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 | ₩57,880 | ₩57,880 | ₩57,779 | ₩57,779 | -0.17% | 200 |
| 2026.10.08 | ₩57,705 | ₩57,719 | ₩57,480 | ₩57,518 | -0.33% | 3.1천 |
| 2026.10.07 | ₩57,732 | ₩57,732 | ₩57,585 | ₩57,685 | -0.08% | 6.8천 |
| 2026.10.06 | ₩57,799 | ₩57,799 | ₩57,799 | ₩57,799 | 0.00% | 100 |
| 2026.10.05 | ₩57,518 | ₩57,518 | ₩57,518 | ₩57,518 | 0.00% | 400 |
| 2026.10.02 | ₩57,209 | ₩57,370 | ₩57,209 | ₩57,257 | +0.08% | 2.1천 |
| 2026.10.01 | ₩56,981 | ₩56,986 | ₩56,981 | ₩56,986 | +0.01% | 400 |
| 2026.09.30 | ₩57,075 | ₩57,102 | ₩56,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,935 |
| -0.24% |
| 700 |
| 2026.09.29 | ₩56,880 | ₩57,021 | ₩56,880 | ₩56,945 | +0.11% | 900 |
|---|
| 2026.09.28 | ₩57,129 | ₩57,129 | ₩56,961 | ₩56,961 | -0.29% | 900 |
|---|
| 2026.09.25 | ₩57,303 | ₩57,303 | ₩57,229 | ₩57,273 | -0.05% | 2.4천 |
|---|
| 2026.09.24 | ₩57,035 | ₩57,035 | ₩57,035 | ₩57,035 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩56,996 | ₩56,996 | ₩56,996 | ₩56,996 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩57,209 | ₩57,294 | ₩57,209 | ₩57,294 | +0.15% | 300 |
|---|
| 2026.09.21 | ₩57,357 | ₩57,357 | ₩57,196 | ₩57,269 | -0.15% | 3.7천 |
|---|
| 2026.09.18 | ₩56,706 | ₩56,719 | ₩56,706 | ₩56,719 | +0.02% | 500 |
|---|
| 2026.09.17 | ₩56,565 | ₩56,705 | ₩56,552 | ₩56,705 | +0.25% | 2.6천 |
|---|
| 2026.09.16 | ₩56,184 | ₩56,184 | ₩56,184 | ₩56,184 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩56,377 | ₩56,377 | ₩56,364 | ₩56,364 | -0.02% | 100 |
|---|
| 2026.09.14 | ₩56,548 | ₩56,548 | ₩56,548 | ₩56,548 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,807 | ₩56,807 | ₩56,718 | ₩56,718 | -0.16% | 1.7천 |
|---|
| 2026.09.10 | ₩56,324 | ₩56,324 | ₩56,203 | ₩56,283 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩56,646 | ₩56,646 | ₩56,558 | ₩56,558 | -0.15% | 100 |
|---|
| 2026.09.08 | ₩56,740 | ₩56,742 | ₩56,740 | ₩56,742 | +0.00% | 300 |
|---|
| 2026.09.04 | ₩57,102 | ₩57,102 | ₩56,961 | ₩56,961 | -0.25% | 100 |
|---|
| 2026.09.03 | ₩56,894 | ₩57,102 | ₩56,780 | ₩57,102 | +0.37% | 700 |
|---|
| 2026.09.02 | ₩56,605 | ₩56,793 | ₩56,485 | ₩56,793 | +0.33% | 4.1천 |
|---|
| 2026.09.01 | ₩55,666 | ₩56,619 | ₩55,666 | ₩56,432 | +1.38% | 2.9천 |
|---|
| 2026.08.31 | ₩56,511 | ₩56,766 | ₩56,511 | ₩56,717 | +0.36% | 2.8천 |
|---|
| 2026.08.28 | ₩56,968 | ₩56,968 | ₩56,686 | ₩56,726 | -0.42% | 1.6만 |
|---|
| 2026.08.27 | ₩56,726 | ₩56,766 | ₩56,726 | ₩56,766 | +0.07% | 2.2천 |
|---|
