₩55,471 | ₩55,644 | +0.31% | 2.4천 |
|---|
| 2026.04.15 | ₩55,511 | ₩55,618 | ₩55,431 | ₩55,583 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩55,338 | ₩55,404 | ₩55,271 | ₩55,399 | +0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩54,817 | ₩55,156 | ₩54,817 | ₩55,156 | +0.62% | 2.4천 |
|---|
| 2026.04.10 | ₩54,844 | ₩54,884 | ₩54,731 | ₩54,772 | -0.13% | 1.1만 |
|---|
| 2026.04.09 | ₩54,529 | ₩54,884 | ₩54,457 | ₩54,825 | +0.54% | 4.9만 |
|---|
| 2026.04.08 | ₩54,497 | ₩54,560 | ₩54,386 | ₩54,511 | +0.02% | 1.3만 |
|---|
| 2026.04.07 | ₩53,176 | ₩53,443 | ₩53,003 | ₩53,443 | +0.50% | 1.3만 |
|---|
| 2026.04.06 | ₩53,363 | ₩53,574 | ₩53,310 | ₩53,443 | +0.15% | 1.3만 |
|---|
| 2026.04.02 | ₩52,723 | ₩53,450 | ₩52,723 | ₩53,287 | +1.07% | 6.2만 |
|---|
| 2026.04.01 | ₩53,056 | ₩53,457 | ₩53,043 | ₩53,183 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩52,245 | ₩52,848 | ₩51,856 | ₩52,808 | +1.08% | 1.5만 |
|---|
| 2026.03.30 | ₩51,949 | ₩51,949 | ₩51,189 | ₩51,399 | -1.06% | 4.1천 |
|---|
| 2026.03.27 | ₩52,042 | ₩52,082 | ₩51,585 | ₩51,585 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩53,123 | ₩53,136 | ₩52,463 | ₩52,463 | -1.24% | 1.9만 |
|---|
| 2026.03.25 | ₩53,463 | ₩53,550 | ₩53,363 | ₩53,417 | -0.09% | 3.8천 |
|---|
| 2026.03.24 | ₩53,056 | ₩53,377 | ₩53,056 | ₩53,103 | +0.09% | 4.4천 |
|---|
| 2026.03.23 | ₩53,683 | ₩53,737 | ₩53,283 | ₩53,459 | -0.42% | 3.7천 |
|---|
| 2026.03.20 | ₩53,070 | ₩53,176 | ₩52,563 | ₩52,752 | -0.60% | 2.6만 |
|---|
| 2026.03.19 | ₩53,190 | ₩53,697 | ₩53,190 | ₩53,639 | +0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩54,337 | ₩54,337 | ₩53,763 | ₩53,833 | -0.93% | 5.1천 |
|---|
| 2026.03.17 | ₩54,737 | ₩54,783 | ₩54,728 | ₩54,728 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩54,804 | ₩54,831 | ₩54,551 | ₩54,608 | -0.36% | 4.3만 |
|---|
| 2026.03.13 | ₩54,697 | ₩54,857 | ₩54,026 | ₩54,026 | -1.23% | 7.3천 |
|---|
| 2026.03.12 | ₩54,897 | ₩54,897 | ₩54,497 | ₩54,497 | -0.73% | 2.8만 |
|---|
| 2026.03.11 | ₩55,578 | ₩55,711 | ₩55,191 | ₩55,418 | -0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩55,809 | ₩56,138 | ₩55,531 | ₩55,531 | -0.50% | 1만 |
|---|
| 2026.03.09 | ₩54,177 | ₩55,651 | ₩54,177 | ₩55,651 | +2.72% | 3만 |
|---|
| 2026.03.06 | ₩54,895 | ₩55,364 | ₩54,895 | ₩55,099 | +0.37% | 3.7천 |
|---|
| 2026.03.05 | ₩56,211 | ₩56,211 | ₩55,458 | ₩55,958 | -0.45% | 7.1천 |
|---|
| 2026.03.04 | ₩56,045 | ₩56,458 | ₩56,045 | ₩56,358 | +0.56% | 4.5천 |
|---|
| 2026.03.03 | ₩55,184 | ₩56,031 | ₩55,127 | ₩55,823 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩56,218 | ₩56,552 | ₩56,065 | ₩56,425 | +0.37% | 3.1만 |
