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 | ₩63,135 | ₩63,223 | ₩63,135 | ₩63,142 | +0.01% | 3.9천 |
| 2026.10.08 | ₩63,169 | ₩63,169 | ₩63,028 | ₩63,028 | -0.22% | 1천 |
| 2026.10.07 | ₩63,223 | ₩63,223 | ₩63,095 | ₩63,095 | -0.20% | 1.1천 |
| 2026.10.06 | ₩63,155 | ₩63,155 | ₩63,155 | ₩63,155 | 0.00% | 100 |
| 2026.10.05 | ₩63,075 | ₩63,075 | ₩63,021 | ₩63,021 | -0.09% | 200 |
| 2026.10.02 | ₩62,915 | ₩62,915 | ₩62,915 | ₩62,915 | 0.00% | 300 |
| 2026.10.01 | ₩62,753 | ₩62,753 | ₩62,753 | ₩62,753 | 0.00% | 100 |
| 2026.09.30 | ₩62,770 | ₩62,770 | ₩62,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,770 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,719 | ₩62,726 | ₩62,632 | ₩62,726 | +0.01% | 600 |
|---|
| 2026.09.28 | ₩62,968 | ₩62,968 | ₩62,699 | ₩62,740 | -0.36% | 1.5천 |
|---|
| 2026.09.25 | ₩62,954 | ₩62,954 | ₩62,867 | ₩62,867 | -0.14% | 300 |
|---|
| 2026.09.24 | ₩62,726 | ₩62,726 | ₩62,726 | ₩62,726 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,740 | ₩62,740 | ₩62,740 | ₩62,740 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,867 | ₩62,867 | ₩62,867 | ₩62,867 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,820 | ₩62,827 | ₩62,820 | ₩62,827 | +0.01% | 300 |
|---|
| 2026.09.18 | ₩62,525 | ₩62,525 | ₩62,525 | ₩62,525 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩62,491 | ₩62,491 | ₩62,491 | ₩62,491 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,156 | ₩62,156 | ₩62,156 | ₩62,156 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩62,297 | ₩62,297 | ₩62,297 | ₩62,297 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩62,389 | ₩62,389 | ₩62,389 | ₩62,389 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩62,438 | ₩62,438 | ₩62,438 | ₩62,438 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,210 | ₩62,210 | ₩62,210 | ₩62,210 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,364 | ₩62,364 | ₩62,364 | ₩62,364 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩62,477 | ₩62,477 | ₩62,477 | ₩62,477 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩62,592 | ₩62,592 | ₩62,592 | ₩62,592 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩62,619 | ₩62,619 | ₩62,619 | ₩62,619 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩62,351 | ₩62,369 | ₩62,351 | ₩62,369 | +0.03% | 7.6만 |
|---|
| 2026.09.01 | ₩62,324 | ₩62,324 | ₩62,250 | ₩62,250 | -0.12% | 700 |
|---|
| 2026.08.31 | ₩62,357 | ₩62,357 | ₩62,357 | ₩62,357 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩62,364 | ₩62,364 | ₩62,243 | ₩62,357 | -0.01% | 2만 |
|---|
| 2026.08.27 | ₩62,344 | ₩62,344 | ₩62,344 | ₩62,344 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩62,195 | ₩62,195 | ₩62,195 | ₩62,195 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,170 | ₩62,170 | ₩62,170 | ₩62,170 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩62,109 | ₩62,109 | ₩62,109 | ₩62,109 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,109 | ₩62,109 | ₩62,109 | ₩62,109 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,935 | ₩61,935 | ₩61,923 | ₩61,923 | -0.02% | 1천 |
