시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Accelerated Plus ETF - July 과거 주가
Innovator U.S. Equity Accelerated Plus ETF - July · XTJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Accelerated Plus ETF - July · XTJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,869 | ₩57,869 | ₩57,768 | ₩57,768 | -0.17% | 200 |
| 2026.10.08 | ₩57,695 | ₩57,708 | ₩57,469 | ₩57,507 | -0.33% | 3.1천 |
| 2026.10.07 | ₩57,721 | ₩57,721 | ₩57,574 | ₩57,674 | -0.08% | 6.8천 |
| 2026.10.06 | ₩57,788 | ₩57,788 | ₩57,788 | ₩57,788 | 0.00% | 100 |
| 2026.10.05 | ₩57,507 | ₩57,507 | ₩57,507 | ₩57,507 | 0.00% | 400 |
| 2026.10.02 | ₩57,198 | ₩57,359 | ₩57,198 | ₩57,247 | +0.08% | 2.1천 |
| 2026.10.01 | ₩56,970 | ₩56,976 | ₩56,970 | ₩56,976 | +0.01% | 400 |
| 2026.09.30 | ₩57,064 | ₩57,091 | ₩56,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,925 |
| -0.24% |
| 700 |
| 2026.09.29 | ₩56,870 | ₩57,011 | ₩56,870 | ₩56,934 | +0.11% | 900 |
|---|
| 2026.09.28 | ₩57,118 | ₩57,118 | ₩56,950 | ₩56,950 | -0.29% | 900 |
|---|
| 2026.09.25 | ₩57,292 | ₩57,292 | ₩57,218 | ₩57,263 | -0.05% | 2.4천 |
|---|
| 2026.09.24 | ₩57,024 | ₩57,024 | ₩57,024 | ₩57,024 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩56,985 | ₩56,985 | ₩56,985 | ₩56,985 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩57,198 | ₩57,283 | ₩57,198 | ₩57,283 | +0.15% | 300 |
|---|
| 2026.09.21 | ₩57,346 | ₩57,346 | ₩57,185 | ₩57,259 | -0.15% | 3.7천 |
|---|
| 2026.09.18 | ₩56,695 | ₩56,709 | ₩56,695 | ₩56,709 | +0.02% | 500 |
|---|
| 2026.09.17 | ₩56,555 | ₩56,694 | ₩56,541 | ₩56,694 | +0.25% | 2.6천 |
|---|
| 2026.09.16 | ₩56,174 | ₩56,174 | ₩56,174 | ₩56,174 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩56,367 | ₩56,367 | ₩56,353 | ₩56,353 | -0.02% | 100 |
|---|
| 2026.09.14 | ₩56,537 | ₩56,537 | ₩56,537 | ₩56,537 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,796 | ₩56,796 | ₩56,707 | ₩56,707 | -0.16% | 1.7천 |
|---|
| 2026.09.10 | ₩56,313 | ₩56,313 | ₩56,193 | ₩56,273 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩56,635 | ₩56,635 | ₩56,548 | ₩56,548 | -0.15% | 100 |
|---|
| 2026.09.08 | ₩56,729 | ₩56,732 | ₩56,729 | ₩56,732 | +0.00% | 300 |
|---|
| 2026.09.04 | ₩57,091 | ₩57,091 | ₩56,950 | ₩56,950 | -0.25% | 100 |
|---|
| 2026.09.03 | ₩56,883 | ₩57,091 | ₩56,769 | ₩57,091 | +0.37% | 700 |
|---|
| 2026.09.02 | ₩56,595 | ₩56,783 | ₩56,474 | ₩56,783 | +0.33% | 4.1천 |
|---|
| 2026.09.01 | ₩55,656 | ₩56,608 | ₩55,656 | ₩56,422 | +1.38% | 2.9천 |
|---|
| 2026.08.31 | ₩56,501 | ₩56,756 | ₩56,501 | ₩56,706 | +0.36% | 2.8천 |
