시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Accelerated Plus ETF - January 과거 주가
Innovator U.S. Equity Accelerated Plus ETF - January · XTJA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Accelerated Plus ETF - January · XTJA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,239 | ₩47,332 | ₩47,239 | ₩47,279 | +0.08% | 4.3천 |
| 2026.10.08 | ₩47,279 | ₩47,279 | ₩47,159 | ₩47,212 | -0.14% | 1.4천 |
| 2026.10.07 | ₩47,479 | ₩47,479 | ₩47,212 | ₩47,239 | -0.51% | 3.3천 |
| 2026.10.06 | ₩47,266 | ₩47,299 | ₩47,266 | ₩47,299 | +0.07% | 1천 |
| 2026.10.05 | ₩47,146 | ₩47,179 | ₩47,119 | ₩47,132 | -0.03% | 5만 |
| 2026.10.02 | ₩47,026 | ₩47,086 | ₩47,026 | ₩47,086 | +0.13% | 1.2천 |
| 2026.10.01 | ₩46,852 | ₩46,952 | ₩46,852 | ₩46,952 | +0.21% | 3.3만 |
| 2026.09.30 | ₩46,946 | ₩46,958 | ₩46,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,958 |
| +0.03% |
| 300 |
| 2026.09.29 | ₩46,932 | ₩46,968 | ₩46,919 | ₩46,968 | +0.08% | 800 |
|---|
| 2026.09.28 | ₩47,039 | ₩47,039 | ₩46,959 | ₩46,959 | -0.17% | 200 |
|---|
| 2026.09.25 | ₩46,919 | ₩47,071 | ₩46,919 | ₩47,071 | +0.32% | 500 |
|---|
| 2026.09.24 | ₩46,852 | ₩46,952 | ₩46,852 | ₩46,952 | +0.21% | 600 |
|---|
| 2026.09.23 | ₩46,947 | ₩46,947 | ₩46,947 | ₩46,947 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩47,026 | ₩47,070 | ₩47,026 | ₩47,070 | +0.09% | 300 |
|---|
| 2026.09.21 | ₩47,026 | ₩47,026 | ₩47,026 | ₩47,026 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,705 | ₩46,806 | ₩46,705 | ₩46,806 | +0.21% | 400 |
|---|
| 2026.09.17 | ₩46,705 | ₩46,753 | ₩46,692 | ₩46,753 | +0.10% | 1.4천 |
|---|
| 2026.09.16 | ₩46,532 | ₩46,532 | ₩46,479 | ₩46,479 | -0.11% | 100 |
|---|
| 2026.09.15 | ₩46,612 | ₩46,612 | ₩46,612 | ₩46,612 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩46,639 | ₩46,656 | ₩46,639 | ₩46,656 | +0.04% | 700 |
|---|
| 2026.09.11 | ₩46,705 | ₩46,719 | ₩46,705 | ₩46,719 | +0.03% | 1천 |
|---|
| 2026.09.10 | ₩46,479 | ₩46,479 | ₩46,479 | ₩46,479 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,639 | ₩46,639 | ₩46,639 | ₩46,639 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,705 | ₩46,712 | ₩46,679 | ₩46,712 | +0.01% | 400 |
|---|
| 2026.09.04 | ₩46,797 | ₩46,797 | ₩46,797 | ₩46,797 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,826 | ₩46,826 | ₩46,826 | ₩46,826 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,665 | ₩46,665 | ₩46,665 | ₩46,665 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,932 | ₩46,539 | ₩45,932 | ₩46,539 | +1.32% | 100 |
