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 | ₩63,128 | ₩63,215 | ₩63,128 | ₩63,135 | +0.01% | 3.9천 |
| 2026.10.08 | ₩63,161 | ₩63,161 | ₩63,021 | ₩63,021 | -0.22% | 1천 |
| 2026.10.07 | ₩63,215 | ₩63,215 | ₩63,088 | ₩63,088 | -0.20% | 1.1천 |
| 2026.10.06 | ₩63,148 | ₩63,148 | ₩63,148 | ₩63,148 | 0.00% | 100 |
| 2026.10.05 | ₩63,067 | ₩63,067 | ₩63,014 | ₩63,014 | -0.09% | 200 |
| 2026.10.02 | ₩62,908 | ₩62,908 | ₩62,908 | ₩62,908 | 0.00% | 300 |
| 2026.10.01 | ₩62,746 | ₩62,746 | ₩62,746 | ₩62,746 | 0.00% | 100 |
| 2026.09.30 | ₩62,763 | ₩62,763 | ₩62,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,763 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩62,712 | ₩62,719 | ₩62,625 | ₩62,719 | +0.01% | 600 |
|---|
| 2026.09.28 | ₩62,960 | ₩62,960 | ₩62,692 | ₩62,732 | -0.36% | 1.5천 |
|---|
| 2026.09.25 | ₩62,947 | ₩62,947 | ₩62,860 | ₩62,860 | -0.14% | 300 |
|---|
| 2026.09.24 | ₩62,719 | ₩62,719 | ₩62,719 | ₩62,719 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩62,732 | ₩62,732 | ₩62,732 | ₩62,732 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩62,860 | ₩62,860 | ₩62,860 | ₩62,860 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩62,813 | ₩62,819 | ₩62,813 | ₩62,819 | +0.01% | 300 |
|---|
| 2026.09.18 | ₩62,518 | ₩62,518 | ₩62,518 | ₩62,518 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩62,484 | ₩62,484 | ₩62,484 | ₩62,484 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,149 | ₩62,149 | ₩62,149 | ₩62,149 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩62,290 | ₩62,290 | ₩62,290 | ₩62,290 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩62,382 | ₩62,382 | ₩62,382 | ₩62,382 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩62,430 | ₩62,430 | ₩62,430 | ₩62,430 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,202 | ₩62,202 | ₩62,202 | ₩62,202 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,357 | ₩62,357 | ₩62,357 | ₩62,357 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩62,469 | ₩62,469 | ₩62,469 | ₩62,469 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩62,585 | ₩62,585 | ₩62,585 | ₩62,585 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩62,611 | ₩62,611 | ₩62,611 | ₩62,611 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩62,343 | ₩62,362 | ₩62,343 | ₩62,362 | +0.03% | 7.6만 |
|---|
| 2026.09.01 | ₩62,316 | ₩62,316 | ₩62,243 | ₩62,243 | -0.12% | 700 |
|---|
| 2026.08.31 | ₩62,350 | ₩62,350 | ₩62,350 | ₩62,350 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩62,357 | ₩62,357 | ₩62,236 | ₩62,350 | -0.01% | 2만 |
|---|
| 2026.08.27 | ₩62,336 | ₩62,336 | ₩62,336 | ₩62,336 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩62,188 | ₩62,188 | ₩62,188 | ₩62,188 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩62,162 | ₩62,162 | ₩62,162 | ₩62,162 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩62,102 | ₩62,102 | ₩62,102 | ₩62,102 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩62,102 | ₩62,102 | ₩62,102 | ₩62,102 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,927 | ₩61,927 | ₩61,915 | ₩61,915 | -0.02% | 1천 |
