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 | ₩57,822 | ₩57,822 | ₩57,721 | ₩57,721 | -0.17% | 200 |
| 2026.10.08 | ₩57,648 | ₩57,661 | ₩57,423 | ₩57,460 | -0.33% | 3.1천 |
| 2026.10.07 | ₩57,674 | ₩57,674 | ₩57,527 | ₩57,628 | -0.08% | 6.8천 |
| 2026.10.06 | ₩57,741 | ₩57,741 | ₩57,741 | ₩57,741 | 0.00% | 100 |
| 2026.10.05 | ₩57,460 | ₩57,460 | ₩57,460 | ₩57,460 | 0.00% | 400 |
| 2026.10.02 | ₩57,152 | ₩57,313 | ₩57,152 | ₩57,200 | +0.08% | 2.1천 |
| 2026.10.01 | ₩56,924 | ₩56,929 | ₩56,924 | ₩56,929 | +0.01% | 400 |
| 2026.09.30 | ₩57,018 | ₩57,045 | ₩56,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,878 |
| -0.24% |
| 700 |
| 2026.09.29 | ₩56,824 | ₩56,964 | ₩56,824 | ₩56,888 | +0.11% | 900 |
|---|
| 2026.09.28 | ₩57,071 | ₩57,071 | ₩56,904 | ₩56,904 | -0.29% | 900 |
|---|
| 2026.09.25 | ₩57,246 | ₩57,246 | ₩57,172 | ₩57,216 | -0.05% | 2.4천 |
|---|
| 2026.09.24 | ₩56,978 | ₩56,978 | ₩56,978 | ₩56,978 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩56,939 | ₩56,939 | ₩56,939 | ₩56,939 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩57,152 | ₩57,236 | ₩57,152 | ₩57,236 | +0.15% | 300 |
|---|
| 2026.09.21 | ₩57,299 | ₩57,299 | ₩57,138 | ₩57,212 | -0.15% | 3.7천 |
|---|
| 2026.09.18 | ₩56,649 | ₩56,663 | ₩56,649 | ₩56,663 | +0.02% | 500 |
|---|
| 2026.09.17 | ₩56,509 | ₩56,648 | ₩56,495 | ₩56,648 | +0.25% | 2.6천 |
|---|
| 2026.09.16 | ₩56,128 | ₩56,128 | ₩56,128 | ₩56,128 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩56,321 | ₩56,321 | ₩56,308 | ₩56,308 | -0.02% | 100 |
|---|
| 2026.09.14 | ₩56,491 | ₩56,491 | ₩56,491 | ₩56,491 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,750 | ₩56,750 | ₩56,661 | ₩56,661 | -0.16% | 1.7천 |
|---|
| 2026.09.10 | ₩56,267 | ₩56,267 | ₩56,147 | ₩56,227 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩56,589 | ₩56,589 | ₩56,502 | ₩56,502 | -0.15% | 100 |
|---|
| 2026.09.08 | ₩56,683 | ₩56,686 | ₩56,683 | ₩56,686 | +0.00% | 300 |
|---|
| 2026.09.04 | ₩57,045 | ₩57,045 | ₩56,904 | ₩56,904 | -0.25% | 100 |
|---|
| 2026.09.03 | ₩56,837 | ₩57,045 | ₩56,723 | ₩57,045 | +0.37% | 700 |
|---|
| 2026.09.02 | ₩56,549 | ₩56,736 | ₩56,428 | ₩56,736 | +0.33% | 4.1천 |
|---|
| 2026.09.01 | ₩55,611 | ₩56,562 | ₩55,611 | ₩56,376 | +1.38% | 2.9천 |
|---|
| 2026.08.31 | ₩56,455 | ₩56,710 | ₩56,455 | ₩56,660 | +0.36% | 2.8천 |
|---|
| 2026.08.28 | ₩56,911 | ₩56,911 | ₩56,629 | ₩56,669 | -0.42% | 1.6만 |