|---|
| 2026.08.28 | ₩56,957 | ₩56,957 | ₩56,675 | ₩56,716 | -0.42% | 1.6만 |
|---|
| 2026.08.27 | ₩56,716 | ₩56,756 | ₩56,716 | ₩56,756 | +0.07% | 2.2천 |
|---|
| 2026.08.26 | ₩56,520 | ₩56,520 | ₩56,520 | ₩56,520 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,488 | ₩56,488 | ₩56,467 | ₩56,467 | -0.04% | 100 |
|---|
| 2026.08.24 | ₩56,407 | ₩56,407 | ₩56,349 | ₩56,349 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩56,454 | ₩56,454 | ₩56,454 | ₩56,454 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,387 | ₩56,387 | ₩56,261 | ₩56,261 | -0.22% | 700 |
|---|
| 2026.08.19 | ₩56,528 | ₩56,608 | ₩56,474 | ₩56,517 | -0.02% | 1.9천 |
|---|
| 2026.08.18 | ₩56,394 | ₩56,439 | ₩56,380 | ₩56,439 | +0.08% | 1.8만 |
|---|
| 2026.08.17 | ₩56,622 | ₩56,622 | ₩56,622 | ₩56,622 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩56,742 | ₩56,742 | ₩56,742 | ₩56,742 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩56,917 | ₩56,917 | ₩56,789 | ₩56,789 | -0.22% | 3.9천 |
|---|
| 2026.08.12 | ₩56,675 | ₩56,702 | ₩56,598 | ₩56,598 | -0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩56,702 | ₩56,702 | ₩56,494 | ₩56,494 | -0.37% | 1.5천 |
|---|
| 2026.08.10 | ₩56,729 | ₩56,729 | ₩56,501 | ₩56,569 | -0.28% | 6.4천 |
|---|
| 2026.08.07 | ₩56,555 | ₩56,675 | ₩56,534 | ₩56,675 | +0.21% | 1.7천 |
|---|
| 2026.08.06 | ₩56,407 | ₩56,555 | ₩56,407 | ₩56,441 | +0.06% | 7.3천 |
|---|
| 2026.08.05 | ₩56,561 | ₩56,595 | ₩56,501 | ₩56,504 | -0.10% | 11만 |
|---|
| 2026.08.04 | ₩56,072 | ₩56,450 | ₩56,072 | ₩56,450 | +0.67% | 2.8천 |
|---|
| 2026.08.03 | ₩55,830 | ₩55,864 | ₩55,830 | ₩55,864 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩55,388 | ₩55,439 | ₩55,388 | ₩55,439 | +0.09% | 200 |
|---|
| 2026.07.30 | ₩55,020 | ₩55,020 | ₩55,020 | ₩55,020 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,496 | ₩54,664 | ₩54,264 | ₩54,264 | -0.43% | 400 |
|---|
| 2026.07.28 | ₩54,851 | ₩55,019 | ₩54,851 | ₩54,973 | +0.22% | 1.2천 |
|---|
| 2026.07.27 | ₩54,758 | ₩54,818 | ₩54,758 | ₩54,818 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩54,798 | ₩54,972 | ₩54,719 | ₩54,719 | -0.14% | 600 |
|---|
| 2026.07.23 | ₩54,623 | ₩54,644 | ₩54,623 | ₩54,644 | +0.04% | 100 |
|---|
| 2026.07.22 | ₩55,307 | ₩55,307 | ₩55,259 | ₩55,259 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩55,173 | ₩55,294 | ₩55,173 | ₩55,294 | +0.22% | 200 |
|---|
| 2026.07.20 | ₩55,093 | ₩55,093 | ₩54,912 | ₩54,912 | -0.33% | 3천 |
|---|
| 2026.07.17 | ₩54,865 | ₩54,986 | ₩54,865 | ₩54,941 | +0.14% | 300 |