|---|
| 2026.08.31 | ₩46,399 | ₩46,699 | ₩46,399 | ₩46,699 | +0.65% | 1.1천 |
|---|
| 2026.08.28 | ₩46,732 | ₩46,732 | ₩46,652 | ₩46,679 | -0.11% | 1.4만 |
|---|
| 2026.08.27 | ₩46,685 | ₩46,685 | ₩46,685 | ₩46,685 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,539 | ₩46,571 | ₩46,519 | ₩46,571 | +0.07% | 6.2천 |
|---|
| 2026.08.25 | ₩46,525 | ₩46,525 | ₩46,525 | ₩46,525 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,472 | ₩46,472 | ₩46,456 | ₩46,456 | -0.03% | 200 |
|---|
| 2026.08.21 | ₩46,469 | ₩46,469 | ₩46,469 | ₩46,469 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,479 | ₩46,479 | ₩46,383 | ₩46,383 | -0.21% | 600 |
|---|
| 2026.08.19 | ₩46,532 | ₩46,532 | ₩46,487 | ₩46,487 | -0.10% | 1.8천 |
|---|
| 2026.08.18 | ₩46,412 | ₩46,412 | ₩46,403 | ₩46,403 | -0.02% | 600 |
|---|
| 2026.08.17 | ₩46,485 | ₩46,485 | ₩46,485 | ₩46,485 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,539 | ₩46,539 | ₩46,539 | ₩46,539 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,465 | ₩46,545 | ₩46,465 | ₩46,525 | +0.13% | 3.8천 |
|---|
| 2026.08.12 | ₩46,385 | ₩46,479 | ₩46,372 | ₩46,440 | +0.12% | 2.4천 |
|---|
| 2026.08.11 | ₩46,405 | ₩46,405 | ₩46,372 | ₩46,372 | -0.07% | 400 |
|---|
| 2026.08.10 | ₩46,465 | ₩46,465 | ₩46,412 | ₩46,412 | -0.11% | 300 |
|---|
| 2026.08.07 | ₩46,452 | ₩46,452 | ₩46,385 | ₩46,419 | -0.07% | 1.1천 |
|---|
| 2026.08.06 | ₩46,279 | ₩46,312 | ₩46,279 | ₩46,312 | +0.07% | 1.3천 |
|---|
| 2026.08.05 | ₩46,359 | ₩46,359 | ₩46,279 | ₩46,329 | -0.06% | 6.7만 |
|---|
| 2026.08.04 | ₩46,279 | ₩46,320 | ₩46,279 | ₩46,320 | +0.09% | 300 |
|---|
| 2026.08.03 | ₩46,052 | ₩46,105 | ₩46,052 | ₩46,105 | +0.12% | 300 |
|---|
| 2026.07.31 | ₩45,869 | ₩45,869 | ₩45,869 | ₩45,869 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,631 | ₩45,631 | ₩45,631 | ₩45,631 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩45,372 | ₩45,438 | ₩45,177 | ₩45,177 | -0.43% | 600 |
|---|
| 2026.07.28 | ₩45,597 | ₩45,597 | ₩45,597 | ₩45,597 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,358 | ₩45,485 | ₩45,358 | ₩45,485 | +0.28% | 2.7천 |
|---|
| 2026.07.24 | ₩45,465 | ₩45,532 | ₩45,406 | ₩45,406 | -0.13% | 300 |
|---|
| 2026.07.23 | ₩45,349 | ₩45,349 | ₩45,349 | ₩45,349 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,692 | ₩45,692 | ₩45,672 | ₩45,672 | -0.04% | 100 |
|---|