|---|
| 2026.08.27 | ₩56,669 | ₩56,710 | ₩56,669 | ₩56,710 | +0.07% | 2.2천 |
|---|
| 2026.08.26 | ₩56,474 | ₩56,474 | ₩56,474 | ₩56,474 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,442 | ₩56,442 | ₩56,422 | ₩56,422 | -0.04% | 100 |
|---|
| 2026.08.24 | ₩56,361 | ₩56,361 | ₩56,304 | ₩56,304 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩56,408 | ₩56,408 | ₩56,408 | ₩56,408 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,341 | ₩56,341 | ₩56,215 | ₩56,215 | -0.22% | 700 |
|---|
| 2026.08.19 | ₩56,482 | ₩56,562 | ₩56,428 | ₩56,471 | -0.02% | 1.9천 |
|---|
| 2026.08.18 | ₩56,348 | ₩56,393 | ₩56,334 | ₩56,393 | +0.08% | 1.8만 |
|---|
| 2026.08.17 | ₩56,576 | ₩56,576 | ₩56,576 | ₩56,576 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩56,696 | ₩56,696 | ₩56,696 | ₩56,696 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩56,870 | ₩56,870 | ₩56,743 | ₩56,743 | -0.22% | 3.9천 |
|---|
| 2026.08.12 | ₩56,629 | ₩56,656 | ₩56,552 | ₩56,552 | -0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩56,656 | ₩56,656 | ₩56,448 | ₩56,448 | -0.37% | 1.5천 |
|---|
| 2026.08.10 | ₩56,683 | ₩56,683 | ₩56,455 | ₩56,523 | -0.28% | 6.4천 |
|---|
| 2026.08.07 | ₩56,509 | ₩56,629 | ₩56,489 | ₩56,629 | +0.21% | 1.7천 |
|---|
| 2026.08.06 | ₩56,361 | ₩56,509 | ₩56,361 | ₩56,395 | +0.06% | 7.3천 |
|---|
| 2026.08.05 | ₩56,515 | ₩56,549 | ₩56,455 | ₩56,458 | -0.10% | 11만 |
|---|
| 2026.08.04 | ₩56,026 | ₩56,404 | ₩56,026 | ₩56,404 | +0.67% | 2.8천 |
|---|
| 2026.08.03 | ₩55,785 | ₩55,819 | ₩55,785 | ₩55,819 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩55,343 | ₩55,394 | ₩55,343 | ₩55,394 | +0.09% | 200 |
|---|
| 2026.07.30 | ₩54,976 | ₩54,976 | ₩54,976 | ₩54,976 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,452 | ₩54,619 | ₩54,220 | ₩54,220 | -0.43% | 400 |
|---|
| 2026.07.28 | ₩54,807 | ₩54,974 | ₩54,807 | ₩54,929 | +0.22% | 1.2천 |
|---|
| 2026.07.27 | ₩54,713 | ₩54,773 | ₩54,713 | ₩54,773 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩54,753 | ₩54,927 | ₩54,674 | ₩54,674 | -0.14% | 600 |
|---|
| 2026.07.23 | ₩54,579 | ₩54,599 | ₩54,579 | ₩54,599 | +0.04% | 100 |
|---|
| 2026.07.22 | ₩55,262 | ₩55,262 | ₩55,214 | ₩55,214 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩55,128 | ₩55,249 | ₩55,128 | ₩55,249 | +0.22% | 200 |
|---|
| 2026.07.20 | ₩55,048 | ₩55,048 | ₩54,867 | ₩54,867 | -0.33% | 3천 |
|---|