|---|
| 2026.08.19 | ₩62,136 | ₩62,136 | ₩62,136 | ₩62,136 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩62,062 | ₩62,062 | ₩62,062 | ₩62,062 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,148 | ₩62,148 | ₩62,148 | ₩62,148 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩62,290 | ₩62,290 | ₩62,156 | ₩62,214 | -0.12% | 400 |
|---|
| 2026.08.13 | ₩62,220 | ₩62,220 | ₩62,220 | ₩62,220 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,123 | ₩62,123 | ₩62,123 | ₩62,123 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩62,035 | ₩62,035 | ₩62,035 | ₩62,035 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,062 | ₩62,062 | ₩62,062 | ₩62,062 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩62,042 | ₩62,042 | ₩62,042 | ₩62,042 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩61,988 | ₩61,988 | ₩61,988 | ₩61,988 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩61,988 | ₩61,988 | ₩61,988 | ₩61,988 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩61,814 | ₩61,952 | ₩61,814 | ₩61,952 | +0.22% | 1.1천 |
|---|
| 2026.08.03 | ₩61,559 | ₩61,628 | ₩61,559 | ₩61,628 | +0.11% | 400 |
|---|
| 2026.07.31 | ₩61,130 | ₩61,385 | ₩61,130 | ₩61,385 | +0.42% | 6.6천 |
|---|
| 2026.07.30 | ₩61,098 | ₩61,098 | ₩61,098 | ₩61,098 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩60,656 | ₩60,656 | ₩60,656 | ₩60,656 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩61,056 | ₩61,056 | ₩61,056 | ₩61,056 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩60,946 | ₩60,946 | ₩60,946 | ₩60,946 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,836 | ₩60,836 | ₩60,836 | ₩60,836 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,748 | ₩60,748 | ₩60,748 | ₩60,748 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩61,036 | ₩61,137 | ₩61,036 | ₩61,137 | +0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩61,112 | ₩61,112 | ₩61,112 | ₩61,112 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,929 | ₩60,929 | ₩60,923 | ₩60,923 | -0.01% | 100 |
|---|
| 2026.07.17 | ₩60,913 | ₩60,913 | ₩60,913 | ₩60,913 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩61,125 | ₩61,125 | ₩61,125 | ₩61,125 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,116 | ₩61,277 | ₩61,116 | ₩61,277 | +0.26% | 700 |
|---|
| 2026.07.14 | ₩61,103 | ₩61,158 | ₩61,103 | ₩61,158 | +0.09% | 600 |
|---|
| 2026.07.13 | ₩61,184 | ₩61,184 | ₩61,006 | ₩61,006 | -0.29% | 700 |
|---|
| 2026.07.10 | ₩61,170 | ₩61,170 | ₩61,170 | ₩61,170 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩61,090 | ₩61,090 | ₩61,090 | ₩61,090 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩60,895 | ₩60,895 | ₩60,895 | ₩60,895 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩60,835 | ₩61,036 | ₩60,821 | ₩60,981 | +0.24% | 1천 |
|---|
| 2026.07.06 | ₩61,029 | ₩61,036 | ₩61,029 | ₩61,036 | +0.01% | 200 |
|---|