|---|
| 2026.07.16 | ₩55,428 | ₩55,428 | ₩55,255 | ₩55,255 | -0.31% | 400 |
|---|
| 2026.07.15 | ₩55,509 | ₩55,509 | ₩55,428 | ₩55,488 | -0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩55,348 | ₩55,455 | ₩55,281 | ₩55,307 | -0.07% | 1.3천 |
|---|
| 2026.07.13 | ₩55,150 | ₩55,150 | ₩55,150 | ₩55,150 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩55,441 | ₩55,462 | ₩55,401 | ₩55,462 | +0.04% | 500 |
|---|
| 2026.07.09 | ₩55,106 | ₩55,321 | ₩55,106 | ₩55,287 | +0.33% | 400 |
|---|
| 2026.07.08 | ₩54,838 | ₩54,969 | ₩54,838 | ₩54,969 | +0.24% | 100 |
|---|
| 2026.07.07 | ₩55,120 | ₩55,267 | ₩55,086 | ₩55,086 | -0.06% | 900 |
|---|
| 2026.07.06 | ₩55,106 | ₩55,262 | ₩55,106 | ₩55,262 | +0.28% | 1천 |
|---|
| 2026.07.02 | ₩55,133 | ₩55,133 | ₩54,913 | ₩54,913 | -0.40% | 800 |
|---|
| 2026.07.01 | ₩55,213 | ₩55,213 | ₩54,758 | ₩54,960 | -0.46% | 2.6천 |
|---|
| 2026.06.30 | ₩55,079 | ₩55,153 | ₩55,079 | ₩55,153 | +0.13% | 600 |
|---|
| 2026.06.29 | ₩55,066 | ₩55,146 | ₩55,066 | ₩55,146 | +0.15% | 100 |
|---|
| 2026.06.26 | ₩55,039 | ₩55,173 | ₩55,039 | ₩55,104 | +0.12% | 3.3천 |
|---|
| 2026.06.25 | ₩55,133 | ₩55,133 | ₩55,032 | ₩55,079 | -0.10% | 1천 |
|---|
| 2026.06.24 | ₩55,066 | ₩55,066 | ₩55,066 | ₩55,066 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩55,026 | ₩55,066 | ₩55,026 | ₩55,066 | +0.07% | 600 |
|---|
| 2026.06.22 | ₩55,026 | ₩55,100 | ₩55,026 | ₩55,100 | +0.13% | 6천 |
|---|
| 2026.06.18 | ₩55,059 | ₩55,059 | ₩55,059 | ₩55,059 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩54,999 | ₩54,999 | ₩54,999 | ₩54,999 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩54,999 | ₩55,046 | ₩54,986 | ₩55,046 | +0.09% | 1.1만 |
|---|
| 2026.06.15 | ₩54,972 | ₩54,999 | ₩54,972 | ₩54,986 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩54,932 | ₩54,952 | ₩54,932 | ₩54,952 | +0.04% | 2.3천 |
|---|
| 2026.06.11 | ₩54,851 | ₩54,939 | ₩54,851 | ₩54,939 | +0.16% | 2.1천 |
|---|
| 2026.06.10 | ₩54,858 | ₩54,858 | ₩54,858 | ₩54,858 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩54,905 | ₩54,905 | ₩54,905 | ₩54,905 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩54,939 | ₩54,939 | ₩54,939 | ₩54,939 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩54,918 | ₩54,918 | ₩54,865 | ₩54,878 | -0.07% | 1천 |
|---|
| 2026.06.04 | ₩54,905 | ₩54,952 | ₩54,905 | ₩54,952 | +0.09% | 700 |
|---|
| 2026.06.03 | ₩54,892 | ₩54,939 | ₩54,892 | ₩54,939 | +0.09% | 1천 |
|---|
| 2026.06.02 | ₩54,939 | ₩54,939 | ₩54,939 | ₩54,939 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩54,677 | ₩54,932 | ₩49,366 | ₩54,932 | +0.47% | 6.3천 |
