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 | ₩63,121 | ₩63,208 | ₩63,121 | ₩63,127 | +0.01% | 3.9천 |
| 2026.10.08 | ₩63,154 | ₩63,154 | ₩63,013 | ₩63,013 | -0.22% | 1천 |
| 2026.10.07 | ₩63,208 | ₩63,208 | ₩63,081 | ₩63,081 | -0.20% | 1.1천 |
| 2026.10.06 | ₩63,141 | ₩63,141 | ₩63,141 | ₩63,141 | 0.00% | 100 |
| 2026.10.05 | ₩63,060 | ₩63,060 | ₩63,007 | ₩63,007 | -0.09% | 200 |
| 2026.10.02 | ₩62,901 | ₩62,901 | ₩62,901 | ₩62,901 | 0.00% | 300 |
| 2026.10.01 | ₩62,739 | ₩62,739 | ₩62,739 | ₩62,739 | 0.00% | 100 |
| 2026.09.30 | ₩62,756 | ₩62,756 | ₩62,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,756 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,705 | ₩62,712 | ₩62,618 | ₩62,712 | +0.01% | 600 |
|---|
| 2026.09.28 | ₩62,953 | ₩62,953 | ₩62,685 | ₩62,725 | -0.36% | 1.5천 |
|---|
| 2026.09.25 | ₩62,940 | ₩62,940 | ₩62,853 | ₩62,853 | -0.14% | 300 |
|---|
| 2026.09.24 | ₩62,712 | ₩62,712 | ₩62,712 | ₩62,712 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,725 | ₩62,725 | ₩62,725 | ₩62,725 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,853 | ₩62,853 | ₩62,853 | ₩62,853 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,806 | ₩62,812 | ₩62,806 | ₩62,812 | +0.01% | 300 |
|---|
| 2026.09.18 | ₩62,511 | ₩62,511 | ₩62,511 | ₩62,511 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩62,477 | ₩62,477 | ₩62,477 | ₩62,477 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,142 | ₩62,142 | ₩62,142 | ₩62,142 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩62,283 | ₩62,283 | ₩62,283 | ₩62,283 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩62,375 | ₩62,375 | ₩62,375 | ₩62,375 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩62,423 | ₩62,423 | ₩62,423 | ₩62,423 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,195 | ₩62,195 | ₩62,195 | ₩62,195 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,350 | ₩62,350 | ₩62,350 | ₩62,350 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩62,462 | ₩62,462 | ₩62,462 | ₩62,462 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩62,578 | ₩62,578 | ₩62,578 | ₩62,578 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩62,604 | ₩62,604 | ₩62,604 | ₩62,604 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩62,336 | ₩62,355 | ₩62,336 | ₩62,355 | +0.03% | 7.6만 |
|---|
| 2026.09.01 | ₩62,309 | ₩62,309 | ₩62,236 | ₩62,236 | -0.12% | 700 |
|---|
| 2026.08.31 | ₩62,343 | ₩62,343 | ₩62,343 | ₩62,343 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩62,350 | ₩62,350 | ₩62,229 | ₩62,343 | -0.01% | 2만 |
|---|
| 2026.08.27 | ₩62,329 | ₩62,329 | ₩62,329 | ₩62,329 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩62,181 | ₩62,181 | ₩62,181 | ₩62,181 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,155 | ₩62,155 | ₩62,155 | ₩62,155 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩62,095 | ₩62,095 | ₩62,095 | ₩62,095 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,095 | ₩62,095 | ₩62,095 | ₩62,095 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,920 | ₩61,920 | ₩61,908 | ₩61,908 | -0.02% | 1천 |
