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 | ₩63,141 | ₩63,228 | ₩63,141 | ₩63,147 | +0.01% | 3.9천 |
| 2026.10.08 | ₩63,174 | ₩63,174 | ₩63,033 | ₩63,033 | -0.22% | 1천 |
| 2026.10.07 | ₩63,228 | ₩63,228 | ₩63,100 | ₩63,100 | -0.20% | 1.1천 |
| 2026.10.06 | ₩63,161 | ₩63,161 | ₩63,161 | ₩63,161 | 0.00% | 100 |
| 2026.10.05 | ₩63,080 | ₩63,080 | ₩63,026 | ₩63,026 | -0.09% | 200 |
| 2026.10.02 | ₩62,921 | ₩62,921 | ₩62,921 | ₩62,921 | 0.00% | 300 |
| 2026.10.01 | ₩62,758 | ₩62,758 | ₩62,758 | ₩62,758 | 0.00% | 100 |
| 2026.09.30 | ₩62,776 | ₩62,776 | ₩62,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,776 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,725 | ₩62,731 | ₩62,637 | ₩62,731 | +0.01% | 600 |
|---|
| 2026.09.28 | ₩62,973 | ₩62,973 | ₩62,705 | ₩62,745 | -0.36% | 1.5천 |
|---|
| 2026.09.25 | ₩62,959 | ₩62,959 | ₩62,872 | ₩62,872 | -0.14% | 300 |
|---|
| 2026.09.24 | ₩62,731 | ₩62,731 | ₩62,731 | ₩62,731 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,745 | ₩62,745 | ₩62,745 | ₩62,745 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,872 | ₩62,872 | ₩62,872 | ₩62,872 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,825 | ₩62,832 | ₩62,825 | ₩62,832 | +0.01% | 300 |
|---|
| 2026.09.18 | ₩62,530 | ₩62,530 | ₩62,530 | ₩62,530 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩62,497 | ₩62,497 | ₩62,497 | ₩62,497 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,161 | ₩62,161 | ₩62,161 | ₩62,161 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩62,302 | ₩62,302 | ₩62,302 | ₩62,302 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩62,395 | ₩62,395 | ₩62,395 | ₩62,395 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩62,443 | ₩62,443 | ₩62,443 | ₩62,443 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,215 | ₩62,215 | ₩62,215 | ₩62,215 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,369 | ₩62,369 | ₩62,369 | ₩62,369 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩62,482 | ₩62,482 | ₩62,482 | ₩62,482 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩62,597 | ₩62,597 | ₩62,597 | ₩62,597 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩62,624 | ₩62,624 | ₩62,624 | ₩62,624 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩62,356 | ₩62,374 | ₩62,356 | ₩62,374 | +0.03% | 7.6만 |
|---|
| 2026.09.01 | ₩62,329 | ₩62,329 | ₩62,255 | ₩62,255 | -0.12% | 700 |
|---|
| 2026.08.31 | ₩62,362 | ₩62,362 | ₩62,362 | ₩62,362 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩62,369 | ₩62,369 | ₩62,248 | ₩62,362 | -0.01% | 2만 |
|---|
| 2026.08.27 | ₩62,349 | ₩62,349 | ₩62,349 | ₩62,349 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩62,200 | ₩62,200 | ₩62,200 | ₩62,200 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,175 | ₩62,175 | ₩62,175 | ₩62,175 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩62,114 | ₩62,114 | ₩62,114 | ₩62,114 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,114 | ₩62,114 | ₩62,114 | ₩62,114 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,940 | ₩61,940 | ₩61,928 | ₩61,928 | -0.02% | 1천 |