| 2026.07.17 | ₩54,820 | ₩54,941 | ₩54,820 | ₩54,897 | +0.14% | 300 |
|---|
| 2026.07.16 | ₩55,383 | ₩55,383 | ₩55,210 | ₩55,210 | -0.31% | 400 |
|---|
| 2026.07.15 | ₩55,463 | ₩55,463 | ₩55,383 | ₩55,443 | -0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩55,303 | ₩55,410 | ₩55,236 | ₩55,262 | -0.07% | 1.3천 |
|---|
| 2026.07.13 | ₩55,106 | ₩55,106 | ₩55,106 | ₩55,106 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩55,396 | ₩55,417 | ₩55,356 | ₩55,417 | +0.04% | 500 |
|---|
| 2026.07.09 | ₩55,061 | ₩55,276 | ₩55,061 | ₩55,242 | +0.33% | 400 |
|---|
| 2026.07.08 | ₩54,793 | ₩54,925 | ₩54,793 | ₩54,925 | +0.24% | 100 |
|---|
| 2026.07.07 | ₩55,075 | ₩55,222 | ₩55,041 | ₩55,041 | -0.06% | 900 |
|---|
| 2026.07.06 | ₩55,061 | ₩55,217 | ₩55,061 | ₩55,217 | +0.28% | 1천 |
|---|
| 2026.07.02 | ₩55,088 | ₩55,088 | ₩54,868 | ₩54,868 | -0.40% | 800 |
|---|
| 2026.07.01 | ₩55,169 | ₩55,169 | ₩54,713 | ₩54,915 | -0.46% | 2.6천 |
|---|
| 2026.06.30 | ₩55,035 | ₩55,108 | ₩55,035 | ₩55,108 | +0.13% | 600 |
|---|
| 2026.06.29 | ₩55,021 | ₩55,102 | ₩55,021 | ₩55,102 | +0.15% | 100 |
|---|
| 2026.06.26 | ₩54,994 | ₩55,128 | ₩54,994 | ₩55,059 | +0.12% | 3.3천 |
|---|
| 2026.06.25 | ₩55,088 | ₩55,088 | ₩54,988 | ₩55,035 | -0.10% | 1천 |
|---|
| 2026.06.24 | ₩55,021 | ₩55,021 | ₩55,021 | ₩55,021 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩54,981 | ₩55,021 | ₩54,981 | ₩55,021 | +0.07% | 600 |
|---|
| 2026.06.22 | ₩54,981 | ₩55,055 | ₩54,981 | ₩55,055 | +0.13% | 6천 |
|---|
| 2026.06.18 | ₩55,015 | ₩55,015 | ₩55,015 | ₩55,015 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩54,954 | ₩54,954 | ₩54,954 | ₩54,954 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩54,954 | ₩55,001 | ₩54,941 | ₩55,001 | +0.09% | 1.1만 |
|---|
| 2026.06.15 | ₩54,927 | ₩54,954 | ₩54,927 | ₩54,941 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩54,887 | ₩54,907 | ₩54,887 | ₩54,907 | +0.04% | 2.3천 |
|---|
| 2026.06.11 | ₩54,807 | ₩54,894 | ₩54,807 | ₩54,894 | +0.16% | 2.1천 |
|---|
| 2026.06.10 | ₩54,814 | ₩54,814 | ₩54,814 | ₩54,814 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩54,860 | ₩54,860 | ₩54,860 | ₩54,860 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩54,894 | ₩54,894 | ₩54,894 | ₩54,894 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩54,874 | ₩54,874 | ₩54,820 | ₩54,834 | -0.07% | 1천 |
|---|