|---|
| 2026.08.19 | ₩62,122 | ₩62,122 | ₩62,122 | ₩62,122 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩62,048 | ₩62,048 | ₩62,048 | ₩62,048 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,134 | ₩62,134 | ₩62,134 | ₩62,134 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩62,276 | ₩62,276 | ₩62,142 | ₩62,199 | -0.12% | 400 |
|---|
| 2026.08.13 | ₩62,206 | ₩62,206 | ₩62,206 | ₩62,206 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,108 | ₩62,108 | ₩62,108 | ₩62,108 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩62,021 | ₩62,021 | ₩62,021 | ₩62,021 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,048 | ₩62,048 | ₩62,048 | ₩62,048 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩62,028 | ₩62,028 | ₩62,028 | ₩62,028 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩61,974 | ₩61,974 | ₩61,974 | ₩61,974 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩61,974 | ₩61,974 | ₩61,974 | ₩61,974 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩61,800 | ₩61,938 | ₩61,800 | ₩61,938 | +0.22% | 1.1천 |
|---|
| 2026.08.03 | ₩61,545 | ₩61,613 | ₩61,545 | ₩61,613 | +0.11% | 400 |
|---|
| 2026.07.31 | ₩61,116 | ₩61,371 | ₩61,116 | ₩61,371 | +0.42% | 6.6천 |
|---|
| 2026.07.30 | ₩61,084 | ₩61,084 | ₩61,084 | ₩61,084 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩60,642 | ₩60,642 | ₩60,642 | ₩60,642 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩61,042 | ₩61,042 | ₩61,042 | ₩61,042 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩60,932 | ₩60,932 | ₩60,932 | ₩60,932 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,822 | ₩60,822 | ₩60,822 | ₩60,822 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,734 | ₩60,734 | ₩60,734 | ₩60,734 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩61,022 | ₩61,122 | ₩61,022 | ₩61,122 | +0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩61,098 | ₩61,098 | ₩61,098 | ₩61,098 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,915 | ₩60,915 | ₩60,909 | ₩60,909 | -0.01% | 100 |
|---|
| 2026.07.17 | ₩60,898 | ₩60,898 | ₩60,898 | ₩60,898 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩61,110 | ₩61,110 | ₩61,110 | ₩61,110 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,102 | ₩61,263 | ₩61,102 | ₩61,263 | +0.26% | 700 |
|---|
| 2026.07.14 | ₩61,089 | ₩61,144 | ₩61,089 | ₩61,144 | +0.09% | 600 |
|---|
| 2026.07.13 | ₩61,169 | ₩61,169 | ₩60,992 | ₩60,992 | -0.29% | 700 |
|---|
| 2026.07.10 | ₩61,156 | ₩61,156 | ₩61,156 | ₩61,156 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩61,076 | ₩61,076 | ₩61,076 | ₩61,076 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩60,881 | ₩60,881 | ₩60,881 | ₩60,881 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩60,821 | ₩61,022 | ₩60,807 | ₩60,967 | +0.24% | 1천 |
|---|
| 2026.07.06 | ₩61,015 | ₩61,022 | ₩61,015 | ₩61,022 | +0.01% | 200 |
|---|
