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 | ₩60,493 | ₩60,746 | ₩60,480 | ₩60,652 | +0.26% | 6.1천 |
| 2026.10.08 | ₩60,533 | ₩60,533 | ₩60,253 | ₩60,413 | -0.20% | 6.2천 |
| 2026.10.07 | ₩60,420 | ₩60,587 | ₩60,400 | ₩60,587 | +0.28% | 3.5천 |
| 2026.10.06 | ₩60,547 | ₩60,742 | ₩60,547 | ₩60,680 | +0.22% | 4.1천 |
| 2026.10.05 | ₩60,013 | ₩60,413 | ₩60,013 | ₩60,413 | +0.67% | 3.1천 |
| 2026.10.02 | ₩60,160 | ₩60,160 | ₩59,933 | ₩60,079 | -0.13% | 5.4천 |
| 2026.10.01 | ₩59,505 | ₩59,811 | ₩59,365 | ₩59,714 | +0.35% | 9.9천 |
| 2026.09.30 | ₩60,387 | ₩60,427 | ₩59,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,786 |
| -0.99% |
| 1.9천 |
| 2026.09.29 | ₩60,173 | ₩60,173 | ₩59,586 | ₩59,839 | -0.55% | 9천 |
|---|
| 2026.09.28 | ₩60,367 | ₩60,367 | ₩59,962 | ₩59,962 | -0.67% | 1.1천 |
|---|
| 2026.09.25 | ₩60,280 | ₩60,600 | ₩60,270 | ₩60,594 | +0.52% | 1.1만 |
|---|
| 2026.09.24 | ₩59,999 | ₩60,226 | ₩59,752 | ₩60,146 | +0.24% | 6.6천 |
|---|
| 2026.09.23 | ₩60,306 | ₩60,306 | ₩60,120 | ₩60,120 | -0.31% | 3.5천 |
|---|
| 2026.09.22 | ₩60,600 | ₩60,774 | ₩60,600 | ₩60,655 | +0.09% | 12.7만 |
|---|
| 2026.09.21 | ₩60,039 | ₩60,565 | ₩60,039 | ₩60,565 | +0.88% | 6.1천 |
|---|
| 2026.09.18 | ₩59,238 | ₩59,489 | ₩59,198 | ₩59,489 | +0.42% | 2천 |
|---|
| 2026.09.17 | ₩59,192 | ₩59,465 | ₩59,192 | ₩59,318 | +0.21% | 7.2천 |
|---|
| 2026.09.16 | ₩59,105 | ₩59,105 | ₩58,384 | ₩58,425 | -1.15% | 3.9천 |
|---|
| 2026.09.15 | ₩58,811 | ₩58,811 | ₩58,682 | ₩58,756 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩59,225 | ₩59,329 | ₩59,165 | ₩59,165 | -0.10% | 2.5천 |
|---|
| 2026.09.11 | ₩59,565 | ₩59,565 | ₩59,419 | ₩59,488 | -0.13% | 3.5천 |
|---|
| 2026.09.10 | ₩58,825 | ₩58,989 | ₩58,718 | ₩58,825 | 0.00% | 9.1천 |
|---|
| 2026.09.09 | ₩59,238 | ₩59,318 | ₩59,172 | ₩59,278 | +0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩59,719 | ₩59,719 | ₩59,519 | ₩59,519 | -0.34% | 1.5천 |
|---|
| 2026.09.04 | ₩59,946 | ₩59,946 | ₩59,739 | ₩59,783 | -0.27% | 2.8천 |
|---|
| 2026.09.03 | ₩59,846 | ₩59,999 | ₩59,799 | ₩59,919 | +0.12% | 2.2만 |
|---|
| 2026.09.02 | ₩59,425 | ₩59,439 | ₩59,359 | ₩59,373 | -0.09% | 2.5천 |
|---|
| 2026.09.01 | ₩59,092 | ₩59,245 | ₩58,931 | ₩59,026 | -0.11% | 2만 |
|---|
| 2026.08.31 | ₩59,359 | ₩59,505 | ₩59,278 | ₩59,489 | +0.22% | 7.9만 |
|---|
| 2026.08.28 | ₩59,839 | ₩59,839 | ₩59,539 | ₩59,612 | -0.38% | 3.6천 |
|---|
| 2026.08.27 | ₩59,505 | ₩59,759 | ₩59,451 | ₩59,639 | +0.22% | 7.3만 |