|---|
| 2026.08.19 | ₩62,141 | ₩62,141 | ₩62,141 | ₩62,141 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩62,067 | ₩62,067 | ₩62,067 | ₩62,067 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,153 | ₩62,153 | ₩62,153 | ₩62,153 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩62,295 | ₩62,295 | ₩62,161 | ₩62,219 | -0.12% | 400 |
|---|
| 2026.08.13 | ₩62,226 | ₩62,226 | ₩62,226 | ₩62,226 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,128 | ₩62,128 | ₩62,128 | ₩62,128 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩62,040 | ₩62,040 | ₩62,040 | ₩62,040 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,067 | ₩62,067 | ₩62,067 | ₩62,067 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩62,047 | ₩62,047 | ₩62,047 | ₩62,047 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩61,993 | ₩61,993 | ₩61,993 | ₩61,993 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩61,993 | ₩61,993 | ₩61,993 | ₩61,993 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩61,819 | ₩61,957 | ₩61,819 | ₩61,957 | +0.22% | 1.1천 |
|---|
| 2026.08.03 | ₩61,564 | ₩61,633 | ₩61,564 | ₩61,633 | +0.11% | 400 |
|---|
| 2026.07.31 | ₩61,135 | ₩61,390 | ₩61,135 | ₩61,390 | +0.42% | 6.6천 |
|---|
| 2026.07.30 | ₩61,103 | ₩61,103 | ₩61,103 | ₩61,103 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩60,661 | ₩60,661 | ₩60,661 | ₩60,661 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩61,061 | ₩61,061 | ₩61,061 | ₩61,061 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩60,951 | ₩60,951 | ₩60,951 | ₩60,951 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,841 | ₩60,841 | ₩60,841 | ₩60,841 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,753 | ₩60,753 | ₩60,753 | ₩60,753 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩61,041 | ₩61,142 | ₩61,041 | ₩61,142 | +0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩61,117 | ₩61,117 | ₩61,117 | ₩61,117 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,934 | ₩60,934 | ₩60,928 | ₩60,928 | -0.01% | 100 |
|---|
| 2026.07.17 | ₩60,918 | ₩60,918 | ₩60,918 | ₩60,918 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩61,130 | ₩61,130 | ₩61,130 | ₩61,130 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,121 | ₩61,282 | ₩61,121 | ₩61,282 | +0.26% | 700 |
|---|
| 2026.07.14 | ₩61,108 | ₩61,163 | ₩61,108 | ₩61,163 | +0.09% | 600 |
|---|
| 2026.07.13 | ₩61,189 | ₩61,189 | ₩61,011 | ₩61,011 | -0.29% | 700 |
|---|
| 2026.07.10 | ₩61,175 | ₩61,175 | ₩61,175 | ₩61,175 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩61,095 | ₩61,095 | ₩61,095 | ₩61,095 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩60,900 | ₩60,900 | ₩60,900 | ₩60,900 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩60,840 | ₩61,041 | ₩60,826 | ₩60,986 | +0.24% | 1천 |
|---|
| 2026.07.06 | ₩61,034 | ₩61,041 | ₩61,034 | ₩61,041 | +0.01% | 200 |
|---|