| 2026.06.04 | ₩54,860 | ₩54,907 | ₩54,860 | ₩54,907 | +0.09% | 700 |
|---|
| 2026.06.03 | ₩54,847 | ₩54,894 | ₩54,847 | ₩54,894 | +0.09% | 1천 |
|---|
| 2026.06.02 | ₩54,894 | ₩54,894 | ₩54,894 | ₩54,894 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩54,633 | ₩54,887 | ₩49,326 | ₩54,887 | +0.47% | 6.3천 |
|---|
| 2026.05.29 | ₩54,834 | ₩54,858 | ₩54,820 | ₩54,858 | +0.04% | 2천 |
|---|
| 2026.05.28 | ₩54,552 | ₩54,860 | ₩54,552 | ₩54,860 | +0.56% | 2천 |
|---|
| 2026.05.27 | ₩54,780 | ₩54,814 | ₩54,767 | ₩54,814 | +0.06% | 7천 |
|---|
| 2026.05.26 | ₩54,780 | ₩54,827 | ₩54,780 | ₩54,827 | +0.09% | 200 |
|---|
| 2026.05.22 | ₩54,753 | ₩54,773 | ₩54,753 | ₩54,773 | +0.04% | 1.4만 |
|---|
| 2026.05.21 | ₩54,726 | ₩54,726 | ₩54,726 | ₩54,726 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩54,619 | ₩54,653 | ₩54,606 | ₩54,653 | +0.06% | 20.8만 |
|---|
| 2026.05.19 | ₩54,634 | ₩54,634 | ₩54,634 | ₩54,634 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,653 | ₩54,680 | ₩54,566 | ₩54,633 | -0.04% | 900 |
|---|
| 2026.05.15 | ₩54,525 | ₩54,613 | ₩54,525 | ₩54,613 | +0.16% | 1만 |
|---|
| 2026.05.14 | ₩54,586 | ₩54,666 | ₩54,586 | ₩54,666 | +0.15% | 600 |
|---|
| 2026.05.13 | ₩54,500 | ₩54,633 | ₩54,500 | ₩54,592 | +0.17% | 1.8천 |
|---|
| 2026.05.12 | ₩54,472 | ₩54,559 | ₩54,472 | ₩54,559 | +0.16% | 600 |
|---|
| 2026.05.11 | ₩54,512 | ₩54,559 | ₩54,499 | ₩54,559 | +0.09% | 6.5천 |
|---|
| 2026.05.08 | ₩54,458 | ₩54,579 | ₩54,458 | ₩54,532 | +0.14% | 8.1천 |
|---|
| 2026.05.07 | ₩54,445 | ₩54,525 | ₩54,418 | ₩54,472 | +0.05% | 1.9만 |
|---|
| 2026.05.06 | ₩54,458 | ₩54,472 | ₩54,393 | ₩54,472 | +0.02% | 6.6만 |
|---|
| 2026.05.05 | ₩54,358 | ₩54,358 | ₩54,358 | ₩54,358 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩54,378 | ₩54,378 | ₩54,264 | ₩54,264 | -0.21% | 1.9천 |
|---|
| 2026.05.01 | ₩54,324 | ₩54,324 | ₩54,257 | ₩54,316 | -0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩54,085 | ₩54,271 | ₩54,056 | ₩54,271 | +0.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,164 | ₩54,164 | ₩53,991 | ₩54,083 | -0.15% | 1.3천 |
|---|
| 2026.04.28 | ₩54,097 | ₩54,110 | ₩54,097 | ₩54,110 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩54,003 | ₩54,117 | ₩54,003 | ₩54,117 | +0.21% | 900 |
|---|
| 2026.04.24 | ₩54,043 | ₩54,043 | ₩53,976 | ₩54,036 | -0.01% | 5.2천 |
|---|
| 2026.04.23 | ₩53,936 | ₩53,949 | ₩53,668 | ₩53,878 | -0.11% | 3.1만 |
|---|
