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 | ₩63,117 | ₩63,205 | ₩63,117 | ₩63,124 | +0.01% | 3.9천 |
| 2026.10.08 | ₩63,151 | ₩63,151 | ₩63,010 | ₩63,010 | -0.22% | 1천 |
| 2026.10.07 | ₩63,205 | ₩63,205 | ₩63,077 | ₩63,077 | -0.20% | 1.1천 |
| 2026.10.06 | ₩63,138 | ₩63,138 | ₩63,138 | ₩63,138 | 0.00% | 100 |
| 2026.10.05 | ₩63,057 | ₩63,057 | ₩63,003 | ₩63,003 | -0.09% | 200 |
| 2026.10.02 | ₩62,898 | ₩62,898 | ₩62,898 | ₩62,898 | 0.00% | 300 |
| 2026.10.01 | ₩62,735 | ₩62,735 | ₩62,735 | ₩62,735 | 0.00% | 100 |
| 2026.09.30 | ₩62,753 | ₩62,753 | ₩62,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,753 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,702 | ₩62,708 | ₩62,615 | ₩62,708 | +0.01% | 600 |
|---|
| 2026.09.28 | ₩62,950 | ₩62,950 | ₩62,682 | ₩62,722 | -0.36% | 1.5천 |
|---|
| 2026.09.25 | ₩62,936 | ₩62,936 | ₩62,849 | ₩62,849 | -0.14% | 300 |
|---|
| 2026.09.24 | ₩62,708 | ₩62,708 | ₩62,708 | ₩62,708 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,722 | ₩62,722 | ₩62,722 | ₩62,722 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,849 | ₩62,849 | ₩62,849 | ₩62,849 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,802 | ₩62,809 | ₩62,802 | ₩62,809 | +0.01% | 300 |
|---|
| 2026.09.18 | ₩62,507 | ₩62,507 | ₩62,507 | ₩62,507 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩62,474 | ₩62,474 | ₩62,474 | ₩62,474 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,138 | ₩62,138 | ₩62,138 | ₩62,138 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩62,279 | ₩62,279 | ₩62,279 | ₩62,279 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩62,372 | ₩62,372 | ₩62,372 | ₩62,372 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩62,420 | ₩62,420 | ₩62,420 | ₩62,420 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,192 | ₩62,192 | ₩62,192 | ₩62,192 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,346 | ₩62,346 | ₩62,346 | ₩62,346 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩62,459 | ₩62,459 | ₩62,459 | ₩62,459 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩62,574 | ₩62,574 | ₩62,574 | ₩62,574 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩62,601 | ₩62,601 | ₩62,601 | ₩62,601 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩62,333 | ₩62,352 | ₩62,333 | ₩62,352 | +0.03% | 7.6만 |
|---|
| 2026.09.01 | ₩62,306 | ₩62,306 | ₩62,232 | ₩62,232 | -0.12% | 700 |
|---|
| 2026.08.31 | ₩62,340 | ₩62,340 | ₩62,340 | ₩62,340 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩62,346 | ₩62,346 | ₩62,226 | ₩62,340 | -0.01% | 2만 |
|---|
| 2026.08.27 | ₩62,326 | ₩62,326 | ₩62,326 | ₩62,326 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩62,177 | ₩62,177 | ₩62,177 | ₩62,177 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,152 | ₩62,152 | ₩62,152 | ₩62,152 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩62,092 | ₩62,092 | ₩62,092 | ₩62,092 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,092 | ₩62,092 | ₩62,092 | ₩62,092 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,917 | ₩61,917 | ₩61,905 | ₩61,905 | -0.02% | 1천 |