| 2026.07.02 | ₩60,770 | ₩60,770 | ₩60,770 | ₩60,770 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩60,845 | ₩60,845 | ₩60,845 | ₩60,845 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩60,867 | ₩60,867 | ₩60,759 | ₩60,812 | -0.09% | 500 |
|---|
| 2026.06.29 | ₩60,317 | ₩60,614 | ₩60,317 | ₩60,614 | +0.49% | 1.8천 |
|---|
| 2026.06.26 | ₩60,303 | ₩60,303 | ₩60,296 | ₩60,296 | -0.01% | 1.2천 |
|---|
| 2026.06.25 | ₩60,357 | ₩60,357 | ₩60,169 | ₩60,317 | -0.07% | 1.1천 |
|---|
| 2026.06.24 | ₩60,182 | ₩60,182 | ₩60,135 | ₩60,135 | -0.08% | 200 |
|---|
| 2026.06.23 | ₩60,249 | ₩60,249 | ₩60,201 | ₩60,201 | -0.08% | 200 |
|---|
| 2026.06.22 | ₩60,424 | ₩60,539 | ₩60,424 | ₩60,539 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩60,464 | ₩60,606 | ₩60,464 | ₩60,606 | +0.24% | 200 |
|---|
| 2026.06.17 | ₩60,699 | ₩60,699 | ₩60,295 | ₩60,295 | -0.67% | 900 |
|---|
| 2026.06.16 | ₩60,679 | ₩60,679 | ₩60,679 | ₩60,679 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩60,639 | ₩60,755 | ₩60,639 | ₩60,755 | +0.19% | 100 |
|---|
| 2026.06.12 | ₩60,282 | ₩60,282 | ₩60,282 | ₩60,282 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,793 | ₩60,111 | ₩59,619 | ₩60,111 | +0.53% | 500 |
|---|
| 2026.06.10 | ₩60,001 | ₩60,001 | ₩59,585 | ₩59,651 | -0.58% | 1.5천 |
|---|
| 2026.06.09 | ₩60,363 | ₩60,363 | ₩59,941 | ₩60,008 | -0.59% | 2.3천 |
|---|
| 2026.06.08 | ₩60,176 | ₩60,176 | ₩60,176 | ₩60,176 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩60,051 | ₩60,051 | ₩60,051 | ₩60,051 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩60,659 | ₩60,659 | ₩60,659 | ₩60,659 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩60,518 | ₩60,566 | ₩60,504 | ₩60,566 | +0.08% | 300 |
|---|
| 2026.06.02 | ₩60,692 | ₩60,692 | ₩60,692 | ₩60,692 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩60,558 | ₩60,753 | ₩60,558 | ₩60,679 | +0.20% | 1.8천 |
|---|
| 2026.05.29 | ₩60,652 | ₩60,652 | ₩60,652 | ₩60,652 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩60,425 | ₩60,578 | ₩60,425 | ₩60,578 | +0.25% | 2.6천 |
|---|
| 2026.05.27 | ₩60,464 | ₩60,464 | ₩60,437 | ₩60,437 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩60,370 | ₩60,451 | ₩60,370 | ₩60,435 | +0.11% | 300 |
|---|
| 2026.05.22 | ₩60,223 | ₩60,303 | ₩60,223 | ₩60,303 | +0.13% | 200 |
|---|
| 2026.05.21 | ₩60,129 | ₩60,227 | ₩60,129 | ₩60,227 | +0.16% | 200 |
|---|
| 2026.05.20 | ₩60,236 | ₩60,249 | ₩60,122 | ₩60,122 | -0.19% | 600 |
|---|
| 2026.05.19 | ₩59,828 | ₩59,828 | ₩59,828 | ₩59,828 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩59,887 | ₩59,941 | ₩59,887 | ₩59,941 | +0.09% | 1.2천 |
|---|
| 2026.05.15 | ₩59,874 | ₩59,905 | ₩59,874 | ₩59,905 | +0.05% | 600 |
|---|
| 2026.05.14 | ₩60,139 | ₩60,139 | ₩60,139 | ₩60,139 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩59,974 | ₩59,974 | ₩59,974 | ₩59,974 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩59,835 | ₩59,835 | ₩59,835 | ₩59,835 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩59,847 | ₩60,035 | ₩59,847 | ₩59,881 | +0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩59,981 | ₩59,981 | ₩59,901 | ₩59,923 | -0.10% | 1.7천 |
