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 | ₩47,271 | ₩47,364 | ₩47,271 | ₩47,311 | +0.08% | 4.3천 |
| 2026.10.08 | ₩47,311 | ₩47,311 | ₩47,191 | ₩47,244 | -0.14% | 1.4천 |
| 2026.10.07 | ₩47,511 | ₩47,511 | ₩47,244 | ₩47,271 | -0.51% | 3.3천 |
| 2026.10.06 | ₩47,298 | ₩47,331 | ₩47,298 | ₩47,331 | +0.07% | 1천 |
| 2026.10.05 | ₩47,177 | ₩47,211 | ₩47,151 | ₩47,164 | -0.03% | 5만 |
| 2026.10.02 | ₩47,057 | ₩47,117 | ₩47,057 | ₩47,117 | +0.13% | 1.2천 |
| 2026.10.01 | ₩46,884 | ₩46,984 | ₩46,884 | ₩46,984 | +0.21% | 3.3만 |
| 2026.09.30 | ₩46,977 | ₩46,989 | ₩46,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,989 |
| +0.03% |
| 300 |
| 2026.09.29 | ₩46,964 | ₩47,000 | ₩46,951 | ₩47,000 | +0.08% | 800 |
|---|
| 2026.09.28 | ₩47,071 | ₩47,071 | ₩46,991 | ₩46,991 | -0.17% | 200 |
|---|
| 2026.09.25 | ₩46,951 | ₩47,103 | ₩46,951 | ₩47,103 | +0.32% | 500 |
|---|
| 2026.09.24 | ₩46,884 | ₩46,984 | ₩46,884 | ₩46,984 | +0.21% | 600 |
|---|
| 2026.09.23 | ₩46,979 | ₩46,979 | ₩46,979 | ₩46,979 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩47,057 | ₩47,101 | ₩47,057 | ₩47,101 | +0.09% | 300 |
|---|
| 2026.09.21 | ₩47,057 | ₩47,057 | ₩47,057 | ₩47,057 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩46,737 | ₩46,837 | ₩46,737 | ₩46,837 | +0.21% | 400 |
|---|
| 2026.09.17 | ₩46,737 | ₩46,785 | ₩46,724 | ₩46,785 | +0.10% | 1.4천 |
|---|
| 2026.09.16 | ₩46,563 | ₩46,563 | ₩46,510 | ₩46,510 | -0.11% | 100 |
|---|
| 2026.09.15 | ₩46,644 | ₩46,644 | ₩46,644 | ₩46,644 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩46,670 | ₩46,688 | ₩46,670 | ₩46,688 | +0.04% | 700 |
|---|
| 2026.09.11 | ₩46,737 | ₩46,750 | ₩46,737 | ₩46,750 | +0.03% | 1천 |
|---|
| 2026.09.10 | ₩46,510 | ₩46,510 | ₩46,510 | ₩46,510 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,670 | ₩46,670 | ₩46,670 | ₩46,670 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,737 | ₩46,744 | ₩46,710 | ₩46,744 | +0.01% | 400 |
|---|
| 2026.09.04 | ₩46,829 | ₩46,829 | ₩46,829 | ₩46,829 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,857 | ₩46,857 | ₩46,857 | ₩46,857 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩46,697 | ₩46,697 | ₩46,697 | ₩46,697 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,963 | ₩46,570 | ₩45,963 | ₩46,570 | +1.32% | 100 |
|---|
| 2026.08.31 | ₩46,430 | ₩46,730 | ₩46,430 | ₩46,730 | +0.65% | 1.1천 |
|---|
| 2026.08.28 | ₩46,764 | ₩46,764 | ₩46,684 | ₩46,710 | -0.11% | 1.4만 |
|---|
