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 | ₩63,119 | ₩63,206 | ₩63,119 | ₩63,126 | +0.01% | 3.9천 |
| 2026.10.08 | ₩63,152 | ₩63,152 | ₩63,012 | ₩63,012 | -0.22% | 1천 |
| 2026.10.07 | ₩63,206 | ₩63,206 | ₩63,079 | ₩63,079 | -0.20% | 1.1천 |
| 2026.10.06 | ₩63,139 | ₩63,139 | ₩63,139 | ₩63,139 | 0.00% | 100 |
| 2026.10.05 | ₩63,059 | ₩63,059 | ₩63,005 | ₩63,005 | -0.09% | 200 |
| 2026.10.02 | ₩62,899 | ₩62,899 | ₩62,899 | ₩62,899 | 0.00% | 300 |
| 2026.10.01 | ₩62,737 | ₩62,737 | ₩62,737 | ₩62,737 | 0.00% | 100 |
| 2026.09.30 | ₩62,754 | ₩62,754 | ₩62,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,754 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,703 | ₩62,710 | ₩62,616 | ₩62,710 | +0.01% | 600 |
|---|
| 2026.09.28 | ₩62,951 | ₩62,951 | ₩62,683 | ₩62,723 | -0.36% | 1.5천 |
|---|
| 2026.09.25 | ₩62,938 | ₩62,938 | ₩62,851 | ₩62,851 | -0.14% | 300 |
|---|
| 2026.09.24 | ₩62,710 | ₩62,710 | ₩62,710 | ₩62,710 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,723 | ₩62,723 | ₩62,723 | ₩62,723 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,851 | ₩62,851 | ₩62,851 | ₩62,851 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,804 | ₩62,810 | ₩62,804 | ₩62,810 | +0.01% | 300 |
|---|
| 2026.09.18 | ₩62,509 | ₩62,509 | ₩62,509 | ₩62,509 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩62,475 | ₩62,475 | ₩62,475 | ₩62,475 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,140 | ₩62,140 | ₩62,140 | ₩62,140 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩62,281 | ₩62,281 | ₩62,281 | ₩62,281 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩62,373 | ₩62,373 | ₩62,373 | ₩62,373 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩62,421 | ₩62,421 | ₩62,421 | ₩62,421 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,194 | ₩62,194 | ₩62,194 | ₩62,194 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,348 | ₩62,348 | ₩62,348 | ₩62,348 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩62,460 | ₩62,460 | ₩62,460 | ₩62,460 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩62,576 | ₩62,576 | ₩62,576 | ₩62,576 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩62,603 | ₩62,603 | ₩62,603 | ₩62,603 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩62,334 | ₩62,353 | ₩62,334 | ₩62,353 | +0.03% | 7.6만 |
|---|
| 2026.09.01 | ₩62,308 | ₩62,308 | ₩62,234 | ₩62,234 | -0.12% | 700 |
|---|
| 2026.08.31 | ₩62,341 | ₩62,341 | ₩62,341 | ₩62,341 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩62,348 | ₩62,348 | ₩62,227 | ₩62,341 | -0.01% | 2만 |
|---|
| 2026.08.27 | ₩62,328 | ₩62,328 | ₩62,328 | ₩62,328 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩62,179 | ₩62,179 | ₩62,179 | ₩62,179 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,153 | ₩62,153 | ₩62,153 | ₩62,153 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩62,093 | ₩62,093 | ₩62,093 | ₩62,093 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,093 | ₩62,093 | ₩62,093 | ₩62,093 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,919 | ₩61,919 | ₩61,907 | ₩61,907 | -0.02% | 1천 |