| 2026.08.26 | ₩56,530 | ₩56,530 | ₩56,530 | ₩56,530 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,498 | ₩56,498 | ₩56,478 | ₩56,478 | -0.04% | 100 |
|---|
| 2026.08.24 | ₩56,418 | ₩56,418 | ₩56,360 | ₩56,360 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩56,465 | ₩56,465 | ₩56,465 | ₩56,465 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,397 | ₩56,397 | ₩56,271 | ₩56,271 | -0.22% | 700 |
|---|
| 2026.08.19 | ₩56,538 | ₩56,619 | ₩56,485 | ₩56,528 | -0.02% | 1.9천 |
|---|
| 2026.08.18 | ₩56,404 | ₩56,450 | ₩56,391 | ₩56,450 | +0.08% | 1.8만 |
|---|
| 2026.08.17 | ₩56,632 | ₩56,632 | ₩56,632 | ₩56,632 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩56,753 | ₩56,753 | ₩56,753 | ₩56,753 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩56,927 | ₩56,927 | ₩56,800 | ₩56,800 | -0.22% | 3.9천 |
|---|
| 2026.08.12 | ₩56,686 | ₩56,713 | ₩56,608 | ₩56,608 | -0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩56,713 | ₩56,713 | ₩56,505 | ₩56,505 | -0.37% | 1.5천 |
|---|
| 2026.08.10 | ₩56,740 | ₩56,740 | ₩56,511 | ₩56,580 | -0.28% | 6.4천 |
|---|
| 2026.08.07 | ₩56,565 | ₩56,686 | ₩56,545 | ₩56,686 | +0.21% | 1.7천 |
|---|
| 2026.08.06 | ₩56,418 | ₩56,565 | ₩56,418 | ₩56,451 | +0.06% | 7.3천 |
|---|
| 2026.08.05 | ₩56,572 | ₩56,605 | ₩56,511 | ₩56,514 | -0.10% | 11만 |
|---|
| 2026.08.04 | ₩56,082 | ₩56,461 | ₩56,082 | ₩56,461 | +0.67% | 2.8천 |
|---|
| 2026.08.03 | ₩55,841 | ₩55,874 | ₩55,841 | ₩55,874 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩55,398 | ₩55,449 | ₩55,398 | ₩55,449 | +0.09% | 200 |
|---|
| 2026.07.30 | ₩55,031 | ₩55,031 | ₩55,031 | ₩55,031 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,506 | ₩54,674 | ₩54,274 | ₩54,274 | -0.43% | 400 |
|---|
| 2026.07.28 | ₩54,862 | ₩55,029 | ₩54,862 | ₩54,984 | +0.22% | 1.2천 |
|---|
| 2026.07.27 | ₩54,768 | ₩54,828 | ₩54,768 | ₩54,828 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩54,808 | ₩54,982 | ₩54,729 | ₩54,729 | -0.14% | 600 |
|---|
| 2026.07.23 | ₩54,634 | ₩54,654 | ₩54,634 | ₩54,654 | +0.04% | 100 |
|---|
| 2026.07.22 | ₩55,318 | ₩55,318 | ₩55,269 | ₩55,269 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩55,184 | ₩55,304 | ₩55,184 | ₩55,304 | +0.22% | 200 |
|---|
| 2026.07.20 | ₩55,103 | ₩55,103 | ₩54,922 | ₩54,922 | -0.33% | 3천 |
|---|
| 2026.07.17 | ₩54,875 | ₩54,996 | ₩54,875 | ₩54,951 | +0.14% | 300 |
|---|
| 2026.07.16 | ₩55,438 | ₩55,438 | ₩55,265 | ₩55,265 | -0.31% | 400 |
|---|