|---|
| 2026.08.19 | ₩62,129 | ₩62,129 | ₩62,129 | ₩62,129 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩62,055 | ₩62,055 | ₩62,055 | ₩62,055 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,141 | ₩62,141 | ₩62,141 | ₩62,141 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩62,283 | ₩62,283 | ₩62,149 | ₩62,206 | -0.12% | 400 |
|---|
| 2026.08.13 | ₩62,213 | ₩62,213 | ₩62,213 | ₩62,213 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩62,115 | ₩62,115 | ₩62,115 | ₩62,115 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩62,028 | ₩62,028 | ₩62,028 | ₩62,028 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,055 | ₩62,055 | ₩62,055 | ₩62,055 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩62,035 | ₩62,035 | ₩62,035 | ₩62,035 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩61,981 | ₩61,981 | ₩61,981 | ₩61,981 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩61,981 | ₩61,981 | ₩61,981 | ₩61,981 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩61,807 | ₩61,945 | ₩61,807 | ₩61,945 | +0.22% | 1.1천 |
|---|
| 2026.08.03 | ₩61,552 | ₩61,620 | ₩61,552 | ₩61,620 | +0.11% | 400 |
|---|
| 2026.07.31 | ₩61,123 | ₩61,377 | ₩61,123 | ₩61,377 | +0.42% | 6.6천 |
|---|
| 2026.07.30 | ₩61,090 | ₩61,090 | ₩61,090 | ₩61,090 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩60,649 | ₩60,649 | ₩60,649 | ₩60,649 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩61,049 | ₩61,049 | ₩61,049 | ₩61,049 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩60,939 | ₩60,939 | ₩60,939 | ₩60,939 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,829 | ₩60,829 | ₩60,829 | ₩60,829 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩60,740 | ₩60,740 | ₩60,740 | ₩60,740 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩61,029 | ₩61,129 | ₩61,029 | ₩61,129 | +0.16% | 1.1천 |
|---|
| 2026.07.21 | ₩61,105 | ₩61,105 | ₩61,105 | ₩61,105 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,921 | ₩60,921 | ₩60,916 | ₩60,916 | -0.01% | 100 |
|---|
| 2026.07.17 | ₩60,905 | ₩60,905 | ₩60,905 | ₩60,905 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩61,117 | ₩61,117 | ₩61,117 | ₩61,117 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,109 | ₩61,270 | ₩61,109 | ₩61,270 | +0.26% | 700 |
|---|
| 2026.07.14 | ₩61,096 | ₩61,151 | ₩61,096 | ₩61,151 | +0.09% | 600 |
|---|
| 2026.07.13 | ₩61,176 | ₩61,176 | ₩60,999 | ₩60,999 | -0.29% | 700 |
|---|
| 2026.07.10 | ₩61,163 | ₩61,163 | ₩61,163 | ₩61,163 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩61,082 | ₩61,082 | ₩61,082 | ₩61,082 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩60,888 | ₩60,888 | ₩60,888 | ₩60,888 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩60,827 | ₩61,029 | ₩60,814 | ₩60,974 | +0.24% | 1천 |
|---|
| 2026.07.06 | ₩61,022 | ₩61,029 | ₩61,022 | ₩61,029 | +0.01% | 200 |
|---|