|---|
| 2026.05.07 | ₩59,807 | ₩59,820 | ₩59,793 | ₩59,803 | -0.01% | 2.8천 |
|---|
| 2026.05.06 | ₩59,592 | ₩59,820 | ₩59,592 | ₩59,820 | +0.38% | 4.6천 |
|---|
| 2026.05.05 | ₩59,230 | ₩59,458 | ₩59,230 | ₩59,458 | +0.39% | 900 |
|---|
| 2026.05.04 | ₩59,230 | ₩59,230 | ₩59,190 | ₩59,190 | -0.07% | 200 |
|---|
| 2026.05.01 | ₩59,418 | ₩59,565 | ₩59,404 | ₩59,465 | +0.08% | 6.8천 |
|---|
| 2026.04.30 | ₩59,335 | ₩59,335 | ₩59,335 | ₩59,335 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩59,002 | ₩59,002 | ₩58,968 | ₩58,968 | -0.06% | 2.1천 |
|---|
| 2026.04.28 | ₩58,955 | ₩59,015 | ₩58,841 | ₩59,009 | +0.09% | 1.5천 |
|---|
| 2026.04.27 | ₩59,055 | ₩59,082 | ₩59,055 | ₩59,082 | +0.05% | 200 |
|---|
| 2026.04.24 | ₩59,076 | ₩59,082 | ₩58,988 | ₩59,055 | -0.03% | 2.8천 |
|---|
| 2026.04.23 | ₩58,881 | ₩58,982 | ₩58,774 | ₩58,798 | -0.14% | 1.2천 |
|---|
| 2026.04.22 | ₩59,002 | ₩59,002 | ₩58,963 | ₩58,963 | -0.07% | 1.1천 |
|---|
| 2026.04.21 | ₩58,814 | ₩58,814 | ₩58,606 | ₩58,606 | -0.35% | 3.8천 |
|---|
| 2026.04.20 | ₩58,894 | ₩58,894 | ₩58,733 | ₩58,747 | -0.25% | 5.4천 |
|---|
| 2026.04.17 | ₩58,962 | ₩59,123 | ₩58,814 | ₩58,948 | -0.02% | 3.3만 |
|---|
| 2026.04.16 | ₩58,586 | ₩58,673 | ₩58,586 | ₩58,673 | +0.15% | 100 |
|---|
| 2026.04.15 | ₩58,378 | ₩58,499 | ₩58,378 | ₩58,499 | +0.21% | 200 |
|---|
| 2026.04.14 | ₩58,103 | ₩58,358 | ₩58,103 | ₩58,358 | +0.44% | 1.1천 |
|---|
| 2026.04.13 | ₩57,627 | ₩57,918 | ₩57,627 | ₩57,918 | +0.51% | 500 |
|---|
| 2026.04.10 | ₩57,700 | ₩57,700 | ₩57,498 | ₩57,498 | -0.35% | 1.8만 |
|---|
| 2026.04.09 | ₩57,325 | ₩57,540 | ₩57,325 | ₩57,540 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩57,332 | ₩57,338 | ₩57,204 | ₩57,204 | -0.22% | 1.9천 |
|---|
| 2026.04.07 | ₩55,755 | ₩56,091 | ₩55,755 | ₩56,091 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩56,077 | ₩56,178 | ₩55,970 | ₩56,053 | -0.04% | 1.5천 |
|---|
| 2026.04.02 | ₩55,775 | ₩55,867 | ₩55,661 | ₩55,867 | +0.16% | 5.3천 |
|---|
| 2026.04.01 | ₩57,486 | ₩57,486 | ₩55,840 | ₩55,883 | -2.79% | 1.2만 |
|---|
| 2026.03.31 | ₩55,494 | ₩55,494 | ₩55,494 | ₩55,494 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩55,449 | ₩55,449 | ₩55,449 | ₩55,449 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩55,380 | ₩55,380 | ₩55,380 | ₩55,380 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩55,366 | ₩55,366 | ₩55,343 | ₩55,343 | -0.04% | 200 |
|---|
| 2026.03.25 | ₩55,400 | ₩55,400 | ₩55,400 | ₩55,400 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩55,286 | ₩55,353 | ₩55,286 | ₩55,353 | +0.12% | 300 |
|---|
| 2026.03.23 | ₩55,286 | ₩55,333 | ₩55,286 | ₩55,333 | +0.08% | 200 |
|---|
| 2026.03.20 | ₩55,219 | ₩55,219 | ₩55,152 | ₩55,192 | -0.05% | 2천 |
|---|