|---|
| 2026.08.19 | ₩62,120 | ₩62,120 | ₩62,120 | ₩62,120 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩62,046 | ₩62,046 | ₩62,046 | ₩62,046 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,132 | ₩62,132 | ₩62,132 | ₩62,132 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩62,274 | ₩62,274 | ₩62,140 | ₩62,198 | -0.12% | 400 |
|---|
| 2026.08.13 | ₩62,204 | ₩62,204 | ₩62,204 | ₩62,204 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,106 | ₩62,106 | ₩62,106 | ₩62,106 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩62,019 | ₩62,019 | ₩62,019 | ₩62,019 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,046 | ₩62,046 | ₩62,046 | ₩62,046 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩62,026 | ₩62,026 | ₩62,026 | ₩62,026 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩61,972 | ₩61,972 | ₩61,972 | ₩61,972 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩61,972 | ₩61,972 | ₩61,972 | ₩61,972 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩61,798 | ₩61,936 | ₩61,798 | ₩61,936 | +0.22% | 1.1천 |
|---|
| 2026.08.03 | ₩61,543 | ₩61,611 | ₩61,543 | ₩61,611 | +0.11% | 400 |
|---|
| 2026.07.31 | ₩61,114 | ₩61,369 | ₩61,114 | ₩61,369 | +0.42% | 6.6천 |
|---|
| 2026.07.30 | ₩61,082 | ₩61,082 | ₩61,082 | ₩61,082 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩60,641 | ₩60,641 | ₩60,641 | ₩60,641 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩61,040 | ₩61,040 | ₩61,040 | ₩61,040 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩60,930 | ₩60,930 | ₩60,930 | ₩60,930 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,820 | ₩60,820 | ₩60,820 | ₩60,820 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,732 | ₩60,732 | ₩60,732 | ₩60,732 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩61,020 | ₩61,121 | ₩61,020 | ₩61,121 | +0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩61,096 | ₩61,096 | ₩61,096 | ₩61,096 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,913 | ₩60,913 | ₩60,907 | ₩60,907 | -0.01% | 100 |
|---|
| 2026.07.17 | ₩60,897 | ₩60,897 | ₩60,897 | ₩60,897 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩61,109 | ₩61,109 | ₩61,109 | ₩61,109 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,101 | ₩61,261 | ₩61,101 | ₩61,261 | +0.26% | 700 |
|---|
| 2026.07.14 | ₩61,087 | ₩61,142 | ₩61,087 | ₩61,142 | +0.09% | 600 |
|---|
| 2026.07.13 | ₩61,168 | ₩61,168 | ₩60,991 | ₩60,991 | -0.29% | 700 |
|---|
| 2026.07.10 | ₩61,154 | ₩61,154 | ₩61,154 | ₩61,154 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩61,074 | ₩61,074 | ₩61,074 | ₩61,074 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩60,879 | ₩60,879 | ₩60,879 | ₩60,879 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩60,819 | ₩61,020 | ₩60,805 | ₩60,965 | +0.24% | 1천 |
|---|
| 2026.07.06 | ₩61,013 | ₩61,020 | ₩61,013 | ₩61,020 | +0.01% | 200 |
|---|