| 2026.07.21 | ₩45,679 | ₩45,679 | ₩45,679 | ₩45,679 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,462 | ₩45,462 | ₩45,462 | ₩45,462 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,545 | ₩45,545 | ₩45,545 | ₩45,545 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,687 | ₩45,687 | ₩45,687 | ₩45,687 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,732 | ₩45,780 | ₩45,705 | ₩45,780 | +0.10% | 400 |
|---|
| 2026.07.14 | ₩45,705 | ₩45,745 | ₩45,639 | ₩45,699 | -0.01% | 2.6천 |
|---|
| 2026.07.13 | ₩45,652 | ₩45,652 | ₩45,580 | ₩45,580 | -0.16% | 1천 |
|---|
| 2026.07.10 | ₩45,692 | ₩45,745 | ₩45,692 | ₩45,745 | +0.12% | 700 |
|---|
| 2026.07.09 | ₩45,627 | ₩45,627 | ₩45,627 | ₩45,627 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,452 | ₩45,454 | ₩45,452 | ₩45,454 | +0.01% | 200 |
|---|
| 2026.07.07 | ₩45,572 | ₩45,572 | ₩45,425 | ₩45,506 | -0.14% | 700 |
|---|
| 2026.07.06 | ₩45,612 | ₩45,612 | ₩45,505 | ₩45,587 | -0.06% | 1.1천 |
|---|
| 2026.07.02 | ₩45,532 | ₩45,532 | ₩45,386 | ₩45,386 | -0.32% | 200 |
|---|
| 2026.07.01 | ₩45,358 | ₩45,518 | ₩45,358 | ₩45,392 | +0.07% | 300 |
|---|
| 2026.06.30 | ₩45,318 | ₩45,402 | ₩45,318 | ₩45,402 | +0.19% | 600 |
|---|
| 2026.06.29 | ₩45,118 | ₩45,200 | ₩45,105 | ₩45,200 | +0.18% | 400 |
|---|
| 2026.06.26 | ₩44,972 | ₩45,025 | ₩44,970 | ₩44,970 | -0.00% | 800 |
|---|
| 2026.06.25 | ₩44,892 | ₩45,052 | ₩44,892 | ₩44,898 | +0.01% | 800 |
|---|
| 2026.06.24 | ₩44,985 | ₩44,985 | ₩44,838 | ₩44,890 | -0.21% | 3천 |
|---|
| 2026.06.23 | ₩45,078 | ₩45,078 | ₩44,932 | ₩44,950 | -0.28% | 5.7천 |
|---|
| 2026.06.22 | ₩45,412 | ₩45,412 | ₩45,225 | ₩45,225 | -0.41% | 500 |
|---|
| 2026.06.18 | ₩45,265 | ₩45,332 | ₩45,245 | ₩45,294 | +0.06% | 700 |
|---|
| 2026.06.17 | ₩45,345 | ₩45,345 | ₩44,972 | ₩45,077 | -0.59% | 1.7만 |
|---|
| 2026.06.16 | ₩45,372 | ₩45,385 | ₩45,324 | ₩45,324 | -0.11% | 6.3천 |
|---|
| 2026.06.15 | ₩45,412 | ₩45,425 | ₩45,360 | ₩45,360 | -0.11% | 1.1만 |
|---|
| 2026.06.12 | ₩44,912 | ₩44,958 | ₩44,912 | ₩44,952 | +0.09% | 4천 |
|---|
| 2026.06.11 | ₩44,692 | ₩44,806 | ₩44,692 | ₩44,806 | +0.26% | 200 |
|---|
| 2026.06.10 | ₩44,585 | ₩44,585 | ₩44,416 | ₩44,416 | -0.38% | 200 |
|---|
| 2026.06.09 | ₩44,452 | ₩44,757 | ₩44,372 | ₩44,757 | +0.69% | 7.7천 |
|---|
| 2026.06.08 | ₩44,965 | ₩44,965 | ₩44,865 | ₩44,865 | -0.22% | 600 |
|---|
| 2026.06.05 | ₩44,758 | ₩44,780 | ₩44,758 | ₩44,780 | +0.05% | 100 |
|---|
| 2026.06.04 | ₩45,292 | ₩45,292 | ₩45,292 | ₩45,292 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩45,198 | ₩45,198 | ₩45,198 | ₩45,198 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,312 | ₩45,312 | ₩45,312 | ₩45,312 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,238 | ₩45,318 | ₩45,225 | ₩45,286 | +0.11% | 5.3천 |