| 2026.04.22 | ₩53,936 | ₩53,949 | ₩53,922 | ₩53,936 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩53,909 | ₩53,909 | ₩53,748 | ₩53,762 | -0.27% | 5만 |
|---|
| 2026.04.20 | ₩53,909 | ₩53,909 | ₩53,902 | ₩53,902 | -0.01% | 200 |
|---|
| 2026.04.17 | ₩53,936 | ₩53,965 | ₩53,909 | ₩53,965 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩53,695 | ₩53,815 | ₩53,695 | ₩53,815 | +0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩53,668 | ₩53,809 | ₩53,630 | ₩53,742 | +0.14% | 17.7만 |
|---|
| 2026.04.14 | ₩53,628 | ₩53,668 | ₩53,520 | ₩53,650 | +0.04% | 2.9천 |
|---|
| 2026.04.13 | ₩53,212 | ₩53,421 | ₩53,212 | ₩53,421 | +0.39% | 6.7천 |
|---|
| 2026.04.10 | ₩53,266 | ₩53,266 | ₩53,132 | ₩53,136 | -0.24% | 1.7천 |
|---|
| 2026.04.09 | ₩52,944 | ₩53,239 | ₩52,944 | ₩53,239 | +0.56% | 9.4천 |
|---|
| 2026.04.08 | ₩52,984 | ₩52,984 | ₩52,850 | ₩52,958 | -0.05% | 6.6천 |
|---|
| 2026.04.07 | ₩51,752 | ₩51,930 | ₩51,725 | ₩51,930 | +0.34% | 9.6천 |
|---|
| 2026.04.06 | ₩51,886 | ₩52,073 | ₩51,872 | ₩51,966 | +0.15% | 2.7천 |
|---|
| 2026.04.02 | ₩51,683 | ₩51,778 | ₩51,683 | ₩51,778 | +0.18% | 200 |
|---|
| 2026.04.01 | ₩51,664 | ₩51,899 | ₩51,658 | ₩51,734 | +0.13% | 6.8천 |
|---|
| 2026.03.31 | ₩50,847 | ₩51,392 | ₩50,840 | ₩51,392 | +1.07% | 1.7천 |
|---|
| 2026.03.30 | ₩50,438 | ₩50,438 | ₩49,929 | ₩50,153 | -0.57% | 600 |
|---|
| 2026.03.27 | ₩50,613 | ₩50,613 | ₩50,233 | ₩50,233 | -0.75% | 400 |
|---|
| 2026.03.26 | ₩51,524 | ₩51,524 | ₩50,968 | ₩50,968 | -1.08% | 4.4천 |
|---|
| 2026.03.25 | ₩51,711 | ₩51,859 | ₩51,651 | ₩51,651 | -0.12% | 400 |
|---|
| 2026.03.24 | ₩51,296 | ₩51,658 | ₩51,296 | ₩51,434 | +0.27% | 1만 |
|---|
| 2026.03.23 | ₩51,778 | ₩51,879 | ₩51,618 | ₩51,652 | -0.24% | 1.7만 |
|---|
| 2026.03.20 | ₩51,457 | ₩51,457 | ₩50,941 | ₩51,005 | -0.88% | 4천 |
|---|
| 2026.03.19 | ₩51,544 | ₩51,752 | ₩51,457 | ₩51,679 | +0.26% | 8천 |
|---|
| 2026.03.18 | ₩52,006 | ₩52,006 | ₩51,717 | ₩51,717 | -0.56% | 700 |
|---|
| 2026.03.17 | ₩52,355 | ₩52,355 | ₩52,113 | ₩52,227 | -0.24% | 8.5천 |
|---|
| 2026.03.16 | ₩51,979 | ₩52,221 | ₩51,979 | ₩52,036 | +0.11% | 700 |
|---|
| 2026.03.13 | ₩51,966 | ₩51,966 | ₩51,539 | ₩51,539 | -0.82% | 2천 |
|---|
| 2026.03.12 | ₩51,839 | ₩51,911 | ₩51,735 | ₩51,735 | -0.20% | 800 |
|---|
| 2026.03.11 | ₩52,221 | ₩52,250 | ₩52,154 | ₩52,250 | +0.06% | 400 |
|---|
| 2026.03.10 | ₩52,419 | ₩52,419 | ₩52,234 | ₩52,274 | -0.28% | 7.3천 |