| 2026.07.02 | ₩60,765 | ₩60,765 | ₩60,765 | ₩60,765 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩60,840 | ₩60,840 | ₩60,840 | ₩60,840 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩60,862 | ₩60,862 | ₩60,754 | ₩60,807 | -0.09% | 500 |
|---|
| 2026.06.29 | ₩60,312 | ₩60,609 | ₩60,312 | ₩60,609 | +0.49% | 1.8천 |
|---|
| 2026.06.26 | ₩60,298 | ₩60,298 | ₩60,291 | ₩60,291 | -0.01% | 1.2천 |
|---|
| 2026.06.25 | ₩60,352 | ₩60,352 | ₩60,164 | ₩60,312 | -0.07% | 1.1천 |
|---|
| 2026.06.24 | ₩60,177 | ₩60,177 | ₩60,130 | ₩60,130 | -0.08% | 200 |
|---|
| 2026.06.23 | ₩60,245 | ₩60,245 | ₩60,196 | ₩60,196 | -0.08% | 200 |
|---|
| 2026.06.22 | ₩60,419 | ₩60,534 | ₩60,419 | ₩60,534 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩60,459 | ₩60,601 | ₩60,459 | ₩60,601 | +0.24% | 200 |
|---|
| 2026.06.17 | ₩60,694 | ₩60,694 | ₩60,290 | ₩60,290 | -0.67% | 900 |
|---|
| 2026.06.16 | ₩60,674 | ₩60,674 | ₩60,674 | ₩60,674 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩60,634 | ₩60,750 | ₩60,634 | ₩60,750 | +0.19% | 100 |
|---|
| 2026.06.12 | ₩60,277 | ₩60,277 | ₩60,277 | ₩60,277 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,788 | ₩60,106 | ₩59,614 | ₩60,106 | +0.53% | 500 |
|---|
| 2026.06.10 | ₩59,996 | ₩59,996 | ₩59,581 | ₩59,646 | -0.58% | 1.5천 |
|---|
| 2026.06.09 | ₩60,359 | ₩60,359 | ₩59,936 | ₩60,003 | -0.59% | 2.3천 |
|---|
| 2026.06.08 | ₩60,171 | ₩60,171 | ₩60,171 | ₩60,171 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩60,046 | ₩60,046 | ₩60,046 | ₩60,046 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩60,654 | ₩60,654 | ₩60,654 | ₩60,654 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩60,513 | ₩60,561 | ₩60,499 | ₩60,561 | +0.08% | 300 |
|---|
| 2026.06.02 | ₩60,687 | ₩60,687 | ₩60,687 | ₩60,687 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩60,553 | ₩60,748 | ₩60,553 | ₩60,674 | +0.20% | 1.8천 |
|---|
| 2026.05.29 | ₩60,647 | ₩60,647 | ₩60,647 | ₩60,647 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩60,420 | ₩60,573 | ₩60,420 | ₩60,573 | +0.25% | 2.6천 |
|---|
| 2026.05.27 | ₩60,459 | ₩60,459 | ₩60,432 | ₩60,432 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩60,365 | ₩60,446 | ₩60,365 | ₩60,430 | +0.11% | 300 |
|---|
| 2026.05.22 | ₩60,218 | ₩60,298 | ₩60,218 | ₩60,298 | +0.13% | 200 |
|---|
| 2026.05.21 | ₩60,124 | ₩60,222 | ₩60,124 | ₩60,222 | +0.16% | 200 |
|---|
| 2026.05.20 | ₩60,231 | ₩60,245 | ₩60,117 | ₩60,117 | -0.19% | 600 |
|---|
| 2026.05.19 | ₩59,823 | ₩59,823 | ₩59,823 | ₩59,823 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩59,882 | ₩59,936 | ₩59,882 | ₩59,936 | +0.09% | 1.2천 |
|---|
| 2026.05.15 | ₩59,869 | ₩59,900 | ₩59,869 | ₩59,900 | +0.05% | 600 |
|---|
| 2026.05.14 | ₩60,135 | ₩60,135 | ₩60,135 | ₩60,135 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩59,970 | ₩59,970 | ₩59,970 | ₩59,970 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩59,830 | ₩59,830 | ₩59,830 | ₩59,830 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩59,842 | ₩60,030 | ₩59,842 | ₩59,876 | +0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩59,976 | ₩59,976 | ₩59,896 | ₩59,919 | -0.10% | 1.7천 |