| 2026.07.02 | ₩60,758 | ₩60,758 | ₩60,758 | ₩60,758 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩60,833 | ₩60,833 | ₩60,833 | ₩60,833 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩60,854 | ₩60,854 | ₩60,747 | ₩60,799 | -0.09% | 500 |
|---|
| 2026.06.29 | ₩60,304 | ₩60,602 | ₩60,304 | ₩60,602 | +0.49% | 1.8천 |
|---|
| 2026.06.26 | ₩60,291 | ₩60,291 | ₩60,284 | ₩60,284 | -0.01% | 1.2천 |
|---|
| 2026.06.25 | ₩60,345 | ₩60,345 | ₩60,157 | ₩60,304 | -0.07% | 1.1천 |
|---|
| 2026.06.24 | ₩60,170 | ₩60,170 | ₩60,123 | ₩60,123 | -0.08% | 200 |
|---|
| 2026.06.23 | ₩60,237 | ₩60,237 | ₩60,189 | ₩60,189 | -0.08% | 200 |
|---|
| 2026.06.22 | ₩60,412 | ₩60,527 | ₩60,412 | ₩60,527 | +0.19% | 200 |
|---|
| 2026.06.18 | ₩60,452 | ₩60,594 | ₩60,452 | ₩60,594 | +0.24% | 200 |
|---|
| 2026.06.17 | ₩60,687 | ₩60,687 | ₩60,283 | ₩60,283 | -0.67% | 900 |
|---|
| 2026.06.16 | ₩60,667 | ₩60,667 | ₩60,667 | ₩60,667 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩60,626 | ₩60,743 | ₩60,626 | ₩60,743 | +0.19% | 100 |
|---|
| 2026.06.12 | ₩60,270 | ₩60,270 | ₩60,270 | ₩60,270 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩59,781 | ₩60,099 | ₩59,607 | ₩60,099 | +0.53% | 500 |
|---|
| 2026.06.10 | ₩59,989 | ₩59,989 | ₩59,573 | ₩59,639 | -0.58% | 1.5천 |
|---|
| 2026.06.09 | ₩60,351 | ₩60,351 | ₩59,929 | ₩59,996 | -0.59% | 2.3천 |
|---|
| 2026.06.08 | ₩60,164 | ₩60,164 | ₩60,164 | ₩60,164 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩60,039 | ₩60,039 | ₩60,039 | ₩60,039 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩60,646 | ₩60,646 | ₩60,646 | ₩60,646 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩60,506 | ₩60,554 | ₩60,492 | ₩60,554 | +0.08% | 300 |
|---|
| 2026.06.02 | ₩60,680 | ₩60,680 | ₩60,680 | ₩60,680 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩60,546 | ₩60,740 | ₩60,546 | ₩60,667 | +0.20% | 1.8천 |
|---|
| 2026.05.29 | ₩60,640 | ₩60,640 | ₩60,640 | ₩60,640 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩60,413 | ₩60,566 | ₩60,413 | ₩60,566 | +0.25% | 2.6천 |
|---|
| 2026.05.27 | ₩60,452 | ₩60,452 | ₩60,425 | ₩60,425 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩60,358 | ₩60,439 | ₩60,358 | ₩60,422 | +0.11% | 300 |
|---|
| 2026.05.22 | ₩60,211 | ₩60,291 | ₩60,211 | ₩60,291 | +0.13% | 200 |
|---|
| 2026.05.21 | ₩60,117 | ₩60,215 | ₩60,117 | ₩60,215 | +0.16% | 200 |
|---|
| 2026.05.20 | ₩60,224 | ₩60,237 | ₩60,110 | ₩60,110 | -0.19% | 600 |
|---|
| 2026.05.19 | ₩59,816 | ₩59,816 | ₩59,816 | ₩59,816 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩59,875 | ₩59,929 | ₩59,875 | ₩59,929 | +0.09% | 1.2천 |
|---|
| 2026.05.15 | ₩59,862 | ₩59,893 | ₩59,862 | ₩59,893 | +0.05% | 600 |
|---|
| 2026.05.14 | ₩60,127 | ₩60,127 | ₩60,127 | ₩60,127 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩59,962 | ₩59,962 | ₩59,962 | ₩59,962 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩59,823 | ₩59,823 | ₩59,823 | ₩59,823 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩59,835 | ₩60,023 | ₩59,835 | ₩59,868 | +0.06% | 1.1천 |