|---|
| 2026.08.19 | ₩62,118 | ₩62,118 | ₩62,118 | ₩62,118 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩62,045 | ₩62,045 | ₩62,045 | ₩62,045 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,130 | ₩62,130 | ₩62,130 | ₩62,130 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩62,273 | ₩62,273 | ₩62,138 | ₩62,196 | -0.12% | 400 |
|---|
| 2026.08.13 | ₩62,203 | ₩62,203 | ₩62,203 | ₩62,203 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,105 | ₩62,105 | ₩62,105 | ₩62,105 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩62,018 | ₩62,018 | ₩62,018 | ₩62,018 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,045 | ₩62,045 | ₩62,045 | ₩62,045 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩62,024 | ₩62,024 | ₩62,024 | ₩62,024 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩61,971 | ₩61,971 | ₩61,971 | ₩61,971 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩61,971 | ₩61,971 | ₩61,971 | ₩61,971 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩61,797 | ₩61,935 | ₩61,797 | ₩61,935 | +0.22% | 1.1천 |
|---|
| 2026.08.03 | ₩61,542 | ₩61,610 | ₩61,542 | ₩61,610 | +0.11% | 400 |
|---|
| 2026.07.31 | ₩61,113 | ₩61,367 | ₩61,113 | ₩61,367 | +0.42% | 6.6천 |
|---|
| 2026.07.30 | ₩61,080 | ₩61,080 | ₩61,080 | ₩61,080 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩60,639 | ₩60,639 | ₩60,639 | ₩60,639 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩61,039 | ₩61,039 | ₩61,039 | ₩61,039 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩60,929 | ₩60,929 | ₩60,929 | ₩60,929 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,819 | ₩60,819 | ₩60,819 | ₩60,819 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,730 | ₩60,730 | ₩60,730 | ₩60,730 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩61,019 | ₩61,119 | ₩61,019 | ₩61,119 | +0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩61,095 | ₩61,095 | ₩61,095 | ₩61,095 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,911 | ₩60,911 | ₩60,906 | ₩60,906 | -0.01% | 100 |
|---|
| 2026.07.17 | ₩60,895 | ₩60,895 | ₩60,895 | ₩60,895 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩61,107 | ₩61,107 | ₩61,107 | ₩61,107 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,099 | ₩61,260 | ₩61,099 | ₩61,260 | +0.26% | 700 |
|---|
| 2026.07.14 | ₩61,086 | ₩61,141 | ₩61,086 | ₩61,141 | +0.09% | 600 |
|---|
| 2026.07.13 | ₩61,166 | ₩61,166 | ₩60,989 | ₩60,989 | -0.29% | 700 |
|---|
| 2026.07.10 | ₩61,153 | ₩61,153 | ₩61,153 | ₩61,153 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩61,072 | ₩61,072 | ₩61,072 | ₩61,072 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩60,878 | ₩60,878 | ₩60,878 | ₩60,878 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩60,818 | ₩61,019 | ₩60,804 | ₩60,964 | +0.24% | 1천 |
|---|
| 2026.07.06 | ₩61,012 | ₩61,019 | ₩61,012 | ₩61,019 | +0.01% | 200 |
|---|