|---|
| 2026.05.07 | ₩59,802 | ₩59,815 | ₩59,788 | ₩59,798 | -0.01% | 2.8천 |
|---|
| 2026.05.06 | ₩59,587 | ₩59,815 | ₩59,587 | ₩59,815 | +0.38% | 4.6천 |
|---|
| 2026.05.05 | ₩59,225 | ₩59,453 | ₩59,225 | ₩59,453 | +0.39% | 900 |
|---|
| 2026.05.04 | ₩59,225 | ₩59,225 | ₩59,185 | ₩59,185 | -0.07% | 200 |
|---|
| 2026.05.01 | ₩59,413 | ₩59,560 | ₩59,399 | ₩59,460 | +0.08% | 6.8천 |
|---|
| 2026.04.30 | ₩59,330 | ₩59,330 | ₩59,330 | ₩59,330 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,997 | ₩58,997 | ₩58,963 | ₩58,963 | -0.06% | 2.1천 |
|---|
| 2026.04.28 | ₩58,950 | ₩59,010 | ₩58,836 | ₩59,004 | +0.09% | 1.5천 |
|---|
| 2026.04.27 | ₩59,051 | ₩59,077 | ₩59,051 | ₩59,077 | +0.05% | 200 |
|---|
| 2026.04.24 | ₩59,071 | ₩59,077 | ₩58,984 | ₩59,051 | -0.03% | 2.8천 |
|---|
| 2026.04.23 | ₩58,876 | ₩58,977 | ₩58,769 | ₩58,793 | -0.14% | 1.2천 |
|---|
| 2026.04.22 | ₩58,997 | ₩58,997 | ₩58,958 | ₩58,958 | -0.07% | 1.1천 |
|---|
| 2026.04.21 | ₩58,809 | ₩58,809 | ₩58,601 | ₩58,601 | -0.35% | 3.8천 |
|---|
| 2026.04.20 | ₩58,890 | ₩58,890 | ₩58,729 | ₩58,742 | -0.25% | 5.4천 |
|---|
| 2026.04.17 | ₩58,957 | ₩59,118 | ₩58,809 | ₩58,943 | -0.02% | 3.3만 |
|---|
| 2026.04.16 | ₩58,581 | ₩58,668 | ₩58,581 | ₩58,668 | +0.15% | 100 |
|---|
| 2026.04.15 | ₩58,373 | ₩58,494 | ₩58,373 | ₩58,494 | +0.21% | 200 |
|---|
| 2026.04.14 | ₩58,098 | ₩58,353 | ₩58,098 | ₩58,353 | +0.44% | 1.1천 |
|---|
| 2026.04.13 | ₩57,622 | ₩57,913 | ₩57,622 | ₩57,913 | +0.51% | 500 |
|---|
| 2026.04.10 | ₩57,696 | ₩57,696 | ₩57,493 | ₩57,493 | -0.35% | 1.8만 |
|---|
| 2026.04.09 | ₩57,320 | ₩57,535 | ₩57,320 | ₩57,535 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩57,327 | ₩57,334 | ₩57,199 | ₩57,199 | -0.22% | 1.9천 |
|---|
| 2026.04.07 | ₩55,751 | ₩56,086 | ₩55,751 | ₩56,086 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩56,073 | ₩56,173 | ₩55,965 | ₩56,048 | -0.04% | 1.5천 |
|---|
| 2026.04.02 | ₩55,771 | ₩55,862 | ₩55,657 | ₩55,862 | +0.16% | 5.3천 |
|---|
| 2026.04.01 | ₩57,481 | ₩57,481 | ₩55,835 | ₩55,878 | -2.79% | 1.2만 |
|---|
| 2026.03.31 | ₩55,489 | ₩55,489 | ₩55,489 | ₩55,489 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩55,445 | ₩55,445 | ₩55,445 | ₩55,445 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩55,375 | ₩55,375 | ₩55,375 | ₩55,375 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩55,362 | ₩55,362 | ₩55,339 | ₩55,339 | -0.04% | 200 |
|---|
| 2026.03.25 | ₩55,395 | ₩55,395 | ₩55,395 | ₩55,395 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩55,281 | ₩55,348 | ₩55,281 | ₩55,348 | +0.12% | 300 |
|---|
| 2026.03.23 | ₩55,281 | ₩55,328 | ₩55,281 | ₩55,328 | +0.08% | 200 |
|---|
| 2026.03.20 | ₩55,214 | ₩55,214 | ₩55,147 | ₩55,187 | -0.05% | 2천 |
|---|