| 2026.07.02 | ₩60,749 | ₩60,749 | ₩60,749 | ₩60,749 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩60,824 | ₩60,824 | ₩60,824 | ₩60,824 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩60,846 | ₩60,846 | ₩60,738 | ₩60,791 | -0.09% | 500 |
|---|
| 2026.06.29 | ₩60,296 | ₩60,594 | ₩60,296 | ₩60,594 | +0.49% | 1.8천 |
|---|
| 2026.06.26 | ₩60,282 | ₩60,282 | ₩60,276 | ₩60,276 | -0.01% | 1.2천 |
|---|
| 2026.06.25 | ₩60,336 | ₩60,336 | ₩60,148 | ₩60,296 | -0.07% | 1.1천 |
|---|
| 2026.06.24 | ₩60,162 | ₩60,162 | ₩60,115 | ₩60,115 | -0.08% | 200 |
|---|
| 2026.06.23 | ₩60,229 | ₩60,229 | ₩60,181 | ₩60,181 | -0.08% | 200 |
|---|
| 2026.06.22 | ₩60,403 | ₩60,518 | ₩60,403 | ₩60,518 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩60,443 | ₩60,586 | ₩60,443 | ₩60,586 | +0.24% | 200 |
|---|
| 2026.06.17 | ₩60,678 | ₩60,678 | ₩60,274 | ₩60,274 | -0.67% | 900 |
|---|
| 2026.06.16 | ₩60,658 | ₩60,658 | ₩60,658 | ₩60,658 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩60,618 | ₩60,734 | ₩60,618 | ₩60,734 | +0.19% | 100 |
|---|
| 2026.06.12 | ₩60,261 | ₩60,261 | ₩60,261 | ₩60,261 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,773 | ₩60,091 | ₩59,598 | ₩60,091 | +0.53% | 500 |
|---|
| 2026.06.10 | ₩59,981 | ₩59,981 | ₩59,565 | ₩59,631 | -0.58% | 1.5천 |
|---|
| 2026.06.09 | ₩60,343 | ₩60,343 | ₩59,920 | ₩59,987 | -0.59% | 2.3천 |
|---|
| 2026.06.08 | ₩60,155 | ₩60,155 | ₩60,155 | ₩60,155 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩60,030 | ₩60,030 | ₩60,030 | ₩60,030 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩60,638 | ₩60,638 | ₩60,638 | ₩60,638 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩60,497 | ₩60,545 | ₩60,484 | ₩60,545 | +0.08% | 300 |
|---|
| 2026.06.02 | ₩60,671 | ₩60,671 | ₩60,671 | ₩60,671 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩60,537 | ₩60,732 | ₩60,537 | ₩60,658 | +0.20% | 1.8천 |
|---|
| 2026.05.29 | ₩60,631 | ₩60,631 | ₩60,631 | ₩60,631 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩60,404 | ₩60,557 | ₩60,404 | ₩60,557 | +0.25% | 2.6천 |
|---|
| 2026.05.27 | ₩60,443 | ₩60,443 | ₩60,417 | ₩60,417 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩60,349 | ₩60,430 | ₩60,349 | ₩60,414 | +0.11% | 300 |
|---|
| 2026.05.22 | ₩60,202 | ₩60,282 | ₩60,202 | ₩60,282 | +0.13% | 200 |
|---|
| 2026.05.21 | ₩60,108 | ₩60,206 | ₩60,108 | ₩60,206 | +0.16% | 200 |
|---|
| 2026.05.20 | ₩60,215 | ₩60,229 | ₩60,101 | ₩60,101 | -0.19% | 600 |
|---|
| 2026.05.19 | ₩59,808 | ₩59,808 | ₩59,808 | ₩59,808 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩59,867 | ₩59,920 | ₩59,867 | ₩59,920 | +0.09% | 1.2천 |
|---|
| 2026.05.15 | ₩59,853 | ₩59,884 | ₩59,853 | ₩59,884 | +0.05% | 600 |
|---|
| 2026.05.14 | ₩60,119 | ₩60,119 | ₩60,119 | ₩60,119 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩59,954 | ₩59,954 | ₩59,954 | ₩59,954 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩59,814 | ₩59,814 | ₩59,814 | ₩59,814 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩59,826 | ₩60,014 | ₩59,826 | ₩59,860 | +0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩59,961 | ₩59,961 | ₩59,880 | ₩59,903 | -0.10% | 1.7천 |