|---|
| 2026.05.29 | ₩45,332 | ₩45,332 | ₩45,285 | ₩45,285 | -0.10% | 100 |
|---|
| 2026.05.28 | ₩45,080 | ₩45,192 | ₩45,080 | ₩45,192 | +0.25% | 2.8천 |
|---|
| 2026.05.27 | ₩45,065 | ₩45,065 | ₩45,065 | ₩45,065 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩45,105 | ₩45,105 | ₩45,049 | ₩45,049 | -0.12% | 200 |
|---|
| 2026.05.22 | ₩44,972 | ₩44,972 | ₩44,922 | ₩44,922 | -0.11% | 300 |
|---|
| 2026.05.21 | ₩44,785 | ₩44,849 | ₩44,745 | ₩44,849 | +0.14% | 300 |
|---|
| 2026.05.20 | ₩44,638 | ₩44,765 | ₩44,638 | ₩44,765 | +0.28% | 200 |
|---|
| 2026.05.19 | ₩44,521 | ₩44,521 | ₩44,521 | ₩44,521 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,605 | ₩44,678 | ₩44,605 | ₩44,678 | +0.16% | 800 |
|---|
| 2026.05.15 | ₩44,672 | ₩44,692 | ₩44,598 | ₩44,598 | -0.16% | 1.9천 |
|---|
| 2026.05.14 | ₩44,745 | ₩44,832 | ₩44,745 | ₩44,825 | +0.18% | 400 |
|---|
| 2026.05.13 | ₩44,598 | ₩44,732 | ₩44,598 | ₩44,669 | +0.16% | 800 |
|---|
| 2026.05.12 | ₩44,558 | ₩44,585 | ₩44,412 | ₩44,584 | +0.06% | 7천 |
|---|
| 2026.05.11 | ₩44,665 | ₩44,692 | ₩44,578 | ₩44,578 | -0.19% | 2천 |
|---|
| 2026.05.08 | ₩44,465 | ₩44,625 | ₩44,465 | ₩44,592 | +0.28% | 2.6천 |
|---|
| 2026.05.07 | ₩44,518 | ₩44,518 | ₩44,445 | ₩44,445 | -0.16% | 4.4만 |
|---|
| 2026.05.06 | ₩44,418 | ₩44,505 | ₩44,418 | ₩44,505 | +0.20% | 300 |
|---|
| 2026.05.05 | ₩44,198 | ₩44,198 | ₩44,198 | ₩44,198 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,198 | ₩44,198 | ₩44,011 | ₩44,011 | -0.42% | 700 |
|---|
| 2026.05.01 | ₩44,278 | ₩44,278 | ₩44,150 | ₩44,150 | -0.29% | 500 |
|---|
| 2026.04.30 | ₩44,079 | ₩44,079 | ₩44,079 | ₩44,079 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩43,838 | ₩43,865 | ₩43,759 | ₩43,759 | -0.18% | 700 |
|---|
| 2026.04.28 | ₩43,731 | ₩43,791 | ₩43,731 | ₩43,791 | +0.14% | 200 |
|---|
| 2026.04.27 | ₩43,917 | ₩43,917 | ₩43,885 | ₩43,885 | -0.07% | 300 |
|---|
| 2026.04.24 | ₩43,891 | ₩43,891 | ₩43,838 | ₩43,838 | -0.12% | 100 |
|---|
| 2026.04.23 | ₩43,745 | ₩43,745 | ₩43,558 | ₩43,638 | -0.24% | 900 |
|---|
| 2026.04.22 | ₩43,725 | ₩43,759 | ₩43,725 | ₩43,759 | +0.08% | 200 |
|---|
| 2026.04.21 | ₩43,545 | ₩43,638 | ₩43,458 | ₩43,458 | -0.20% | 300 |
|---|
| 2026.04.20 | ₩43,678 | ₩43,678 | ₩43,635 | ₩43,635 | -0.10% | 100 |
|---|
| 2026.04.17 | ₩43,678 | ₩43,845 | ₩43,678 | ₩43,734 | +0.13% | 1.8만 |
|---|
| 2026.04.16 | ₩43,385 | ₩43,451 | ₩43,319 | ₩43,451 | +0.15% | 4.9만 |
|---|
