시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Accelerated Plus ETF - April 과거 주가
Innovator U.S. Equity Accelerated Plus ETF - April · XTAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Accelerated Plus ETF - April · XTAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,068 | ₩63,155 | ₩63,068 | ₩63,075 | +0.01% | 3.9천 |
| 2026.10.08 | ₩63,102 | ₩63,102 | ₩62,961 | ₩62,961 | -0.22% | 1천 |
| 2026.10.07 | ₩63,155 | ₩63,155 | ₩63,028 | ₩63,028 | -0.20% | 1.1천 |
| 2026.10.06 | ₩63,088 | ₩63,088 | ₩63,088 | ₩63,088 | 0.00% | 100 |
| 2026.10.05 | ₩63,008 | ₩63,008 | ₩62,954 | ₩62,954 | -0.09% | 200 |
| 2026.10.02 | ₩62,848 | ₩62,848 | ₩62,848 | ₩62,848 | 0.00% | 300 |
| 2026.10.01 | ₩62,686 | ₩62,686 | ₩62,686 | ₩62,686 | 0.00% | 100 |
| 2026.09.30 | ₩62,704 | ₩62,704 | ₩62,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,704 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,653 | ₩62,659 | ₩62,566 | ₩62,659 | +0.01% | 600 |
|---|
| 2026.09.28 | ₩62,901 | ₩62,901 | ₩62,633 | ₩62,673 | -0.36% | 1.5천 |
|---|
| 2026.09.25 | ₩62,887 | ₩62,887 | ₩62,800 | ₩62,800 | -0.14% | 300 |
|---|
| 2026.09.24 | ₩62,659 | ₩62,659 | ₩62,659 | ₩62,659 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,673 | ₩62,673 | ₩62,673 | ₩62,673 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,800 | ₩62,800 | ₩62,800 | ₩62,800 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,753 | ₩62,760 | ₩62,753 | ₩62,760 | +0.01% | 300 |
|---|
| 2026.09.18 | ₩62,458 | ₩62,458 | ₩62,458 | ₩62,458 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩62,425 | ₩62,425 | ₩62,425 | ₩62,425 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,090 | ₩62,090 | ₩62,090 | ₩62,090 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩62,231 | ₩62,231 | ₩62,231 | ₩62,231 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩62,323 | ₩62,323 | ₩62,323 | ₩62,323 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩62,371 | ₩62,371 | ₩62,371 | ₩62,371 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,143 | ₩62,143 | ₩62,143 | ₩62,143 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,298 | ₩62,298 | ₩62,298 | ₩62,298 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩62,410 | ₩62,410 | ₩62,410 | ₩62,410 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩62,525 | ₩62,525 | ₩62,525 | ₩62,525 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩62,552 | ₩62,552 | ₩62,552 | ₩62,552 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩62,284 | ₩62,303 | ₩62,284 | ₩62,303 | +0.03% | 7.6만 |
|---|
| 2026.09.01 | ₩62,257 | ₩62,257 | ₩62,184 | ₩62,184 | -0.12% | 700 |
|---|
| 2026.08.31 | ₩62,291 | ₩62,291 | ₩62,291 | ₩62,291 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩62,298 | ₩62,298 | ₩62,177 | ₩62,291 | -0.01% | 2만 |
|---|