|---|
| 2026.05.07 | ₩59,786 | ₩59,800 | ₩59,773 | ₩59,782 | -0.01% | 2.8천 |
|---|
| 2026.05.06 | ₩59,572 | ₩59,800 | ₩59,572 | ₩59,800 | +0.38% | 4.6천 |
|---|
| 2026.05.05 | ₩59,210 | ₩59,438 | ₩59,210 | ₩59,438 | +0.39% | 900 |
|---|
| 2026.05.04 | ₩59,210 | ₩59,210 | ₩59,169 | ₩59,169 | -0.07% | 200 |
|---|
| 2026.05.01 | ₩59,397 | ₩59,545 | ₩59,384 | ₩59,444 | +0.08% | 6.8천 |
|---|
| 2026.04.30 | ₩59,314 | ₩59,314 | ₩59,314 | ₩59,314 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,982 | ₩58,982 | ₩58,948 | ₩58,948 | -0.06% | 2.1천 |
|---|
| 2026.04.28 | ₩58,935 | ₩58,995 | ₩58,821 | ₩58,988 | +0.09% | 1.5천 |
|---|
| 2026.04.27 | ₩59,035 | ₩59,062 | ₩59,035 | ₩59,062 | +0.05% | 200 |
|---|
| 2026.04.24 | ₩59,055 | ₩59,062 | ₩58,968 | ₩59,035 | -0.03% | 2.8천 |
|---|
| 2026.04.23 | ₩58,861 | ₩58,961 | ₩58,754 | ₩58,778 | -0.14% | 1.2천 |
|---|
| 2026.04.22 | ₩58,982 | ₩58,982 | ₩58,943 | ₩58,943 | -0.07% | 1.1천 |
|---|
| 2026.04.21 | ₩58,794 | ₩58,794 | ₩58,586 | ₩58,586 | -0.35% | 3.8천 |
|---|
| 2026.04.20 | ₩58,874 | ₩58,874 | ₩58,713 | ₩58,727 | -0.25% | 5.4천 |
|---|
| 2026.04.17 | ₩58,941 | ₩59,102 | ₩58,794 | ₩58,928 | -0.02% | 3.3만 |
|---|
| 2026.04.16 | ₩58,566 | ₩58,653 | ₩58,566 | ₩58,653 | +0.15% | 100 |
|---|
| 2026.04.15 | ₩58,358 | ₩58,479 | ₩58,358 | ₩58,479 | +0.21% | 200 |
|---|
| 2026.04.14 | ₩58,083 | ₩58,338 | ₩58,083 | ₩58,338 | +0.44% | 1.1천 |
|---|
| 2026.04.13 | ₩57,607 | ₩57,898 | ₩57,607 | ₩57,898 | +0.51% | 500 |
|---|
| 2026.04.10 | ₩57,681 | ₩57,681 | ₩57,478 | ₩57,478 | -0.35% | 1.8만 |
|---|
| 2026.04.09 | ₩57,305 | ₩57,520 | ₩57,305 | ₩57,520 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩57,312 | ₩57,319 | ₩57,185 | ₩57,185 | -0.22% | 1.9천 |
|---|
| 2026.04.07 | ₩55,736 | ₩56,071 | ₩55,736 | ₩56,071 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩56,058 | ₩56,159 | ₩55,951 | ₩56,034 | -0.04% | 1.5천 |
|---|
| 2026.04.02 | ₩55,756 | ₩55,847 | ₩55,642 | ₩55,847 | +0.16% | 5.3천 |
|---|
| 2026.04.01 | ₩57,466 | ₩57,466 | ₩55,821 | ₩55,864 | -2.79% | 1.2만 |
|---|
| 2026.03.31 | ₩55,475 | ₩55,475 | ₩55,475 | ₩55,475 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩55,430 | ₩55,430 | ₩55,430 | ₩55,430 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩55,361 | ₩55,361 | ₩55,361 | ₩55,361 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩55,347 | ₩55,347 | ₩55,324 | ₩55,324 | -0.04% | 200 |
|---|
| 2026.03.25 | ₩55,381 | ₩55,381 | ₩55,381 | ₩55,381 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩55,267 | ₩55,334 | ₩55,267 | ₩55,334 | +0.12% | 300 |
|---|
| 2026.03.23 | ₩55,267 | ₩55,314 | ₩55,267 | ₩55,314 | +0.08% | 200 |
|---|
| 2026.03.20 | ₩55,200 | ₩55,200 | ₩55,133 | ₩55,173 | -0.05% | 2천 |
|---|