| 2026.07.02 | ₩60,751 | ₩60,751 | ₩60,751 | ₩60,751 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩60,826 | ₩60,826 | ₩60,826 | ₩60,826 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩60,848 | ₩60,848 | ₩60,740 | ₩60,793 | -0.09% | 500 |
|---|
| 2026.06.29 | ₩60,298 | ₩60,595 | ₩60,298 | ₩60,595 | +0.49% | 1.8천 |
|---|
| 2026.06.26 | ₩60,284 | ₩60,284 | ₩60,278 | ₩60,278 | -0.01% | 1.2천 |
|---|
| 2026.06.25 | ₩60,338 | ₩60,338 | ₩60,150 | ₩60,298 | -0.07% | 1.1천 |
|---|
| 2026.06.24 | ₩60,164 | ₩60,164 | ₩60,117 | ₩60,117 | -0.08% | 200 |
|---|
| 2026.06.23 | ₩60,231 | ₩60,231 | ₩60,182 | ₩60,182 | -0.08% | 200 |
|---|
| 2026.06.22 | ₩60,405 | ₩60,520 | ₩60,405 | ₩60,520 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩60,445 | ₩60,587 | ₩60,445 | ₩60,587 | +0.24% | 200 |
|---|
| 2026.06.17 | ₩60,680 | ₩60,680 | ₩60,276 | ₩60,276 | -0.67% | 900 |
|---|
| 2026.06.16 | ₩60,660 | ₩60,660 | ₩60,660 | ₩60,660 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩60,620 | ₩60,736 | ₩60,620 | ₩60,736 | +0.19% | 100 |
|---|
| 2026.06.12 | ₩60,263 | ₩60,263 | ₩60,263 | ₩60,263 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,775 | ₩60,092 | ₩59,600 | ₩60,092 | +0.53% | 500 |
|---|
| 2026.06.10 | ₩59,982 | ₩59,982 | ₩59,567 | ₩59,632 | -0.58% | 1.5천 |
|---|
| 2026.06.09 | ₩60,345 | ₩60,345 | ₩59,922 | ₩59,989 | -0.59% | 2.3천 |
|---|
| 2026.06.08 | ₩60,157 | ₩60,157 | ₩60,157 | ₩60,157 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩60,032 | ₩60,032 | ₩60,032 | ₩60,032 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩60,640 | ₩60,640 | ₩60,640 | ₩60,640 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩60,499 | ₩60,547 | ₩60,485 | ₩60,547 | +0.08% | 300 |
|---|
| 2026.06.02 | ₩60,673 | ₩60,673 | ₩60,673 | ₩60,673 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩60,539 | ₩60,734 | ₩60,539 | ₩60,660 | +0.20% | 1.8천 |
|---|
| 2026.05.29 | ₩60,633 | ₩60,633 | ₩60,633 | ₩60,633 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩60,406 | ₩60,559 | ₩60,406 | ₩60,559 | +0.25% | 2.6천 |
|---|
| 2026.05.27 | ₩60,445 | ₩60,445 | ₩60,418 | ₩60,418 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩60,351 | ₩60,432 | ₩60,351 | ₩60,416 | +0.11% | 300 |
|---|
| 2026.05.22 | ₩60,204 | ₩60,284 | ₩60,204 | ₩60,284 | +0.13% | 200 |
|---|
| 2026.05.21 | ₩60,110 | ₩60,208 | ₩60,110 | ₩60,208 | +0.16% | 200 |
|---|
| 2026.05.20 | ₩60,217 | ₩60,231 | ₩60,103 | ₩60,103 | -0.19% | 600 |
|---|
| 2026.05.19 | ₩59,809 | ₩59,809 | ₩59,809 | ₩59,809 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩59,868 | ₩59,922 | ₩59,868 | ₩59,922 | +0.09% | 1.2천 |
|---|
| 2026.05.15 | ₩59,855 | ₩59,886 | ₩59,855 | ₩59,886 | +0.05% | 600 |
|---|
| 2026.05.14 | ₩60,121 | ₩60,121 | ₩60,121 | ₩60,121 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩59,956 | ₩59,956 | ₩59,956 | ₩59,956 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩59,816 | ₩59,816 | ₩59,816 | ₩59,816 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩59,828 | ₩60,016 | ₩59,828 | ₩59,862 | +0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩59,962 | ₩59,962 | ₩59,882 | ₩59,905 | -0.10% | 1.7천 |