|---|
| 2026.08.26 | ₩59,118 | ₩59,345 | ₩59,118 | ₩59,298 | +0.30% | 5.2천 |
|---|
| 2026.08.25 | ₩59,132 | ₩59,265 | ₩59,132 | ₩59,258 | +0.21% | 3.8천 |
|---|
| 2026.08.24 | ₩59,041 | ₩59,224 | ₩59,041 | ₩59,084 | +0.07% | 4.2천 |
|---|
| 2026.08.21 | ₩59,092 | ₩59,278 | ₩59,092 | ₩59,193 | +0.17% | 4.8천 |
|---|
| 2026.08.20 | ₩59,292 | ₩59,292 | ₩58,998 | ₩58,998 | -0.50% | 1.5만 |
|---|
| 2026.08.19 | ₩59,385 | ₩59,405 | ₩59,332 | ₩59,351 | -0.06% | 3.9천 |
|---|
| 2026.08.18 | ₩59,318 | ₩59,345 | ₩59,212 | ₩59,225 | -0.16% | 5.4천 |
|---|
| 2026.08.17 | ₩59,666 | ₩59,666 | ₩59,489 | ₩59,489 | -0.30% | 1.3만 |
|---|
| 2026.08.14 | ₩59,586 | ₩59,692 | ₩59,559 | ₩59,619 | +0.06% | 5천 |
|---|
| 2026.08.13 | ₩59,505 | ₩59,666 | ₩59,505 | ₩59,632 | +0.21% | 3.8천 |
|---|
| 2026.08.12 | ₩59,356 | ₩59,452 | ₩59,345 | ₩59,452 | +0.16% | 4.9천 |
|---|
| 2026.08.11 | ₩59,278 | ₩59,399 | ₩59,212 | ₩59,212 | -0.11% | 9.3천 |
|---|
| 2026.08.10 | ₩59,332 | ₩59,399 | ₩59,225 | ₩59,306 | -0.04% | 6.7천 |
|---|
| 2026.08.07 | ₩59,212 | ₩59,385 | ₩59,212 | ₩59,284 | +0.12% | 2.6천 |
|---|
| 2026.08.06 | ₩59,158 | ₩59,185 | ₩58,978 | ₩59,042 | -0.20% | 4.3천 |
|---|
| 2026.08.05 | ₩59,185 | ₩59,220 | ₩59,078 | ₩59,141 | -0.07% | 3.4천 |
|---|
| 2026.08.04 | ₩58,618 | ₩59,145 | ₩58,611 | ₩59,094 | +0.81% | 2.4천 |
|---|
| 2026.08.03 | ₩57,863 | ₩58,451 | ₩57,863 | ₩58,451 | +1.02% | 11.3만 |
|---|
| 2026.07.31 | ₩57,182 | ₩57,823 | ₩57,182 | ₩57,823 | +1.12% | 6.2천 |
|---|
| 2026.07.30 | ₩56,555 | ₩57,329 | ₩56,555 | ₩57,198 | +1.14% | 2만 |
|---|
| 2026.07.29 | ₩57,029 | ₩57,276 | ₩56,248 | ₩56,248 | -1.37% | 8.4천 |
|---|
| 2026.07.28 | ₩57,022 | ₩57,236 | ₩56,995 | ₩57,196 | +0.30% | 8.1천 |
|---|
| 2026.07.27 | ₩57,276 | ₩57,276 | ₩56,875 | ₩57,007 | -0.47% | 5천 |
|---|
| 2026.07.24 | ₩56,955 | ₩57,395 | ₩56,882 | ₩56,958 | +0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩57,076 | ₩57,076 | ₩56,782 | ₩56,862 | -0.37% | 9.5천 |
|---|
| 2026.07.22 | ₩57,650 | ₩57,850 | ₩57,650 | ₩57,662 | +0.02% | 8.6천 |
|---|
| 2026.07.21 | ₩57,436 | ₩57,682 | ₩57,436 | ₩57,682 | +0.43% | 4.6천 |
|---|
| 2026.07.20 | ₩57,416 | ₩57,529 | ₩57,209 | ₩57,262 | -0.27% | 3.6천 |
|---|
| 2026.07.17 | ₩57,289 | ₩57,523 | ₩57,209 | ₩57,369 | +0.14% | 7.6만 |
|---|
| 2026.07.16 | ₩57,877 | ₩57,963 | ₩57,676 | ₩57,690 | -0.32% | 5.2천 |
|---|
| 2026.07.15 | ₩57,997 | ₩58,003 | ₩57,743 | ₩58,003 | +0.01% | 2.2만 |
|---|
| 2026.07.14 | ₩57,823 | ₩57,890 | ₩57,636 | ₩57,830 | +0.01% | 4.7만 |