|---|
| 2026.02.27 | ₩56,178 | ₩56,309 | ₩56,125 | ₩56,309 | +0.23% | 1.9천 |
|---|
| 2026.02.26 | ₩56,458 | ₩56,672 | ₩56,245 | ₩56,577 | +0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩56,632 | ₩56,854 | ₩56,632 | ₩56,854 | +0.39% | 900 |
|---|
| 2026.02.24 | ₩55,991 | ₩56,485 | ₩55,991 | ₩56,390 | +0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩56,065 | ₩56,065 | ₩55,825 | ₩55,825 | -0.43% | 2.2만 |
|---|
| 2026.02.20 | ₩56,285 | ₩56,450 | ₩56,245 | ₩56,450 | +0.29% | 1.6천 |
|---|
| 2026.02.19 | ₩55,925 | ₩56,151 | ₩55,845 | ₩56,138 | +0.38% | 4.3천 |
|---|
| 2026.02.18 | ₩56,085 | ₩56,485 | ₩56,085 | ₩56,263 | +0.32% | 1.5만 |
|---|
| 2026.02.17 | ₩55,538 | ₩56,045 | ₩55,258 | ₩55,873 | +0.60% | 1.3만 |
|---|
| 2026.02.13 | ₩55,738 | ₩56,178 | ₩55,733 | ₩55,733 | -0.01% | 4.6천 |
|---|
| 2026.02.12 | ₩56,732 | ₩56,732 | ₩55,763 | ₩55,763 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩56,745 | ₩56,745 | ₩56,485 | ₩56,585 | -0.28% | 5.2천 |
|---|
| 2026.02.10 | ₩56,805 | ₩56,805 | ₩56,557 | ₩56,557 | -0.44% | 3.7천 |
|---|
| 2026.02.09 | ₩56,472 | ₩56,778 | ₩56,472 | ₩56,718 | +0.44% | 1.7만 |
|---|
| 2026.02.06 | ₩56,095 | ₩56,473 | ₩56,051 | ₩56,473 | +0.67% | 5.5천 |
|---|
| 2026.02.05 | ₩55,711 | ₩55,711 | ₩55,271 | ₩55,350 | -0.65% | 5.3천 |
|---|
| 2026.02.04 | ₩56,178 | ₩56,312 | ₩55,751 | ₩56,034 | -0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩56,674 | ₩56,674 | ₩56,058 | ₩56,245 | -0.76% | 3.5천 |
|---|
| 2026.02.02 | ₩56,312 | ₩56,778 | ₩56,312 | ₩56,709 | +0.71% | 2.7만 |
|---|
| 2026.01.30 | ₩56,378 | ₩56,552 | ₩56,258 | ₩56,372 | -0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩56,412 | ₩56,538 | ₩55,951 | ₩56,538 | +0.22% | 9.9천 |
|---|
| 2026.01.28 | ₩56,592 | ₩56,637 | ₩56,512 | ₩56,608 | +0.03% | 7.9천 |
|---|
| 2026.01.27 | ₩56,574 | ₩56,712 | ₩56,574 | ₩56,672 | +0.17% | 4.6천 |
|---|
| 2026.01.26 | ₩56,365 | ₩56,580 | ₩56,365 | ₩56,472 | +0.19% | 2.4천 |
|---|
| 2026.01.23 | ₩56,178 | ₩56,325 | ₩56,151 | ₩56,210 | +0.06% | 2.4천 |
|---|
| 2026.01.22 | ₩56,098 | ₩56,298 | ₩56,098 | ₩56,186 | +0.16% | 5.5천 |
|---|
| 2026.01.21 | ₩55,578 | ₩56,058 | ₩55,431 | ₩55,906 | +0.59% | 1.8천 |
|---|
| 2026.01.20 | ₩55,591 | ₩55,761 | ₩55,232 | ₩55,296 | -0.53% | 7.1천 |
|---|
| 2026.01.16 | ₩56,245 | ₩56,458 | ₩56,245 | ₩56,456 | +0.37% | 7.6천 |
|---|
| 2026.01.15 | ₩56,432 | ₩56,552 | ₩56,285 | ₩56,293 | -0.25% | 9.9천 |
|---|
| 2026.01.14 | ₩56,170 | ₩56,218 | ₩55,857 | ₩56,154 | -0.03% | 4.5천 |
|---|
| 2026.01.13 | ₩56,432 | ₩56,432 | ₩56,231 | ₩56,353 | -0.14% | 4.2천 |