|---|
| 2026.05.08 | ₩59,969 | ₩59,969 | ₩59,889 | ₩59,911 | -0.10% | 1.7천 |
|---|
| 2026.05.07 | ₩59,795 | ₩59,808 | ₩59,781 | ₩59,791 | -0.01% | 2.8천 |
|---|
| 2026.05.06 | ₩59,580 | ₩59,808 | ₩59,580 | ₩59,808 | +0.38% | 4.6천 |
|---|
| 2026.05.05 | ₩59,218 | ₩59,446 | ₩59,218 | ₩59,446 | +0.39% | 900 |
|---|
| 2026.05.04 | ₩59,218 | ₩59,218 | ₩59,178 | ₩59,178 | -0.07% | 200 |
|---|
| 2026.05.01 | ₩59,406 | ₩59,553 | ₩59,392 | ₩59,453 | +0.08% | 6.8천 |
|---|
| 2026.04.30 | ₩59,323 | ₩59,323 | ₩59,323 | ₩59,323 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,990 | ₩58,990 | ₩58,956 | ₩58,956 | -0.06% | 2.1천 |
|---|
| 2026.04.28 | ₩58,943 | ₩59,003 | ₩58,829 | ₩58,997 | +0.09% | 1.5천 |
|---|
| 2026.04.27 | ₩59,044 | ₩59,070 | ₩59,044 | ₩59,070 | +0.05% | 200 |
|---|
| 2026.04.24 | ₩59,064 | ₩59,070 | ₩58,977 | ₩59,044 | -0.03% | 2.8천 |
|---|
| 2026.04.23 | ₩58,869 | ₩58,970 | ₩58,762 | ₩58,786 | -0.14% | 1.2천 |
|---|
| 2026.04.22 | ₩58,990 | ₩58,990 | ₩58,951 | ₩58,951 | -0.07% | 1.1천 |
|---|
| 2026.04.21 | ₩58,802 | ₩58,802 | ₩58,594 | ₩58,594 | -0.35% | 3.8천 |
|---|
| 2026.04.20 | ₩58,883 | ₩58,883 | ₩58,722 | ₩58,735 | -0.25% | 5.4천 |
|---|
| 2026.04.17 | ₩58,950 | ₩59,111 | ₩58,802 | ₩58,936 | -0.02% | 3.3만 |
|---|
| 2026.04.16 | ₩58,574 | ₩58,661 | ₩58,574 | ₩58,661 | +0.15% | 100 |
|---|
| 2026.04.15 | ₩58,366 | ₩58,487 | ₩58,366 | ₩58,487 | +0.21% | 200 |
|---|
| 2026.04.14 | ₩58,091 | ₩58,346 | ₩58,091 | ₩58,346 | +0.44% | 1.1천 |
|---|
| 2026.04.13 | ₩57,615 | ₩57,906 | ₩57,615 | ₩57,906 | +0.51% | 500 |
|---|
| 2026.04.10 | ₩57,689 | ₩57,689 | ₩57,486 | ₩57,486 | -0.35% | 1.8만 |
|---|
| 2026.04.09 | ₩57,313 | ₩57,528 | ₩57,313 | ₩57,528 | +0.37% | 400 |
|---|
| 2026.04.08 | ₩57,320 | ₩57,327 | ₩57,193 | ₩57,193 | -0.22% | 1.9천 |
|---|
| 2026.04.07 | ₩55,744 | ₩56,079 | ₩55,744 | ₩56,079 | +0.60% | 600 |
|---|
| 2026.04.06 | ₩56,066 | ₩56,167 | ₩55,959 | ₩56,042 | -0.04% | 1.5천 |
|---|
| 2026.04.02 | ₩55,764 | ₩55,855 | ₩55,650 | ₩55,855 | +0.16% | 5.3천 |
|---|
| 2026.04.01 | ₩57,474 | ₩57,474 | ₩55,829 | ₩55,871 | -2.79% | 1.2만 |
|---|
| 2026.03.31 | ₩55,482 | ₩55,482 | ₩55,482 | ₩55,482 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩55,438 | ₩55,438 | ₩55,438 | ₩55,438 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩55,368 | ₩55,368 | ₩55,368 | ₩55,368 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩55,355 | ₩55,355 | ₩55,332 | ₩55,332 | -0.04% | 200 |
|---|
| 2026.03.25 | ₩55,389 | ₩55,389 | ₩55,389 | ₩55,389 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩55,275 | ₩55,342 | ₩55,275 | ₩55,342 | +0.12% | 300 |
|---|
| 2026.03.23 | ₩55,275 | ₩55,322 | ₩55,275 | ₩55,322 | +0.08% | 200 |
|---|
| 2026.03.20 | ₩55,207 | ₩55,207 | ₩55,140 | ₩55,181 | -0.05% | 2천 |
|---|