| 2026.07.02 | ₩60,748 | ₩60,748 | ₩60,748 | ₩60,748 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩60,823 | ₩60,823 | ₩60,823 | ₩60,823 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩60,844 | ₩60,844 | ₩60,737 | ₩60,789 | -0.09% | 500 |
|---|
| 2026.06.29 | ₩60,295 | ₩60,592 | ₩60,295 | ₩60,592 | +0.49% | 1.8천 |
|---|
| 2026.06.26 | ₩60,281 | ₩60,281 | ₩60,274 | ₩60,274 | -0.01% | 1.2천 |
|---|
| 2026.06.25 | ₩60,335 | ₩60,335 | ₩60,147 | ₩60,295 | -0.07% | 1.1천 |
|---|
| 2026.06.24 | ₩60,160 | ₩60,160 | ₩60,113 | ₩60,113 | -0.08% | 200 |
|---|
| 2026.06.23 | ₩60,227 | ₩60,227 | ₩60,179 | ₩60,179 | -0.08% | 200 |
|---|
| 2026.06.22 | ₩60,402 | ₩60,517 | ₩60,402 | ₩60,517 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩60,442 | ₩60,584 | ₩60,442 | ₩60,584 | +0.24% | 200 |
|---|
| 2026.06.17 | ₩60,677 | ₩60,677 | ₩60,273 | ₩60,273 | -0.67% | 900 |
|---|
| 2026.06.16 | ₩60,657 | ₩60,657 | ₩60,657 | ₩60,657 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩60,616 | ₩60,733 | ₩60,616 | ₩60,733 | +0.19% | 100 |
|---|
| 2026.06.12 | ₩60,260 | ₩60,260 | ₩60,260 | ₩60,260 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,771 | ₩60,089 | ₩59,597 | ₩60,089 | +0.53% | 500 |
|---|
| 2026.06.10 | ₩59,979 | ₩59,979 | ₩59,564 | ₩59,629 | -0.58% | 1.5천 |
|---|
| 2026.06.09 | ₩60,341 | ₩60,341 | ₩59,919 | ₩59,986 | -0.59% | 2.3천 |
|---|
| 2026.06.08 | ₩60,154 | ₩60,154 | ₩60,154 | ₩60,154 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩60,029 | ₩60,029 | ₩60,029 | ₩60,029 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩60,636 | ₩60,636 | ₩60,636 | ₩60,636 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩60,496 | ₩60,544 | ₩60,482 | ₩60,544 | +0.08% | 300 |
|---|
| 2026.06.02 | ₩60,670 | ₩60,670 | ₩60,670 | ₩60,670 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩60,536 | ₩60,730 | ₩60,536 | ₩60,657 | +0.20% | 1.8천 |
|---|
| 2026.05.29 | ₩60,630 | ₩60,630 | ₩60,630 | ₩60,630 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩60,403 | ₩60,556 | ₩60,403 | ₩60,556 | +0.25% | 2.6천 |
|---|
| 2026.05.27 | ₩60,442 | ₩60,442 | ₩60,415 | ₩60,415 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩60,348 | ₩60,429 | ₩60,348 | ₩60,413 | +0.11% | 300 |
|---|
| 2026.05.22 | ₩60,201 | ₩60,281 | ₩60,201 | ₩60,281 | +0.13% | 200 |
|---|
| 2026.05.21 | ₩60,107 | ₩60,205 | ₩60,107 | ₩60,205 | +0.16% | 200 |
|---|
| 2026.05.20 | ₩60,214 | ₩60,227 | ₩60,100 | ₩60,100 | -0.19% | 600 |
|---|
| 2026.05.19 | ₩59,806 | ₩59,806 | ₩59,806 | ₩59,806 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩59,865 | ₩59,919 | ₩59,865 | ₩59,919 | +0.09% | 1.2천 |
|---|
| 2026.05.15 | ₩59,852 | ₩59,883 | ₩59,852 | ₩59,883 | +0.05% | 600 |
|---|
| 2026.05.14 | ₩60,117 | ₩60,117 | ₩60,117 | ₩60,117 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩59,953 | ₩59,953 | ₩59,953 | ₩59,953 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩59,813 | ₩59,813 | ₩59,813 | ₩59,813 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩59,825 | ₩60,013 | ₩59,825 | ₩59,859 | +0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩59,959 | ₩59,959 | ₩59,879 | ₩59,902 | -0.10% | 1.7천 |