| 2026.04.15 | ₩43,251 | ₩43,341 | ₩43,251 | ₩43,341 | +0.21% | 2.5천 |
|---|
| 2026.04.14 | ₩43,090 | ₩43,185 | ₩43,090 | ₩43,127 | +0.09% | 2.5천 |
|---|
| 2026.04.13 | ₩42,504 | ₩42,827 | ₩42,504 | ₩42,827 | +0.76% | 400 |
|---|
| 2026.04.10 | ₩42,452 | ₩42,452 | ₩42,450 | ₩42,450 | -0.01% | 500 |
|---|
| 2026.04.09 | ₩42,198 | ₩42,503 | ₩42,198 | ₩42,503 | +0.72% | 1.2천 |
|---|
| 2026.04.08 | ₩42,238 | ₩42,264 | ₩42,118 | ₩42,206 | -0.08% | 1.1천 |
|---|
| 2026.04.07 | ₩41,117 | ₩41,248 | ₩41,117 | ₩41,248 | +0.32% | 100 |
|---|
| 2026.04.06 | ₩41,184 | ₩41,244 | ₩41,157 | ₩41,244 | +0.15% | 500 |
|---|
| 2026.04.02 | ₩40,971 | ₩41,060 | ₩40,971 | ₩41,060 | +0.22% | 400 |
|---|
| 2026.04.01 | ₩41,237 | ₩41,249 | ₩40,971 | ₩41,007 | -0.56% | 600 |
|---|
| 2026.03.31 | ₩40,104 | ₩40,637 | ₩40,077 | ₩40,637 | +1.33% | 900 |
|---|
| 2026.03.30 | ₩39,730 | ₩39,744 | ₩39,384 | ₩39,536 | -0.49% | 2.2천 |
|---|
| 2026.03.27 | ₩39,977 | ₩40,050 | ₩39,637 | ₩39,637 | -0.85% | 3.1천 |
|---|
| 2026.03.26 | ₩40,366 | ₩40,366 | ₩40,366 | ₩40,366 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩41,049 | ₩41,049 | ₩41,049 | ₩41,049 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,917 | ₩40,917 | ₩40,815 | ₩40,815 | -0.25% | 400 |
|---|
| 2026.03.23 | ₩41,037 | ₩41,351 | ₩40,987 | ₩40,987 | -0.12% | 2.5천 |
|---|
| 2026.03.20 | ₩40,463 | ₩40,463 | ₩40,463 | ₩40,463 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,717 | ₩41,097 | ₩40,717 | ₩41,097 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩41,477 | ₩41,477 | ₩41,145 | ₩41,145 | -0.80% | 900 |
|---|
| 2026.03.17 | ₩41,639 | ₩41,728 | ₩41,637 | ₩41,728 | +0.21% | 400 |
|---|
| 2026.03.16 | ₩41,464 | ₩41,517 | ₩41,464 | ₩41,504 | +0.10% | 300 |
|---|
| 2026.03.13 | ₩41,197 | ₩41,197 | ₩41,115 | ₩41,115 | -0.20% | 100 |
|---|
| 2026.03.12 | ₩41,504 | ₩41,504 | ₩41,341 | ₩41,341 | -0.39% | 300 |
|---|
| 2026.03.11 | ₩41,891 | ₩41,903 | ₩41,784 | ₩41,903 | +0.03% | 800 |
|---|
| 2026.03.10 | ₩42,220 | ₩42,220 | ₩41,914 | ₩41,914 | -0.73% | 1.7천 |
|---|
| 2026.03.09 | ₩41,144 | ₩41,944 | ₩41,144 | ₩41,944 | +1.94% | 800 |
|---|
| 2026.03.06 | ₩41,744 | ₩41,744 | ₩41,690 | ₩41,690 | -0.13% | 2.6천 |
|---|
| 2026.03.05 | ₩42,311 | ₩42,311 | ₩41,911 | ₩42,199 | -0.26% | 500 |
|---|
| 2026.03.04 | ₩42,372 | ₩42,436 | ₩42,371 | ₩42,436 | +0.15% | 3.7천 |
|---|
| 2026.03.03 | ₩42,124 | ₩42,124 | ₩42,124 | ₩42,124 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩42,304 | ₩42,455 | ₩42,304 | ₩42,455 | +0.36% | 800 |