|---|
| 2026.07.13 | ₩57,863 | ₩57,877 | ₩57,556 | ₩57,676 | -0.32% | 12.7만 |
|---|
| 2026.07.10 | ₩57,863 | ₩57,983 | ₩57,570 | ₩57,962 | +0.17% | 1만 |
|---|
| 2026.07.09 | ₩57,436 | ₩57,755 | ₩57,436 | ₩57,691 | +0.44% | 3천 |
|---|
| 2026.07.08 | ₩57,315 | ₩57,356 | ₩56,915 | ₩57,344 | +0.05% | 3만 |
|---|
| 2026.07.07 | ₩57,623 | ₩57,623 | ₩57,329 | ₩57,449 | -0.30% | 4.6천 |
|---|
| 2026.07.06 | ₩57,529 | ₩57,755 | ₩57,529 | ₩57,656 | +0.22% | 2.9만 |
|---|
| 2026.07.02 | ₩57,503 | ₩57,570 | ₩56,889 | ₩57,156 | -0.60% | 4.8천 |
|---|
| 2026.07.01 | ₩57,182 | ₩57,503 | ₩57,182 | ₩57,222 | +0.07% | 2.2만 |
|---|
| 2026.06.30 | ₩57,369 | ₩57,449 | ₩57,289 | ₩57,349 | -0.03% | 5.9천 |
|---|
| 2026.06.29 | ₩57,423 | ₩57,423 | ₩57,289 | ₩57,356 | -0.12% | 8.5천 |
|---|
| 2026.06.26 | ₩57,383 | ₩57,396 | ₩57,249 | ₩57,262 | -0.21% | 3.9천 |
|---|
| 2026.06.25 | ₩57,289 | ₩57,369 | ₩57,249 | ₩57,282 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩57,236 | ₩57,356 | ₩57,222 | ₩57,289 | +0.09% | 5천 |
|---|
| 2026.06.23 | ₩57,262 | ₩57,343 | ₩57,262 | ₩57,262 | 0.00% | 2.6천 |
|---|
| 2026.06.22 | ₩57,302 | ₩57,369 | ₩57,222 | ₩57,282 | -0.03% | 7.8천 |
|---|
| 2026.06.18 | ₩57,288 | ₩57,302 | ₩57,182 | ₩57,244 | -0.08% | 4.1천 |
|---|
| 2026.06.17 | ₩57,289 | ₩57,289 | ₩57,156 | ₩57,202 | -0.15% | 4.3천 |
|---|
| 2026.06.16 | ₩57,182 | ₩57,316 | ₩57,129 | ₩57,229 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩57,276 | ₩57,316 | ₩57,142 | ₩57,216 | -0.10% | 7.8천 |
|---|
| 2026.06.12 | ₩57,156 | ₩57,222 | ₩57,102 | ₩57,222 | +0.12% | 1.8천 |
|---|
| 2026.06.11 | ₩56,929 | ₩57,156 | ₩56,929 | ₩57,109 | +0.32% | 2.8천 |
|---|
| 2026.06.10 | ₩57,089 | ₩57,089 | ₩56,915 | ₩56,938 | -0.26% | 4천 |
|---|
| 2026.06.09 | ₩57,088 | ₩57,088 | ₩56,822 | ₩57,029 | -0.10% | 8.9천 |
|---|
| 2026.06.08 | ₩56,982 | ₩57,062 | ₩56,982 | ₩57,062 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩57,116 | ₩57,169 | ₩56,902 | ₩56,969 | -0.26% | 8.2천 |
|---|
| 2026.06.04 | ₩57,116 | ₩57,209 | ₩57,089 | ₩57,142 | +0.05% | 3천 |
|---|
| 2026.06.03 | ₩57,068 | ₩57,182 | ₩57,068 | ₩57,122 | +0.10% | 8.6천 |
|---|
| 2026.06.02 | ₩57,009 | ₩57,182 | ₩57,009 | ₩57,116 | +0.19% | 3.5천 |
|---|
| 2026.06.01 | ₩57,082 | ₩57,116 | ₩57,022 | ₩57,035 | -0.08% | 4.4천 |
|---|
| 2026.05.29 | ₩57,009 | ₩57,169 | ₩57,009 | ₩57,076 | +0.12% | 4.9천 |
|---|
| 2026.05.28 | ₩57,029 | ₩57,116 | ₩56,969 | ₩57,042 | +0.02% | 4.1천 |
|---|