| 2026.08.27 | ₩62,277 | ₩62,277 | ₩62,277 | ₩62,277 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩62,129 | ₩62,129 | ₩62,129 | ₩62,129 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,103 | ₩62,103 | ₩62,103 | ₩62,103 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩62,043 | ₩62,043 | ₩62,043 | ₩62,043 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,043 | ₩62,043 | ₩62,043 | ₩62,043 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,869 | ₩61,869 | ₩61,857 | ₩61,857 | -0.02% | 1천 |
|---|
| 2026.08.19 | ₩62,070 | ₩62,070 | ₩62,070 | ₩62,070 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩61,996 | ₩61,996 | ₩61,996 | ₩61,996 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,082 | ₩62,082 | ₩62,082 | ₩62,082 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩62,224 | ₩62,224 | ₩62,090 | ₩62,147 | -0.12% | 400 |
|---|
| 2026.08.13 | ₩62,154 | ₩62,154 | ₩62,154 | ₩62,154 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,056 | ₩62,056 | ₩62,056 | ₩62,056 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩61,969 | ₩61,969 | ₩61,969 | ₩61,969 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩61,996 | ₩61,996 | ₩61,996 | ₩61,996 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩61,976 | ₩61,976 | ₩61,976 | ₩61,976 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩61,922 | ₩61,922 | ₩61,922 | ₩61,922 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩61,922 | ₩61,922 | ₩61,922 | ₩61,922 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩61,748 | ₩61,886 | ₩61,748 | ₩61,886 | +0.22% | 1.1천 |
|---|
| 2026.08.03 | ₩61,494 | ₩61,562 | ₩61,494 | ₩61,562 | +0.11% | 400 |
|---|
| 2026.07.31 | ₩61,065 | ₩61,319 | ₩61,065 | ₩61,319 | +0.42% | 6.6천 |
|---|
| 2026.07.30 | ₩61,033 | ₩61,033 | ₩61,033 | ₩61,033 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩60,592 | ₩60,592 | ₩60,592 | ₩60,592 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩60,991 | ₩60,991 | ₩60,991 | ₩60,991 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩60,881 | ₩60,881 | ₩60,881 | ₩60,881 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,771 | ₩60,771 | ₩60,771 | ₩60,771 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,683 | ₩60,683 | ₩60,683 | ₩60,683 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩60,971 | ₩61,071 | ₩60,971 | ₩61,071 | +0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩61,047 | ₩61,047 | ₩61,047 | ₩61,047 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,864 | ₩60,864 | ₩60,858 | ₩60,858 | -0.01% | 100 |
|---|
| 2026.07.17 | ₩60,848 | ₩60,848 | ₩60,848 | ₩60,848 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩61,059 | ₩61,059 | ₩61,059 | ₩61,059 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,051 | ₩61,212 | ₩61,051 | ₩61,212 | +0.26% | 700 |
|---|
| 2026.07.14 | ₩61,038 | ₩61,093 | ₩61,038 | ₩61,093 | +0.09% | 600 |
|---|
| 2026.07.13 | ₩61,118 | ₩61,118 | ₩60,941 | ₩60,941 | -0.29% | 700 |
|---|
| 2026.07.10 | ₩61,105 | ₩61,105 | ₩61,105 | ₩61,105 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩61,025 | ₩61,025 | ₩61,025 | ₩61,025 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩60,830 | ₩60,830 | ₩60,830 | ₩60,830 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩60,770 | ₩60,971 | ₩60,757 | ₩60,916 | +0.24% | 1천 |