|---|
| 2026.02.27 | ₩42,371 | ₩42,418 | ₩42,331 | ₩42,418 | +0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩42,518 | ₩42,576 | ₩42,518 | ₩42,576 | +0.14% | 400 |
|---|
| 2026.02.25 | ₩42,584 | ₩42,748 | ₩42,571 | ₩42,748 | +0.39% | 2.7천 |
|---|
| 2026.02.24 | ₩42,460 | ₩42,460 | ₩42,460 | ₩42,460 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩42,331 | ₩42,331 | ₩42,091 | ₩42,154 | -0.42% | 900 |
|---|
| 2026.02.20 | ₩42,411 | ₩42,519 | ₩42,411 | ₩42,519 | +0.25% | 1.4천 |
|---|
| 2026.02.19 | ₩42,238 | ₩42,296 | ₩42,238 | ₩42,296 | +0.14% | 300 |
|---|
| 2026.02.18 | ₩42,284 | ₩42,438 | ₩42,251 | ₩42,427 | +0.34% | 2.8천 |
|---|
| 2026.02.17 | ₩42,264 | ₩42,264 | ₩42,215 | ₩42,215 | -0.12% | 400 |
|---|
| 2026.02.13 | ₩42,118 | ₩42,304 | ₩42,118 | ₩42,128 | +0.03% | 800 |
|---|
| 2026.02.12 | ₩42,624 | ₩42,718 | ₩42,131 | ₩42,131 | -1.16% | 900 |
|---|
| 2026.02.11 | ₩42,611 | ₩42,704 | ₩42,611 | ₩42,655 | +0.10% | 200 |
|---|
| 2026.02.10 | ₩42,635 | ₩42,635 | ₩42,635 | ₩42,635 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩42,718 | ₩42,811 | ₩42,718 | ₩42,740 | +0.05% | 6.7천 |
|---|
| 2026.02.06 | ₩42,291 | ₩42,611 | ₩42,279 | ₩42,611 | +0.76% | 3.6천 |
|---|
| 2026.02.05 | ₩42,144 | ₩42,144 | ₩41,924 | ₩41,924 | -0.52% | 7.1천 |
|---|
| 2026.02.04 | ₩42,491 | ₩42,491 | ₩42,211 | ₩42,358 | -0.31% | 7천 |
|---|
| 2026.02.03 | ₩43,025 | ₩43,025 | ₩42,398 | ₩42,483 | -1.26% | 5.7만 |
|---|
| 2026.02.02 | ₩42,758 | ₩42,864 | ₩42,731 | ₩42,755 | -0.01% | 2.3천 |
|---|
| 2026.01.30 | ₩42,691 | ₩42,691 | ₩42,531 | ₩42,578 | -0.27% | 700 |
|---|
| 2026.01.29 | ₩42,491 | ₩42,659 | ₩42,380 | ₩42,659 | +0.40% | 4.6천 |
|---|
| 2026.01.28 | ₩42,904 | ₩42,904 | ₩42,731 | ₩42,798 | -0.25% | 6.9천 |
|---|
| 2026.01.27 | ₩42,735 | ₩42,851 | ₩42,724 | ₩42,764 | +0.07% | 1.2만 |
|---|
| 2026.01.26 | ₩42,651 | ₩42,678 | ₩42,651 | ₩42,674 | +0.05% | 700 |
|---|
| 2026.01.23 | ₩42,611 | ₩42,611 | ₩42,478 | ₩42,516 | -0.22% | 3.5천 |
|---|
| 2026.01.22 | ₩42,464 | ₩42,498 | ₩42,411 | ₩42,498 | +0.08% | 1.8천 |
|---|
| 2026.01.21 | ₩42,251 | ₩42,326 | ₩42,251 | ₩42,326 | +0.18% | 300 |
|---|
| 2026.01.20 | ₩42,198 | ₩42,264 | ₩41,920 | ₩41,920 | -0.66% | 7.9천 |
|---|
| 2026.01.16 | ₩42,731 | ₩42,731 | ₩42,584 | ₩42,603 | -0.30% | 1.8천 |
|---|
| 2026.01.15 | ₩42,678 | ₩42,678 | ₩42,563 | ₩42,563 | -0.27% | 1.1천 |
|---|
| 2026.01.14 | ₩42,524 | ₩42,524 | ₩42,398 | ₩42,471 | -0.13% | 2.4천 |
|---|
| 2026.01.13 | ₩42,638 | ₩42,638 | ₩42,602 | ₩42,602 | -0.08% | 1.4천 |
|---|