| 2026.05.27 | ₩56,902 | ₩57,029 | ₩56,902 | ₩56,995 | +0.16% | 3.4천 |
|---|
| 2026.05.26 | ₩56,902 | ₩57,009 | ₩56,889 | ₩56,902 | 0.00% | 5.7천 |
|---|
| 2026.05.22 | ₩56,942 | ₩56,995 | ₩56,863 | ₩56,906 | -0.06% | 8천 |
|---|
| 2026.05.21 | ₩56,728 | ₩56,902 | ₩56,728 | ₩56,795 | +0.12% | 5.5천 |
|---|
| 2026.05.20 | ₩56,728 | ₩56,822 | ₩56,715 | ₩56,809 | +0.14% | 8.6천 |
|---|
| 2026.05.19 | ₩56,688 | ₩56,742 | ₩56,662 | ₩56,688 | 0.00% | 2.5천 |
|---|
| 2026.05.18 | ₩56,742 | ₩56,795 | ₩56,635 | ₩56,730 | -0.02% | 4.7천 |
|---|
| 2026.05.15 | ₩56,675 | ₩56,715 | ₩56,631 | ₩56,664 | -0.02% | 6.5천 |
|---|
| 2026.05.14 | ₩56,742 | ₩56,768 | ₩56,675 | ₩56,750 | +0.01% | 1.6천 |
|---|
| 2026.05.13 | ₩56,715 | ₩56,728 | ₩56,655 | ₩56,663 | -0.09% | 4.9천 |
|---|
| 2026.05.12 | ₩56,608 | ₩56,608 | ₩56,501 | ₩56,595 | -0.02% | 8.7천 |
|---|
| 2026.05.11 | ₩56,662 | ₩56,662 | ₩56,555 | ₩56,608 | -0.09% | 1만 |
|---|
| 2026.05.08 | ₩56,501 | ₩56,662 | ₩56,501 | ₩56,583 | +0.14% | 5천 |
|---|
| 2026.05.07 | ₩56,588 | ₩56,635 | ₩56,461 | ₩56,481 | -0.19% | 3.7천 |
|---|
| 2026.05.06 | ₩56,501 | ₩56,541 | ₩56,421 | ₩56,541 | +0.07% | 1.1만 |
|---|
| 2026.05.05 | ₩56,461 | ₩56,461 | ₩56,315 | ₩56,375 | -0.15% | 6.1천 |
|---|
| 2026.05.04 | ₩56,395 | ₩56,395 | ₩56,141 | ₩56,228 | -0.30% | 1.7만 |
|---|
| 2026.05.01 | ₩56,435 | ₩56,435 | ₩56,261 | ₩56,315 | -0.21% | 7.3천 |
|---|
| 2026.04.30 | ₩56,154 | ₩56,328 | ₩56,088 | ₩56,328 | +0.31% | 1.3만 |
|---|
| 2026.04.29 | ₩55,967 | ₩56,074 | ₩55,927 | ₩55,974 | +0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩56,007 | ₩56,068 | ₩55,901 | ₩56,068 | +0.11% | 9.7천 |
|---|
| 2026.04.27 | ₩56,021 | ₩56,061 | ₩55,998 | ₩56,052 | +0.05% | 2.1천 |
|---|
| 2026.04.24 | ₩55,967 | ₩55,994 | ₩55,874 | ₩55,993 | +0.05% | 3.6천 |
|---|
| 2026.04.23 | ₩55,807 | ₩55,967 | ₩55,580 | ₩55,821 | +0.02% | 2.5만 |
|---|
| 2026.04.22 | ₩55,914 | ₩55,914 | ₩55,807 | ₩55,913 | -0.00% | 3.2천 |
|---|
| 2026.04.21 | ₩55,821 | ₩55,978 | ₩55,648 | ₩55,648 | -0.31% | 9.8천 |
|---|
| 2026.04.20 | ₩55,874 | ₩55,874 | ₩55,740 | ₩55,861 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩55,914 | ₩55,927 | ₩55,890 | ₩55,890 | -0.04% | 3.1천 |
|---|
| 2026.04.16 | ₩55,513 | ₩55,700 | ₩55,513 | ₩55,687 | +0.31% | 2.4천 |
|---|
| 2026.04.15 | ₩55,554 | ₩55,660 | ₩55,473 | ₩55,626 | +0.13% | 1.7만 |
|---|
| 2026.04.14 | ₩55,380 | ₩55,447 | ₩55,313 | ₩55,441 | +0.11% | 4.5천 |
|---|
| 2026.04.13 | ₩54,859 | ₩55,198 | ₩54,859 | ₩55,198 | +0.62% | 2.4천 |