|---|
| 2026.05.29 | ₩54,878 | ₩54,902 | ₩54,865 | ₩54,902 | +0.04% | 2천 |
|---|
| 2026.05.28 | ₩54,597 | ₩54,905 | ₩54,597 | ₩54,905 | +0.56% | 2천 |
|---|
| 2026.05.27 | ₩54,825 | ₩54,858 | ₩54,811 | ₩54,858 | +0.06% | 7천 |
|---|
| 2026.05.26 | ₩54,825 | ₩54,872 | ₩54,825 | ₩54,872 | +0.09% | 200 |
|---|
| 2026.05.22 | ₩54,798 | ₩54,818 | ₩54,798 | ₩54,818 | +0.04% | 1.4만 |
|---|
| 2026.05.21 | ₩54,771 | ₩54,771 | ₩54,771 | ₩54,771 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩54,664 | ₩54,697 | ₩54,650 | ₩54,697 | +0.06% | 20.8만 |
|---|
| 2026.05.19 | ₩54,678 | ₩54,678 | ₩54,678 | ₩54,678 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,697 | ₩54,724 | ₩54,610 | ₩54,677 | -0.04% | 900 |
|---|
| 2026.05.15 | ₩54,570 | ₩54,657 | ₩54,570 | ₩54,657 | +0.16% | 1만 |
|---|
| 2026.05.14 | ₩54,630 | ₩54,711 | ₩54,630 | ₩54,711 | +0.15% | 600 |
|---|
| 2026.05.13 | ₩54,544 | ₩54,677 | ₩54,544 | ₩54,637 | +0.17% | 1.8천 |
|---|
| 2026.05.12 | ₩54,516 | ₩54,603 | ₩54,516 | ₩54,603 | +0.16% | 600 |
|---|
| 2026.05.11 | ₩54,556 | ₩54,603 | ₩54,543 | ₩54,603 | +0.09% | 6.5천 |
|---|
| 2026.05.08 | ₩54,503 | ₩54,623 | ₩54,503 | ₩54,576 | +0.14% | 8.1천 |
|---|
| 2026.05.07 | ₩54,489 | ₩54,570 | ₩54,462 | ₩54,516 | +0.05% | 1.9만 |
|---|
| 2026.05.06 | ₩54,503 | ₩54,516 | ₩54,437 | ₩54,516 | +0.02% | 6.6만 |
|---|
| 2026.05.05 | ₩54,402 | ₩54,402 | ₩54,402 | ₩54,402 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩54,422 | ₩54,422 | ₩54,308 | ₩54,308 | -0.21% | 1.9천 |
|---|
| 2026.05.01 | ₩54,369 | ₩54,369 | ₩54,302 | ₩54,361 | -0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩54,129 | ₩54,315 | ₩54,100 | ₩54,315 | +0.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,208 | ₩54,208 | ₩54,035 | ₩54,127 | -0.15% | 1.3천 |
|---|
| 2026.04.28 | ₩54,141 | ₩54,154 | ₩54,141 | ₩54,154 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩54,047 | ₩54,161 | ₩54,047 | ₩54,161 | +0.21% | 900 |
|---|
| 2026.04.24 | ₩54,087 | ₩54,087 | ₩54,020 | ₩54,080 | -0.01% | 5.2천 |
|---|
| 2026.04.23 | ₩53,980 | ₩53,993 | ₩53,711 | ₩53,922 | -0.11% | 3.1만 |
|---|
| 2026.04.22 | ₩53,980 | ₩53,993 | ₩53,966 | ₩53,980 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩53,953 | ₩53,953 | ₩53,792 | ₩53,805 | -0.27% | 5만 |
|---|
| 2026.04.20 | ₩53,953 | ₩53,953 | ₩53,946 | ₩53,946 | -0.01% | 200 |
|---|