| 2026.01.12 | ₩42,544 | ₩42,711 | ₩42,544 | ₩42,711 | +0.39% | 4.7천 |
|---|
| 2026.01.09 | ₩42,630 | ₩42,630 | ₩42,630 | ₩42,630 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩42,388 | ₩42,418 | ₩42,384 | ₩42,408 | +0.05% | 2.8천 |
|---|
| 2026.01.07 | ₩42,552 | ₩42,582 | ₩42,384 | ₩42,431 | -0.29% | 1.3천 |
|---|
| 2026.01.06 | ₩42,451 | ₩42,523 | ₩42,424 | ₩42,523 | +0.17% | 2만 |
|---|
| 2026.01.05 | ₩42,391 | ₩42,391 | ₩42,318 | ₩42,343 | -0.11% | 4.9천 |
|---|
| 2026.01.02 | ₩42,271 | ₩42,271 | ₩42,104 | ₩42,160 | -0.26% | 9천 |
|---|
| 2025.12.31 | ₩42,178 | ₩42,224 | ₩42,131 | ₩42,178 | 0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩42,198 | ₩42,198 | ₩42,144 | ₩42,180 | -0.04% | 3.3천 |
|---|
| 2025.12.29 | ₩42,158 | ₩42,171 | ₩42,124 | ₩42,160 | +0.01% | 4.3천 |
|---|
| 2025.12.26 | ₩42,118 | ₩42,154 | ₩42,111 | ₩42,154 | +0.09% | 1.5천 |
|---|
| 2025.12.24 | ₩42,104 | ₩42,158 | ₩42,104 | ₩42,158 | +0.13% | 100 |
|---|
| 2025.12.23 | ₩42,024 | ₩42,150 | ₩42,024 | ₩42,150 | +0.30% | 400 |
|---|
| 2025.12.22 | ₩42,078 | ₩42,138 | ₩42,078 | ₩42,138 | +0.14% | 300 |
|---|
| 2025.12.19 | ₩42,124 | ₩42,131 | ₩42,124 | ₩42,124 | 0.00% | 5.7천 |
|---|
| 2025.12.18 | ₩42,038 | ₩42,088 | ₩42,038 | ₩42,088 | +0.12% | 400 |
|---|
| 2025.12.17 | ₩42,038 | ₩42,064 | ₩42,038 | ₩42,064 | +0.06% | 2.3천 |
|---|
| 2025.12.16 | ₩42,024 | ₩42,038 | ₩42,011 | ₩42,024 | 0.00% | 1.8만 |
|---|
| 2025.12.15 | ₩42,024 | ₩42,024 | ₩42,018 | ₩42,018 | -0.02% | 3.3천 |
|---|
| 2025.12.12 | ₩42,011 | ₩42,011 | ₩41,995 | ₩42,004 | -0.02% | 4.8천 |
|---|
| 2025.12.11 | ₩41,998 | ₩42,024 | ₩41,998 | ₩42,004 | +0.02% | 3.1천 |
|---|
| 2025.12.10 | ₩41,995 | ₩41,996 | ₩41,995 | ₩41,996 | +0.00% | 200 |
|---|
| 2025.12.09 | ₩42,011 | ₩42,038 | ₩41,978 | ₩41,978 | -0.08% | 800 |
|---|
| 2025.12.08 | ₩41,944 | ₩41,998 | ₩41,944 | ₩41,964 | +0.05% | 3.4만 |
|---|
| 2025.12.05 | ₩41,931 | ₩41,984 | ₩41,931 | ₩41,967 | +0.09% | 2.7천 |
|---|
| 2025.12.04 | ₩41,918 | ₩41,998 | ₩41,918 | ₩41,951 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩41,934 | ₩41,934 | ₩41,934 | ₩41,934 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,944 | ₩41,944 | ₩41,878 | ₩41,895 | -0.12% | 400 |
|---|
| 2025.12.01 | ₩41,931 | ₩41,944 | ₩41,882 | ₩41,882 | -0.12% | 800 |
|---|
| 2025.11.28 | ₩41,904 | ₩41,904 | ₩41,875 | ₩41,875 | -0.07% | 100 |
|---|
| 2025.11.26 | ₩41,878 | ₩41,878 | ₩41,803 | ₩41,803 | -0.18% | 100 |
|---|
| 2025.11.25 | ₩41,718 | ₩41,750 | ₩41,718 | ₩41,750 | +0.08% | 100 |
|---|