| 2026.08.27 | ₩46,717 | ₩46,717 | ₩46,717 | ₩46,717 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,570 | ₩46,602 | ₩46,550 | ₩46,602 | +0.07% | 6.2천 |
|---|
| 2026.08.25 | ₩46,557 | ₩46,557 | ₩46,557 | ₩46,557 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩46,503 | ₩46,503 | ₩46,487 | ₩46,487 | -0.03% | 200 |
|---|
| 2026.08.21 | ₩46,501 | ₩46,501 | ₩46,501 | ₩46,501 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩46,510 | ₩46,510 | ₩46,414 | ₩46,414 | -0.21% | 600 |
|---|
| 2026.08.19 | ₩46,563 | ₩46,563 | ₩46,518 | ₩46,518 | -0.10% | 1.8천 |
|---|
| 2026.08.18 | ₩46,443 | ₩46,443 | ₩46,434 | ₩46,434 | -0.02% | 600 |
|---|
| 2026.08.17 | ₩46,517 | ₩46,517 | ₩46,517 | ₩46,517 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩46,570 | ₩46,570 | ₩46,570 | ₩46,570 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,497 | ₩46,577 | ₩46,497 | ₩46,557 | +0.13% | 3.8천 |
|---|
| 2026.08.12 | ₩46,417 | ₩46,510 | ₩46,403 | ₩46,471 | +0.12% | 2.4천 |
|---|
| 2026.08.11 | ₩46,437 | ₩46,437 | ₩46,403 | ₩46,403 | -0.07% | 400 |
|---|
| 2026.08.10 | ₩46,497 | ₩46,497 | ₩46,443 | ₩46,443 | -0.11% | 300 |
|---|
| 2026.08.07 | ₩46,483 | ₩46,483 | ₩46,417 | ₩46,450 | -0.07% | 1.1천 |
|---|
| 2026.08.06 | ₩46,310 | ₩46,343 | ₩46,310 | ₩46,343 | +0.07% | 1.3천 |
|---|
| 2026.08.05 | ₩46,390 | ₩46,390 | ₩46,310 | ₩46,361 | -0.06% | 6.7만 |
|---|
| 2026.08.04 | ₩46,310 | ₩46,351 | ₩46,310 | ₩46,351 | +0.09% | 300 |
|---|
| 2026.08.03 | ₩46,083 | ₩46,136 | ₩46,083 | ₩46,136 | +0.12% | 300 |
|---|
| 2026.07.31 | ₩45,900 | ₩45,900 | ₩45,900 | ₩45,900 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,661 | ₩45,661 | ₩45,661 | ₩45,661 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩45,402 | ₩45,469 | ₩45,208 | ₩45,208 | -0.43% | 600 |
|---|
| 2026.07.28 | ₩45,628 | ₩45,628 | ₩45,628 | ₩45,628 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩45,389 | ₩45,516 | ₩45,389 | ₩45,516 | +0.28% | 2.7천 |
|---|
| 2026.07.24 | ₩45,496 | ₩45,563 | ₩45,437 | ₩45,437 | -0.13% | 300 |
|---|
| 2026.07.23 | ₩45,380 | ₩45,380 | ₩45,380 | ₩45,380 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,723 | ₩45,723 | ₩45,703 | ₩45,703 | -0.04% | 100 |
|---|
| 2026.07.21 | ₩45,709 | ₩45,709 | ₩45,709 | ₩45,709 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,493 | ₩45,493 | ₩45,493 | ₩45,493 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,576 | ₩45,576 | ₩45,576 | ₩45,576 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,717 | ₩45,717 | ₩45,717 | ₩45,717 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,763 | ₩45,811 | ₩45,736 | ₩45,811 | +0.10% | 400 |