| 2026.04.17 | ₩53,980 | ₩54,009 | ₩53,953 | ₩54,009 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩53,738 | ₩53,859 | ₩53,738 | ₩53,859 | +0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩53,711 | ₩53,852 | ₩53,674 | ₩53,785 | +0.14% | 17.7만 |
|---|
| 2026.04.14 | ₩53,671 | ₩53,711 | ₩53,564 | ₩53,694 | +0.04% | 2.9천 |
|---|
| 2026.04.13 | ₩53,255 | ₩53,465 | ₩53,255 | ₩53,465 | +0.39% | 6.7천 |
|---|
| 2026.04.10 | ₩53,309 | ₩53,309 | ₩53,175 | ₩53,179 | -0.24% | 1.7천 |
|---|
| 2026.04.09 | ₩52,987 | ₩53,282 | ₩52,987 | ₩53,282 | +0.56% | 9.4천 |
|---|
| 2026.04.08 | ₩53,027 | ₩53,027 | ₩52,893 | ₩53,001 | -0.05% | 6.6천 |
|---|
| 2026.04.07 | ₩51,794 | ₩51,972 | ₩51,767 | ₩51,972 | +0.34% | 9.6천 |
|---|
| 2026.04.06 | ₩51,928 | ₩52,116 | ₩51,914 | ₩52,008 | +0.15% | 2.7천 |
|---|
| 2026.04.02 | ₩51,725 | ₩51,820 | ₩51,725 | ₩51,820 | +0.18% | 200 |
|---|
| 2026.04.01 | ₩51,706 | ₩51,941 | ₩51,700 | ₩51,776 | +0.13% | 6.8천 |
|---|
| 2026.03.31 | ₩50,888 | ₩51,434 | ₩50,882 | ₩51,434 | +1.07% | 1.7천 |
|---|
| 2026.03.30 | ₩50,479 | ₩50,479 | ₩49,970 | ₩50,194 | -0.57% | 600 |
|---|
| 2026.03.27 | ₩50,654 | ₩50,654 | ₩50,274 | ₩50,274 | -0.75% | 400 |
|---|
| 2026.03.26 | ₩51,566 | ₩51,566 | ₩51,009 | ₩51,009 | -1.08% | 4.4천 |
|---|
| 2026.03.25 | ₩51,753 | ₩51,901 | ₩51,693 | ₩51,693 | -0.12% | 400 |
|---|
| 2026.03.24 | ₩51,338 | ₩51,700 | ₩51,338 | ₩51,476 | +0.27% | 1만 |
|---|
| 2026.03.23 | ₩51,820 | ₩51,921 | ₩51,660 | ₩51,694 | -0.24% | 1.7만 |
|---|
| 2026.03.20 | ₩51,499 | ₩51,499 | ₩50,982 | ₩51,047 | -0.88% | 4천 |
|---|
| 2026.03.19 | ₩51,586 | ₩51,794 | ₩51,499 | ₩51,721 | +0.26% | 8천 |
|---|
| 2026.03.18 | ₩52,048 | ₩52,048 | ₩51,759 | ₩51,759 | -0.56% | 700 |
|---|
| 2026.03.17 | ₩52,397 | ₩52,397 | ₩52,156 | ₩52,270 | -0.24% | 8.5천 |
|---|
| 2026.03.16 | ₩52,022 | ₩52,263 | ₩52,022 | ₩52,078 | +0.11% | 700 |
|---|
| 2026.03.13 | ₩52,008 | ₩52,008 | ₩51,580 | ₩51,580 | -0.82% | 2천 |
|---|
| 2026.03.12 | ₩51,881 | ₩51,953 | ₩51,778 | ₩51,778 | -0.20% | 800 |
|---|
| 2026.03.11 | ₩52,263 | ₩52,293 | ₩52,196 | ₩52,293 | +0.06% | 400 |
|---|
| 2026.03.10 | ₩52,462 | ₩52,462 | ₩52,276 | ₩52,317 | -0.28% | 7.3천 |
|---|
| 2026.03.09 | ₩52,022 | ₩52,326 | ₩52,022 | ₩52,326 | +0.59% | 300 |
|---|
| 2026.03.06 | ₩52,196 | ₩52,223 | ₩51,941 | ₩51,955 | -0.46% | 6.3천 |
|---|
| 2026.03.05 | ₩52,491 | ₩52,585 | ₩52,250 | ₩52,561 | +0.13% | 24.1만 |
|---|
| 2026.03.04 | ₩52,625 | ₩52,799 | ₩52,625 | ₩52,719 | +0.18% | 1만 |
|---|
| 2026.03.03 | ₩52,303 | ₩52,518 | ₩51,948 | ₩52,453 | +0.29% | 9.4만 |
|---|
| 2026.03.02 | ₩52,584 | ₩52,746 | ₩52,518 | ₩52,684 | +0.19% | 4.6천 |
|---|