|---|
| 2026.07.06 | ₩60,964 | ₩60,971 | ₩60,964 | ₩60,971 | +0.01% | 200 |
|---|
| 2026.07.02 | ₩60,700 | ₩60,700 | ₩60,700 | ₩60,700 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩60,775 | ₩60,775 | ₩60,775 | ₩60,775 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩60,797 | ₩60,797 | ₩60,690 | ₩60,742 | -0.09% | 500 |
|---|
| 2026.06.29 | ₩60,247 | ₩60,545 | ₩60,247 | ₩60,545 | +0.49% | 1.8천 |
|---|
| 2026.06.26 | ₩60,234 | ₩60,234 | ₩60,227 | ₩60,227 | -0.01% | 1.2천 |
|---|
| 2026.06.25 | ₩60,288 | ₩60,288 | ₩60,100 | ₩60,247 | -0.07% | 1.1천 |
|---|
| 2026.06.24 | ₩60,113 | ₩60,113 | ₩60,066 | ₩60,066 | -0.08% | 200 |
|---|
| 2026.06.23 | ₩60,180 | ₩60,180 | ₩60,132 | ₩60,132 | -0.08% | 200 |
|---|
| 2026.06.22 | ₩60,355 | ₩60,470 | ₩60,355 | ₩60,470 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩60,395 | ₩60,537 | ₩60,395 | ₩60,537 | +0.24% | 200 |
|---|
| 2026.06.17 | ₩60,629 | ₩60,629 | ₩60,226 | ₩60,226 | -0.67% | 900 |
|---|
| 2026.06.16 | ₩60,609 | ₩60,609 | ₩60,609 | ₩60,609 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩60,569 | ₩60,685 | ₩60,569 | ₩60,685 | +0.19% | 100 |
|---|
| 2026.06.12 | ₩60,212 | ₩60,212 | ₩60,212 | ₩60,212 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,725 | ₩60,042 | ₩59,550 | ₩60,042 | +0.53% | 500 |
|---|
| 2026.06.10 | ₩59,932 | ₩59,932 | ₩59,517 | ₩59,583 | -0.58% | 1.5천 |
|---|
| 2026.06.09 | ₩60,294 | ₩60,294 | ₩59,872 | ₩59,939 | -0.59% | 2.3천 |
|---|
| 2026.06.08 | ₩60,107 | ₩60,107 | ₩60,107 | ₩60,107 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩59,982 | ₩59,982 | ₩59,982 | ₩59,982 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩60,589 | ₩60,589 | ₩60,589 | ₩60,589 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩60,448 | ₩60,497 | ₩60,435 | ₩60,497 | +0.08% | 300 |
|---|
| 2026.06.02 | ₩60,623 | ₩60,623 | ₩60,623 | ₩60,623 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩60,489 | ₩60,683 | ₩60,489 | ₩60,609 | +0.20% | 1.8천 |
|---|
| 2026.05.29 | ₩60,582 | ₩60,582 | ₩60,582 | ₩60,582 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩60,356 | ₩60,509 | ₩60,356 | ₩60,509 | +0.25% | 2.6천 |
|---|
| 2026.05.27 | ₩60,395 | ₩60,395 | ₩60,368 | ₩60,368 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩60,301 | ₩60,381 | ₩60,301 | ₩60,365 | +0.11% | 300 |
|---|
| 2026.05.22 | ₩60,153 | ₩60,234 | ₩60,153 | ₩60,234 | +0.13% | 200 |
|---|
| 2026.05.21 | ₩60,060 | ₩60,158 | ₩60,060 | ₩60,158 | +0.16% | 200 |
|---|
| 2026.05.20 | ₩60,167 | ₩60,180 | ₩60,053 | ₩60,053 | -0.19% | 600 |
|---|
| 2026.05.19 | ₩59,760 | ₩59,760 | ₩59,760 | ₩59,760 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩59,818 | ₩59,872 | ₩59,818 | ₩59,872 | +0.09% | 1.2천 |
|---|
| 2026.05.15 | ₩59,805 | ₩59,836 | ₩59,805 | ₩59,836 | +0.05% | 600 |
|---|