|---|
| 2026.01.12 | ₩56,271 | ₩56,538 | ₩56,271 | ₩56,472 | +0.36% | 3.7천 |
|---|
| 2026.01.09 | ₩56,298 | ₩56,365 | ₩56,293 | ₩56,345 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩56,079 | ₩56,165 | ₩56,018 | ₩56,106 | +0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩56,205 | ₩56,298 | ₩56,074 | ₩56,074 | -0.23% | 4.5천 |
|---|
| 2026.01.06 | ₩55,858 | ₩56,205 | ₩55,658 | ₩56,125 | +0.48% | 7.7천 |
|---|
| 2026.01.05 | ₩55,751 | ₩56,071 | ₩55,751 | ₩55,911 | +0.29% | 9.3천 |
|---|
| 2026.01.02 | ₩55,711 | ₩55,711 | ₩55,471 | ₩55,578 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩56,205 | ₩56,205 | ₩55,524 | ₩55,524 | -1.21% | 3.5천 |
|---|
| 2025.12.30 | ₩56,073 | ₩56,298 | ₩56,071 | ₩56,262 | +0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩56,189 | ₩56,245 | ₩56,109 | ₩56,217 | +0.05% | 2.6천 |
|---|
| 2025.12.26 | ₩56,338 | ₩56,338 | ₩56,258 | ₩56,298 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩56,151 | ₩56,298 | ₩56,071 | ₩56,238 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩55,845 | ₩56,071 | ₩55,845 | ₩56,070 | +0.40% | 4.3천 |
|---|
| 2025.12.22 | ₩55,591 | ₩55,778 | ₩55,539 | ₩55,765 | +0.31% | 7.2천 |
|---|
| 2025.12.19 | ₩55,098 | ₩55,338 | ₩54,991 | ₩55,338 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩54,631 | ₩54,824 | ₩54,404 | ₩54,671 | +0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩54,964 | ₩54,964 | ₩54,044 | ₩54,044 | -1.67% | 2.6천 |
|---|
| 2025.12.16 | ₩54,844 | ₩54,937 | ₩54,511 | ₩54,911 | +0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩55,057 | ₩55,057 | ₩54,831 | ₩54,951 | -0.19% | 1.2만 |
|---|
| 2025.12.12 | ₩55,318 | ₩55,318 | ₩54,924 | ₩55,043 | -0.50% | 9.1천 |
|---|
| 2025.12.11 | ₩55,311 | ₩55,564 | ₩55,271 | ₩55,491 | +0.33% | 2.8만 |
|---|
| 2025.12.10 | ₩54,951 | ₩55,456 | ₩54,865 | ₩55,344 | +0.72% | 1.9천 |
|---|
| 2025.12.09 | ₩55,032 | ₩55,111 | ₩54,897 | ₩54,965 | -0.12% | 2천 |
|---|
| 2025.12.08 | ₩55,124 | ₩55,124 | ₩54,804 | ₩55,017 | -0.19% | 8천 |
|---|
| 2025.12.05 | ₩55,131 | ₩55,258 | ₩55,084 | ₩55,092 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩54,808 | ₩55,044 | ₩54,808 | ₩55,044 | +0.43% | 2.6천 |
|---|
| 2025.12.03 | ₩54,732 | ₩54,964 | ₩54,732 | ₩54,959 | +0.41% | 1.6천 |
|---|
| 2025.12.02 | ₩54,817 | ₩54,844 | ₩54,669 | ₩54,772 | -0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩54,644 | ₩54,765 | ₩54,551 | ₩54,593 | -0.09% | 3천 |
|---|
| 2025.11.28 | ₩54,644 | ₩54,789 | ₩54,644 | ₩54,740 | +0.18% | 3.6천 |
|---|
| 2025.11.26 | ₩54,397 | ₩54,671 | ₩54,397 | ₩54,547 | +0.27% | 2.8천 |