|---|
| 2026.05.07 | ₩59,788 | ₩59,801 | ₩59,775 | ₩59,784 | -0.01% | 2.8천 |
|---|
| 2026.05.06 | ₩59,573 | ₩59,801 | ₩59,573 | ₩59,801 | +0.38% | 4.6천 |
|---|
| 2026.05.05 | ₩59,211 | ₩59,439 | ₩59,211 | ₩59,439 | +0.39% | 900 |
|---|
| 2026.05.04 | ₩59,211 | ₩59,211 | ₩59,171 | ₩59,171 | -0.07% | 200 |
|---|
| 2026.05.01 | ₩59,399 | ₩59,547 | ₩59,386 | ₩59,446 | +0.08% | 6.8천 |
|---|
| 2026.04.30 | ₩59,316 | ₩59,316 | ₩59,316 | ₩59,316 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,983 | ₩58,983 | ₩58,950 | ₩58,950 | -0.06% | 2.1천 |
|---|
| 2026.04.28 | ₩58,936 | ₩58,997 | ₩58,822 | ₩58,990 | +0.09% | 1.5천 |
|---|
| 2026.04.27 | ₩59,037 | ₩59,064 | ₩59,037 | ₩59,064 | +0.05% | 200 |
|---|
| 2026.04.24 | ₩59,057 | ₩59,064 | ₩58,970 | ₩59,037 | -0.03% | 2.8천 |
|---|
| 2026.04.23 | ₩58,863 | ₩58,963 | ₩58,755 | ₩58,779 | -0.14% | 1.2천 |
|---|
| 2026.04.22 | ₩58,983 | ₩58,983 | ₩58,944 | ₩58,944 | -0.07% | 1.1천 |
|---|
| 2026.04.21 | ₩58,796 | ₩58,796 | ₩58,588 | ₩58,588 | -0.35% | 3.8천 |
|---|
| 2026.04.20 | ₩58,876 | ₩58,876 | ₩58,715 | ₩58,729 | -0.25% | 5.4천 |
|---|
| 2026.04.17 | ₩58,943 | ₩59,104 | ₩58,796 | ₩58,930 | -0.02% | 3.3만 |
|---|
| 2026.04.16 | ₩58,568 | ₩58,655 | ₩58,568 | ₩58,655 | +0.15% | 100 |
|---|
| 2026.04.15 | ₩58,360 | ₩58,480 | ₩58,360 | ₩58,480 | +0.21% | 200 |
|---|
| 2026.04.14 | ₩58,085 | ₩58,340 | ₩58,085 | ₩58,340 | +0.44% | 1.1천 |
|---|
| 2026.04.13 | ₩57,609 | ₩57,900 | ₩57,609 | ₩57,900 | +0.51% | 500 |
|---|
| 2026.04.10 | ₩57,682 | ₩57,682 | ₩57,480 | ₩57,480 | -0.35% | 1.8만 |
|---|
| 2026.04.09 | ₩57,307 | ₩57,521 | ₩57,307 | ₩57,521 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩57,314 | ₩57,320 | ₩57,186 | ₩57,186 | -0.22% | 1.9천 |
|---|
| 2026.04.07 | ₩55,738 | ₩56,073 | ₩55,738 | ₩56,073 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩56,060 | ₩56,160 | ₩55,952 | ₩56,036 | -0.04% | 1.5천 |
|---|
| 2026.04.02 | ₩55,758 | ₩55,849 | ₩55,644 | ₩55,849 | +0.16% | 5.3천 |
|---|
| 2026.04.01 | ₩57,468 | ₩57,468 | ₩55,822 | ₩55,865 | -2.79% | 1.2만 |
|---|
| 2026.03.31 | ₩55,476 | ₩55,476 | ₩55,476 | ₩55,476 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩55,432 | ₩55,432 | ₩55,432 | ₩55,432 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩55,362 | ₩55,362 | ₩55,362 | ₩55,362 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩55,349 | ₩55,349 | ₩55,326 | ₩55,326 | -0.04% | 200 |
|---|
| 2026.03.25 | ₩55,382 | ₩55,382 | ₩55,382 | ₩55,382 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩55,268 | ₩55,335 | ₩55,268 | ₩55,335 | +0.12% | 300 |
|---|
| 2026.03.23 | ₩55,268 | ₩55,315 | ₩55,268 | ₩55,315 | +0.08% | 200 |
|---|
| 2026.03.20 | ₩55,201 | ₩55,201 | ₩55,134 | ₩55,174 | -0.05% | 2천 |
|---|