| 2026.05.14 | ₩60,070 | ₩60,070 | ₩60,070 | ₩60,070 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩59,906 | ₩59,906 | ₩59,906 | ₩59,906 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩59,766 | ₩59,766 | ₩59,766 | ₩59,766 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩59,778 | ₩59,966 | ₩59,778 | ₩59,812 | +0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩59,912 | ₩59,912 | ₩59,832 | ₩59,855 | -0.10% | 1.7천 |
|---|
| 2026.05.07 | ₩59,738 | ₩59,751 | ₩59,725 | ₩59,734 | -0.01% | 2.8천 |
|---|
| 2026.05.06 | ₩59,524 | ₩59,751 | ₩59,524 | ₩59,751 | +0.38% | 4.6천 |
|---|
| 2026.05.05 | ₩59,162 | ₩59,390 | ₩59,162 | ₩59,390 | +0.39% | 900 |
|---|
| 2026.05.04 | ₩59,162 | ₩59,162 | ₩59,122 | ₩59,122 | -0.07% | 200 |
|---|
| 2026.05.01 | ₩59,349 | ₩59,497 | ₩59,336 | ₩59,396 | +0.08% | 6.8천 |
|---|
| 2026.04.30 | ₩59,266 | ₩59,266 | ₩59,266 | ₩59,266 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,934 | ₩58,934 | ₩58,901 | ₩58,901 | -0.06% | 2.1천 |
|---|
| 2026.04.28 | ₩58,887 | ₩58,947 | ₩58,773 | ₩58,941 | +0.09% | 1.5천 |
|---|
| 2026.04.27 | ₩58,988 | ₩59,014 | ₩58,988 | ₩59,014 | +0.05% | 200 |
|---|
| 2026.04.24 | ₩59,008 | ₩59,014 | ₩58,921 | ₩58,988 | -0.03% | 2.8천 |
|---|
| 2026.04.23 | ₩58,813 | ₩58,914 | ₩58,706 | ₩58,730 | -0.14% | 1.2천 |
|---|
| 2026.04.22 | ₩58,934 | ₩58,934 | ₩58,895 | ₩58,895 | -0.07% | 1.1천 |
|---|
| 2026.04.21 | ₩58,746 | ₩58,746 | ₩58,539 | ₩58,539 | -0.35% | 3.8천 |
|---|
| 2026.04.20 | ₩58,827 | ₩58,827 | ₩58,666 | ₩58,679 | -0.25% | 5.4천 |
|---|
| 2026.04.17 | ₩58,894 | ₩59,055 | ₩58,746 | ₩58,880 | -0.02% | 3.3만 |
|---|
| 2026.04.16 | ₩58,519 | ₩58,606 | ₩58,519 | ₩58,606 | +0.15% | 100 |
|---|
| 2026.04.15 | ₩58,311 | ₩58,432 | ₩58,311 | ₩58,432 | +0.21% | 200 |
|---|
| 2026.04.14 | ₩58,036 | ₩58,291 | ₩58,036 | ₩58,291 | +0.44% | 1.1천 |
|---|
| 2026.04.13 | ₩57,561 | ₩57,851 | ₩57,561 | ₩57,851 | +0.51% | 500 |
|---|
| 2026.04.10 | ₩57,634 | ₩57,634 | ₩57,432 | ₩57,432 | -0.35% | 1.8만 |
|---|
| 2026.04.09 | ₩57,259 | ₩57,473 | ₩57,259 | ₩57,473 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩57,266 | ₩57,272 | ₩57,138 | ₩57,138 | -0.22% | 1.9천 |
|---|
| 2026.04.07 | ₩55,691 | ₩56,026 | ₩55,691 | ₩56,026 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩56,013 | ₩56,113 | ₩55,906 | ₩55,989 | -0.04% | 1.5천 |
|---|
| 2026.04.02 | ₩55,711 | ₩55,802 | ₩55,597 | ₩55,802 | +0.16% | 5.3천 |
|---|
| 2026.04.01 | ₩57,420 | ₩57,420 | ₩55,776 | ₩55,819 | -2.79% | 1.2만 |
|---|
| 2026.03.31 | ₩55,430 | ₩55,430 | ₩55,430 | ₩55,430 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩55,386 | ₩55,386 | ₩55,386 | ₩55,386 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩55,316 | ₩55,316 | ₩55,316 | ₩55,316 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩55,303 | ₩55,303 | ₩55,280 | ₩55,280 | -0.04% | 200 |
|---|
| 2026.03.25 | ₩55,336 | ₩55,336 | ₩55,336 | ₩55,336 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩55,222 | ₩55,289 | ₩55,222 | ₩55,289 | +0.12% | 300 |
|---|
| 2026.03.23 | ₩55,222 | ₩55,269 | ₩55,222 | ₩55,269 | +0.08% | 200 |
|---|
| 2026.03.20 | ₩55,155 | ₩55,155 | ₩55,088 | ₩55,128 | -0.05% | 2천 |
|---|