|---|
| 2026.03.09 | ₩51,979 | ₩52,284 | ₩51,979 | ₩52,284 | +0.59% | 300 |
|---|
| 2026.03.06 | ₩52,154 | ₩52,180 | ₩51,899 | ₩51,912 | -0.46% | 6.3천 |
|---|
| 2026.03.05 | ₩52,448 | ₩52,542 | ₩52,207 | ₩52,518 | +0.13% | 24.1만 |
|---|
| 2026.03.04 | ₩52,582 | ₩52,757 | ₩52,582 | ₩52,676 | +0.18% | 1만 |
|---|
| 2026.03.03 | ₩52,261 | ₩52,475 | ₩51,906 | ₩52,411 | +0.29% | 9.4만 |
|---|
| 2026.03.02 | ₩52,541 | ₩52,703 | ₩52,475 | ₩52,641 | +0.19% | 4.6천 |
|---|
| 2026.02.27 | ₩52,594 | ₩52,636 | ₩52,594 | ₩52,625 | +0.06% | 1.7천 |
|---|
| 2026.02.26 | ₩52,757 | ₩52,763 | ₩52,757 | ₩52,763 | +0.01% | 200 |
|---|
| 2026.02.25 | ₩52,810 | ₩52,857 | ₩52,716 | ₩52,857 | +0.09% | 700 |
|---|
| 2026.02.24 | ₩52,663 | ₩52,663 | ₩52,616 | ₩52,616 | -0.09% | 400 |
|---|
| 2026.02.23 | ₩52,428 | ₩52,475 | ₩52,340 | ₩52,340 | -0.17% | 2.1천 |
|---|
| 2026.02.20 | ₩52,633 | ₩52,633 | ₩52,633 | ₩52,633 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩52,502 | ₩52,502 | ₩52,438 | ₩52,438 | -0.12% | 100 |
|---|
| 2026.02.18 | ₩52,566 | ₩52,566 | ₩52,566 | ₩52,566 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩52,167 | ₩52,489 | ₩52,167 | ₩52,392 | +0.43% | 1.7천 |
|---|
| 2026.02.13 | ₩52,314 | ₩52,314 | ₩52,286 | ₩52,286 | -0.05% | 200 |
|---|
| 2026.02.12 | ₩52,529 | ₩52,529 | ₩52,266 | ₩52,266 | -0.50% | 1.9천 |
|---|
| 2026.02.11 | ₩52,703 | ₩52,703 | ₩52,692 | ₩52,692 | -0.02% | 200 |
|---|
| 2026.02.10 | ₩52,695 | ₩52,695 | ₩52,695 | ₩52,695 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩52,723 | ₩52,730 | ₩52,690 | ₩52,727 | +0.01% | 400 |
|---|
| 2026.02.06 | ₩52,207 | ₩52,615 | ₩52,207 | ₩52,615 | +0.78% | 1.5만 |
|---|
| 2026.02.05 | ₩52,033 | ₩52,147 | ₩52,029 | ₩52,029 | -0.01% | 700 |
|---|
| 2026.02.04 | ₩52,515 | ₩52,542 | ₩52,393 | ₩52,393 | -0.23% | 2천 |
|---|
| 2026.02.03 | ₩52,710 | ₩52,710 | ₩52,341 | ₩52,486 | -0.42% | 3.6만 |
|---|
| 2026.02.02 | ₩52,783 | ₩52,783 | ₩52,687 | ₩52,687 | -0.18% | 2천 |
|---|
| 2026.01.30 | ₩52,511 | ₩52,511 | ₩52,511 | ₩52,511 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩52,422 | ₩52,593 | ₩52,422 | ₩52,593 | +0.33% | 300 |
|---|
| 2026.01.28 | ₩52,542 | ₩52,647 | ₩52,542 | ₩52,647 | +0.20% | 900 |
|---|
| 2026.01.27 | ₩52,633 | ₩52,633 | ₩52,633 | ₩52,633 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩52,609 | ₩52,609 | ₩52,596 | ₩52,596 | -0.03% | 600 |
|---|