| 2026.03.19 | ₩55,225 | ₩55,225 | ₩55,225 | ₩55,225 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩55,240 | ₩55,240 | ₩55,240 | ₩55,240 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩55,264 | ₩55,264 | ₩55,264 | ₩55,264 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩55,267 | ₩55,267 | ₩55,267 | ₩55,267 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩55,159 | ₩55,159 | ₩55,106 | ₩55,106 | -0.10% | 200 |
|---|
| 2026.03.12 | ₩55,092 | ₩55,092 | ₩55,092 | ₩55,092 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩55,170 | ₩55,170 | ₩55,170 | ₩55,170 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩55,146 | ₩55,146 | ₩55,146 | ₩55,146 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩54,999 | ₩55,108 | ₩54,999 | ₩55,108 | +0.20% | 400 |
|---|
| 2026.03.06 | ₩54,937 | ₩54,937 | ₩54,937 | ₩54,937 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩54,972 | ₩55,161 | ₩54,972 | ₩55,161 | +0.34% | 100 |
|---|
| 2026.03.04 | ₩55,106 | ₩55,162 | ₩54,730 | ₩55,162 | +0.10% | 800 |
|---|
| 2026.03.03 | ₩54,958 | ₩55,066 | ₩54,958 | ₩55,028 | +0.13% | 3.7천 |
|---|
| 2026.03.02 | ₩55,123 | ₩55,123 | ₩55,123 | ₩55,123 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩55,079 | ₩55,119 | ₩55,079 | ₩55,119 | +0.07% | 200 |
|---|
| 2026.02.26 | ₩55,138 | ₩55,138 | ₩55,138 | ₩55,138 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,143 | ₩55,143 | ₩55,143 | ₩55,143 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩55,076 | ₩55,076 | ₩55,076 | ₩55,076 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩54,996 | ₩54,996 | ₩54,996 | ₩54,996 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩54,999 | ₩55,053 | ₩54,999 | ₩55,053 | +0.10% | 400 |
|---|
| 2026.02.19 | ₩54,960 | ₩54,960 | ₩54,960 | ₩54,960 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,004 | ₩55,004 | ₩55,004 | ₩55,004 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩54,956 | ₩54,956 | ₩54,956 | ₩54,956 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩54,876 | ₩54,876 | ₩54,876 | ₩54,876 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩55,033 | ₩55,033 | ₩54,867 | ₩54,867 | -0.30% | 500 |
|---|
| 2026.02.11 | ₩54,993 | ₩54,993 | ₩54,993 | ₩54,993 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩54,931 | ₩54,990 | ₩54,931 | ₩54,990 | +0.11% | 100 |
|---|
| 2026.02.09 | ₩54,980 | ₩54,989 | ₩54,918 | ₩54,989 | +0.02% | 1.4천 |
|---|
| 2026.02.06 | ₩54,730 | ₩54,956 | ₩54,730 | ₩54,956 | +0.41% | 2.5만 |
|---|
| 2026.02.05 | ₩54,690 | ₩54,732 | ₩54,677 | ₩54,713 | +0.04% | 8천 |
|---|
| 2026.02.04 | ₩54,844 | ₩54,848 | ₩54,717 | ₩54,848 | +0.01% | 1천 |
|---|
| 2026.02.03 | ₩54,918 | ₩54,938 | ₩54,831 | ₩54,831 | -0.16% | 3.8천 |
|---|
| 2026.02.02 | ₩54,784 | ₩54,929 | ₩54,784 | ₩54,929 | +0.26% | 700 |
|---|
| 2026.01.30 | ₩54,828 | ₩54,828 | ₩54,828 | ₩54,828 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩54,835 | ₩54,835 | ₩54,835 | ₩54,835 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩54,838 | ₩54,842 | ₩54,811 | ₩54,842 | +0.01% | 4.3천 |
|---|