| 2026.07.15 | ₩55,519 | ₩55,519 | ₩55,438 | ₩55,499 | -0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩55,358 | ₩55,465 | ₩55,291 | ₩55,318 | -0.07% | 1.3천 |
|---|
| 2026.07.13 | ₩55,161 | ₩55,161 | ₩55,161 | ₩55,161 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩55,452 | ₩55,472 | ₩55,412 | ₩55,472 | +0.04% | 500 |
|---|
| 2026.07.09 | ₩55,116 | ₩55,331 | ₩55,116 | ₩55,298 | +0.33% | 400 |
|---|
| 2026.07.08 | ₩54,848 | ₩54,980 | ₩54,848 | ₩54,980 | +0.24% | 100 |
|---|
| 2026.07.07 | ₩55,130 | ₩55,277 | ₩55,096 | ₩55,096 | -0.06% | 900 |
|---|
| 2026.07.06 | ₩55,116 | ₩55,272 | ₩55,116 | ₩55,272 | +0.28% | 1천 |
|---|
| 2026.07.02 | ₩55,143 | ₩55,143 | ₩54,923 | ₩54,923 | -0.40% | 800 |
|---|
| 2026.07.01 | ₩55,224 | ₩55,224 | ₩54,768 | ₩54,970 | -0.46% | 2.6천 |
|---|
| 2026.06.30 | ₩55,090 | ₩55,163 | ₩55,090 | ₩55,163 | +0.13% | 600 |
|---|
| 2026.06.29 | ₩55,076 | ₩55,157 | ₩55,076 | ₩55,157 | +0.15% | 100 |
|---|
| 2026.06.26 | ₩55,049 | ₩55,184 | ₩55,049 | ₩55,114 | +0.12% | 3.3천 |
|---|
| 2026.06.25 | ₩55,143 | ₩55,143 | ₩55,043 | ₩55,090 | -0.10% | 1천 |
|---|
| 2026.06.24 | ₩55,076 | ₩55,076 | ₩55,076 | ₩55,076 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩55,036 | ₩55,076 | ₩55,036 | ₩55,076 | +0.07% | 600 |
|---|
| 2026.06.22 | ₩55,036 | ₩55,110 | ₩55,036 | ₩55,110 | +0.13% | 6천 |
|---|
| 2026.06.18 | ₩55,070 | ₩55,070 | ₩55,070 | ₩55,070 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,009 | ₩55,009 | ₩55,009 | ₩55,009 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩55,009 | ₩55,056 | ₩54,996 | ₩55,056 | +0.09% | 1.1만 |
|---|
| 2026.06.15 | ₩54,982 | ₩55,009 | ₩54,982 | ₩54,996 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩54,942 | ₩54,962 | ₩54,942 | ₩54,962 | +0.04% | 2.3천 |
|---|
| 2026.06.11 | ₩54,862 | ₩54,949 | ₩54,862 | ₩54,949 | +0.16% | 2.1천 |
|---|
| 2026.06.10 | ₩54,868 | ₩54,868 | ₩54,868 | ₩54,868 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩54,915 | ₩54,915 | ₩54,915 | ₩54,915 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩54,949 | ₩54,949 | ₩54,949 | ₩54,949 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩54,929 | ₩54,929 | ₩54,875 | ₩54,888 | -0.07% | 1천 |
|---|
| 2026.06.04 | ₩54,915 | ₩54,962 | ₩54,915 | ₩54,962 | +0.09% | 700 |
|---|
| 2026.06.03 | ₩54,902 | ₩54,949 | ₩54,902 | ₩54,949 | +0.09% | 1천 |
|---|
| 2026.06.02 | ₩54,949 | ₩54,949 | ₩54,949 | ₩54,949 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩54,687 | ₩54,942 | ₩49,375 | ₩54,942 | +0.47% | 6.3천 |
|---|
| 2026.05.29 | ₩54,888 | ₩54,913 | ₩54,875 | ₩54,913 | +0.04% | 2천 |