| 2026.01.23 | ₩52,497 | ₩52,497 | ₩52,497 | ₩52,497 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩52,422 | ₩52,489 | ₩52,395 | ₩52,489 | +0.13% | 3.1천 |
|---|
| 2026.01.21 | ₩52,219 | ₩52,321 | ₩52,219 | ₩52,321 | +0.20% | 2천 |
|---|
| 2026.01.20 | ₩52,133 | ₩52,140 | ₩51,941 | ₩51,941 | -0.37% | 300 |
|---|
| 2026.01.16 | ₩52,487 | ₩52,487 | ₩52,487 | ₩52,487 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩52,462 | ₩52,462 | ₩52,462 | ₩52,462 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,341 | ₩52,375 | ₩52,341 | ₩52,375 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩52,462 | ₩52,468 | ₩52,462 | ₩52,468 | +0.01% | 200 |
|---|
| 2026.01.12 | ₩52,368 | ₩52,582 | ₩52,368 | ₩52,582 | +0.41% | 8.9천 |
|---|
| 2026.01.09 | ₩52,511 | ₩52,511 | ₩52,511 | ₩52,511 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩52,243 | ₩52,375 | ₩52,243 | ₩52,361 | +0.23% | 900 |
|---|
| 2026.01.07 | ₩52,442 | ₩52,442 | ₩52,334 | ₩52,334 | -0.20% | 100 |
|---|
| 2026.01.06 | ₩52,388 | ₩52,448 | ₩52,381 | ₩52,401 | +0.03% | 2.1천 |
|---|
| 2026.01.05 | ₩52,314 | ₩52,314 | ₩52,257 | ₩52,257 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩52,087 | ₩52,109 | ₩52,087 | ₩52,109 | +0.04% | 1.1만 |
|---|
| 2025.12.31 | ₩52,194 | ₩52,194 | ₩52,103 | ₩52,103 | -0.17% | 400 |
|---|
| 2025.12.30 | ₩52,221 | ₩52,284 | ₩52,221 | ₩52,284 | +0.12% | 600 |
|---|
| 2025.12.29 | ₩52,221 | ₩52,290 | ₩52,207 | ₩52,290 | +0.13% | 2천 |
|---|
| 2025.12.26 | ₩52,273 | ₩52,273 | ₩52,273 | ₩52,273 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,207 | ₩52,267 | ₩52,207 | ₩52,267 | +0.12% | 100 |
|---|
| 2025.12.23 | ₩52,167 | ₩52,247 | ₩52,167 | ₩52,242 | +0.14% | 600 |
|---|
| 2025.12.22 | ₩52,040 | ₩52,176 | ₩52,040 | ₩52,176 | +0.26% | 900 |
|---|
| 2025.12.19 | ₩51,919 | ₩51,919 | ₩51,919 | ₩51,919 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩51,792 | ₩51,792 | ₩51,644 | ₩51,655 | -0.26% | 900 |
|---|
| 2025.12.17 | ₩51,510 | ₩51,510 | ₩51,410 | ₩51,410 | -0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩51,685 | ₩51,703 | ₩51,545 | ₩51,703 | +0.04% | 4.1천 |
|---|
| 2025.12.15 | ₩51,711 | ₩51,718 | ₩51,711 | ₩51,718 | +0.01% | 700 |
|---|
| 2025.12.12 | ₩51,819 | ₩51,819 | ₩51,631 | ₩51,705 | -0.22% | 5.3천 |
|---|
| 2025.12.11 | ₩51,879 | ₩51,879 | ₩51,876 | ₩51,876 | -0.01% | 400 |
|---|
| 2025.12.10 | ₩51,644 | ₩51,809 | ₩51,644 | ₩51,809 | +0.32% | 300 |