| 2026.03.19 | ₩55,227 | ₩55,227 | ₩55,227 | ₩55,227 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩55,242 | ₩55,242 | ₩55,242 | ₩55,242 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩55,266 | ₩55,266 | ₩55,266 | ₩55,266 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩55,268 | ₩55,268 | ₩55,268 | ₩55,268 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩55,161 | ₩55,161 | ₩55,107 | ₩55,107 | -0.10% | 200 |
|---|
| 2026.03.12 | ₩55,094 | ₩55,094 | ₩55,094 | ₩55,094 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩55,172 | ₩55,172 | ₩55,172 | ₩55,172 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩55,148 | ₩55,148 | ₩55,148 | ₩55,148 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩55,000 | ₩55,110 | ₩55,000 | ₩55,110 | +0.20% | 400 |
|---|
| 2026.03.06 | ₩54,938 | ₩54,938 | ₩54,938 | ₩54,938 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩54,973 | ₩55,162 | ₩54,973 | ₩55,162 | +0.34% | 100 |
|---|
| 2026.03.04 | ₩55,107 | ₩55,164 | ₩54,732 | ₩55,164 | +0.10% | 800 |
|---|
| 2026.03.03 | ₩54,960 | ₩55,067 | ₩54,960 | ₩55,030 | +0.13% | 3.7천 |
|---|
| 2026.03.02 | ₩55,125 | ₩55,125 | ₩55,125 | ₩55,125 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩55,081 | ₩55,121 | ₩55,081 | ₩55,121 | +0.07% | 200 |
|---|
| 2026.02.26 | ₩55,140 | ₩55,140 | ₩55,140 | ₩55,140 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,145 | ₩55,145 | ₩55,145 | ₩55,145 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩55,078 | ₩55,078 | ₩55,078 | ₩55,078 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩54,997 | ₩54,997 | ₩54,997 | ₩54,997 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩55,000 | ₩55,055 | ₩55,000 | ₩55,055 | +0.10% | 400 |
|---|
| 2026.02.19 | ₩54,961 | ₩54,961 | ₩54,961 | ₩54,961 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,006 | ₩55,006 | ₩55,006 | ₩55,006 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩54,957 | ₩54,957 | ₩54,957 | ₩54,957 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩54,878 | ₩54,878 | ₩54,878 | ₩54,878 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩55,035 | ₩55,035 | ₩54,869 | ₩54,869 | -0.30% | 500 |
|---|
| 2026.02.11 | ₩54,995 | ₩54,995 | ₩54,995 | ₩54,995 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩54,933 | ₩54,992 | ₩54,933 | ₩54,992 | +0.11% | 100 |
|---|
| 2026.02.09 | ₩54,981 | ₩54,991 | ₩54,920 | ₩54,991 | +0.02% | 1.4천 |
|---|
| 2026.02.06 | ₩54,732 | ₩54,957 | ₩54,732 | ₩54,957 | +0.41% | 2.5만 |
|---|
| 2026.02.05 | ₩54,692 | ₩54,733 | ₩54,678 | ₩54,714 | +0.04% | 8천 |
|---|
| 2026.02.04 | ₩54,846 | ₩54,850 | ₩54,719 | ₩54,850 | +0.01% | 1천 |
|---|
| 2026.02.03 | ₩54,920 | ₩54,940 | ₩54,833 | ₩54,833 | -0.16% | 3.8천 |
|---|
| 2026.02.02 | ₩54,786 | ₩54,930 | ₩54,786 | ₩54,930 | +0.26% | 700 |
|---|
| 2026.01.30 | ₩54,830 | ₩54,830 | ₩54,830 | ₩54,830 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩54,837 | ₩54,837 | ₩54,837 | ₩54,837 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩54,839 | ₩54,843 | ₩54,812 | ₩54,843 | +0.01% | 4.3천 |
|---|