|---|
| 2026.07.14 | ₩45,736 | ₩45,776 | ₩45,669 | ₩45,729 | -0.01% | 2.6천 |
|---|
| 2026.07.13 | ₩45,683 | ₩45,683 | ₩45,611 | ₩45,611 | -0.16% | 1천 |
|---|
| 2026.07.10 | ₩45,723 | ₩45,776 | ₩45,723 | ₩45,776 | +0.12% | 700 |
|---|
| 2026.07.09 | ₩45,657 | ₩45,657 | ₩45,657 | ₩45,657 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,482 | ₩45,485 | ₩45,482 | ₩45,485 | +0.01% | 200 |
|---|
| 2026.07.07 | ₩45,603 | ₩45,603 | ₩45,456 | ₩45,537 | -0.14% | 700 |
|---|
| 2026.07.06 | ₩45,643 | ₩45,643 | ₩45,536 | ₩45,617 | -0.06% | 1.1천 |
|---|
| 2026.07.02 | ₩45,563 | ₩45,563 | ₩45,417 | ₩45,417 | -0.32% | 200 |
|---|
| 2026.07.01 | ₩45,389 | ₩45,549 | ₩45,389 | ₩45,422 | +0.07% | 300 |
|---|
| 2026.06.30 | ₩45,349 | ₩45,433 | ₩45,349 | ₩45,433 | +0.19% | 600 |
|---|
| 2026.06.29 | ₩45,149 | ₩45,230 | ₩45,135 | ₩45,230 | +0.18% | 400 |
|---|
| 2026.06.26 | ₩45,002 | ₩45,055 | ₩45,001 | ₩45,001 | -0.00% | 800 |
|---|
| 2026.06.25 | ₩44,922 | ₩45,082 | ₩44,922 | ₩44,929 | +0.01% | 800 |
|---|
| 2026.06.24 | ₩45,015 | ₩45,015 | ₩44,869 | ₩44,921 | -0.21% | 3천 |
|---|
| 2026.06.23 | ₩45,109 | ₩45,109 | ₩44,962 | ₩44,981 | -0.28% | 5.7천 |
|---|
| 2026.06.22 | ₩45,442 | ₩45,442 | ₩45,256 | ₩45,256 | -0.41% | 500 |
|---|
| 2026.06.18 | ₩45,296 | ₩45,362 | ₩45,276 | ₩45,325 | +0.06% | 700 |
|---|
| 2026.06.17 | ₩45,376 | ₩45,376 | ₩45,002 | ₩45,107 | -0.59% | 1.7만 |
|---|
| 2026.06.16 | ₩45,402 | ₩45,416 | ₩45,354 | ₩45,354 | -0.11% | 6.3천 |
|---|
| 2026.06.15 | ₩45,442 | ₩45,456 | ₩45,390 | ₩45,390 | -0.11% | 1.1만 |
|---|
| 2026.06.12 | ₩44,942 | ₩44,989 | ₩44,942 | ₩44,982 | +0.09% | 4천 |
|---|
| 2026.06.11 | ₩44,722 | ₩44,837 | ₩44,722 | ₩44,837 | +0.26% | 200 |
|---|
| 2026.06.10 | ₩44,615 | ₩44,615 | ₩44,446 | ₩44,446 | -0.38% | 200 |
|---|
| 2026.06.09 | ₩44,482 | ₩44,787 | ₩44,401 | ₩44,787 | +0.69% | 7.7천 |
|---|
| 2026.06.08 | ₩44,995 | ₩44,995 | ₩44,895 | ₩44,895 | -0.22% | 600 |
|---|
| 2026.06.05 | ₩44,789 | ₩44,810 | ₩44,789 | ₩44,810 | +0.05% | 100 |
|---|
| 2026.06.04 | ₩45,322 | ₩45,322 | ₩45,322 | ₩45,322 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩45,229 | ₩45,229 | ₩45,229 | ₩45,229 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,342 | ₩45,342 | ₩45,342 | ₩45,342 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩45,269 | ₩45,349 | ₩45,256 | ₩45,317 | +0.11% | 5.3천 |
|---|
| 2026.05.29 | ₩45,362 | ₩45,362 | ₩45,316 | ₩45,316 | -0.10% | 100 |