| 2026.01.27 | ₩54,838 | ₩54,838 | ₩54,817 | ₩54,817 | -0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩54,858 | ₩54,858 | ₩54,804 | ₩54,804 | -0.10% | 2.4천 |
|---|
| 2026.01.23 | ₩54,757 | ₩54,816 | ₩54,757 | ₩54,816 | +0.11% | 1.1천 |
|---|
| 2026.01.22 | ₩54,796 | ₩54,811 | ₩54,737 | ₩54,811 | +0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩54,690 | ₩54,737 | ₩54,690 | ₩54,737 | +0.09% | 400 |
|---|
| 2026.01.20 | ₩54,502 | ₩54,576 | ₩54,502 | ₩54,526 | +0.04% | 1.6천 |
|---|
| 2026.01.16 | ₩54,690 | ₩54,756 | ₩54,690 | ₩54,756 | +0.12% | 200 |
|---|
| 2026.01.15 | ₩54,717 | ₩54,729 | ₩54,677 | ₩54,729 | +0.02% | 3천 |
|---|
| 2026.01.14 | ₩54,610 | ₩54,694 | ₩54,610 | ₩54,694 | +0.15% | 100 |
|---|
| 2026.01.13 | ₩54,690 | ₩54,714 | ₩54,650 | ₩54,714 | +0.04% | 600 |
|---|
| 2026.01.12 | ₩54,703 | ₩54,771 | ₩54,703 | ₩54,771 | +0.12% | 300 |
|---|
| 2026.01.09 | ₩54,636 | ₩54,750 | ₩54,636 | ₩54,750 | +0.21% | 1.1천 |
|---|
| 2026.01.08 | ₩54,583 | ₩54,670 | ₩54,583 | ₩54,670 | +0.16% | 400 |
|---|
| 2026.01.07 | ₩54,623 | ₩54,663 | ₩54,610 | ₩54,663 | +0.07% | 500 |
|---|
| 2026.01.06 | ₩54,569 | ₩54,683 | ₩54,569 | ₩54,683 | +0.21% | 3.5천 |
|---|
| 2026.01.05 | ₩54,543 | ₩54,596 | ₩54,543 | ₩54,577 | +0.06% | 5천 |
|---|
| 2026.01.02 | ₩54,516 | ₩54,581 | ₩54,516 | ₩54,581 | +0.12% | 500 |
|---|
| 2025.12.31 | ₩54,502 | ₩54,567 | ₩54,502 | ₩54,567 | +0.12% | 200 |
|---|
| 2025.12.30 | ₩54,516 | ₩54,602 | ₩54,516 | ₩54,602 | +0.16% | 100 |
|---|
| 2025.12.29 | ₩54,475 | ₩54,623 | ₩54,462 | ₩54,569 | +0.17% | 2천 |
|---|
| 2025.12.26 | ₩54,462 | ₩54,524 | ₩54,462 | ₩54,524 | +0.11% | 500 |
|---|
| 2025.12.24 | ₩54,422 | ₩54,522 | ₩54,422 | ₩54,522 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩54,402 | ₩54,496 | ₩54,221 | ₩54,496 | +0.17% | 1.2천 |
|---|
| 2025.12.22 | ₩54,489 | ₩54,489 | ₩54,383 | ₩54,453 | -0.07% | 1천 |
|---|
| 2025.12.19 | ₩54,348 | ₩54,367 | ₩54,348 | ₩54,367 | +0.03% | 500 |
|---|
| 2025.12.18 | ₩54,223 | ₩54,223 | ₩54,223 | ₩54,223 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩54,092 | ₩54,092 | ₩54,092 | ₩54,092 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩54,194 | ₩54,213 | ₩54,194 | ₩54,213 | +0.03% | 3.8천 |
|---|
| 2025.12.15 | ₩54,207 | ₩54,207 | ₩54,193 | ₩54,193 | -0.03% | 200 |
|---|
| 2025.12.12 | ₩54,113 | ₩54,182 | ₩54,113 | ₩54,182 | +0.13% | 3.2천 |
|---|
| 2025.12.11 | ₩54,233 | ₩54,233 | ₩54,233 | ₩54,233 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩54,213 | ₩54,213 | ₩54,213 | ₩54,213 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩54,046 | ₩54,088 | ₩54,046 | ₩54,088 | +0.08% | 300 |
|---|
| 2025.12.08 | ₩54,100 | ₩54,100 | ₩54,080 | ₩54,080 | -0.04% | 900 |
|---|
| 2025.12.05 | ₩54,073 | ₩54,105 | ₩54,073 | ₩54,105 | +0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩54,066 | ₩54,066 | ₩54,066 | ₩54,066 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩54,011 | ₩54,011 | ₩54,011 | ₩54,011 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩53,978 | ₩53,978 | ₩53,978 | ₩53,978 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩53,932 | ₩53,959 | ₩53,924 | ₩53,924 | -0.01% | 500 |