|---|
| 2026.05.07 | ₩59,785 | ₩59,798 | ₩59,771 | ₩59,781 | -0.01% | 2.8천 |
|---|
| 2026.05.06 | ₩59,570 | ₩59,798 | ₩59,570 | ₩59,798 | +0.38% | 4.6천 |
|---|
| 2026.05.05 | ₩59,208 | ₩59,436 | ₩59,208 | ₩59,436 | +0.39% | 900 |
|---|
| 2026.05.04 | ₩59,208 | ₩59,208 | ₩59,168 | ₩59,168 | -0.07% | 200 |
|---|
| 2026.05.01 | ₩59,396 | ₩59,544 | ₩59,383 | ₩59,443 | +0.08% | 6.8천 |
|---|
| 2026.04.30 | ₩59,313 | ₩59,313 | ₩59,313 | ₩59,313 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,980 | ₩58,980 | ₩58,947 | ₩58,947 | -0.06% | 2.1천 |
|---|
| 2026.04.28 | ₩58,933 | ₩58,994 | ₩58,819 | ₩58,987 | +0.09% | 1.5천 |
|---|
| 2026.04.27 | ₩59,034 | ₩59,061 | ₩59,034 | ₩59,061 | +0.05% | 200 |
|---|
| 2026.04.24 | ₩59,054 | ₩59,061 | ₩58,967 | ₩59,034 | -0.03% | 2.8천 |
|---|
| 2026.04.23 | ₩58,860 | ₩58,960 | ₩58,752 | ₩58,776 | -0.14% | 1.2천 |
|---|
| 2026.04.22 | ₩58,980 | ₩58,980 | ₩58,941 | ₩58,941 | -0.07% | 1.1천 |
|---|
| 2026.04.21 | ₩58,793 | ₩58,793 | ₩58,585 | ₩58,585 | -0.35% | 3.8천 |
|---|
| 2026.04.20 | ₩58,873 | ₩58,873 | ₩58,712 | ₩58,725 | -0.25% | 5.4천 |
|---|
| 2026.04.17 | ₩58,940 | ₩59,101 | ₩58,793 | ₩58,927 | -0.02% | 3.3만 |
|---|
| 2026.04.16 | ₩58,565 | ₩58,652 | ₩58,565 | ₩58,652 | +0.15% | 100 |
|---|
| 2026.04.15 | ₩58,357 | ₩58,477 | ₩58,357 | ₩58,477 | +0.21% | 200 |
|---|
| 2026.04.14 | ₩58,082 | ₩58,337 | ₩58,082 | ₩58,337 | +0.44% | 1.1천 |
|---|
| 2026.04.13 | ₩57,606 | ₩57,897 | ₩57,606 | ₩57,897 | +0.51% | 500 |
|---|
| 2026.04.10 | ₩57,679 | ₩57,679 | ₩57,477 | ₩57,477 | -0.35% | 1.8만 |
|---|
| 2026.04.09 | ₩57,304 | ₩57,518 | ₩57,304 | ₩57,518 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩57,311 | ₩57,317 | ₩57,183 | ₩57,183 | -0.22% | 1.9천 |
|---|
| 2026.04.07 | ₩55,735 | ₩56,070 | ₩55,735 | ₩56,070 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩56,057 | ₩56,157 | ₩55,949 | ₩56,033 | -0.04% | 1.5천 |
|---|
| 2026.04.02 | ₩55,755 | ₩55,846 | ₩55,641 | ₩55,846 | +0.16% | 5.3천 |
|---|
| 2026.04.01 | ₩57,465 | ₩57,465 | ₩55,819 | ₩55,862 | -2.79% | 1.2만 |
|---|
| 2026.03.31 | ₩55,473 | ₩55,473 | ₩55,473 | ₩55,473 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩55,429 | ₩55,429 | ₩55,429 | ₩55,429 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩55,359 | ₩55,359 | ₩55,359 | ₩55,359 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩55,346 | ₩55,346 | ₩55,323 | ₩55,323 | -0.04% | 200 |
|---|
| 2026.03.25 | ₩55,379 | ₩55,379 | ₩55,379 | ₩55,379 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩55,265 | ₩55,333 | ₩55,265 | ₩55,333 | +0.12% | 300 |
|---|
| 2026.03.23 | ₩55,265 | ₩55,312 | ₩55,265 | ₩55,312 | +0.08% | 200 |
|---|
| 2026.03.20 | ₩55,198 | ₩55,198 | ₩55,131 | ₩55,172 | -0.05% | 2천 |
|---|