| 2026.01.27 | ₩54,839 | ₩54,839 | ₩54,819 | ₩54,819 | -0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩54,859 | ₩54,859 | ₩54,806 | ₩54,806 | -0.10% | 2.4천 |
|---|
| 2026.01.23 | ₩54,759 | ₩54,818 | ₩54,759 | ₩54,818 | +0.11% | 1.1천 |
|---|
| 2026.01.22 | ₩54,798 | ₩54,812 | ₩54,739 | ₩54,812 | +0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩54,692 | ₩54,739 | ₩54,692 | ₩54,739 | +0.09% | 400 |
|---|
| 2026.01.20 | ₩54,504 | ₩54,578 | ₩54,504 | ₩54,528 | +0.04% | 1.6천 |
|---|
| 2026.01.16 | ₩54,692 | ₩54,757 | ₩54,692 | ₩54,757 | +0.12% | 200 |
|---|
| 2026.01.15 | ₩54,719 | ₩54,731 | ₩54,678 | ₩54,731 | +0.02% | 3천 |
|---|
| 2026.01.14 | ₩54,611 | ₩54,696 | ₩54,611 | ₩54,696 | +0.15% | 100 |
|---|
| 2026.01.13 | ₩54,692 | ₩54,716 | ₩54,651 | ₩54,716 | +0.04% | 600 |
|---|
| 2026.01.12 | ₩54,705 | ₩54,772 | ₩54,705 | ₩54,772 | +0.12% | 300 |
|---|
| 2026.01.09 | ₩54,638 | ₩54,752 | ₩54,638 | ₩54,752 | +0.21% | 1.1천 |
|---|
| 2026.01.08 | ₩54,584 | ₩54,672 | ₩54,584 | ₩54,672 | +0.16% | 400 |
|---|
| 2026.01.07 | ₩54,625 | ₩54,665 | ₩54,611 | ₩54,665 | +0.07% | 500 |
|---|
| 2026.01.06 | ₩54,571 | ₩54,685 | ₩54,571 | ₩54,685 | +0.21% | 3.5천 |
|---|
| 2026.01.05 | ₩54,544 | ₩54,598 | ₩54,544 | ₩54,579 | +0.06% | 5천 |
|---|
| 2026.01.02 | ₩54,517 | ₩54,583 | ₩54,517 | ₩54,583 | +0.12% | 500 |
|---|
| 2025.12.31 | ₩54,504 | ₩54,568 | ₩54,504 | ₩54,568 | +0.12% | 200 |
|---|
| 2025.12.30 | ₩54,517 | ₩54,603 | ₩54,517 | ₩54,603 | +0.16% | 100 |
|---|
| 2025.12.29 | ₩54,477 | ₩54,625 | ₩54,464 | ₩54,571 | +0.17% | 2천 |
|---|
| 2025.12.26 | ₩54,464 | ₩54,525 | ₩54,464 | ₩54,525 | +0.11% | 500 |
|---|
| 2025.12.24 | ₩54,423 | ₩54,524 | ₩54,423 | ₩54,524 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩54,403 | ₩54,497 | ₩54,222 | ₩54,497 | +0.17% | 1.2천 |
|---|
| 2025.12.22 | ₩54,491 | ₩54,491 | ₩54,385 | ₩54,454 | -0.07% | 1천 |
|---|
| 2025.12.19 | ₩54,350 | ₩54,368 | ₩54,350 | ₩54,368 | +0.03% | 500 |
|---|
| 2025.12.18 | ₩54,225 | ₩54,225 | ₩54,225 | ₩54,225 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩54,094 | ₩54,094 | ₩54,094 | ₩54,094 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩54,195 | ₩54,214 | ₩54,195 | ₩54,214 | +0.03% | 3.8천 |
|---|
| 2025.12.15 | ₩54,209 | ₩54,209 | ₩54,194 | ₩54,194 | -0.03% | 200 |
|---|
| 2025.12.12 | ₩54,115 | ₩54,183 | ₩54,115 | ₩54,183 | +0.13% | 3.2천 |
|---|
| 2025.12.11 | ₩54,234 | ₩54,234 | ₩54,234 | ₩54,234 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩54,214 | ₩54,214 | ₩54,214 | ₩54,214 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩54,048 | ₩54,090 | ₩54,048 | ₩54,090 | +0.08% | 300 |
|---|
| 2025.12.08 | ₩54,102 | ₩54,102 | ₩54,081 | ₩54,081 | -0.04% | 900 |
|---|
| 2025.12.05 | ₩54,075 | ₩54,107 | ₩54,075 | ₩54,107 | +0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩54,068 | ₩54,068 | ₩54,068 | ₩54,068 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩54,013 | ₩54,013 | ₩54,013 | ₩54,013 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩53,980 | ₩53,980 | ₩53,980 | ₩53,980 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩53,934 | ₩53,961 | ₩53,926 | ₩53,926 | -0.01% | 500 |