|---|
| 2025.11.28 | ₩53,966 | ₩53,966 | ₩53,952 | ₩53,952 | -0.02% | 200 |
|---|
| 2025.11.26 | ₩53,832 | ₩53,852 | ₩53,832 | ₩53,852 | +0.04% | 700 |
|---|
| 2025.11.25 | ₩53,771 | ₩53,771 | ₩53,771 | ₩53,771 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩53,564 | ₩53,577 | ₩53,564 | ₩53,577 | +0.03% | 300 |
|---|
| 2025.11.21 | ₩53,027 | ₩53,322 | ₩53,027 | ₩53,208 | +0.34% | 3.4천 |
|---|
| 2025.11.20 | ₩53,041 | ₩53,041 | ₩52,953 | ₩52,953 | -0.16% | 1.4천 |
|---|
| 2025.11.19 | ₩53,215 | ₩53,267 | ₩53,215 | ₩53,267 | +0.10% | 6.8천 |
|---|
| 2025.11.18 | ₩53,242 | ₩53,295 | ₩53,134 | ₩53,207 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩53,423 | ₩53,429 | ₩53,154 | ₩53,154 | -0.50% | 1천 |
|---|
| 2025.11.14 | ₩53,349 | ₩53,537 | ₩53,349 | ₩53,467 | +0.22% | 900 |
|---|
| 2025.11.13 | ₩53,523 | ₩53,523 | ₩53,412 | ₩53,412 | -0.21% | 900 |
|---|
| 2025.11.12 | ₩53,657 | ₩53,735 | ₩53,631 | ₩53,718 | +0.11% | 5.5천 |
|---|
| 2025.11.11 | ₩53,655 | ₩53,655 | ₩53,655 | ₩53,655 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩53,668 | ₩53,668 | ₩53,668 | ₩53,668 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,404 | ₩53,404 | ₩53,404 | ₩53,404 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩53,366 | ₩53,366 | ₩53,366 | ₩53,366 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩53,523 | ₩53,523 | ₩53,503 | ₩53,503 | -0.04% | 800 |
|---|
| 2025.11.04 | ₩53,242 | ₩53,423 | ₩53,242 | ₩53,374 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩53,510 | ₩53,554 | ₩53,510 | ₩53,554 | +0.08% | 1.5천 |
|---|
| 2025.10.31 | ₩53,550 | ₩53,644 | ₩53,530 | ₩53,530 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩53,522 | ₩53,522 | ₩53,522 | ₩53,522 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩53,617 | ₩53,617 | ₩53,594 | ₩53,594 | -0.04% | 1천 |
|---|
| 2025.10.28 | ₩53,617 | ₩53,651 | ₩53,604 | ₩53,651 | +0.06% | 900 |
|---|
| 2025.10.27 | ₩53,617 | ₩53,656 | ₩53,369 | ₩53,656 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩53,541 | ₩53,545 | ₩53,523 | ₩53,545 | +0.01% | 900 |
|---|
| 2025.10.23 | ₩53,336 | ₩53,403 | ₩53,336 | ₩53,401 | +0.12% | 1.9천 |
|---|
| 2025.10.22 | ₩53,268 | ₩53,313 | ₩53,268 | ₩53,313 | +0.08% | 500 |
|---|
| 2025.10.21 | ₩53,370 | ₩53,370 | ₩53,370 | ₩53,370 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,322 | ₩53,376 | ₩53,295 | ₩53,376 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩53,114 | ₩53,114 | ₩53,114 | ₩53,114 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,866 | ₩52,933 | ₩52,817 | ₩52,865 | -0.00% | 4.2천 |
|---|
| 2025.10.15 | ₩53,027 | ₩53,063 | ₩53,027 | ₩53,063 | +0.07% | 100 |
|---|
| 2025.10.14 | ₩53,030 | ₩53,030 | ₩53,030 | ₩53,030 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩53,081 | ₩53,108 | ₩53,042 | ₩53,042 | -0.07% | 200 |
|---|
| 2025.10.10 | ₩53,282 | ₩53,282 | ₩52,745 | ₩52,745 | -1.01% | 1천 |
|---|