|---|
| 2026.05.28 | ₩45,110 | ₩45,222 | ₩45,110 | ₩45,222 | +0.25% | 2.8천 |
|---|
| 2026.05.27 | ₩45,095 | ₩45,095 | ₩45,095 | ₩45,095 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩45,135 | ₩45,135 | ₩45,079 | ₩45,079 | -0.12% | 200 |
|---|
| 2026.05.22 | ₩45,002 | ₩45,002 | ₩44,953 | ₩44,953 | -0.11% | 300 |
|---|
| 2026.05.21 | ₩44,815 | ₩44,879 | ₩44,775 | ₩44,879 | +0.14% | 300 |
|---|
| 2026.05.20 | ₩44,668 | ₩44,795 | ₩44,668 | ₩44,795 | +0.28% | 200 |
|---|
| 2026.05.19 | ₩44,551 | ₩44,551 | ₩44,551 | ₩44,551 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩44,635 | ₩44,708 | ₩44,635 | ₩44,708 | +0.16% | 800 |
|---|
| 2026.05.15 | ₩44,702 | ₩44,722 | ₩44,628 | ₩44,628 | -0.16% | 1.9천 |
|---|
| 2026.05.14 | ₩44,775 | ₩44,862 | ₩44,775 | ₩44,855 | +0.18% | 400 |
|---|
| 2026.05.13 | ₩44,628 | ₩44,762 | ₩44,628 | ₩44,699 | +0.16% | 800 |
|---|
| 2026.05.12 | ₩44,588 | ₩44,615 | ₩44,442 | ₩44,614 | +0.06% | 7천 |
|---|
| 2026.05.11 | ₩44,695 | ₩44,722 | ₩44,608 | ₩44,608 | -0.19% | 2천 |
|---|
| 2026.05.08 | ₩44,495 | ₩44,655 | ₩44,495 | ₩44,622 | +0.28% | 2.6천 |
|---|
| 2026.05.07 | ₩44,548 | ₩44,548 | ₩44,475 | ₩44,475 | -0.16% | 4.4만 |
|---|
| 2026.05.06 | ₩44,448 | ₩44,535 | ₩44,448 | ₩44,535 | +0.20% | 300 |
|---|
| 2026.05.05 | ₩44,228 | ₩44,228 | ₩44,228 | ₩44,228 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,228 | ₩44,228 | ₩44,041 | ₩44,041 | -0.42% | 700 |
|---|
| 2026.05.01 | ₩44,308 | ₩44,308 | ₩44,180 | ₩44,180 | -0.29% | 500 |
|---|
| 2026.04.30 | ₩44,109 | ₩44,109 | ₩44,109 | ₩44,109 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩43,868 | ₩43,894 | ₩43,789 | ₩43,789 | -0.18% | 700 |
|---|
| 2026.04.28 | ₩43,761 | ₩43,821 | ₩43,761 | ₩43,821 | +0.14% | 200 |
|---|
| 2026.04.27 | ₩43,946 | ₩43,946 | ₩43,914 | ₩43,914 | -0.07% | 300 |
|---|
| 2026.04.24 | ₩43,921 | ₩43,921 | ₩43,868 | ₩43,868 | -0.12% | 100 |
|---|
| 2026.04.23 | ₩43,774 | ₩43,774 | ₩43,587 | ₩43,667 | -0.24% | 900 |
|---|
| 2026.04.22 | ₩43,754 | ₩43,789 | ₩43,754 | ₩43,789 | +0.08% | 200 |
|---|
| 2026.04.21 | ₩43,574 | ₩43,667 | ₩43,487 | ₩43,487 | -0.20% | 300 |
|---|
| 2026.04.20 | ₩43,707 | ₩43,707 | ₩43,665 | ₩43,665 | -0.10% | 100 |
|---|
| 2026.04.17 | ₩43,707 | ₩43,874 | ₩43,707 | ₩43,764 | +0.13% | 1.8만 |
|---|
| 2026.04.16 | ₩43,414 | ₩43,481 | ₩43,348 | ₩43,481 | +0.15% | 4.9만 |
|---|
| 2026.04.15 | ₩43,280 | ₩43,370 | ₩43,280 | ₩43,370 | +0.21% | 2.5천 |
|---|