|---|
| 2026.04.10 | ₩54,886 | ₩54,926 | ₩54,772 | ₩54,814 | -0.13% | 1.1만 |
|---|
| 2026.04.09 | ₩54,571 | ₩54,926 | ₩54,499 | ₩54,867 | +0.54% | 4.9만 |
|---|
| 2026.04.08 | ₩54,539 | ₩54,602 | ₩54,428 | ₩54,552 | +0.02% | 1.3만 |
|---|
| 2026.04.07 | ₩53,217 | ₩53,484 | ₩53,044 | ₩53,484 | +0.50% | 1.3만 |
|---|
| 2026.04.06 | ₩53,404 | ₩53,615 | ₩53,351 | ₩53,484 | +0.15% | 1.3만 |
|---|
| 2026.04.02 | ₩52,763 | ₩53,491 | ₩52,763 | ₩53,328 | +1.07% | 6.2만 |
|---|
| 2026.04.01 | ₩53,097 | ₩53,497 | ₩53,084 | ₩53,224 | +0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩52,285 | ₩52,889 | ₩51,895 | ₩52,849 | +1.08% | 1.5만 |
|---|
| 2026.03.30 | ₩51,989 | ₩51,989 | ₩51,228 | ₩51,439 | -1.06% | 4.1천 |
|---|
| 2026.03.27 | ₩52,082 | ₩52,122 | ₩51,624 | ₩51,624 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩53,164 | ₩53,177 | ₩52,503 | ₩52,503 | -1.24% | 1.9만 |
|---|
| 2026.03.25 | ₩53,504 | ₩53,591 | ₩53,404 | ₩53,457 | -0.09% | 3.8천 |
|---|
| 2026.03.24 | ₩53,097 | ₩53,417 | ₩53,097 | ₩53,144 | +0.09% | 4.4천 |
|---|
| 2026.03.23 | ₩53,724 | ₩53,778 | ₩53,324 | ₩53,500 | -0.42% | 3.7천 |
|---|
| 2026.03.20 | ₩53,110 | ₩53,217 | ₩52,603 | ₩52,793 | -0.60% | 2.6만 |
|---|
| 2026.03.19 | ₩53,230 | ₩53,738 | ₩53,230 | ₩53,680 | +0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩54,379 | ₩54,379 | ₩53,805 | ₩53,874 | -0.93% | 5.1천 |
|---|
| 2026.03.17 | ₩54,779 | ₩54,825 | ₩54,770 | ₩54,770 | -0.02% | 1천 |
|---|
| 2026.03.16 | ₩54,846 | ₩54,873 | ₩54,592 | ₩54,650 | -0.36% | 4.3만 |
|---|
| 2026.03.13 | ₩54,739 | ₩54,899 | ₩54,068 | ₩54,068 | -1.23% | 7.3천 |
|---|
| 2026.03.12 | ₩54,939 | ₩54,939 | ₩54,539 | ₩54,539 | -0.73% | 2.8만 |
|---|
| 2026.03.11 | ₩55,620 | ₩55,754 | ₩55,233 | ₩55,460 | -0.29% | 9.6천 |
|---|
| 2026.03.10 | ₩55,851 | ₩56,181 | ₩55,574 | ₩55,574 | -0.50% | 1만 |
|---|
| 2026.03.09 | ₩54,218 | ₩55,694 | ₩54,218 | ₩55,694 | +2.72% | 3만 |
|---|
| 2026.03.06 | ₩54,937 | ₩55,407 | ₩54,937 | ₩55,141 | +0.37% | 3.7천 |
|---|
| 2026.03.05 | ₩56,254 | ₩56,254 | ₩55,500 | ₩56,001 | -0.45% | 7.1천 |
|---|
| 2026.03.04 | ₩56,088 | ₩56,501 | ₩56,088 | ₩56,401 | +0.56% | 4.5천 |
|---|
| 2026.03.03 | ₩55,226 | ₩56,074 | ₩55,169 | ₩55,866 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩56,261 | ₩56,595 | ₩56,108 | ₩56,468 | +0.37% | 3.1만 |
|---|
| 2026.02.27 | ₩56,221 | ₩56,352 | ₩56,168 | ₩56,352 | +0.23% | 1.9천 |
|---|
| 2026.02.26 | ₩56,501 | ₩56,715 | ₩56,288 | ₩56,620 | +0.21% | 2.6천 |