| 2026.03.19 | ₩55,224 | ₩55,224 | ₩55,224 | ₩55,224 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩55,239 | ₩55,239 | ₩55,239 | ₩55,239 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩55,263 | ₩55,263 | ₩55,263 | ₩55,263 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩55,265 | ₩55,265 | ₩55,265 | ₩55,265 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩55,158 | ₩55,158 | ₩55,105 | ₩55,105 | -0.10% | 200 |
|---|
| 2026.03.12 | ₩55,091 | ₩55,091 | ₩55,091 | ₩55,091 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩55,169 | ₩55,169 | ₩55,169 | ₩55,169 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩55,145 | ₩55,145 | ₩55,145 | ₩55,145 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩54,997 | ₩55,107 | ₩54,997 | ₩55,107 | +0.20% | 400 |
|---|
| 2026.03.06 | ₩54,936 | ₩54,936 | ₩54,936 | ₩54,936 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩54,970 | ₩55,160 | ₩54,970 | ₩55,160 | +0.34% | 100 |
|---|
| 2026.03.04 | ₩55,105 | ₩55,161 | ₩54,729 | ₩55,161 | +0.10% | 800 |
|---|
| 2026.03.03 | ₩54,957 | ₩55,064 | ₩54,957 | ₩55,027 | +0.13% | 3.7천 |
|---|
| 2026.03.02 | ₩55,122 | ₩55,122 | ₩55,122 | ₩55,122 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩55,078 | ₩55,118 | ₩55,078 | ₩55,118 | +0.07% | 200 |
|---|
| 2026.02.26 | ₩55,137 | ₩55,137 | ₩55,137 | ₩55,137 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,142 | ₩55,142 | ₩55,142 | ₩55,142 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩55,075 | ₩55,075 | ₩55,075 | ₩55,075 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩54,995 | ₩54,995 | ₩54,995 | ₩54,995 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩54,997 | ₩55,052 | ₩54,997 | ₩55,052 | +0.10% | 400 |
|---|
| 2026.02.19 | ₩54,958 | ₩54,958 | ₩54,958 | ₩54,958 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,003 | ₩55,003 | ₩55,003 | ₩55,003 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩54,954 | ₩54,954 | ₩54,954 | ₩54,954 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩54,875 | ₩54,875 | ₩54,875 | ₩54,875 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩55,032 | ₩55,032 | ₩54,866 | ₩54,866 | -0.30% | 500 |
|---|
| 2026.02.11 | ₩54,992 | ₩54,992 | ₩54,992 | ₩54,992 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩54,930 | ₩54,989 | ₩54,930 | ₩54,989 | +0.11% | 100 |
|---|
| 2026.02.09 | ₩54,979 | ₩54,988 | ₩54,917 | ₩54,988 | +0.02% | 1.4천 |
|---|
| 2026.02.06 | ₩54,729 | ₩54,954 | ₩54,729 | ₩54,954 | +0.41% | 2.5만 |
|---|
| 2026.02.05 | ₩54,689 | ₩54,730 | ₩54,675 | ₩54,712 | +0.04% | 8천 |
|---|
| 2026.02.04 | ₩54,843 | ₩54,847 | ₩54,716 | ₩54,847 | +0.01% | 1천 |
|---|
| 2026.02.03 | ₩54,917 | ₩54,937 | ₩54,830 | ₩54,830 | -0.16% | 3.8천 |
|---|
| 2026.02.02 | ₩54,783 | ₩54,928 | ₩54,783 | ₩54,928 | +0.26% | 700 |
|---|
| 2026.01.30 | ₩54,827 | ₩54,827 | ₩54,827 | ₩54,827 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩54,834 | ₩54,834 | ₩54,834 | ₩54,834 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩54,836 | ₩54,840 | ₩54,810 | ₩54,840 | +0.01% | 4.3천 |
|---|