| 2026.04.14 | ₩43,119 | ₩43,214 | ₩43,119 | ₩43,156 | +0.09% | 2.5천 |
|---|
| 2026.04.13 | ₩42,533 | ₩42,856 | ₩42,533 | ₩42,856 | +0.76% | 400 |
|---|
| 2026.04.10 | ₩42,481 | ₩42,481 | ₩42,478 | ₩42,478 | -0.01% | 500 |
|---|
| 2026.04.09 | ₩42,226 | ₩42,532 | ₩42,226 | ₩42,532 | +0.72% | 1.2천 |
|---|
| 2026.04.08 | ₩42,266 | ₩42,293 | ₩42,146 | ₩42,234 | -0.08% | 1.1천 |
|---|
| 2026.04.07 | ₩41,145 | ₩41,276 | ₩41,145 | ₩41,276 | +0.32% | 100 |
|---|
| 2026.04.06 | ₩41,212 | ₩41,272 | ₩41,185 | ₩41,272 | +0.15% | 500 |
|---|
| 2026.04.02 | ₩40,998 | ₩41,088 | ₩40,998 | ₩41,088 | +0.22% | 400 |
|---|
| 2026.04.01 | ₩41,265 | ₩41,277 | ₩40,998 | ₩41,034 | -0.56% | 600 |
|---|
| 2026.03.31 | ₩40,131 | ₩40,665 | ₩40,104 | ₩40,665 | +1.33% | 900 |
|---|
| 2026.03.30 | ₩39,757 | ₩39,770 | ₩39,410 | ₩39,562 | -0.49% | 2.2천 |
|---|
| 2026.03.27 | ₩40,004 | ₩40,077 | ₩39,664 | ₩39,664 | -0.85% | 3.1천 |
|---|
| 2026.03.26 | ₩40,394 | ₩40,394 | ₩40,394 | ₩40,394 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩41,077 | ₩41,077 | ₩41,077 | ₩41,077 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,945 | ₩40,945 | ₩40,842 | ₩40,842 | -0.25% | 400 |
|---|
| 2026.03.23 | ₩41,065 | ₩41,379 | ₩41,014 | ₩41,014 | -0.12% | 2.5천 |
|---|
| 2026.03.20 | ₩40,490 | ₩40,490 | ₩40,490 | ₩40,490 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,745 | ₩41,125 | ₩40,745 | ₩41,125 | +0.93% | 500 |
|---|
| 2026.03.18 | ₩41,505 | ₩41,505 | ₩41,173 | ₩41,173 | -0.80% | 900 |
|---|
| 2026.03.17 | ₩41,667 | ₩41,756 | ₩41,666 | ₩41,756 | +0.21% | 400 |
|---|
| 2026.03.16 | ₩41,492 | ₩41,545 | ₩41,492 | ₩41,532 | +0.10% | 300 |
|---|
| 2026.03.13 | ₩41,225 | ₩41,225 | ₩41,142 | ₩41,142 | -0.20% | 100 |
|---|
| 2026.03.12 | ₩41,532 | ₩41,532 | ₩41,369 | ₩41,369 | -0.39% | 300 |
|---|
| 2026.03.11 | ₩41,919 | ₩41,931 | ₩41,812 | ₩41,931 | +0.03% | 800 |
|---|
| 2026.03.10 | ₩42,249 | ₩42,249 | ₩41,942 | ₩41,942 | -0.73% | 1.7천 |
|---|
| 2026.03.09 | ₩41,172 | ₩41,973 | ₩41,172 | ₩41,973 | +1.94% | 800 |
|---|
| 2026.03.06 | ₩41,772 | ₩41,772 | ₩41,718 | ₩41,718 | -0.13% | 2.6천 |
|---|
| 2026.03.05 | ₩42,340 | ₩42,340 | ₩41,939 | ₩42,227 | -0.26% | 500 |
|---|
| 2026.03.04 | ₩42,401 | ₩42,465 | ₩42,400 | ₩42,465 | +0.15% | 3.7천 |
|---|
| 2026.03.03 | ₩42,153 | ₩42,153 | ₩42,153 | ₩42,153 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩42,333 | ₩42,484 | ₩42,333 | ₩42,484 | +0.36% | 800 |
|---|
| 2026.02.27 | ₩42,400 | ₩42,446 | ₩42,360 | ₩42,446 | +0.11% | 1.1만 |
|---|