|---|
| 2026.02.25 | ₩56,675 | ₩56,898 | ₩56,675 | ₩56,898 | +0.39% | 900 |
|---|
| 2026.02.24 | ₩56,034 | ₩56,528 | ₩56,034 | ₩56,433 | +0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩56,108 | ₩56,108 | ₩55,867 | ₩55,867 | -0.43% | 2.2만 |
|---|
| 2026.02.20 | ₩56,328 | ₩56,493 | ₩56,288 | ₩56,493 | +0.29% | 1.6천 |
|---|
| 2026.02.19 | ₩55,967 | ₩56,194 | ₩55,887 | ₩56,181 | +0.38% | 4.3천 |
|---|
| 2026.02.18 | ₩56,128 | ₩56,528 | ₩56,128 | ₩56,307 | +0.32% | 1.5만 |
|---|
| 2026.02.17 | ₩55,580 | ₩56,088 | ₩55,300 | ₩55,915 | +0.60% | 1.3만 |
|---|
| 2026.02.13 | ₩55,780 | ₩56,221 | ₩55,775 | ₩55,775 | -0.01% | 4.6천 |
|---|
| 2026.02.12 | ₩56,775 | ₩56,775 | ₩55,806 | ₩55,806 | -1.71% | 1.3만 |
|---|
| 2026.02.11 | ₩56,788 | ₩56,788 | ₩56,528 | ₩56,628 | -0.28% | 5.2천 |
|---|
| 2026.02.10 | ₩56,849 | ₩56,849 | ₩56,600 | ₩56,600 | -0.44% | 3.7천 |
|---|
| 2026.02.09 | ₩56,515 | ₩56,822 | ₩56,515 | ₩56,762 | +0.44% | 1.7만 |
|---|
| 2026.02.06 | ₩56,138 | ₩56,516 | ₩56,094 | ₩56,516 | +0.67% | 5.5천 |
|---|
| 2026.02.05 | ₩55,754 | ₩55,754 | ₩55,313 | ₩55,392 | -0.65% | 5.3천 |
|---|
| 2026.02.04 | ₩56,221 | ₩56,355 | ₩55,794 | ₩56,077 | -0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩56,718 | ₩56,718 | ₩56,101 | ₩56,288 | -0.76% | 3.5천 |
|---|
| 2026.02.02 | ₩56,355 | ₩56,822 | ₩56,355 | ₩56,752 | +0.71% | 2.7만 |
|---|
| 2026.01.30 | ₩56,421 | ₩56,595 | ₩56,301 | ₩56,415 | -0.01% | 2.2천 |
|---|
| 2026.01.29 | ₩56,455 | ₩56,582 | ₩55,994 | ₩56,582 | +0.22% | 9.9천 |
|---|
| 2026.01.28 | ₩56,635 | ₩56,680 | ₩56,555 | ₩56,651 | +0.03% | 7.9천 |
|---|
| 2026.01.27 | ₩56,618 | ₩56,755 | ₩56,618 | ₩56,715 | +0.17% | 4.6천 |
|---|
| 2026.01.26 | ₩56,408 | ₩56,623 | ₩56,408 | ₩56,515 | +0.19% | 2.4천 |
|---|
| 2026.01.23 | ₩56,221 | ₩56,368 | ₩56,194 | ₩56,253 | +0.06% | 2.4천 |
|---|
| 2026.01.22 | ₩56,141 | ₩56,341 | ₩56,141 | ₩56,229 | +0.16% | 5.5천 |
|---|
| 2026.01.21 | ₩55,620 | ₩56,101 | ₩55,473 | ₩55,949 | +0.59% | 1.8천 |
|---|
| 2026.01.20 | ₩55,634 | ₩55,803 | ₩55,274 | ₩55,339 | -0.53% | 7.1천 |
|---|
| 2026.01.16 | ₩56,288 | ₩56,501 | ₩56,288 | ₩56,499 | +0.37% | 7.6천 |
|---|
| 2026.01.15 | ₩56,475 | ₩56,595 | ₩56,328 | ₩56,336 | -0.25% | 9.9천 |
|---|
| 2026.01.14 | ₩56,213 | ₩56,261 | ₩55,899 | ₩56,197 | -0.03% | 4.5천 |
|---|
| 2026.01.13 | ₩56,475 | ₩56,475 | ₩56,274 | ₩56,396 | -0.14% | 4.2천 |
|---|
| 2026.01.12 | ₩56,315 | ₩56,582 | ₩56,315 | ₩56,515 | +0.36% | 3.7천 |