| 2026.02.27 | ₩52,637 | ₩52,679 | ₩52,637 | ₩52,668 | +0.06% | 1.7천 |
|---|
| 2026.02.26 | ₩52,799 | ₩52,806 | ₩52,799 | ₩52,806 | +0.01% | 200 |
|---|
| 2026.02.25 | ₩52,853 | ₩52,900 | ₩52,759 | ₩52,900 | +0.09% | 700 |
|---|
| 2026.02.24 | ₩52,706 | ₩52,706 | ₩52,659 | ₩52,659 | -0.09% | 400 |
|---|
| 2026.02.23 | ₩52,471 | ₩52,518 | ₩52,382 | ₩52,382 | -0.17% | 2.1천 |
|---|
| 2026.02.20 | ₩52,676 | ₩52,676 | ₩52,676 | ₩52,676 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩52,545 | ₩52,545 | ₩52,480 | ₩52,480 | -0.12% | 100 |
|---|
| 2026.02.18 | ₩52,609 | ₩52,609 | ₩52,609 | ₩52,609 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩52,209 | ₩52,531 | ₩52,209 | ₩52,435 | +0.43% | 1.7천 |
|---|
| 2026.02.13 | ₩52,357 | ₩52,357 | ₩52,329 | ₩52,329 | -0.05% | 200 |
|---|
| 2026.02.12 | ₩52,572 | ₩52,572 | ₩52,309 | ₩52,309 | -0.50% | 1.9천 |
|---|
| 2026.02.11 | ₩52,746 | ₩52,746 | ₩52,735 | ₩52,735 | -0.02% | 200 |
|---|
| 2026.02.10 | ₩52,738 | ₩52,738 | ₩52,738 | ₩52,738 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩52,766 | ₩52,773 | ₩52,732 | ₩52,770 | +0.01% | 400 |
|---|
| 2026.02.06 | ₩52,250 | ₩52,657 | ₩52,250 | ₩52,657 | +0.78% | 1.5만 |
|---|
| 2026.02.05 | ₩52,075 | ₩52,189 | ₩52,071 | ₩52,071 | -0.01% | 700 |
|---|
| 2026.02.04 | ₩52,558 | ₩52,585 | ₩52,436 | ₩52,436 | -0.23% | 2천 |
|---|
| 2026.02.03 | ₩52,753 | ₩52,753 | ₩52,384 | ₩52,529 | -0.42% | 3.6만 |
|---|
| 2026.02.02 | ₩52,826 | ₩52,826 | ₩52,730 | ₩52,730 | -0.18% | 2천 |
|---|
| 2026.01.30 | ₩52,554 | ₩52,554 | ₩52,554 | ₩52,554 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩52,464 | ₩52,636 | ₩52,464 | ₩52,636 | +0.33% | 300 |
|---|
| 2026.01.28 | ₩52,585 | ₩52,690 | ₩52,585 | ₩52,690 | +0.20% | 900 |
|---|
| 2026.01.27 | ₩52,676 | ₩52,676 | ₩52,676 | ₩52,676 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩52,652 | ₩52,652 | ₩52,639 | ₩52,639 | -0.03% | 600 |
|---|
| 2026.01.23 | ₩52,539 | ₩52,539 | ₩52,539 | ₩52,539 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩52,464 | ₩52,531 | ₩52,437 | ₩52,531 | +0.13% | 3.1천 |
|---|
| 2026.01.21 | ₩52,262 | ₩52,364 | ₩52,262 | ₩52,364 | +0.20% | 2천 |
|---|
| 2026.01.20 | ₩52,176 | ₩52,183 | ₩51,983 | ₩51,983 | -0.37% | 300 |
|---|
| 2026.01.16 | ₩52,530 | ₩52,530 | ₩52,530 | ₩52,530 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩52,504 | ₩52,504 | ₩52,504 | ₩52,504 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,384 | ₩52,417 | ₩52,384 | ₩52,417 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩52,504 | ₩52,511 | ₩52,504 | ₩52,511 | +0.01% | 200 |