| 2026.02.26 | ₩42,546 | ₩42,605 | ₩42,546 | ₩42,605 | +0.14% | 400 |
|---|
| 2026.02.25 | ₩42,613 | ₩42,777 | ₩42,600 | ₩42,777 | +0.39% | 2.7천 |
|---|
| 2026.02.24 | ₩42,489 | ₩42,489 | ₩42,489 | ₩42,489 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩42,360 | ₩42,360 | ₩42,119 | ₩42,182 | -0.42% | 900 |
|---|
| 2026.02.20 | ₩42,440 | ₩42,548 | ₩42,440 | ₩42,548 | +0.25% | 1.4천 |
|---|
| 2026.02.19 | ₩42,266 | ₩42,325 | ₩42,266 | ₩42,325 | +0.14% | 300 |
|---|
| 2026.02.18 | ₩42,313 | ₩42,466 | ₩42,279 | ₩42,456 | +0.34% | 2.8천 |
|---|
| 2026.02.17 | ₩42,293 | ₩42,293 | ₩42,243 | ₩42,243 | -0.12% | 400 |
|---|
| 2026.02.13 | ₩42,146 | ₩42,333 | ₩42,146 | ₩42,157 | +0.03% | 800 |
|---|
| 2026.02.12 | ₩42,653 | ₩42,747 | ₩42,159 | ₩42,159 | -1.16% | 900 |
|---|
| 2026.02.11 | ₩42,640 | ₩42,733 | ₩42,640 | ₩42,684 | +0.10% | 200 |
|---|
| 2026.02.10 | ₩42,664 | ₩42,664 | ₩42,664 | ₩42,664 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩42,747 | ₩42,840 | ₩42,747 | ₩42,769 | +0.05% | 6.7천 |
|---|
| 2026.02.06 | ₩42,320 | ₩42,640 | ₩42,308 | ₩42,640 | +0.76% | 3.6천 |
|---|
| 2026.02.05 | ₩42,173 | ₩42,173 | ₩41,953 | ₩41,953 | -0.52% | 7.1천 |
|---|
| 2026.02.04 | ₩42,520 | ₩42,520 | ₩42,239 | ₩42,386 | -0.31% | 7천 |
|---|
| 2026.02.03 | ₩43,054 | ₩43,054 | ₩42,426 | ₩42,512 | -1.26% | 5.7만 |
|---|
| 2026.02.02 | ₩42,787 | ₩42,893 | ₩42,760 | ₩42,784 | -0.01% | 2.3천 |
|---|
| 2026.01.30 | ₩42,720 | ₩42,720 | ₩42,560 | ₩42,606 | -0.27% | 700 |
|---|
| 2026.01.29 | ₩42,520 | ₩42,688 | ₩42,409 | ₩42,688 | +0.40% | 4.6천 |
|---|
| 2026.01.28 | ₩42,933 | ₩42,933 | ₩42,760 | ₩42,827 | -0.25% | 6.9천 |
|---|
| 2026.01.27 | ₩42,764 | ₩42,880 | ₩42,753 | ₩42,793 | +0.07% | 1.2만 |
|---|
| 2026.01.26 | ₩42,680 | ₩42,707 | ₩42,680 | ₩42,703 | +0.05% | 700 |
|---|
| 2026.01.23 | ₩42,640 | ₩42,640 | ₩42,506 | ₩42,545 | -0.22% | 3.5천 |
|---|
| 2026.01.22 | ₩42,493 | ₩42,526 | ₩42,440 | ₩42,526 | +0.08% | 1.8천 |
|---|
| 2026.01.21 | ₩42,279 | ₩42,354 | ₩42,279 | ₩42,354 | +0.18% | 300 |
|---|
| 2026.01.20 | ₩42,226 | ₩42,293 | ₩41,949 | ₩41,949 | -0.66% | 7.9천 |
|---|
| 2026.01.16 | ₩42,760 | ₩42,760 | ₩42,613 | ₩42,632 | -0.30% | 1.8천 |
|---|
| 2026.01.15 | ₩42,707 | ₩42,707 | ₩42,592 | ₩42,592 | -0.27% | 1.1천 |
|---|
| 2026.01.14 | ₩42,553 | ₩42,553 | ₩42,426 | ₩42,500 | -0.13% | 2.4천 |
|---|
| 2026.01.13 | ₩42,667 | ₩42,667 | ₩42,630 | ₩42,630 | -0.08% | 1.4천 |
|---|
| 2026.01.12 | ₩42,573 | ₩42,740 | ₩42,573 | ₩42,740 | +0.39% | 4.7천 |
|---|