| 2026.03.19 | ₩55,233 | ₩55,233 | ₩55,233 | ₩55,233 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩55,248 | ₩55,248 | ₩55,248 | ₩55,248 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩55,272 | ₩55,272 | ₩55,272 | ₩55,272 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩55,275 | ₩55,275 | ₩55,275 | ₩55,275 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩55,167 | ₩55,167 | ₩55,114 | ₩55,114 | -0.10% | 200 |
|---|
| 2026.03.12 | ₩55,100 | ₩55,100 | ₩55,100 | ₩55,100 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩55,178 | ₩55,178 | ₩55,178 | ₩55,178 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩55,154 | ₩55,154 | ₩55,154 | ₩55,154 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩55,006 | ₩55,116 | ₩55,006 | ₩55,116 | +0.20% | 400 |
|---|
| 2026.03.06 | ₩54,945 | ₩54,945 | ₩54,945 | ₩54,945 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩54,979 | ₩55,169 | ₩54,979 | ₩55,169 | +0.34% | 100 |
|---|
| 2026.03.04 | ₩55,114 | ₩55,170 | ₩54,738 | ₩55,170 | +0.10% | 800 |
|---|
| 2026.03.03 | ₩54,966 | ₩55,073 | ₩54,966 | ₩55,036 | +0.13% | 3.7천 |
|---|
| 2026.03.02 | ₩55,131 | ₩55,131 | ₩55,131 | ₩55,131 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩55,087 | ₩55,127 | ₩55,087 | ₩55,127 | +0.07% | 200 |
|---|
| 2026.02.26 | ₩55,146 | ₩55,146 | ₩55,146 | ₩55,146 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,151 | ₩55,151 | ₩55,151 | ₩55,151 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩55,084 | ₩55,084 | ₩55,084 | ₩55,084 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,004 | ₩55,004 | ₩55,004 | ₩55,004 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩55,006 | ₩55,061 | ₩55,006 | ₩55,061 | +0.10% | 400 |
|---|
| 2026.02.19 | ₩54,967 | ₩54,967 | ₩54,967 | ₩54,967 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,012 | ₩55,012 | ₩55,012 | ₩55,012 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩54,963 | ₩54,963 | ₩54,963 | ₩54,963 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩54,884 | ₩54,884 | ₩54,884 | ₩54,884 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩55,041 | ₩55,041 | ₩54,875 | ₩54,875 | -0.30% | 500 |
|---|
| 2026.02.11 | ₩55,001 | ₩55,001 | ₩55,001 | ₩55,001 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩54,939 | ₩54,998 | ₩54,939 | ₩54,998 | +0.11% | 100 |
|---|
| 2026.02.09 | ₩54,988 | ₩54,997 | ₩54,926 | ₩54,997 | +0.02% | 1.4천 |
|---|
| 2026.02.06 | ₩54,738 | ₩54,963 | ₩54,738 | ₩54,963 | +0.41% | 2.5만 |
|---|
| 2026.02.05 | ₩54,698 | ₩54,739 | ₩54,684 | ₩54,721 | +0.04% | 8천 |
|---|
| 2026.02.04 | ₩54,852 | ₩54,856 | ₩54,725 | ₩54,856 | +0.01% | 1천 |
|---|
| 2026.02.03 | ₩54,926 | ₩54,946 | ₩54,839 | ₩54,839 | -0.16% | 3.8천 |
|---|
| 2026.02.02 | ₩54,792 | ₩54,937 | ₩54,792 | ₩54,937 | +0.26% | 700 |
|---|
| 2026.01.30 | ₩54,836 | ₩54,836 | ₩54,836 | ₩54,836 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩54,843 | ₩54,843 | ₩54,843 | ₩54,843 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩54,845 | ₩54,849 | ₩54,819 | ₩54,849 | +0.01% | 4.3천 |
|---|
| 2026.01.27 | ₩54,845 | ₩54,845 | ₩54,825 | ₩54,825 | -0.04% | 1.7천 |