| 2026.03.19 | ₩55,181 | ₩55,181 | ₩55,181 | ₩55,181 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩55,195 | ₩55,195 | ₩55,195 | ₩55,195 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩55,220 | ₩55,220 | ₩55,220 | ₩55,220 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩55,222 | ₩55,222 | ₩55,222 | ₩55,222 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩55,115 | ₩55,115 | ₩55,061 | ₩55,061 | -0.10% | 200 |
|---|
| 2026.03.12 | ₩55,048 | ₩55,048 | ₩55,048 | ₩55,048 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩55,126 | ₩55,126 | ₩55,126 | ₩55,126 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩55,102 | ₩55,102 | ₩55,102 | ₩55,102 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩54,954 | ₩55,064 | ₩54,954 | ₩55,064 | +0.20% | 400 |
|---|
| 2026.03.06 | ₩54,893 | ₩54,893 | ₩54,893 | ₩54,893 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩54,927 | ₩55,116 | ₩54,927 | ₩55,116 | +0.34% | 100 |
|---|
| 2026.03.04 | ₩55,061 | ₩55,118 | ₩54,686 | ₩55,118 | +0.10% | 800 |
|---|
| 2026.03.03 | ₩54,914 | ₩55,021 | ₩54,914 | ₩54,984 | +0.13% | 3.7천 |
|---|
| 2026.03.02 | ₩55,079 | ₩55,079 | ₩55,079 | ₩55,079 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩55,035 | ₩55,075 | ₩55,035 | ₩55,075 | +0.07% | 200 |
|---|
| 2026.02.26 | ₩55,094 | ₩55,094 | ₩55,094 | ₩55,094 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,099 | ₩55,099 | ₩55,099 | ₩55,099 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩55,032 | ₩55,032 | ₩55,032 | ₩55,032 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩54,952 | ₩54,952 | ₩54,952 | ₩54,952 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩54,954 | ₩55,009 | ₩54,954 | ₩55,009 | +0.10% | 400 |
|---|
| 2026.02.19 | ₩54,915 | ₩54,915 | ₩54,915 | ₩54,915 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩54,960 | ₩54,960 | ₩54,960 | ₩54,960 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩54,911 | ₩54,911 | ₩54,911 | ₩54,911 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩54,832 | ₩54,832 | ₩54,832 | ₩54,832 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩54,989 | ₩54,989 | ₩54,823 | ₩54,823 | -0.30% | 500 |
|---|
| 2026.02.11 | ₩54,949 | ₩54,949 | ₩54,949 | ₩54,949 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩54,887 | ₩54,946 | ₩54,887 | ₩54,946 | +0.11% | 100 |
|---|
| 2026.02.09 | ₩54,935 | ₩54,945 | ₩54,874 | ₩54,945 | +0.02% | 1.4천 |
|---|
| 2026.02.06 | ₩54,686 | ₩54,911 | ₩54,686 | ₩54,911 | +0.41% | 2.5만 |
|---|
| 2026.02.05 | ₩54,646 | ₩54,688 | ₩54,633 | ₩54,669 | +0.04% | 8천 |
|---|
| 2026.02.04 | ₩54,800 | ₩54,804 | ₩54,673 | ₩54,804 | +0.01% | 1천 |
|---|
| 2026.02.03 | ₩54,874 | ₩54,894 | ₩54,787 | ₩54,787 | -0.16% | 3.8천 |
|---|
| 2026.02.02 | ₩54,740 | ₩54,885 | ₩54,740 | ₩54,885 | +0.26% | 700 |
|---|
| 2026.01.30 | ₩54,784 | ₩54,784 | ₩54,784 | ₩54,784 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩54,791 | ₩54,791 | ₩54,791 | ₩54,791 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩54,793 | ₩54,797 | ₩54,767 | ₩54,797 | +0.01% | 4.3천 |
|---|