| 2026.01.09 | ₩42,659 | ₩42,659 | ₩42,659 | ₩42,659 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩42,417 | ₩42,446 | ₩42,413 | ₩42,437 | +0.05% | 2.8천 |
|---|
| 2026.01.07 | ₩42,581 | ₩42,610 | ₩42,413 | ₩42,460 | -0.29% | 1.3천 |
|---|
| 2026.01.06 | ₩42,480 | ₩42,552 | ₩42,453 | ₩42,552 | +0.17% | 2만 |
|---|
| 2026.01.05 | ₩42,420 | ₩42,420 | ₩42,346 | ₩42,372 | -0.11% | 4.9천 |
|---|
| 2026.01.02 | ₩42,300 | ₩42,300 | ₩42,133 | ₩42,189 | -0.26% | 9천 |
|---|
| 2025.12.31 | ₩42,206 | ₩42,253 | ₩42,159 | ₩42,206 | 0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩42,226 | ₩42,226 | ₩42,173 | ₩42,209 | -0.04% | 3.3천 |
|---|
| 2025.12.29 | ₩42,186 | ₩42,199 | ₩42,153 | ₩42,189 | +0.01% | 4.3천 |
|---|
| 2025.12.26 | ₩42,146 | ₩42,182 | ₩42,139 | ₩42,182 | +0.09% | 1.5천 |
|---|
| 2025.12.24 | ₩42,133 | ₩42,186 | ₩42,133 | ₩42,186 | +0.13% | 100 |
|---|
| 2025.12.23 | ₩42,053 | ₩42,178 | ₩42,053 | ₩42,178 | +0.30% | 400 |
|---|
| 2025.12.22 | ₩42,106 | ₩42,166 | ₩42,106 | ₩42,166 | +0.14% | 300 |
|---|
| 2025.12.19 | ₩42,153 | ₩42,159 | ₩42,153 | ₩42,153 | 0.00% | 5.7천 |
|---|
| 2025.12.18 | ₩42,066 | ₩42,117 | ₩42,066 | ₩42,117 | +0.12% | 400 |
|---|
| 2025.12.17 | ₩42,066 | ₩42,093 | ₩42,066 | ₩42,093 | +0.06% | 2.3천 |
|---|
| 2025.12.16 | ₩42,053 | ₩42,066 | ₩42,039 | ₩42,053 | 0.00% | 1.8만 |
|---|
| 2025.12.15 | ₩42,053 | ₩42,053 | ₩42,046 | ₩42,046 | -0.02% | 3.3천 |
|---|
| 2025.12.12 | ₩42,039 | ₩42,039 | ₩42,023 | ₩42,033 | -0.02% | 4.8천 |
|---|
| 2025.12.11 | ₩42,026 | ₩42,053 | ₩42,026 | ₩42,033 | +0.02% | 3.1천 |
|---|
| 2025.12.10 | ₩42,023 | ₩42,025 | ₩42,023 | ₩42,025 | +0.00% | 200 |
|---|
| 2025.12.09 | ₩42,039 | ₩42,066 | ₩42,006 | ₩42,006 | -0.08% | 800 |
|---|
| 2025.12.08 | ₩41,973 | ₩42,026 | ₩41,973 | ₩41,993 | +0.05% | 3.4만 |
|---|
| 2025.12.05 | ₩41,959 | ₩42,013 | ₩41,959 | ₩41,995 | +0.09% | 2.7천 |
|---|
| 2025.12.04 | ₩41,946 | ₩42,026 | ₩41,946 | ₩41,979 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩41,962 | ₩41,962 | ₩41,962 | ₩41,962 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩41,973 | ₩41,973 | ₩41,906 | ₩41,923 | -0.12% | 400 |
|---|
| 2025.12.01 | ₩41,959 | ₩41,973 | ₩41,910 | ₩41,910 | -0.12% | 800 |
|---|
| 2025.11.28 | ₩41,933 | ₩41,933 | ₩41,903 | ₩41,903 | -0.07% | 100 |
|---|
| 2025.11.26 | ₩41,906 | ₩41,906 | ₩41,831 | ₩41,831 | -0.18% | 100 |
|---|
| 2025.11.25 | ₩41,746 | ₩41,778 | ₩41,746 | ₩41,778 | +0.08% | 100 |
|---|
| 2025.11.24 | ₩41,692 | ₩41,692 | ₩41,655 | ₩41,655 | -0.09% | 100 |