| 2026.01.27 | ₩54,836 | ₩54,836 | ₩54,816 | ₩54,816 | -0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩54,856 | ₩54,856 | ₩54,803 | ₩54,803 | -0.10% | 2.4천 |
|---|
| 2026.01.23 | ₩54,756 | ₩54,815 | ₩54,756 | ₩54,815 | +0.11% | 1.1천 |
|---|
| 2026.01.22 | ₩54,795 | ₩54,810 | ₩54,736 | ₩54,810 | +0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩54,689 | ₩54,736 | ₩54,689 | ₩54,736 | +0.09% | 400 |
|---|
| 2026.01.20 | ₩54,501 | ₩54,575 | ₩54,501 | ₩54,525 | +0.04% | 1.6천 |
|---|
| 2026.01.16 | ₩54,689 | ₩54,755 | ₩54,689 | ₩54,755 | +0.12% | 200 |
|---|
| 2026.01.15 | ₩54,716 | ₩54,728 | ₩54,675 | ₩54,728 | +0.02% | 3천 |
|---|
| 2026.01.14 | ₩54,608 | ₩54,693 | ₩54,608 | ₩54,693 | +0.15% | 100 |
|---|
| 2026.01.13 | ₩54,689 | ₩54,713 | ₩54,649 | ₩54,713 | +0.04% | 600 |
|---|
| 2026.01.12 | ₩54,702 | ₩54,769 | ₩54,702 | ₩54,769 | +0.12% | 300 |
|---|
| 2026.01.09 | ₩54,635 | ₩54,749 | ₩54,635 | ₩54,749 | +0.21% | 1.1천 |
|---|
| 2026.01.08 | ₩54,582 | ₩54,669 | ₩54,582 | ₩54,669 | +0.16% | 400 |
|---|
| 2026.01.07 | ₩54,622 | ₩54,662 | ₩54,608 | ₩54,662 | +0.07% | 500 |
|---|
| 2026.01.06 | ₩54,568 | ₩54,682 | ₩54,568 | ₩54,682 | +0.21% | 3.5천 |
|---|
| 2026.01.05 | ₩54,541 | ₩54,595 | ₩54,541 | ₩54,576 | +0.06% | 5천 |
|---|
| 2026.01.02 | ₩54,514 | ₩54,580 | ₩54,514 | ₩54,580 | +0.12% | 500 |
|---|
| 2025.12.31 | ₩54,501 | ₩54,565 | ₩54,501 | ₩54,565 | +0.12% | 200 |
|---|
| 2025.12.30 | ₩54,514 | ₩54,600 | ₩54,514 | ₩54,600 | +0.16% | 100 |
|---|
| 2025.12.29 | ₩54,474 | ₩54,622 | ₩54,461 | ₩54,568 | +0.17% | 2천 |
|---|
| 2025.12.26 | ₩54,461 | ₩54,523 | ₩54,461 | ₩54,523 | +0.11% | 500 |
|---|
| 2025.12.24 | ₩54,421 | ₩54,521 | ₩54,421 | ₩54,521 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩54,401 | ₩54,494 | ₩54,219 | ₩54,494 | +0.17% | 1.2천 |
|---|
| 2025.12.22 | ₩54,488 | ₩54,488 | ₩54,382 | ₩54,451 | -0.07% | 1천 |
|---|
| 2025.12.19 | ₩54,347 | ₩54,366 | ₩54,347 | ₩54,366 | +0.03% | 500 |
|---|
| 2025.12.18 | ₩54,222 | ₩54,222 | ₩54,222 | ₩54,222 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩54,091 | ₩54,091 | ₩54,091 | ₩54,091 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩54,193 | ₩54,211 | ₩54,193 | ₩54,211 | +0.03% | 3.8천 |
|---|
| 2025.12.15 | ₩54,206 | ₩54,206 | ₩54,191 | ₩54,191 | -0.03% | 200 |
|---|
| 2025.12.12 | ₩54,112 | ₩54,181 | ₩54,112 | ₩54,181 | +0.13% | 3.2천 |
|---|
| 2025.12.11 | ₩54,232 | ₩54,232 | ₩54,232 | ₩54,232 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩54,211 | ₩54,211 | ₩54,211 | ₩54,211 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩54,045 | ₩54,087 | ₩54,045 | ₩54,087 | +0.08% | 300 |
|---|
| 2025.12.08 | ₩54,099 | ₩54,099 | ₩54,079 | ₩54,079 | -0.04% | 900 |
|---|
| 2025.12.05 | ₩54,072 | ₩54,104 | ₩54,072 | ₩54,104 | +0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩54,065 | ₩54,065 | ₩54,065 | ₩54,065 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩54,010 | ₩54,010 | ₩54,010 | ₩54,010 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩53,977 | ₩53,977 | ₩53,977 | ₩53,977 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩53,931 | ₩53,958 | ₩53,923 | ₩53,923 | -0.01% | 500 |