|---|
| 2025.11.25 | ₩53,590 | ₩54,217 | ₩53,590 | ₩54,189 | +1.12% | 4.4천 |
|---|
| 2025.11.24 | ₩53,603 | ₩53,698 | ₩53,577 | ₩53,698 | +0.18% | 2.9천 |
|---|
| 2025.11.21 | ₩52,309 | ₩53,110 | ₩52,127 | ₩52,750 | +0.84% | 7천 |
|---|
| 2025.11.20 | ₩53,917 | ₩54,004 | ₩52,189 | ₩52,189 | -3.20% | 4.4천 |
|---|
| 2025.11.19 | ₩53,256 | ₩53,330 | ₩52,936 | ₩53,064 | -0.36% | 7.1천 |
|---|
| 2025.11.18 | ₩52,790 | ₩53,203 | ₩52,790 | ₩52,900 | +0.21% | 2.1천 |
|---|
| 2025.11.17 | ₩53,497 | ₩53,870 | ₩53,203 | ₩53,224 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩53,337 | ₩53,883 | ₩53,337 | ₩53,682 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩54,270 | ₩54,270 | ₩53,639 | ₩53,639 | -1.16% | 1.2천 |
|---|
| 2025.11.12 | ₩54,364 | ₩54,477 | ₩54,297 | ₩54,442 | +0.14% | 2.6천 |
|---|
| 2025.11.11 | ₩54,324 | ₩54,458 | ₩54,284 | ₩54,448 | +0.23% | 1.7천 |
|---|
| 2025.11.10 | ₩54,177 | ₩54,338 | ₩54,137 | ₩54,338 | +0.30% | 1.6만 |
|---|
| 2025.11.07 | ₩52,923 | ₩53,575 | ₩52,923 | ₩53,554 | +1.19% | 7천 |
|---|
| 2025.11.06 | ₩53,497 | ₩53,603 | ₩53,483 | ₩53,525 | +0.05% | 1.9천 |
|---|
| 2025.11.05 | ₩53,964 | ₩54,204 | ₩53,964 | ₩54,044 | +0.15% | 3.7천 |
|---|
| 2025.11.04 | ₩53,990 | ₩53,990 | ₩53,814 | ₩53,827 | -0.30% | 4천 |
|---|
| 2025.11.03 | ₩54,257 | ₩54,364 | ₩54,242 | ₩54,269 | +0.02% | 2.4천 |
|---|
| 2025.10.31 | ₩54,317 | ₩54,350 | ₩54,045 | ₩54,205 | -0.21% | 1천 |
|---|
| 2025.10.30 | ₩54,430 | ₩54,430 | ₩54,124 | ₩54,124 | -0.56% | 8.2천 |
|---|
| 2025.10.29 | ₩54,524 | ₩54,591 | ₩54,350 | ₩54,406 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩54,429 | ₩54,604 | ₩54,429 | ₩54,470 | +0.08% | 4.2천 |
|---|
| 2025.10.27 | ₩54,337 | ₩54,537 | ₩54,310 | ₩54,537 | +0.37% | 3.7천 |
|---|
| 2025.10.24 | ₩53,950 | ₩54,150 | ₩53,950 | ₩54,037 | +0.16% | 8.2천 |
|---|
| 2025.10.23 | ₩53,497 | ₩53,790 | ₩53,406 | ₩53,686 | +0.35% | 4.3천 |
|---|
| 2025.10.22 | ₩53,483 | ₩53,483 | ₩53,150 | ₩53,399 | -0.16% | 6천 |
|---|
| 2025.10.21 | ₩53,582 | ₩53,777 | ₩53,582 | ₩53,687 | +0.20% | 2.7천 |
|---|
| 2025.10.20 | ₩53,562 | ₩53,657 | ₩53,510 | ₩53,615 | +0.10% | 2.6천 |
|---|
| 2025.10.17 | ₩52,629 | ₩53,096 | ₩52,629 | ₩53,044 | +0.79% | 7.9천 |
|---|
| 2025.10.16 | ₩53,236 | ₩53,270 | ₩52,497 | ₩52,679 | -1.05% | 7.5천 |
|---|
| 2025.10.15 | ₩53,290 | ₩53,395 | ₩52,910 | ₩53,006 | -0.53% | 3.4천 |
|---|
| 2025.10.14 | ₩52,719 | ₩53,163 | ₩52,719 | ₩52,851 | +0.25% | 2.4천 |
|---|
| 2025.10.13 | ₩52,616 | ₩52,968 | ₩52,616 | ₩52,968 | +0.67% | 4.5천 |
|---|
| 2025.10.10 | ₩52,750 | ₩52,896 | ₩52,216 | ₩52,216 | -1.01% | 3천 |
|---|