| 2026.03.19 | ₩55,240 | ₩55,240 | ₩55,240 | ₩55,240 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩55,254 | ₩55,254 | ₩55,254 | ₩55,254 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩55,278 | ₩55,278 | ₩55,278 | ₩55,278 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩55,281 | ₩55,281 | ₩55,281 | ₩55,281 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩55,174 | ₩55,174 | ₩55,120 | ₩55,120 | -0.10% | 200 |
|---|
| 2026.03.12 | ₩55,107 | ₩55,107 | ₩55,107 | ₩55,107 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩55,185 | ₩55,185 | ₩55,185 | ₩55,185 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩55,160 | ₩55,160 | ₩55,160 | ₩55,160 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩55,013 | ₩55,123 | ₩55,013 | ₩55,123 | +0.20% | 400 |
|---|
| 2026.03.06 | ₩54,951 | ₩54,951 | ₩54,951 | ₩54,951 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩54,986 | ₩55,175 | ₩54,986 | ₩55,175 | +0.34% | 100 |
|---|
| 2026.03.04 | ₩55,120 | ₩55,177 | ₩54,745 | ₩55,177 | +0.10% | 800 |
|---|
| 2026.03.03 | ₩54,973 | ₩55,080 | ₩54,973 | ₩55,042 | +0.13% | 3.7천 |
|---|
| 2026.03.02 | ₩55,138 | ₩55,138 | ₩55,138 | ₩55,138 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩55,093 | ₩55,134 | ₩55,093 | ₩55,134 | +0.07% | 200 |
|---|
| 2026.02.26 | ₩55,152 | ₩55,152 | ₩55,152 | ₩55,152 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,158 | ₩55,158 | ₩55,158 | ₩55,158 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩55,091 | ₩55,091 | ₩55,091 | ₩55,091 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,010 | ₩55,010 | ₩55,010 | ₩55,010 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩55,013 | ₩55,068 | ₩55,013 | ₩55,068 | +0.10% | 400 |
|---|
| 2026.02.19 | ₩54,974 | ₩54,974 | ₩54,974 | ₩54,974 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,018 | ₩55,018 | ₩55,018 | ₩55,018 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩54,970 | ₩54,970 | ₩54,970 | ₩54,970 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩54,891 | ₩54,891 | ₩54,891 | ₩54,891 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩55,048 | ₩55,048 | ₩54,881 | ₩54,881 | -0.30% | 500 |
|---|
| 2026.02.11 | ₩55,007 | ₩55,007 | ₩55,007 | ₩55,007 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩54,946 | ₩55,005 | ₩54,946 | ₩55,005 | +0.11% | 100 |
|---|
| 2026.02.09 | ₩54,994 | ₩55,003 | ₩54,932 | ₩55,003 | +0.02% | 1.4천 |
|---|
| 2026.02.06 | ₩54,745 | ₩54,970 | ₩54,745 | ₩54,970 | +0.41% | 2.5만 |
|---|
| 2026.02.05 | ₩54,704 | ₩54,746 | ₩54,691 | ₩54,727 | +0.04% | 8천 |
|---|
| 2026.02.04 | ₩54,859 | ₩54,863 | ₩54,731 | ₩54,863 | +0.01% | 1천 |
|---|
| 2026.02.03 | ₩54,932 | ₩54,952 | ₩54,845 | ₩54,845 | -0.16% | 3.8천 |
|---|
| 2026.02.02 | ₩54,798 | ₩54,943 | ₩54,798 | ₩54,943 | +0.26% | 700 |
|---|
| 2026.01.30 | ₩54,842 | ₩54,842 | ₩54,842 | ₩54,842 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩54,849 | ₩54,849 | ₩54,849 | ₩54,849 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩54,852 | ₩54,856 | ₩54,825 | ₩54,856 | +0.01% | 4.3천 |
|---|