|---|
| 2026.05.28 | ₩54,607 | ₩54,915 | ₩54,607 | ₩54,915 | +0.56% | 2천 |
|---|
| 2026.05.27 | ₩54,835 | ₩54,868 | ₩54,821 | ₩54,868 | +0.06% | 7천 |
|---|
| 2026.05.26 | ₩54,835 | ₩54,882 | ₩54,835 | ₩54,882 | +0.09% | 200 |
|---|
| 2026.05.22 | ₩54,808 | ₩54,828 | ₩54,808 | ₩54,828 | +0.04% | 1.4만 |
|---|
| 2026.05.21 | ₩54,781 | ₩54,781 | ₩54,781 | ₩54,781 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩54,674 | ₩54,707 | ₩54,660 | ₩54,707 | +0.06% | 20.8만 |
|---|
| 2026.05.19 | ₩54,689 | ₩54,689 | ₩54,689 | ₩54,689 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,707 | ₩54,734 | ₩54,620 | ₩54,687 | -0.04% | 900 |
|---|
| 2026.05.15 | ₩54,580 | ₩54,667 | ₩54,580 | ₩54,667 | +0.16% | 1만 |
|---|
| 2026.05.14 | ₩54,640 | ₩54,721 | ₩54,640 | ₩54,721 | +0.15% | 600 |
|---|
| 2026.05.13 | ₩54,554 | ₩54,687 | ₩54,554 | ₩54,647 | +0.17% | 1.8천 |
|---|
| 2026.05.12 | ₩54,526 | ₩54,613 | ₩54,526 | ₩54,613 | +0.16% | 600 |
|---|
| 2026.05.11 | ₩54,567 | ₩54,613 | ₩54,553 | ₩54,613 | +0.09% | 6.5천 |
|---|
| 2026.05.08 | ₩54,513 | ₩54,634 | ₩54,513 | ₩54,587 | +0.14% | 8.1천 |
|---|
| 2026.05.07 | ₩54,499 | ₩54,580 | ₩54,473 | ₩54,526 | +0.05% | 1.9만 |
|---|
| 2026.05.06 | ₩54,513 | ₩54,526 | ₩54,447 | ₩54,526 | +0.02% | 6.6만 |
|---|
| 2026.05.05 | ₩54,412 | ₩54,412 | ₩54,412 | ₩54,412 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩54,432 | ₩54,432 | ₩54,318 | ₩54,318 | -0.21% | 1.9천 |
|---|
| 2026.05.01 | ₩54,379 | ₩54,379 | ₩54,312 | ₩54,371 | -0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩54,139 | ₩54,325 | ₩54,110 | ₩54,325 | +0.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,218 | ₩54,218 | ₩54,045 | ₩54,137 | -0.15% | 1.3천 |
|---|
| 2026.04.28 | ₩54,151 | ₩54,164 | ₩54,151 | ₩54,164 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩54,057 | ₩54,171 | ₩54,057 | ₩54,171 | +0.21% | 900 |
|---|
| 2026.04.24 | ₩54,097 | ₩54,097 | ₩54,030 | ₩54,090 | -0.01% | 5.2천 |
|---|
| 2026.04.23 | ₩53,990 | ₩54,003 | ₩53,721 | ₩53,932 | -0.11% | 3.1만 |
|---|
| 2026.04.22 | ₩53,990 | ₩54,003 | ₩53,976 | ₩53,990 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩53,963 | ₩53,963 | ₩53,802 | ₩53,815 | -0.27% | 5만 |
|---|
| 2026.04.20 | ₩53,963 | ₩53,963 | ₩53,956 | ₩53,956 | -0.01% | 200 |
|---|
| 2026.04.17 | ₩53,990 | ₩54,019 | ₩53,963 | ₩54,019 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩53,748 | ₩53,869 | ₩53,748 | ₩53,869 | +0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩53,721 | ₩53,862 | ₩53,684 | ₩53,795 | +0.14% | 17.7만 |