|---|
| 2025.11.28 | ₩53,965 | ₩53,965 | ₩53,951 | ₩53,951 | -0.02% | 200 |
|---|
| 2025.11.26 | ₩53,831 | ₩53,851 | ₩53,831 | ₩53,851 | +0.04% | 700 |
|---|
| 2025.11.25 | ₩53,770 | ₩53,770 | ₩53,770 | ₩53,770 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩53,562 | ₩53,576 | ₩53,562 | ₩53,576 | +0.03% | 300 |
|---|
| 2025.11.21 | ₩53,026 | ₩53,321 | ₩53,026 | ₩53,207 | +0.34% | 3.4천 |
|---|
| 2025.11.20 | ₩53,039 | ₩53,039 | ₩52,952 | ₩52,952 | -0.16% | 1.4천 |
|---|
| 2025.11.19 | ₩53,214 | ₩53,266 | ₩53,214 | ₩53,266 | +0.10% | 6.8천 |
|---|
| 2025.11.18 | ₩53,240 | ₩53,294 | ₩53,133 | ₩53,206 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩53,422 | ₩53,428 | ₩53,153 | ₩53,153 | -0.50% | 1천 |
|---|
| 2025.11.14 | ₩53,348 | ₩53,536 | ₩53,348 | ₩53,466 | +0.22% | 900 |
|---|
| 2025.11.13 | ₩53,522 | ₩53,522 | ₩53,411 | ₩53,411 | -0.21% | 900 |
|---|
| 2025.11.12 | ₩53,656 | ₩53,734 | ₩53,629 | ₩53,717 | +0.11% | 5.5천 |
|---|
| 2025.11.11 | ₩53,654 | ₩53,654 | ₩53,654 | ₩53,654 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩53,667 | ₩53,667 | ₩53,667 | ₩53,667 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,403 | ₩53,403 | ₩53,403 | ₩53,403 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩53,365 | ₩53,365 | ₩53,365 | ₩53,365 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩53,522 | ₩53,522 | ₩53,502 | ₩53,502 | -0.04% | 800 |
|---|
| 2025.11.04 | ₩53,240 | ₩53,422 | ₩53,240 | ₩53,373 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩53,509 | ₩53,553 | ₩53,509 | ₩53,553 | +0.08% | 1.5천 |
|---|
| 2025.10.31 | ₩53,549 | ₩53,643 | ₩53,529 | ₩53,529 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩53,521 | ₩53,521 | ₩53,521 | ₩53,521 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩53,616 | ₩53,616 | ₩53,593 | ₩53,593 | -0.04% | 1천 |
|---|
| 2025.10.28 | ₩53,616 | ₩53,650 | ₩53,603 | ₩53,650 | +0.06% | 900 |
|---|
| 2025.10.27 | ₩53,616 | ₩53,655 | ₩53,368 | ₩53,655 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩53,540 | ₩53,544 | ₩53,522 | ₩53,544 | +0.01% | 900 |
|---|
| 2025.10.23 | ₩53,334 | ₩53,401 | ₩53,334 | ₩53,400 | +0.12% | 1.9천 |
|---|
| 2025.10.22 | ₩53,267 | ₩53,312 | ₩53,267 | ₩53,312 | +0.08% | 500 |
|---|
| 2025.10.21 | ₩53,369 | ₩53,369 | ₩53,369 | ₩53,369 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,321 | ₩53,375 | ₩53,294 | ₩53,375 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩53,113 | ₩53,113 | ₩53,113 | ₩53,113 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,865 | ₩52,932 | ₩52,815 | ₩52,864 | -0.00% | 4.2천 |
|---|
| 2025.10.15 | ₩53,026 | ₩53,062 | ₩53,026 | ₩53,062 | +0.07% | 100 |
|---|
| 2025.10.14 | ₩53,029 | ₩53,029 | ₩53,029 | ₩53,029 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩53,080 | ₩53,106 | ₩53,041 | ₩53,041 | -0.07% | 200 |
|---|
| 2025.10.10 | ₩53,281 | ₩53,281 | ₩52,744 | ₩52,744 | -1.01% | 1천 |
|---|