|---|
| 2025.11.21 | ₩41,185 | ₩41,385 | ₩41,172 | ₩41,349 | +0.40% | 1.3만 |
|---|
| 2025.11.20 | ₩41,499 | ₩41,499 | ₩41,102 | ₩41,102 | -0.96% | 2.2천 |
|---|
| 2025.11.19 | ₩41,399 | ₩41,399 | ₩41,328 | ₩41,388 | -0.03% | 3.1천 |
|---|
| 2025.11.18 | ₩41,325 | ₩41,325 | ₩41,325 | ₩41,325 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩41,545 | ₩41,545 | ₩41,425 | ₩41,432 | -0.27% | 400 |
|---|
| 2025.11.14 | ₩41,452 | ₩41,544 | ₩41,452 | ₩41,544 | +0.22% | 300 |
|---|
| 2025.11.13 | ₩41,619 | ₩41,619 | ₩41,501 | ₩41,501 | -0.28% | 300 |
|---|
| 2025.11.12 | ₩41,719 | ₩41,719 | ₩41,719 | ₩41,719 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,639 | ₩41,692 | ₩41,612 | ₩41,692 | +0.13% | 1.3만 |
|---|
| 2025.11.10 | ₩41,626 | ₩41,671 | ₩41,626 | ₩41,671 | +0.11% | 600 |
|---|
| 2025.11.07 | ₩41,792 | ₩41,792 | ₩41,459 | ₩41,459 | -0.80% | 3.2천 |
|---|
| 2025.11.06 | ₩41,519 | ₩41,532 | ₩41,412 | ₩41,420 | -0.24% | 9.8천 |
|---|
| 2025.11.05 | ₩41,545 | ₩41,612 | ₩41,545 | ₩41,553 | +0.02% | 4.5천 |
|---|
| 2025.11.04 | ₩41,439 | ₩41,519 | ₩41,439 | ₩41,441 | +0.01% | 2.3만 |
|---|
| 2025.11.03 | ₩41,571 | ₩41,612 | ₩41,551 | ₩41,551 | -0.05% | 2.7천 |
|---|
| 2025.10.31 | ₩41,528 | ₩41,528 | ₩41,528 | ₩41,528 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,497 | ₩41,497 | ₩41,497 | ₩41,497 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩41,592 | ₩41,615 | ₩41,552 | ₩41,552 | -0.10% | 2.1만 |
|---|
| 2025.10.28 | ₩41,545 | ₩41,579 | ₩41,545 | ₩41,579 | +0.08% | 300 |
|---|
| 2025.10.27 | ₩41,586 | ₩41,586 | ₩41,571 | ₩41,571 | -0.04% | 2.6천 |
|---|
| 2025.10.24 | ₩41,519 | ₩41,519 | ₩41,479 | ₩41,479 | -0.10% | 7.1천 |
|---|
| 2025.10.23 | ₩41,405 | ₩41,405 | ₩41,405 | ₩41,405 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩41,292 | ₩41,292 | ₩41,292 | ₩41,292 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩41,357 | ₩41,357 | ₩41,357 | ₩41,357 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,279 | ₩41,332 | ₩41,279 | ₩41,332 | +0.13% | 1.1천 |
|---|
| 2025.10.17 | ₩40,838 | ₩41,078 | ₩40,838 | ₩41,078 | +0.59% | 1.9천 |
|---|
| 2025.10.16 | ₩40,884 | ₩40,892 | ₩40,771 | ₩40,874 | -0.02% | 1.6천 |
|---|
| 2025.10.15 | ₩41,054 | ₩41,092 | ₩41,054 | ₩41,058 | +0.01% | 800 |
|---|
| 2025.10.14 | ₩40,838 | ₩41,054 | ₩40,838 | ₩41,029 | +0.47% | 400 |
|---|
| 2025.10.13 | ₩40,972 | ₩41,098 | ₩40,958 | ₩41,098 | +0.31% | 700 |
|---|
| 2025.10.10 | ₩41,265 | ₩41,265 | ₩40,755 | ₩40,755 | -1.24% | 1.2천 |
|---|