| 2026.01.27 | ₩54,852 | ₩54,852 | ₩54,832 | ₩54,832 | -0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩54,872 | ₩54,872 | ₩54,818 | ₩54,818 | -0.10% | 2.4천 |
|---|
| 2026.01.23 | ₩54,771 | ₩54,830 | ₩54,771 | ₩54,830 | +0.11% | 1.1천 |
|---|
| 2026.01.22 | ₩54,810 | ₩54,825 | ₩54,751 | ₩54,825 | +0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩54,704 | ₩54,751 | ₩54,704 | ₩54,751 | +0.09% | 400 |
|---|
| 2026.01.20 | ₩54,517 | ₩54,590 | ₩54,517 | ₩54,541 | +0.04% | 1.6천 |
|---|
| 2026.01.16 | ₩54,704 | ₩54,770 | ₩54,704 | ₩54,770 | +0.12% | 200 |
|---|
| 2026.01.15 | ₩54,731 | ₩54,743 | ₩54,691 | ₩54,743 | +0.02% | 3천 |
|---|
| 2026.01.14 | ₩54,624 | ₩54,708 | ₩54,624 | ₩54,708 | +0.15% | 100 |
|---|
| 2026.01.13 | ₩54,704 | ₩54,728 | ₩54,664 | ₩54,728 | +0.04% | 600 |
|---|
| 2026.01.12 | ₩54,718 | ₩54,785 | ₩54,718 | ₩54,785 | +0.12% | 300 |
|---|
| 2026.01.09 | ₩54,651 | ₩54,765 | ₩54,651 | ₩54,765 | +0.21% | 1.1천 |
|---|
| 2026.01.08 | ₩54,597 | ₩54,684 | ₩54,597 | ₩54,684 | +0.16% | 400 |
|---|
| 2026.01.07 | ₩54,637 | ₩54,677 | ₩54,624 | ₩54,677 | +0.07% | 500 |
|---|
| 2026.01.06 | ₩54,584 | ₩54,698 | ₩54,584 | ₩54,698 | +0.21% | 3.5천 |
|---|
| 2026.01.05 | ₩54,557 | ₩54,610 | ₩54,557 | ₩54,592 | +0.06% | 5천 |
|---|
| 2026.01.02 | ₩54,530 | ₩54,596 | ₩54,530 | ₩54,596 | +0.12% | 500 |
|---|
| 2025.12.31 | ₩54,517 | ₩54,581 | ₩54,517 | ₩54,581 | +0.12% | 200 |
|---|
| 2025.12.30 | ₩54,530 | ₩54,616 | ₩54,530 | ₩54,616 | +0.16% | 100 |
|---|
| 2025.12.29 | ₩54,490 | ₩54,637 | ₩54,476 | ₩54,584 | +0.17% | 2천 |
|---|
| 2025.12.26 | ₩54,476 | ₩54,538 | ₩54,476 | ₩54,538 | +0.11% | 500 |
|---|
| 2025.12.24 | ₩54,436 | ₩54,537 | ₩54,436 | ₩54,537 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩54,416 | ₩54,510 | ₩54,235 | ₩54,510 | +0.17% | 1.2천 |
|---|
| 2025.12.22 | ₩54,503 | ₩54,503 | ₩54,397 | ₩54,467 | -0.07% | 1천 |
|---|
| 2025.12.19 | ₩54,362 | ₩54,381 | ₩54,362 | ₩54,381 | +0.03% | 500 |
|---|
| 2025.12.18 | ₩54,238 | ₩54,238 | ₩54,238 | ₩54,238 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩54,106 | ₩54,106 | ₩54,106 | ₩54,106 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩54,208 | ₩54,227 | ₩54,208 | ₩54,227 | +0.03% | 3.8천 |
|---|
| 2025.12.15 | ₩54,221 | ₩54,221 | ₩54,207 | ₩54,207 | -0.03% | 200 |
|---|
| 2025.12.12 | ₩54,128 | ₩54,196 | ₩54,128 | ₩54,196 | +0.13% | 3.2천 |
|---|
| 2025.12.11 | ₩54,247 | ₩54,247 | ₩54,247 | ₩54,247 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩54,227 | ₩54,227 | ₩54,227 | ₩54,227 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩54,060 | ₩54,102 | ₩54,060 | ₩54,102 | +0.08% | 300 |
|---|
| 2025.12.08 | ₩54,114 | ₩54,114 | ₩54,094 | ₩54,094 | -0.04% | 900 |
|---|
| 2025.12.05 | ₩54,087 | ₩54,119 | ₩54,087 | ₩54,119 | +0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩54,081 | ₩54,081 | ₩54,081 | ₩54,081 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩54,026 | ₩54,026 | ₩54,026 | ₩54,026 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩53,992 | ₩53,992 | ₩53,992 | ₩53,992 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩53,946 | ₩53,973 | ₩53,938 | ₩53,938 | -0.01% | 500 |