| 2026.01.27 | ₩54,793 | ₩54,793 | ₩54,773 | ₩54,773 | -0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩54,814 | ₩54,814 | ₩54,760 | ₩54,760 | -0.10% | 2.4천 |
|---|
| 2026.01.23 | ₩54,713 | ₩54,772 | ₩54,713 | ₩54,772 | +0.11% | 1.1천 |
|---|
| 2026.01.22 | ₩54,752 | ₩54,767 | ₩54,693 | ₩54,767 | +0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩54,646 | ₩54,693 | ₩54,646 | ₩54,693 | +0.09% | 400 |
|---|
| 2026.01.20 | ₩54,458 | ₩54,532 | ₩54,458 | ₩54,483 | +0.04% | 1.6천 |
|---|
| 2026.01.16 | ₩54,646 | ₩54,712 | ₩54,646 | ₩54,712 | +0.12% | 200 |
|---|
| 2026.01.15 | ₩54,673 | ₩54,685 | ₩54,633 | ₩54,685 | +0.02% | 3천 |
|---|
| 2026.01.14 | ₩54,566 | ₩54,650 | ₩54,566 | ₩54,650 | +0.15% | 100 |
|---|
| 2026.01.13 | ₩54,646 | ₩54,670 | ₩54,606 | ₩54,670 | +0.04% | 600 |
|---|
| 2026.01.12 | ₩54,659 | ₩54,726 | ₩54,659 | ₩54,726 | +0.12% | 300 |
|---|
| 2026.01.09 | ₩54,592 | ₩54,706 | ₩54,592 | ₩54,706 | +0.21% | 1.1천 |
|---|
| 2026.01.08 | ₩54,539 | ₩54,626 | ₩54,539 | ₩54,626 | +0.16% | 400 |
|---|
| 2026.01.07 | ₩54,579 | ₩54,619 | ₩54,566 | ₩54,619 | +0.07% | 500 |
|---|
| 2026.01.06 | ₩54,525 | ₩54,639 | ₩54,525 | ₩54,639 | +0.21% | 3.5천 |
|---|
| 2026.01.05 | ₩54,499 | ₩54,552 | ₩54,499 | ₩54,533 | +0.06% | 5천 |
|---|
| 2026.01.02 | ₩54,472 | ₩54,537 | ₩54,472 | ₩54,537 | +0.12% | 500 |
|---|
| 2025.12.31 | ₩54,458 | ₩54,523 | ₩54,458 | ₩54,523 | +0.12% | 200 |
|---|
| 2025.12.30 | ₩54,472 | ₩54,558 | ₩54,472 | ₩54,558 | +0.16% | 100 |
|---|
| 2025.12.29 | ₩54,432 | ₩54,579 | ₩54,418 | ₩54,525 | +0.17% | 2천 |
|---|
| 2025.12.26 | ₩54,418 | ₩54,480 | ₩54,418 | ₩54,480 | +0.11% | 500 |
|---|
| 2025.12.24 | ₩54,378 | ₩54,479 | ₩54,378 | ₩54,479 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩54,358 | ₩54,452 | ₩54,177 | ₩54,452 | +0.17% | 1.2천 |
|---|
| 2025.12.22 | ₩54,445 | ₩54,445 | ₩54,339 | ₩54,409 | -0.07% | 1천 |
|---|
| 2025.12.19 | ₩54,304 | ₩54,323 | ₩54,304 | ₩54,323 | +0.03% | 500 |
|---|
| 2025.12.18 | ₩54,180 | ₩54,180 | ₩54,180 | ₩54,180 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩54,048 | ₩54,048 | ₩54,048 | ₩54,048 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩54,150 | ₩54,169 | ₩54,150 | ₩54,169 | +0.03% | 3.8천 |
|---|
| 2025.12.15 | ₩54,164 | ₩54,164 | ₩54,149 | ₩54,149 | -0.03% | 200 |
|---|
| 2025.12.12 | ₩54,070 | ₩54,138 | ₩54,070 | ₩54,138 | +0.13% | 3.2천 |
|---|
| 2025.12.11 | ₩54,189 | ₩54,189 | ₩54,189 | ₩54,189 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩54,169 | ₩54,169 | ₩54,169 | ₩54,169 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩54,003 | ₩54,044 | ₩54,003 | ₩54,044 | +0.08% | 300 |
|---|
| 2025.12.08 | ₩54,056 | ₩54,056 | ₩54,036 | ₩54,036 | -0.04% | 900 |
|---|
| 2025.12.05 | ₩54,030 | ₩54,062 | ₩54,030 | ₩54,062 | +0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩54,023 | ₩54,023 | ₩54,023 | ₩54,023 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,968 | ₩53,968 | ₩53,968 | ₩53,968 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩53,934 | ₩53,934 | ₩53,934 | ₩53,934 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩53,889 | ₩53,916 | ₩53,881 | ₩53,881 | -0.01% | 500 |