|---|
| 2025.11.28 | ₩53,967 | ₩53,967 | ₩53,954 | ₩53,954 | -0.02% | 200 |
|---|
| 2025.11.26 | ₩53,833 | ₩53,853 | ₩53,833 | ₩53,853 | +0.04% | 700 |
|---|
| 2025.11.25 | ₩53,773 | ₩53,773 | ₩53,773 | ₩53,773 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩53,565 | ₩53,579 | ₩53,565 | ₩53,579 | +0.03% | 300 |
|---|
| 2025.11.21 | ₩53,029 | ₩53,324 | ₩53,029 | ₩53,210 | +0.34% | 3.4천 |
|---|
| 2025.11.20 | ₩53,042 | ₩53,042 | ₩52,955 | ₩52,955 | -0.16% | 1.4천 |
|---|
| 2025.11.19 | ₩53,216 | ₩53,269 | ₩53,216 | ₩53,269 | +0.10% | 6.8천 |
|---|
| 2025.11.18 | ₩53,243 | ₩53,297 | ₩53,136 | ₩53,208 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩53,424 | ₩53,431 | ₩53,156 | ₩53,156 | -0.50% | 1천 |
|---|
| 2025.11.14 | ₩53,351 | ₩53,538 | ₩53,351 | ₩53,469 | +0.22% | 900 |
|---|
| 2025.11.13 | ₩53,525 | ₩53,525 | ₩53,414 | ₩53,414 | -0.21% | 900 |
|---|
| 2025.11.12 | ₩53,659 | ₩53,737 | ₩53,632 | ₩53,719 | +0.11% | 5.5천 |
|---|
| 2025.11.11 | ₩53,656 | ₩53,656 | ₩53,656 | ₩53,656 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩53,670 | ₩53,670 | ₩53,670 | ₩53,670 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,406 | ₩53,406 | ₩53,406 | ₩53,406 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩53,368 | ₩53,368 | ₩53,368 | ₩53,368 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩53,525 | ₩53,525 | ₩53,505 | ₩53,505 | -0.04% | 800 |
|---|
| 2025.11.04 | ₩53,243 | ₩53,424 | ₩53,243 | ₩53,376 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩53,511 | ₩53,556 | ₩53,511 | ₩53,556 | +0.08% | 1.5천 |
|---|
| 2025.10.31 | ₩53,552 | ₩53,646 | ₩53,532 | ₩53,532 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩53,524 | ₩53,524 | ₩53,524 | ₩53,524 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩53,619 | ₩53,619 | ₩53,596 | ₩53,596 | -0.04% | 1천 |
|---|
| 2025.10.28 | ₩53,619 | ₩53,652 | ₩53,605 | ₩53,652 | +0.06% | 900 |
|---|
| 2025.10.27 | ₩53,619 | ₩53,658 | ₩53,371 | ₩53,658 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩53,542 | ₩53,546 | ₩53,525 | ₩53,546 | +0.01% | 900 |
|---|
| 2025.10.23 | ₩53,337 | ₩53,404 | ₩53,337 | ₩53,403 | +0.12% | 1.9천 |
|---|
| 2025.10.22 | ₩53,270 | ₩53,314 | ₩53,270 | ₩53,314 | +0.08% | 500 |
|---|
| 2025.10.21 | ₩53,372 | ₩53,372 | ₩53,372 | ₩53,372 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,324 | ₩53,377 | ₩53,297 | ₩53,377 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩53,116 | ₩53,116 | ₩53,116 | ₩53,116 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,868 | ₩52,935 | ₩52,818 | ₩52,866 | -0.00% | 4.2천 |
|---|
| 2025.10.15 | ₩53,029 | ₩53,065 | ₩53,029 | ₩53,065 | +0.07% | 100 |
|---|
| 2025.10.14 | ₩53,031 | ₩53,031 | ₩53,031 | ₩53,031 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩53,082 | ₩53,109 | ₩53,043 | ₩53,043 | -0.07% | 200 |
|---|
| 2025.10.10 | ₩53,283 | ₩53,283 | ₩52,747 | ₩52,747 | -1.01% | 1천 |
|---|