|---|
| 2026.04.14 | ₩53,681 | ₩53,721 | ₩53,574 | ₩53,704 | +0.04% | 2.9천 |
|---|
| 2026.04.13 | ₩53,265 | ₩53,475 | ₩53,265 | ₩53,475 | +0.39% | 6.7천 |
|---|
| 2026.04.10 | ₩53,319 | ₩53,319 | ₩53,185 | ₩53,189 | -0.24% | 1.7천 |
|---|
| 2026.04.09 | ₩52,997 | ₩53,292 | ₩52,997 | ₩53,292 | +0.56% | 9.4천 |
|---|
| 2026.04.08 | ₩53,037 | ₩53,037 | ₩52,903 | ₩53,011 | -0.05% | 6.6천 |
|---|
| 2026.04.07 | ₩51,803 | ₩51,982 | ₩51,776 | ₩51,982 | +0.34% | 9.6천 |
|---|
| 2026.04.06 | ₩51,937 | ₩52,125 | ₩51,924 | ₩52,018 | +0.15% | 2.7천 |
|---|
| 2026.04.02 | ₩51,735 | ₩51,830 | ₩51,735 | ₩51,830 | +0.18% | 200 |
|---|
| 2026.04.01 | ₩51,716 | ₩51,951 | ₩51,709 | ₩51,786 | +0.13% | 6.8천 |
|---|
| 2026.03.31 | ₩50,898 | ₩51,444 | ₩50,891 | ₩51,444 | +1.07% | 1.7천 |
|---|
| 2026.03.30 | ₩50,489 | ₩50,489 | ₩49,979 | ₩50,203 | -0.57% | 600 |
|---|
| 2026.03.27 | ₩50,663 | ₩50,663 | ₩50,284 | ₩50,284 | -0.75% | 400 |
|---|
| 2026.03.26 | ₩51,575 | ₩51,575 | ₩51,019 | ₩51,019 | -1.08% | 4.4천 |
|---|
| 2026.03.25 | ₩51,763 | ₩51,911 | ₩51,703 | ₩51,703 | -0.12% | 400 |
|---|
| 2026.03.24 | ₩51,347 | ₩51,709 | ₩51,347 | ₩51,485 | +0.27% | 1만 |
|---|
| 2026.03.23 | ₩51,830 | ₩51,931 | ₩51,669 | ₩51,704 | -0.24% | 1.7만 |
|---|
| 2026.03.20 | ₩51,508 | ₩51,508 | ₩50,992 | ₩51,056 | -0.88% | 4천 |
|---|
| 2026.03.19 | ₩51,595 | ₩51,803 | ₩51,508 | ₩51,731 | +0.26% | 8천 |
|---|
| 2026.03.18 | ₩52,058 | ₩52,058 | ₩51,768 | ₩51,768 | -0.56% | 700 |
|---|
| 2026.03.17 | ₩52,407 | ₩52,407 | ₩52,165 | ₩52,280 | -0.24% | 8.5천 |
|---|
| 2026.03.16 | ₩52,031 | ₩52,273 | ₩52,031 | ₩52,088 | +0.11% | 700 |
|---|
| 2026.03.13 | ₩52,018 | ₩52,018 | ₩51,590 | ₩51,590 | -0.82% | 2천 |
|---|
| 2026.03.12 | ₩51,891 | ₩51,963 | ₩51,787 | ₩51,787 | -0.20% | 800 |
|---|
| 2026.03.11 | ₩52,273 | ₩52,302 | ₩52,206 | ₩52,302 | +0.06% | 400 |
|---|
| 2026.03.10 | ₩52,471 | ₩52,471 | ₩52,286 | ₩52,326 | -0.28% | 7.3천 |
|---|
| 2026.03.09 | ₩52,031 | ₩52,336 | ₩52,031 | ₩52,336 | +0.59% | 300 |
|---|
| 2026.03.06 | ₩52,206 | ₩52,233 | ₩51,951 | ₩51,964 | -0.46% | 6.3천 |
|---|
| 2026.03.05 | ₩52,501 | ₩52,595 | ₩52,259 | ₩52,571 | +0.13% | 24.1만 |
|---|
| 2026.03.04 | ₩52,635 | ₩52,809 | ₩52,635 | ₩52,729 | +0.18% | 1만 |
|---|
| 2026.03.03 | ₩52,313 | ₩52,528 | ₩51,958 | ₩52,463 | +0.29% | 9.4만 |
|---|
| 2026.03.02 | ₩52,593 | ₩52,756 | ₩52,528 | ₩52,694 | +0.19% | 4.6천 |
|---|
| 2026.02.27 | ₩52,647 | ₩52,689 | ₩52,647 | ₩52,678 | +0.06% | 1.7천 |
|---|