| 2026.03.19 | ₩55,244 | ₩55,244 | ₩55,244 | ₩55,244 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩55,259 | ₩55,259 | ₩55,259 | ₩55,259 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩55,283 | ₩55,283 | ₩55,283 | ₩55,283 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩55,286 | ₩55,286 | ₩55,286 | ₩55,286 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩55,178 | ₩55,178 | ₩55,125 | ₩55,125 | -0.10% | 200 |
|---|
| 2026.03.12 | ₩55,111 | ₩55,111 | ₩55,111 | ₩55,111 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩55,189 | ₩55,189 | ₩55,189 | ₩55,189 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩55,165 | ₩55,165 | ₩55,165 | ₩55,165 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩55,017 | ₩55,127 | ₩55,017 | ₩55,127 | +0.20% | 400 |
|---|
| 2026.03.06 | ₩54,956 | ₩54,956 | ₩54,956 | ₩54,956 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩54,991 | ₩55,180 | ₩54,991 | ₩55,180 | +0.34% | 100 |
|---|
| 2026.03.04 | ₩55,125 | ₩55,181 | ₩54,749 | ₩55,181 | +0.10% | 800 |
|---|
| 2026.03.03 | ₩54,977 | ₩55,084 | ₩54,977 | ₩55,047 | +0.13% | 3.7천 |
|---|
| 2026.03.02 | ₩55,142 | ₩55,142 | ₩55,142 | ₩55,142 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩55,098 | ₩55,138 | ₩55,098 | ₩55,138 | +0.07% | 200 |
|---|
| 2026.02.26 | ₩55,157 | ₩55,157 | ₩55,157 | ₩55,157 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,162 | ₩55,162 | ₩55,162 | ₩55,162 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩55,095 | ₩55,095 | ₩55,095 | ₩55,095 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,015 | ₩55,015 | ₩55,015 | ₩55,015 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩55,017 | ₩55,072 | ₩55,017 | ₩55,072 | +0.10% | 400 |
|---|
| 2026.02.19 | ₩54,978 | ₩54,978 | ₩54,978 | ₩54,978 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,023 | ₩55,023 | ₩55,023 | ₩55,023 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩54,974 | ₩54,974 | ₩54,974 | ₩54,974 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩54,895 | ₩54,895 | ₩54,895 | ₩54,895 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩55,052 | ₩55,052 | ₩54,886 | ₩54,886 | -0.30% | 500 |
|---|
| 2026.02.11 | ₩55,012 | ₩55,012 | ₩55,012 | ₩55,012 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩54,950 | ₩55,009 | ₩54,950 | ₩55,009 | +0.11% | 100 |
|---|
| 2026.02.09 | ₩54,999 | ₩55,008 | ₩54,937 | ₩55,008 | +0.02% | 1.4천 |
|---|
| 2026.02.06 | ₩54,749 | ₩54,974 | ₩54,749 | ₩54,974 | +0.41% | 2.5만 |
|---|
| 2026.02.05 | ₩54,709 | ₩54,750 | ₩54,695 | ₩54,732 | +0.04% | 8천 |
|---|
| 2026.02.04 | ₩54,863 | ₩54,867 | ₩54,736 | ₩54,867 | +0.01% | 1천 |
|---|
| 2026.02.03 | ₩54,937 | ₩54,957 | ₩54,850 | ₩54,850 | -0.16% | 3.8천 |
|---|
| 2026.02.02 | ₩54,803 | ₩54,948 | ₩54,803 | ₩54,948 | +0.26% | 700 |
|---|
| 2026.01.30 | ₩54,847 | ₩54,847 | ₩54,847 | ₩54,847 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩54,854 | ₩54,854 | ₩54,854 | ₩54,854 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩54,856 | ₩54,860 | ₩54,830 | ₩54,860 | +0.01% | 4.3천 |
|---|