|---|
| 2026.01.09 | ₩56,341 | ₩56,408 | ₩56,336 | ₩56,388 | +0.08% | 1만 |
|---|
| 2026.01.08 | ₩56,122 | ₩56,208 | ₩56,061 | ₩56,149 | +0.05% | 4.9천 |
|---|
| 2026.01.07 | ₩56,248 | ₩56,341 | ₩56,117 | ₩56,117 | -0.23% | 4.5천 |
|---|
| 2026.01.06 | ₩55,901 | ₩56,248 | ₩55,700 | ₩56,168 | +0.48% | 7.7천 |
|---|
| 2026.01.05 | ₩55,794 | ₩56,114 | ₩55,794 | ₩55,954 | +0.29% | 9.3천 |
|---|
| 2026.01.02 | ₩55,754 | ₩55,754 | ₩55,513 | ₩55,620 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩56,248 | ₩56,248 | ₩55,567 | ₩55,567 | -1.21% | 3.5천 |
|---|
| 2025.12.30 | ₩56,116 | ₩56,341 | ₩56,114 | ₩56,305 | +0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩56,232 | ₩56,288 | ₩56,152 | ₩56,260 | +0.05% | 2.6천 |
|---|
| 2025.12.26 | ₩56,381 | ₩56,381 | ₩56,301 | ₩56,341 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩56,194 | ₩56,341 | ₩56,114 | ₩56,281 | +0.15% | 2.4천 |
|---|
| 2025.12.23 | ₩55,887 | ₩56,114 | ₩55,887 | ₩56,113 | +0.40% | 4.3천 |
|---|
| 2025.12.22 | ₩55,634 | ₩55,821 | ₩55,582 | ₩55,807 | +0.31% | 7.2천 |
|---|
| 2025.12.19 | ₩55,140 | ₩55,380 | ₩55,033 | ₩55,380 | +0.44% | 7.5천 |
|---|
| 2025.12.18 | ₩54,672 | ₩54,866 | ₩54,445 | ₩54,712 | +0.07% | 1.5만 |
|---|
| 2025.12.17 | ₩55,006 | ₩55,006 | ₩54,085 | ₩54,085 | -1.67% | 2.6천 |
|---|
| 2025.12.16 | ₩54,886 | ₩54,979 | ₩54,552 | ₩54,953 | +0.12% | 3.5천 |
|---|
| 2025.12.15 | ₩55,100 | ₩55,100 | ₩54,873 | ₩54,993 | -0.19% | 1.2만 |
|---|
| 2025.12.12 | ₩55,360 | ₩55,360 | ₩54,966 | ₩55,085 | -0.50% | 9.1천 |
|---|
| 2025.12.11 | ₩55,353 | ₩55,607 | ₩55,313 | ₩55,533 | +0.33% | 2.8만 |
|---|
| 2025.12.10 | ₩54,993 | ₩55,499 | ₩54,907 | ₩55,387 | +0.72% | 1.9천 |
|---|
| 2025.12.09 | ₩55,074 | ₩55,153 | ₩54,939 | ₩55,007 | -0.12% | 2천 |
|---|
| 2025.12.08 | ₩55,166 | ₩55,166 | ₩54,846 | ₩55,060 | -0.19% | 8천 |
|---|
| 2025.12.05 | ₩55,173 | ₩55,300 | ₩55,126 | ₩55,134 | -0.07% | 1.4천 |
|---|
| 2025.12.04 | ₩54,850 | ₩55,086 | ₩54,850 | ₩55,086 | +0.43% | 2.6천 |
|---|
| 2025.12.03 | ₩54,774 | ₩55,006 | ₩54,774 | ₩55,001 | +0.41% | 1.6천 |
|---|
| 2025.12.02 | ₩54,859 | ₩54,886 | ₩54,711 | ₩54,814 | -0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩54,686 | ₩54,807 | ₩54,592 | ₩54,635 | -0.09% | 3천 |
|---|
| 2025.11.28 | ₩54,686 | ₩54,831 | ₩54,686 | ₩54,782 | +0.18% | 3.6천 |
|---|
| 2025.11.26 | ₩54,439 | ₩54,712 | ₩54,439 | ₩54,588 | +0.27% | 2.8천 |
|---|
| 2025.11.25 | ₩53,631 | ₩54,258 | ₩53,631 | ₩54,230 | +1.12% | 4.4천 |
|---|