| 2026.02.26 | ₩52,809 | ₩52,816 | ₩52,809 | ₩52,816 | +0.01% | 200 |
|---|
| 2026.02.25 | ₩52,863 | ₩52,910 | ₩52,769 | ₩52,910 | +0.09% | 700 |
|---|
| 2026.02.24 | ₩52,715 | ₩52,715 | ₩52,668 | ₩52,668 | -0.09% | 400 |
|---|
| 2026.02.23 | ₩52,481 | ₩52,528 | ₩52,392 | ₩52,392 | -0.17% | 2.1천 |
|---|
| 2026.02.20 | ₩52,686 | ₩52,686 | ₩52,686 | ₩52,686 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩52,554 | ₩52,554 | ₩52,490 | ₩52,490 | -0.12% | 100 |
|---|
| 2026.02.18 | ₩52,619 | ₩52,619 | ₩52,619 | ₩52,619 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩52,219 | ₩52,541 | ₩52,219 | ₩52,444 | +0.43% | 1.7천 |
|---|
| 2026.02.13 | ₩52,367 | ₩52,367 | ₩52,339 | ₩52,339 | -0.05% | 200 |
|---|
| 2026.02.12 | ₩52,581 | ₩52,581 | ₩52,318 | ₩52,318 | -0.50% | 1.9천 |
|---|
| 2026.02.11 | ₩52,756 | ₩52,756 | ₩52,745 | ₩52,745 | -0.02% | 200 |
|---|
| 2026.02.10 | ₩52,748 | ₩52,748 | ₩52,748 | ₩52,748 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩52,776 | ₩52,783 | ₩52,742 | ₩52,780 | +0.01% | 400 |
|---|
| 2026.02.06 | ₩52,259 | ₩52,667 | ₩52,259 | ₩52,667 | +0.78% | 1.5만 |
|---|
| 2026.02.05 | ₩52,085 | ₩52,199 | ₩52,081 | ₩52,081 | -0.01% | 700 |
|---|
| 2026.02.04 | ₩52,568 | ₩52,595 | ₩52,446 | ₩52,446 | -0.23% | 2천 |
|---|
| 2026.02.03 | ₩52,762 | ₩52,762 | ₩52,394 | ₩52,538 | -0.42% | 3.6만 |
|---|
| 2026.02.02 | ₩52,836 | ₩52,836 | ₩52,740 | ₩52,740 | -0.18% | 2천 |
|---|
| 2026.01.30 | ₩52,564 | ₩52,564 | ₩52,564 | ₩52,564 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩52,474 | ₩52,646 | ₩52,474 | ₩52,646 | +0.33% | 300 |
|---|
| 2026.01.28 | ₩52,595 | ₩52,699 | ₩52,595 | ₩52,699 | +0.20% | 900 |
|---|
| 2026.01.27 | ₩52,686 | ₩52,686 | ₩52,686 | ₩52,686 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩52,662 | ₩52,662 | ₩52,648 | ₩52,648 | -0.03% | 600 |
|---|
| 2026.01.23 | ₩52,549 | ₩52,549 | ₩52,549 | ₩52,549 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩52,474 | ₩52,541 | ₩52,447 | ₩52,541 | +0.13% | 3.1천 |
|---|
| 2026.01.21 | ₩52,271 | ₩52,373 | ₩52,271 | ₩52,373 | +0.20% | 2천 |
|---|
| 2026.01.20 | ₩52,186 | ₩52,192 | ₩51,992 | ₩51,992 | -0.37% | 300 |
|---|
| 2026.01.16 | ₩52,540 | ₩52,540 | ₩52,540 | ₩52,540 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩52,514 | ₩52,514 | ₩52,514 | ₩52,514 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,394 | ₩52,427 | ₩52,394 | ₩52,427 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩52,514 | ₩52,521 | ₩52,514 | ₩52,521 | +0.01% | 200 |
|---|