| 2026.01.27 | ₩54,856 | ₩54,856 | ₩54,836 | ₩54,836 | -0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩54,877 | ₩54,877 | ₩54,823 | ₩54,823 | -0.10% | 2.4천 |
|---|
| 2026.01.23 | ₩54,776 | ₩54,835 | ₩54,776 | ₩54,835 | +0.11% | 1.1천 |
|---|
| 2026.01.22 | ₩54,815 | ₩54,830 | ₩54,756 | ₩54,830 | +0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩54,709 | ₩54,756 | ₩54,709 | ₩54,756 | +0.09% | 400 |
|---|
| 2026.01.20 | ₩54,521 | ₩54,595 | ₩54,521 | ₩54,545 | +0.04% | 1.6천 |
|---|
| 2026.01.16 | ₩54,709 | ₩54,775 | ₩54,709 | ₩54,775 | +0.12% | 200 |
|---|
| 2026.01.15 | ₩54,736 | ₩54,748 | ₩54,695 | ₩54,748 | +0.02% | 3천 |
|---|
| 2026.01.14 | ₩54,628 | ₩54,713 | ₩54,628 | ₩54,713 | +0.15% | 100 |
|---|
| 2026.01.13 | ₩54,709 | ₩54,733 | ₩54,669 | ₩54,733 | +0.04% | 600 |
|---|
| 2026.01.12 | ₩54,722 | ₩54,789 | ₩54,722 | ₩54,789 | +0.12% | 300 |
|---|
| 2026.01.09 | ₩54,655 | ₩54,769 | ₩54,655 | ₩54,769 | +0.21% | 1.1천 |
|---|
| 2026.01.08 | ₩54,601 | ₩54,689 | ₩54,601 | ₩54,689 | +0.16% | 400 |
|---|
| 2026.01.07 | ₩54,642 | ₩54,682 | ₩54,628 | ₩54,682 | +0.07% | 500 |
|---|
| 2026.01.06 | ₩54,588 | ₩54,702 | ₩54,588 | ₩54,702 | +0.21% | 3.5천 |
|---|
| 2026.01.05 | ₩54,561 | ₩54,615 | ₩54,561 | ₩54,596 | +0.06% | 5천 |
|---|
| 2026.01.02 | ₩54,534 | ₩54,600 | ₩54,534 | ₩54,600 | +0.12% | 500 |
|---|
| 2025.12.31 | ₩54,521 | ₩54,585 | ₩54,521 | ₩54,585 | +0.12% | 200 |
|---|
| 2025.12.30 | ₩54,534 | ₩54,620 | ₩54,534 | ₩54,620 | +0.16% | 100 |
|---|
| 2025.12.29 | ₩54,494 | ₩54,642 | ₩54,481 | ₩54,588 | +0.17% | 2천 |
|---|
| 2025.12.26 | ₩54,481 | ₩54,542 | ₩54,481 | ₩54,542 | +0.11% | 500 |
|---|
| 2025.12.24 | ₩54,441 | ₩54,541 | ₩54,441 | ₩54,541 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩54,420 | ₩54,514 | ₩54,239 | ₩54,514 | +0.17% | 1.2천 |
|---|
| 2025.12.22 | ₩54,508 | ₩54,508 | ₩54,402 | ₩54,471 | -0.07% | 1천 |
|---|
| 2025.12.19 | ₩54,367 | ₩54,386 | ₩54,367 | ₩54,386 | +0.03% | 500 |
|---|
| 2025.12.18 | ₩54,242 | ₩54,242 | ₩54,242 | ₩54,242 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩54,110 | ₩54,110 | ₩54,110 | ₩54,110 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩54,212 | ₩54,231 | ₩54,212 | ₩54,231 | +0.03% | 3.8천 |
|---|
| 2025.12.15 | ₩54,226 | ₩54,226 | ₩54,211 | ₩54,211 | -0.03% | 200 |
|---|
| 2025.12.12 | ₩54,132 | ₩54,200 | ₩54,132 | ₩54,200 | +0.13% | 3.2천 |
|---|
| 2025.12.11 | ₩54,251 | ₩54,251 | ₩54,251 | ₩54,251 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩54,231 | ₩54,231 | ₩54,231 | ₩54,231 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩54,065 | ₩54,106 | ₩54,065 | ₩54,106 | +0.08% | 300 |
|---|
| 2025.12.08 | ₩54,119 | ₩54,119 | ₩54,098 | ₩54,098 | -0.04% | 900 |
|---|
| 2025.12.05 | ₩54,092 | ₩54,124 | ₩54,092 | ₩54,124 | +0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩54,085 | ₩54,085 | ₩54,085 | ₩54,085 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩54,030 | ₩54,030 | ₩54,030 | ₩54,030 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩53,996 | ₩53,996 | ₩53,996 | ₩53,996 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩53,951 | ₩53,978 | ₩53,943 | ₩53,943 | -0.01% | 500 |