| 2025.11.24 | ₩41,664 | ₩41,664 | ₩41,627 | ₩41,627 | -0.09% | 100 |
|---|
| 2025.11.21 | ₩41,157 | ₩41,357 | ₩41,144 | ₩41,321 | +0.40% | 1.3만 |
|---|
| 2025.11.20 | ₩41,471 | ₩41,471 | ₩41,075 | ₩41,075 | -0.96% | 2.2천 |
|---|
| 2025.11.19 | ₩41,371 | ₩41,371 | ₩41,300 | ₩41,360 | -0.03% | 3.1천 |
|---|
| 2025.11.18 | ₩41,297 | ₩41,297 | ₩41,297 | ₩41,297 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩41,517 | ₩41,517 | ₩41,397 | ₩41,404 | -0.27% | 400 |
|---|
| 2025.11.14 | ₩41,424 | ₩41,516 | ₩41,424 | ₩41,516 | +0.22% | 300 |
|---|
| 2025.11.13 | ₩41,591 | ₩41,591 | ₩41,473 | ₩41,473 | -0.28% | 300 |
|---|
| 2025.11.12 | ₩41,691 | ₩41,691 | ₩41,691 | ₩41,691 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,611 | ₩41,664 | ₩41,584 | ₩41,664 | +0.13% | 1.3만 |
|---|
| 2025.11.10 | ₩41,597 | ₩41,643 | ₩41,597 | ₩41,643 | +0.11% | 600 |
|---|
| 2025.11.07 | ₩41,764 | ₩41,764 | ₩41,431 | ₩41,431 | -0.80% | 3.2천 |
|---|
| 2025.11.06 | ₩41,491 | ₩41,504 | ₩41,384 | ₩41,392 | -0.24% | 9.8천 |
|---|
| 2025.11.05 | ₩41,517 | ₩41,584 | ₩41,517 | ₩41,525 | +0.02% | 4.5천 |
|---|
| 2025.11.04 | ₩41,411 | ₩41,491 | ₩41,411 | ₩41,413 | +0.01% | 2.3만 |
|---|
| 2025.11.03 | ₩41,543 | ₩41,584 | ₩41,523 | ₩41,523 | -0.05% | 2.7천 |
|---|
| 2025.10.31 | ₩41,500 | ₩41,500 | ₩41,500 | ₩41,500 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,469 | ₩41,469 | ₩41,469 | ₩41,469 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩41,564 | ₩41,587 | ₩41,524 | ₩41,524 | -0.10% | 2.1만 |
|---|
| 2025.10.28 | ₩41,517 | ₩41,551 | ₩41,517 | ₩41,551 | +0.08% | 300 |
|---|
| 2025.10.27 | ₩41,557 | ₩41,557 | ₩41,543 | ₩41,543 | -0.04% | 2.6천 |
|---|
| 2025.10.24 | ₩41,491 | ₩41,491 | ₩41,451 | ₩41,451 | -0.10% | 7.1천 |
|---|
| 2025.10.23 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩41,264 | ₩41,264 | ₩41,264 | ₩41,264 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩41,329 | ₩41,329 | ₩41,329 | ₩41,329 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,251 | ₩41,304 | ₩41,251 | ₩41,304 | +0.13% | 1.1천 |
|---|
| 2025.10.17 | ₩40,811 | ₩41,051 | ₩40,811 | ₩41,051 | +0.59% | 1.9천 |
|---|
| 2025.10.16 | ₩40,856 | ₩40,864 | ₩40,744 | ₩40,847 | -0.02% | 1.6천 |
|---|
| 2025.10.15 | ₩41,027 | ₩41,064 | ₩41,027 | ₩41,031 | +0.01% | 800 |
|---|
| 2025.10.14 | ₩40,811 | ₩41,027 | ₩40,811 | ₩41,001 | +0.47% | 400 |
|---|
| 2025.10.13 | ₩40,944 | ₩41,071 | ₩40,931 | ₩41,071 | +0.31% | 700 |
|---|
| 2025.10.10 | ₩41,237 | ₩41,237 | ₩40,728 | ₩40,728 | -1.24% | 1.2천 |
|---|