|---|
| 2026.01.26 | ₩54,865 | ₩54,865 | ₩54,812 | ₩54,812 | -0.10% | 2.4천 |
|---|
| 2026.01.23 | ₩54,765 | ₩54,824 | ₩54,765 | ₩54,824 | +0.11% | 1.1천 |
|---|
| 2026.01.22 | ₩54,804 | ₩54,819 | ₩54,745 | ₩54,819 | +0.03% | 3.7천 |
|---|
| 2026.01.21 | ₩54,698 | ₩54,745 | ₩54,698 | ₩54,745 | +0.09% | 400 |
|---|
| 2026.01.20 | ₩54,510 | ₩54,584 | ₩54,510 | ₩54,534 | +0.04% | 1.6천 |
|---|
| 2026.01.16 | ₩54,698 | ₩54,764 | ₩54,698 | ₩54,764 | +0.12% | 200 |
|---|
| 2026.01.15 | ₩54,725 | ₩54,737 | ₩54,684 | ₩54,737 | +0.02% | 3천 |
|---|
| 2026.01.14 | ₩54,617 | ₩54,702 | ₩54,617 | ₩54,702 | +0.15% | 100 |
|---|
| 2026.01.13 | ₩54,698 | ₩54,722 | ₩54,658 | ₩54,722 | +0.04% | 600 |
|---|
| 2026.01.12 | ₩54,711 | ₩54,778 | ₩54,711 | ₩54,778 | +0.12% | 300 |
|---|
| 2026.01.09 | ₩54,644 | ₩54,758 | ₩54,644 | ₩54,758 | +0.21% | 1.1천 |
|---|
| 2026.01.08 | ₩54,591 | ₩54,678 | ₩54,591 | ₩54,678 | +0.16% | 400 |
|---|
| 2026.01.07 | ₩54,631 | ₩54,671 | ₩54,617 | ₩54,671 | +0.07% | 500 |
|---|
| 2026.01.06 | ₩54,577 | ₩54,691 | ₩54,577 | ₩54,691 | +0.21% | 3.5천 |
|---|
| 2026.01.05 | ₩54,550 | ₩54,604 | ₩54,550 | ₩54,585 | +0.06% | 5천 |
|---|
| 2026.01.02 | ₩54,523 | ₩54,589 | ₩54,523 | ₩54,589 | +0.12% | 500 |
|---|
| 2025.12.31 | ₩54,510 | ₩54,574 | ₩54,510 | ₩54,574 | +0.12% | 200 |
|---|
| 2025.12.30 | ₩54,523 | ₩54,609 | ₩54,523 | ₩54,609 | +0.16% | 100 |
|---|
| 2025.12.29 | ₩54,483 | ₩54,631 | ₩54,470 | ₩54,577 | +0.17% | 2천 |
|---|
| 2025.12.26 | ₩54,470 | ₩54,531 | ₩54,470 | ₩54,531 | +0.11% | 500 |
|---|
| 2025.12.24 | ₩54,430 | ₩54,530 | ₩54,430 | ₩54,530 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩54,409 | ₩54,503 | ₩54,228 | ₩54,503 | +0.17% | 1.2천 |
|---|
| 2025.12.22 | ₩54,497 | ₩54,497 | ₩54,391 | ₩54,460 | -0.07% | 1천 |
|---|
| 2025.12.19 | ₩54,356 | ₩54,375 | ₩54,356 | ₩54,375 | +0.03% | 500 |
|---|
| 2025.12.18 | ₩54,231 | ₩54,231 | ₩54,231 | ₩54,231 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩54,100 | ₩54,100 | ₩54,100 | ₩54,100 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩54,202 | ₩54,220 | ₩54,202 | ₩54,220 | +0.03% | 3.8천 |
|---|
| 2025.12.15 | ₩54,215 | ₩54,215 | ₩54,200 | ₩54,200 | -0.03% | 200 |
|---|
| 2025.12.12 | ₩54,121 | ₩54,189 | ₩54,121 | ₩54,189 | +0.13% | 3.2천 |
|---|
| 2025.12.11 | ₩54,240 | ₩54,240 | ₩54,240 | ₩54,240 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩54,220 | ₩54,220 | ₩54,220 | ₩54,220 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩54,054 | ₩54,096 | ₩54,054 | ₩54,096 | +0.08% | 300 |
|---|
| 2025.12.08 | ₩54,108 | ₩54,108 | ₩54,088 | ₩54,088 | -0.04% | 900 |
|---|
| 2025.12.05 | ₩54,081 | ₩54,113 | ₩54,081 | ₩54,113 | +0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩54,074 | ₩54,074 | ₩54,074 | ₩54,074 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩54,019 | ₩54,019 | ₩54,019 | ₩54,019 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩53,986 | ₩53,986 | ₩53,986 | ₩53,986 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩53,940 | ₩53,967 | ₩53,932 | ₩53,932 | -0.01% | 500 |