|---|
| 2026.01.12 | ₩52,411 | ₩52,625 | ₩52,411 | ₩52,625 | +0.41% | 8.9천 |
|---|
| 2026.01.09 | ₩52,554 | ₩52,554 | ₩52,554 | ₩52,554 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩52,286 | ₩52,417 | ₩52,286 | ₩52,404 | +0.23% | 900 |
|---|
| 2026.01.07 | ₩52,484 | ₩52,484 | ₩52,377 | ₩52,377 | -0.20% | 100 |
|---|
| 2026.01.06 | ₩52,431 | ₩52,491 | ₩52,424 | ₩52,444 | +0.03% | 2.1천 |
|---|
| 2026.01.05 | ₩52,357 | ₩52,357 | ₩52,299 | ₩52,299 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩52,129 | ₩52,152 | ₩52,129 | ₩52,152 | +0.04% | 1.1만 |
|---|
| 2025.12.31 | ₩52,236 | ₩52,236 | ₩52,145 | ₩52,145 | -0.17% | 400 |
|---|
| 2025.12.30 | ₩52,263 | ₩52,326 | ₩52,263 | ₩52,326 | +0.12% | 600 |
|---|
| 2025.12.29 | ₩52,263 | ₩52,333 | ₩52,250 | ₩52,333 | +0.13% | 2천 |
|---|
| 2025.12.26 | ₩52,315 | ₩52,315 | ₩52,315 | ₩52,315 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,250 | ₩52,310 | ₩52,250 | ₩52,310 | +0.12% | 100 |
|---|
| 2025.12.23 | ₩52,209 | ₩52,290 | ₩52,209 | ₩52,285 | +0.14% | 600 |
|---|
| 2025.12.22 | ₩52,082 | ₩52,219 | ₩52,082 | ₩52,219 | +0.26% | 900 |
|---|
| 2025.12.19 | ₩51,961 | ₩51,961 | ₩51,961 | ₩51,961 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩51,834 | ₩51,834 | ₩51,686 | ₩51,697 | -0.26% | 900 |
|---|
| 2025.12.17 | ₩51,552 | ₩51,552 | ₩51,452 | ₩51,452 | -0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩51,727 | ₩51,745 | ₩51,587 | ₩51,745 | +0.04% | 4.1천 |
|---|
| 2025.12.15 | ₩51,753 | ₩51,760 | ₩51,753 | ₩51,760 | +0.01% | 700 |
|---|
| 2025.12.12 | ₩51,861 | ₩51,861 | ₩51,673 | ₩51,747 | -0.22% | 5.3천 |
|---|
| 2025.12.11 | ₩51,921 | ₩51,921 | ₩51,918 | ₩51,918 | -0.01% | 400 |
|---|
| 2025.12.10 | ₩51,686 | ₩51,851 | ₩51,686 | ₩51,851 | +0.32% | 300 |
|---|
| 2025.12.09 | ₩51,660 | ₩51,733 | ₩51,646 | ₩51,658 | -0.00% | 1.3천 |
|---|
| 2025.12.08 | ₩51,686 | ₩51,700 | ₩51,635 | ₩51,642 | -0.09% | 1.5천 |
|---|
| 2025.12.05 | ₩51,700 | ₩51,827 | ₩51,673 | ₩51,715 | +0.03% | 4.7천 |
|---|
| 2025.12.04 | ₩51,669 | ₩51,669 | ₩51,669 | ₩51,669 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,639 | ₩51,643 | ₩51,639 | ₩51,643 | +0.01% | 100 |
|---|
| 2025.12.02 | ₩51,528 | ₩51,548 | ₩51,528 | ₩51,548 | +0.04% | 300 |
|---|
| 2025.12.01 | ₩51,472 | ₩51,472 | ₩51,460 | ₩51,460 | -0.02% | 400 |
|---|
| 2025.11.28 | ₩51,499 | ₩51,535 | ₩51,458 | ₩51,535 | +0.07% | 600 |
|---|
| 2025.11.26 | ₩51,391 | ₩51,417 | ₩51,391 | ₩51,417 | +0.05% | 1.6만 |
|---|
| 2025.11.25 | ₩51,123 | ₩51,241 | ₩51,123 | ₩51,241 | +0.23% | 1.3천 |