|---|
| 2025.11.28 | ₩53,922 | ₩53,922 | ₩53,909 | ₩53,909 | -0.02% | 200 |
|---|
| 2025.11.26 | ₩53,788 | ₩53,809 | ₩53,788 | ₩53,809 | +0.04% | 700 |
|---|
| 2025.11.25 | ₩53,728 | ₩53,728 | ₩53,728 | ₩53,728 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩53,520 | ₩53,534 | ₩53,520 | ₩53,534 | +0.03% | 300 |
|---|
| 2025.11.21 | ₩52,984 | ₩53,279 | ₩52,984 | ₩53,165 | +0.34% | 3.4천 |
|---|
| 2025.11.20 | ₩52,998 | ₩52,998 | ₩52,911 | ₩52,911 | -0.16% | 1.4천 |
|---|
| 2025.11.19 | ₩53,172 | ₩53,224 | ₩53,172 | ₩53,224 | +0.10% | 6.8천 |
|---|
| 2025.11.18 | ₩53,199 | ₩53,252 | ₩53,092 | ₩53,164 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩53,380 | ₩53,386 | ₩53,112 | ₩53,112 | -0.50% | 1천 |
|---|
| 2025.11.14 | ₩53,306 | ₩53,494 | ₩53,306 | ₩53,424 | +0.22% | 900 |
|---|
| 2025.11.13 | ₩53,480 | ₩53,480 | ₩53,369 | ₩53,369 | -0.21% | 900 |
|---|
| 2025.11.12 | ₩53,614 | ₩53,692 | ₩53,587 | ₩53,675 | +0.11% | 5.5천 |
|---|
| 2025.11.11 | ₩53,612 | ₩53,612 | ₩53,612 | ₩53,612 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩53,625 | ₩53,625 | ₩53,625 | ₩53,625 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,361 | ₩53,361 | ₩53,361 | ₩53,361 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩53,323 | ₩53,323 | ₩53,323 | ₩53,323 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩53,480 | ₩53,480 | ₩53,460 | ₩53,460 | -0.04% | 800 |
|---|
| 2025.11.04 | ₩53,199 | ₩53,380 | ₩53,199 | ₩53,331 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩53,467 | ₩53,511 | ₩53,467 | ₩53,511 | +0.08% | 1.5천 |
|---|
| 2025.10.31 | ₩53,507 | ₩53,601 | ₩53,487 | ₩53,487 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩53,479 | ₩53,479 | ₩53,479 | ₩53,479 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩53,574 | ₩53,574 | ₩53,551 | ₩53,551 | -0.04% | 1천 |
|---|
| 2025.10.28 | ₩53,574 | ₩53,608 | ₩53,561 | ₩53,608 | +0.06% | 900 |
|---|
| 2025.10.27 | ₩53,574 | ₩53,613 | ₩53,326 | ₩53,613 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩53,498 | ₩53,502 | ₩53,480 | ₩53,502 | +0.01% | 900 |
|---|
| 2025.10.23 | ₩53,293 | ₩53,360 | ₩53,293 | ₩53,358 | +0.12% | 1.9천 |
|---|
| 2025.10.22 | ₩53,226 | ₩53,270 | ₩53,226 | ₩53,270 | +0.08% | 500 |
|---|
| 2025.10.21 | ₩53,327 | ₩53,327 | ₩53,327 | ₩53,327 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,279 | ₩53,333 | ₩53,252 | ₩53,333 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩53,071 | ₩53,071 | ₩53,071 | ₩53,071 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,824 | ₩52,891 | ₩52,774 | ₩52,822 | -0.00% | 4.2천 |
|---|
| 2025.10.15 | ₩52,984 | ₩53,021 | ₩52,984 | ₩53,021 | +0.07% | 100 |
|---|
| 2025.10.14 | ₩52,987 | ₩52,987 | ₩52,987 | ₩52,987 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩53,038 | ₩53,065 | ₩52,999 | ₩52,999 | -0.07% | 200 |
|---|
| 2025.10.10 | ₩53,239 | ₩53,239 | ₩52,703 | ₩52,703 | -1.01% | 1천 |
|---|