|---|
| 2025.11.28 | ₩53,974 | ₩53,974 | ₩53,960 | ₩53,960 | -0.02% | 200 |
|---|
| 2025.11.26 | ₩53,839 | ₩53,859 | ₩53,839 | ₩53,859 | +0.04% | 700 |
|---|
| 2025.11.25 | ₩53,779 | ₩53,779 | ₩53,779 | ₩53,779 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩53,571 | ₩53,585 | ₩53,571 | ₩53,585 | +0.03% | 300 |
|---|
| 2025.11.21 | ₩53,035 | ₩53,330 | ₩53,035 | ₩53,216 | +0.34% | 3.4천 |
|---|
| 2025.11.20 | ₩53,048 | ₩53,048 | ₩52,961 | ₩52,961 | -0.16% | 1.4천 |
|---|
| 2025.11.19 | ₩53,222 | ₩53,275 | ₩53,222 | ₩53,275 | +0.10% | 6.8천 |
|---|
| 2025.11.18 | ₩53,249 | ₩53,303 | ₩53,142 | ₩53,214 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩53,430 | ₩53,437 | ₩53,162 | ₩53,162 | -0.50% | 1천 |
|---|
| 2025.11.14 | ₩53,357 | ₩53,544 | ₩53,357 | ₩53,475 | +0.22% | 900 |
|---|
| 2025.11.13 | ₩53,531 | ₩53,531 | ₩53,420 | ₩53,420 | -0.21% | 900 |
|---|
| 2025.11.12 | ₩53,665 | ₩53,743 | ₩53,638 | ₩53,725 | +0.11% | 5.5천 |
|---|
| 2025.11.11 | ₩53,662 | ₩53,662 | ₩53,662 | ₩53,662 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩53,676 | ₩53,676 | ₩53,676 | ₩53,676 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,412 | ₩53,412 | ₩53,412 | ₩53,412 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩53,374 | ₩53,374 | ₩53,374 | ₩53,374 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩53,531 | ₩53,531 | ₩53,511 | ₩53,511 | -0.04% | 800 |
|---|
| 2025.11.04 | ₩53,249 | ₩53,430 | ₩53,249 | ₩53,382 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩53,517 | ₩53,562 | ₩53,517 | ₩53,562 | +0.08% | 1.5천 |
|---|
| 2025.10.31 | ₩53,558 | ₩53,652 | ₩53,538 | ₩53,538 | -0.04% | 5천 |
|---|
| 2025.10.30 | ₩53,530 | ₩53,530 | ₩53,530 | ₩53,530 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩53,625 | ₩53,625 | ₩53,602 | ₩53,602 | -0.04% | 1천 |
|---|
| 2025.10.28 | ₩53,625 | ₩53,658 | ₩53,611 | ₩53,658 | +0.06% | 900 |
|---|
| 2025.10.27 | ₩53,625 | ₩53,664 | ₩53,377 | ₩53,664 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩53,548 | ₩53,552 | ₩53,531 | ₩53,552 | +0.01% | 900 |
|---|
| 2025.10.23 | ₩53,343 | ₩53,410 | ₩53,343 | ₩53,409 | +0.12% | 1.9천 |
|---|
| 2025.10.22 | ₩53,276 | ₩53,320 | ₩53,276 | ₩53,320 | +0.08% | 500 |
|---|
| 2025.10.21 | ₩53,378 | ₩53,378 | ₩53,378 | ₩53,378 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩53,330 | ₩53,383 | ₩53,303 | ₩53,383 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩53,122 | ₩53,122 | ₩53,122 | ₩53,122 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩52,874 | ₩52,941 | ₩52,824 | ₩52,872 | -0.00% | 4.2천 |
|---|
| 2025.10.15 | ₩53,035 | ₩53,071 | ₩53,035 | ₩53,071 | +0.07% | 100 |
|---|
| 2025.10.14 | ₩53,037 | ₩53,037 | ₩53,037 | ₩53,037 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩53,088 | ₩53,115 | ₩53,049 | ₩53,049 | -0.07% | 200 |
|---|
| 2025.10.10 | ₩53,289 | ₩53,289 | ₩52,753 | ₩52,753 | -1.01% | 1천 |
|---|