| 2026.01.12 | ₩52,420 | ₩52,635 | ₩52,420 | ₩52,635 | +0.41% | 8.9천 |
|---|
| 2026.01.09 | ₩52,564 | ₩52,564 | ₩52,564 | ₩52,564 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩52,296 | ₩52,427 | ₩52,296 | ₩52,414 | +0.23% | 900 |
|---|
| 2026.01.07 | ₩52,494 | ₩52,494 | ₩52,387 | ₩52,387 | -0.20% | 100 |
|---|
| 2026.01.06 | ₩52,440 | ₩52,501 | ₩52,434 | ₩52,454 | +0.03% | 2.1천 |
|---|
| 2026.01.05 | ₩52,367 | ₩52,367 | ₩52,309 | ₩52,309 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩52,139 | ₩52,161 | ₩52,139 | ₩52,161 | +0.04% | 1.1만 |
|---|
| 2025.12.31 | ₩52,246 | ₩52,246 | ₩52,155 | ₩52,155 | -0.17% | 400 |
|---|
| 2025.12.30 | ₩52,273 | ₩52,336 | ₩52,273 | ₩52,336 | +0.12% | 600 |
|---|
| 2025.12.29 | ₩52,273 | ₩52,343 | ₩52,259 | ₩52,343 | +0.13% | 2천 |
|---|
| 2025.12.26 | ₩52,325 | ₩52,325 | ₩52,325 | ₩52,325 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,259 | ₩52,320 | ₩52,259 | ₩52,320 | +0.12% | 100 |
|---|
| 2025.12.23 | ₩52,219 | ₩52,300 | ₩52,219 | ₩52,294 | +0.14% | 600 |
|---|
| 2025.12.22 | ₩52,092 | ₩52,229 | ₩52,092 | ₩52,229 | +0.26% | 900 |
|---|
| 2025.12.19 | ₩51,971 | ₩51,971 | ₩51,971 | ₩51,971 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩51,844 | ₩51,844 | ₩51,696 | ₩51,707 | -0.26% | 900 |
|---|
| 2025.12.17 | ₩51,562 | ₩51,562 | ₩51,461 | ₩51,461 | -0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩51,736 | ₩51,755 | ₩51,597 | ₩51,755 | +0.04% | 4.1천 |
|---|
| 2025.12.15 | ₩51,763 | ₩51,770 | ₩51,763 | ₩51,770 | +0.01% | 700 |
|---|
| 2025.12.12 | ₩51,870 | ₩51,870 | ₩51,683 | ₩51,756 | -0.22% | 5.3천 |
|---|
| 2025.12.11 | ₩51,931 | ₩51,931 | ₩51,928 | ₩51,928 | -0.01% | 400 |
|---|
| 2025.12.10 | ₩51,696 | ₩51,861 | ₩51,696 | ₩51,861 | +0.32% | 300 |
|---|
| 2025.12.09 | ₩51,669 | ₩51,743 | ₩51,656 | ₩51,668 | -0.00% | 1.3천 |
|---|
| 2025.12.08 | ₩51,696 | ₩51,709 | ₩51,645 | ₩51,652 | -0.09% | 1.5천 |
|---|
| 2025.12.05 | ₩51,709 | ₩51,837 | ₩51,683 | ₩51,724 | +0.03% | 4.7천 |
|---|
| 2025.12.04 | ₩51,679 | ₩51,679 | ₩51,679 | ₩51,679 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,649 | ₩51,653 | ₩51,649 | ₩51,653 | +0.01% | 100 |
|---|
| 2025.12.02 | ₩51,538 | ₩51,558 | ₩51,538 | ₩51,558 | +0.04% | 300 |
|---|
| 2025.12.01 | ₩51,481 | ₩51,481 | ₩51,469 | ₩51,469 | -0.02% | 400 |
|---|
| 2025.11.28 | ₩51,508 | ₩51,544 | ₩51,468 | ₩51,544 | +0.07% | 600 |
|---|
| 2025.11.26 | ₩51,401 | ₩51,426 | ₩51,401 | ₩51,426 | +0.05% | 1.6만 |
|---|
| 2025.11.25 | ₩51,133 | ₩51,251 | ₩51,133 | ₩51,251 | +0.23% | 1.3천 |