|---|
| 2025.11.28 | ₩53,984 | ₩53,984 | ₩53,971 | ₩53,971 | -0.02% | 200 |
|---|
| 2025.11.26 | ₩53,850 | ₩53,870 | ₩53,850 | ₩53,870 | +0.04% | 700 |
|---|
| 2025.11.25 | ₩53,790 | ₩53,790 | ₩53,790 | ₩53,790 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩53,582 | ₩53,595 | ₩53,582 | ₩53,595 | +0.03% | 300 |
|---|
| 2025.11.21 | ₩53,045 | ₩53,340 | ₩53,045 | ₩53,226 | +0.34% | 3.4천 |
|---|
| 2025.11.20 | ₩53,059 | ₩53,059 | ₩52,971 | ₩52,971 | -0.16% | 1.4천 |
|---|
| 2025.11.19 | ₩53,233 | ₩53,285 | ₩53,233 | ₩53,285 | +0.10% | 6.8천 |
|---|
| 2025.11.18 | ₩53,260 | ₩53,314 | ₩53,153 | ₩53,225 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩53,441 | ₩53,448 | ₩53,173 | ₩53,173 | -0.50% | 1천 |
|---|
| 2025.11.14 | ₩53,367 | ₩53,555 | ₩53,367 | ₩53,485 | +0.22% | 900 |
|---|
| 2025.11.13 | ₩53,542 | ₩53,542 | ₩53,430 | ₩53,430 | -0.21% | 900 |
|---|
| 2025.11.12 | ₩53,676 | ₩53,754 | ₩53,649 | ₩53,736 | +0.11% | 5.5천 |
|---|
| 2025.11.11 | ₩53,673 | ₩53,673 | ₩53,673 | ₩53,673 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩53,687 | ₩53,687 | ₩53,687 | ₩53,687 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,422 | ₩53,422 | ₩53,422 | ₩53,422 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩53,385 | ₩53,385 | ₩53,385 | ₩53,385 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩53,542 | ₩53,542 | ₩53,522 | ₩53,522 | -0.04% | 800 |
|---|
| 2025.11.04 | ₩53,260 | ₩53,441 | ₩53,260 | ₩53,393 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩53,528 | ₩53,573 | ₩53,528 | ₩53,573 | +0.08% | 1.5천 |
|---|
| 2025.10.31 | ₩53,568 | ₩53,662 | ₩53,548 | ₩53,548 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩53,540 | ₩53,540 | ₩53,540 | ₩53,540 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩53,636 | ₩53,636 | ₩53,613 | ₩53,613 | -0.04% | 1천 |
|---|
| 2025.10.28 | ₩53,636 | ₩53,669 | ₩53,622 | ₩53,669 | +0.06% | 900 |
|---|
| 2025.10.27 | ₩53,636 | ₩53,674 | ₩53,387 | ₩53,674 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩53,559 | ₩53,563 | ₩53,542 | ₩53,563 | +0.01% | 900 |
|---|
| 2025.10.23 | ₩53,354 | ₩53,421 | ₩53,354 | ₩53,420 | +0.12% | 1.9천 |
|---|
| 2025.10.22 | ₩53,287 | ₩53,331 | ₩53,287 | ₩53,331 | +0.08% | 500 |
|---|
| 2025.10.21 | ₩53,389 | ₩53,389 | ₩53,389 | ₩53,389 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,340 | ₩53,394 | ₩53,314 | ₩53,394 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩53,132 | ₩53,132 | ₩53,132 | ₩53,132 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,884 | ₩52,951 | ₩52,835 | ₩52,883 | -0.00% | 4.2천 |
|---|
| 2025.10.15 | ₩53,045 | ₩53,082 | ₩53,045 | ₩53,082 | +0.07% | 100 |
|---|
| 2025.10.14 | ₩53,048 | ₩53,048 | ₩53,048 | ₩53,048 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩53,099 | ₩53,126 | ₩53,060 | ₩53,060 | -0.07% | 200 |
|---|
| 2025.10.10 | ₩53,300 | ₩53,300 | ₩52,764 | ₩52,764 | -1.01% | 1천 |
|---|