|---|
| 2025.11.24 | ₩50,954 | ₩50,954 | ₩50,954 | ₩50,954 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩50,184 | ₩50,520 | ₩50,184 | ₩50,383 | +0.40% | 3.7천 |
|---|
| 2025.11.20 | ₩50,466 | ₩50,466 | ₩50,086 | ₩50,086 | -0.75% | 400 |
|---|
| 2025.11.19 | ₩50,466 | ₩50,545 | ₩50,412 | ₩50,545 | +0.16% | 3천 |
|---|
| 2025.11.18 | ₩50,318 | ₩50,459 | ₩50,318 | ₩50,451 | +0.26% | 1.5천 |
|---|
| 2025.11.17 | ₩50,962 | ₩50,962 | ₩50,659 | ₩50,659 | -0.59% | 1.6천 |
|---|
| 2025.11.14 | ₩50,910 | ₩50,910 | ₩50,910 | ₩50,910 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩51,217 | ₩51,217 | ₩50,858 | ₩50,858 | -0.70% | 400 |
|---|
| 2025.11.12 | ₩51,391 | ₩51,391 | ₩51,277 | ₩51,316 | -0.15% | 600 |
|---|
| 2025.11.11 | ₩51,438 | ₩51,438 | ₩51,190 | ₩51,292 | -0.28% | 200 |
|---|
| 2025.11.10 | ₩51,297 | ₩51,378 | ₩51,177 | ₩51,365 | +0.13% | 1천 |
|---|
| 2025.11.07 | ₩50,675 | ₩50,856 | ₩50,600 | ₩50,856 | +0.36% | 1.3천 |
|---|
| 2025.11.06 | ₩50,961 | ₩51,014 | ₩50,828 | ₩50,828 | -0.26% | 1.9천 |
|---|
| 2025.11.05 | ₩51,016 | ₩51,244 | ₩51,009 | ₩51,150 | +0.26% | 1.1만 |
|---|
| 2025.11.04 | ₩51,049 | ₩51,049 | ₩51,001 | ₩51,001 | -0.09% | 1.5천 |
|---|
| 2025.11.03 | ₩51,143 | ₩51,311 | ₩51,143 | ₩51,233 | +0.18% | 2.6천 |
|---|
| 2025.10.31 | ₩51,271 | ₩51,293 | ₩51,183 | ₩51,183 | -0.17% | 3.6천 |
|---|
| 2025.10.30 | ₩51,297 | ₩51,297 | ₩51,177 | ₩51,177 | -0.24% | 800 |
|---|
| 2025.10.29 | ₩51,432 | ₩51,432 | ₩51,351 | ₩51,358 | -0.14% | 4.6천 |
|---|
| 2025.10.28 | ₩51,458 | ₩51,458 | ₩51,405 | ₩51,425 | -0.07% | 2.1천 |
|---|
| 2025.10.27 | ₩51,365 | ₩51,485 | ₩51,365 | ₩51,485 | +0.23% | 500 |
|---|
| 2025.10.24 | ₩51,271 | ₩51,318 | ₩51,232 | ₩51,232 | -0.08% | 2.2천 |
|---|
| 2025.10.23 | ₩51,016 | ₩51,063 | ₩50,989 | ₩51,057 | +0.08% | 2.4천 |
|---|
| 2025.10.22 | ₩51,002 | ₩51,002 | ₩50,868 | ₩50,868 | -0.26% | 300 |
|---|
| 2025.10.21 | ₩50,989 | ₩51,040 | ₩50,989 | ₩51,040 | +0.10% | 200 |
|---|
| 2025.10.20 | ₩51,028 | ₩51,028 | ₩51,028 | ₩51,028 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩50,426 | ₩50,654 | ₩50,426 | ₩50,654 | +0.45% | 300 |
|---|
| 2025.10.16 | ₩50,667 | ₩50,748 | ₩50,238 | ₩50,339 | -0.65% | 3.5천 |
|---|
| 2025.10.15 | ₩50,748 | ₩50,748 | ₩50,520 | ₩50,581 | -0.33% | 900 |
|---|
| 2025.10.14 | ₩50,526 | ₩50,613 | ₩50,525 | ₩50,525 | -0.00% | 600 |
|---|
| 2025.10.13 | ₩50,573 | ₩50,682 | ₩50,573 | ₩50,682 | +0.21% | 100 |
|---|
| 2025.10.10 | ₩50,895 | ₩50,909 | ₩50,078 | ₩50,078 | -1.60% | 900 |
|---|