|---|
| 2025.11.24 | ₩50,964 | ₩50,964 | ₩50,964 | ₩50,964 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩50,194 | ₩50,529 | ₩50,194 | ₩50,392 | +0.40% | 3.7천 |
|---|
| 2025.11.20 | ₩50,475 | ₩50,475 | ₩50,096 | ₩50,096 | -0.75% | 400 |
|---|
| 2025.11.19 | ₩50,475 | ₩50,555 | ₩50,422 | ₩50,555 | +0.16% | 3천 |
|---|
| 2025.11.18 | ₩50,328 | ₩50,469 | ₩50,328 | ₩50,461 | +0.26% | 1.5천 |
|---|
| 2025.11.17 | ₩50,972 | ₩50,972 | ₩50,669 | ₩50,669 | -0.59% | 1.6천 |
|---|
| 2025.11.14 | ₩50,919 | ₩50,919 | ₩50,919 | ₩50,919 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩51,227 | ₩51,227 | ₩50,867 | ₩50,867 | -0.70% | 400 |
|---|
| 2025.11.12 | ₩51,401 | ₩51,401 | ₩51,287 | ₩51,326 | -0.15% | 600 |
|---|
| 2025.11.11 | ₩51,448 | ₩51,448 | ₩51,200 | ₩51,302 | -0.28% | 200 |
|---|
| 2025.11.10 | ₩51,307 | ₩51,388 | ₩51,186 | ₩51,374 | +0.13% | 1천 |
|---|
| 2025.11.07 | ₩50,685 | ₩50,866 | ₩50,610 | ₩50,866 | +0.36% | 1.3천 |
|---|
| 2025.11.06 | ₩50,970 | ₩51,024 | ₩50,838 | ₩50,838 | -0.26% | 1.9천 |
|---|
| 2025.11.05 | ₩51,025 | ₩51,253 | ₩51,019 | ₩51,159 | +0.26% | 1.1만 |
|---|
| 2025.11.04 | ₩51,059 | ₩51,059 | ₩51,011 | ₩51,011 | -0.09% | 1.5천 |
|---|
| 2025.11.03 | ₩51,153 | ₩51,320 | ₩51,153 | ₩51,243 | +0.18% | 2.6천 |
|---|
| 2025.10.31 | ₩51,280 | ₩51,303 | ₩51,193 | ₩51,193 | -0.17% | 3.6천 |
|---|
| 2025.10.30 | ₩51,307 | ₩51,307 | ₩51,186 | ₩51,186 | -0.24% | 800 |
|---|
| 2025.10.29 | ₩51,441 | ₩51,441 | ₩51,361 | ₩51,367 | -0.14% | 4.6천 |
|---|
| 2025.10.28 | ₩51,468 | ₩51,468 | ₩51,414 | ₩51,434 | -0.07% | 2.1천 |
|---|
| 2025.10.27 | ₩51,374 | ₩51,495 | ₩51,374 | ₩51,495 | +0.23% | 500 |
|---|
| 2025.10.24 | ₩51,280 | ₩51,327 | ₩51,241 | ₩51,241 | -0.08% | 2.2천 |
|---|
| 2025.10.23 | ₩51,025 | ₩51,072 | ₩50,999 | ₩51,067 | +0.08% | 2.4천 |
|---|
| 2025.10.22 | ₩51,012 | ₩51,012 | ₩50,878 | ₩50,878 | -0.26% | 300 |
|---|
| 2025.10.21 | ₩50,999 | ₩51,049 | ₩50,999 | ₩51,049 | +0.10% | 200 |
|---|
| 2025.10.20 | ₩51,037 | ₩51,037 | ₩51,037 | ₩51,037 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩50,435 | ₩50,663 | ₩50,435 | ₩50,663 | +0.45% | 300 |
|---|
| 2025.10.16 | ₩50,677 | ₩50,757 | ₩50,247 | ₩50,348 | -0.65% | 3.5천 |
|---|
| 2025.10.15 | ₩50,757 | ₩50,757 | ₩50,529 | ₩50,591 | -0.33% | 900 |
|---|
| 2025.10.14 | ₩50,536 | ₩50,623 | ₩50,534 | ₩50,534 | -0.00% | 600 |
|---|
| 2025.10.13 | ₩50,583 | ₩50,691 | ₩50,583 | ₩50,691 | +0.21% | 100 |
|---|
| 2025.10.10 | ₩50,905 | ₩50,918 | ₩50,088 | ₩50,088 | -1.60% | 900 |
|---|