|---|
| 2025.11.28 | ₩53,980 | ₩53,980 | ₩53,967 | ₩53,967 | -0.02% | 200 |
|---|
| 2025.11.26 | ₩53,846 | ₩53,866 | ₩53,846 | ₩53,866 | +0.04% | 700 |
|---|
| 2025.11.25 | ₩53,785 | ₩53,785 | ₩53,785 | ₩53,785 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩53,578 | ₩53,591 | ₩53,578 | ₩53,591 | +0.03% | 300 |
|---|
| 2025.11.21 | ₩53,041 | ₩53,336 | ₩53,041 | ₩53,222 | +0.34% | 3.4천 |
|---|
| 2025.11.20 | ₩53,054 | ₩53,054 | ₩52,967 | ₩52,967 | -0.16% | 1.4천 |
|---|
| 2025.11.19 | ₩53,229 | ₩53,281 | ₩53,229 | ₩53,281 | +0.10% | 6.8천 |
|---|
| 2025.11.18 | ₩53,256 | ₩53,309 | ₩53,148 | ₩53,221 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩53,437 | ₩53,443 | ₩53,168 | ₩53,168 | -0.50% | 1천 |
|---|
| 2025.11.14 | ₩53,363 | ₩53,551 | ₩53,363 | ₩53,481 | +0.22% | 900 |
|---|
| 2025.11.13 | ₩53,537 | ₩53,537 | ₩53,426 | ₩53,426 | -0.21% | 900 |
|---|
| 2025.11.12 | ₩53,671 | ₩53,749 | ₩53,645 | ₩53,732 | +0.11% | 5.5천 |
|---|
| 2025.11.11 | ₩53,669 | ₩53,669 | ₩53,669 | ₩53,669 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩53,682 | ₩53,682 | ₩53,682 | ₩53,682 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,418 | ₩53,418 | ₩53,418 | ₩53,418 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩53,380 | ₩53,380 | ₩53,380 | ₩53,380 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩53,537 | ₩53,537 | ₩53,517 | ₩53,517 | -0.04% | 800 |
|---|
| 2025.11.04 | ₩53,256 | ₩53,437 | ₩53,256 | ₩53,388 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩53,524 | ₩53,568 | ₩53,524 | ₩53,568 | +0.08% | 1.5천 |
|---|
| 2025.10.31 | ₩53,564 | ₩53,658 | ₩53,544 | ₩53,544 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩53,536 | ₩53,536 | ₩53,536 | ₩53,536 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩53,631 | ₩53,631 | ₩53,608 | ₩53,608 | -0.04% | 1천 |
|---|
| 2025.10.28 | ₩53,631 | ₩53,665 | ₩53,618 | ₩53,665 | +0.06% | 900 |
|---|
| 2025.10.27 | ₩53,631 | ₩53,670 | ₩53,383 | ₩53,670 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩53,555 | ₩53,559 | ₩53,537 | ₩53,559 | +0.01% | 900 |
|---|
| 2025.10.23 | ₩53,349 | ₩53,417 | ₩53,349 | ₩53,415 | +0.12% | 1.9천 |
|---|
| 2025.10.22 | ₩53,282 | ₩53,327 | ₩53,282 | ₩53,327 | +0.08% | 500 |
|---|
| 2025.10.21 | ₩53,384 | ₩53,384 | ₩53,384 | ₩53,384 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,336 | ₩53,390 | ₩53,309 | ₩53,390 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩53,128 | ₩53,128 | ₩53,128 | ₩53,128 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,880 | ₩52,947 | ₩52,830 | ₩52,879 | -0.00% | 4.2천 |
|---|
| 2025.10.15 | ₩53,041 | ₩53,077 | ₩53,041 | ₩53,077 | +0.07% | 100 |
|---|
| 2025.10.14 | ₩53,044 | ₩53,044 | ₩53,044 | ₩53,044 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩53,095 | ₩53,121 | ₩53,056 | ₩53,056 | -0.07% | 200 |
|---|
| 2025.10.10 | ₩53,296 | ₩53,296 | ₩52,759 | ₩52,759 | -1.01% | 1천 |
|---|