| 2025.11.24 | ₩53,644 | ₩53,739 | ₩53,618 | ₩53,739 | +0.18% | 2.9천 |
|---|
| 2025.11.21 | ₩52,349 | ₩53,150 | ₩52,166 | ₩52,790 | +0.84% | 7천 |
|---|
| 2025.11.20 | ₩53,958 | ₩54,045 | ₩52,229 | ₩52,229 | -3.20% | 4.4천 |
|---|
| 2025.11.19 | ₩53,297 | ₩53,371 | ₩52,977 | ₩53,105 | -0.36% | 7.1천 |
|---|
| 2025.11.18 | ₩52,830 | ₩53,244 | ₩52,830 | ₩52,941 | +0.21% | 2.1천 |
|---|
| 2025.11.17 | ₩53,538 | ₩53,911 | ₩53,244 | ₩53,265 | -0.51% | 2만 |
|---|
| 2025.11.14 | ₩53,377 | ₩53,925 | ₩53,377 | ₩53,723 | +0.65% | 1.4만 |
|---|
| 2025.11.13 | ₩54,312 | ₩54,312 | ₩53,680 | ₩53,680 | -1.16% | 1.2천 |
|---|
| 2025.11.12 | ₩54,405 | ₩54,519 | ₩54,339 | ₩54,484 | +0.14% | 2.6천 |
|---|
| 2025.11.11 | ₩54,365 | ₩54,500 | ₩54,325 | ₩54,489 | +0.23% | 1.7천 |
|---|
| 2025.11.10 | ₩54,218 | ₩54,380 | ₩54,178 | ₩54,380 | +0.30% | 1.6만 |
|---|
| 2025.11.07 | ₩52,963 | ₩53,616 | ₩52,963 | ₩53,595 | +1.19% | 7천 |
|---|
| 2025.11.06 | ₩53,538 | ₩53,644 | ₩53,524 | ₩53,566 | +0.05% | 1.9천 |
|---|
| 2025.11.05 | ₩54,005 | ₩54,245 | ₩54,005 | ₩54,085 | +0.15% | 3.7천 |
|---|
| 2025.11.04 | ₩54,031 | ₩54,031 | ₩53,855 | ₩53,869 | -0.30% | 4천 |
|---|
| 2025.11.03 | ₩54,299 | ₩54,405 | ₩54,284 | ₩54,311 | +0.02% | 2.4천 |
|---|
| 2025.10.31 | ₩54,359 | ₩54,392 | ₩54,086 | ₩54,246 | -0.21% | 1천 |
|---|
| 2025.10.30 | ₩54,472 | ₩54,472 | ₩54,165 | ₩54,165 | -0.56% | 8.2천 |
|---|
| 2025.10.29 | ₩54,566 | ₩54,632 | ₩54,392 | ₩54,448 | -0.22% | 6천 |
|---|
| 2025.10.28 | ₩54,471 | ₩54,646 | ₩54,471 | ₩54,512 | +0.08% | 4.2천 |
|---|
| 2025.10.27 | ₩54,379 | ₩54,579 | ₩54,352 | ₩54,579 | +0.37% | 3.7천 |
|---|
| 2025.10.24 | ₩53,991 | ₩54,192 | ₩53,991 | ₩54,078 | +0.16% | 8.2천 |
|---|
| 2025.10.23 | ₩53,538 | ₩53,831 | ₩53,447 | ₩53,727 | +0.35% | 4.3천 |
|---|
| 2025.10.22 | ₩53,524 | ₩53,524 | ₩53,190 | ₩53,440 | -0.16% | 6천 |
|---|
| 2025.10.21 | ₩53,623 | ₩53,818 | ₩53,623 | ₩53,728 | +0.20% | 2.7천 |
|---|
| 2025.10.20 | ₩53,603 | ₩53,698 | ₩53,551 | ₩53,656 | +0.10% | 2.6천 |
|---|
| 2025.10.17 | ₩52,670 | ₩53,137 | ₩52,670 | ₩53,085 | +0.79% | 7.9천 |
|---|
| 2025.10.16 | ₩53,277 | ₩53,311 | ₩52,538 | ₩52,719 | -1.05% | 7.5천 |
|---|
| 2025.10.15 | ₩53,331 | ₩53,436 | ₩52,950 | ₩53,046 | -0.53% | 3.4천 |
|---|
| 2025.10.14 | ₩52,759 | ₩53,204 | ₩52,759 | ₩52,891 | +0.25% | 2.4천 |
|---|
| 2025.10.13 | ₩52,656 | ₩53,009 | ₩52,656 | ₩53,009 | +0.67% | 4.5천 |
|---|
| 2025.10.10 | ₩52,790 | ₩52,937 | ₩52,256 | ₩52,256 | -1.01% | 3천 |
|---|