|---|
| 2025.12.09 | ₩51,618 | ₩51,691 | ₩51,604 | ₩51,616 | -0.00% | 1.3천 |
|---|
| 2025.12.08 | ₩51,644 | ₩51,658 | ₩51,593 | ₩51,600 | -0.09% | 1.5천 |
|---|
| 2025.12.05 | ₩51,658 | ₩51,785 | ₩51,631 | ₩51,673 | +0.03% | 4.7천 |
|---|
| 2025.12.04 | ₩51,627 | ₩51,627 | ₩51,627 | ₩51,627 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,597 | ₩51,601 | ₩51,597 | ₩51,601 | +0.01% | 100 |
|---|
| 2025.12.02 | ₩51,486 | ₩51,506 | ₩51,486 | ₩51,506 | +0.04% | 300 |
|---|
| 2025.12.01 | ₩51,430 | ₩51,430 | ₩51,418 | ₩51,418 | -0.02% | 400 |
|---|
| 2025.11.28 | ₩51,457 | ₩51,493 | ₩51,417 | ₩51,493 | +0.07% | 600 |
|---|
| 2025.11.26 | ₩51,350 | ₩51,375 | ₩51,350 | ₩51,375 | +0.05% | 1.6만 |
|---|
| 2025.11.25 | ₩51,082 | ₩51,199 | ₩51,082 | ₩51,199 | +0.23% | 1.3천 |
|---|
| 2025.11.24 | ₩50,913 | ₩50,913 | ₩50,913 | ₩50,913 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩50,144 | ₩50,479 | ₩50,144 | ₩50,342 | +0.40% | 3.7천 |
|---|
| 2025.11.20 | ₩50,425 | ₩50,425 | ₩50,046 | ₩50,046 | -0.75% | 400 |
|---|
| 2025.11.19 | ₩50,425 | ₩50,504 | ₩50,371 | ₩50,504 | +0.16% | 3천 |
|---|
| 2025.11.18 | ₩50,278 | ₩50,418 | ₩50,278 | ₩50,410 | +0.26% | 1.5천 |
|---|
| 2025.11.17 | ₩50,921 | ₩50,921 | ₩50,618 | ₩50,618 | -0.59% | 1.6천 |
|---|
| 2025.11.14 | ₩50,868 | ₩50,868 | ₩50,868 | ₩50,868 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩51,175 | ₩51,175 | ₩50,816 | ₩50,816 | -0.70% | 400 |
|---|
| 2025.11.12 | ₩51,350 | ₩51,350 | ₩51,236 | ₩51,275 | -0.15% | 600 |
|---|
| 2025.11.11 | ₩51,396 | ₩51,396 | ₩51,149 | ₩51,250 | -0.28% | 200 |
|---|
| 2025.11.10 | ₩51,256 | ₩51,336 | ₩51,135 | ₩51,323 | +0.13% | 1천 |
|---|
| 2025.11.07 | ₩50,634 | ₩50,815 | ₩50,559 | ₩50,815 | +0.36% | 1.3천 |
|---|
| 2025.11.06 | ₩50,919 | ₩50,973 | ₩50,787 | ₩50,787 | -0.26% | 1.9천 |
|---|
| 2025.11.05 | ₩50,974 | ₩51,202 | ₩50,968 | ₩51,108 | +0.26% | 1.1만 |
|---|
| 2025.11.04 | ₩51,008 | ₩51,008 | ₩50,960 | ₩50,960 | -0.09% | 1.5천 |
|---|
| 2025.11.03 | ₩51,102 | ₩51,269 | ₩51,102 | ₩51,191 | +0.18% | 2.6천 |
|---|
| 2025.10.31 | ₩51,229 | ₩51,252 | ₩51,142 | ₩51,142 | -0.17% | 3.6천 |
|---|
| 2025.10.30 | ₩51,256 | ₩51,256 | ₩51,135 | ₩51,135 | -0.24% | 800 |
|---|
| 2025.10.29 | ₩51,390 | ₩51,390 | ₩51,309 | ₩51,316 | -0.14% | 4.6천 |
|---|
| 2025.10.28 | ₩51,417 | ₩51,417 | ₩51,363 | ₩51,383 | -0.07% | 2.1천 |
|---|
| 2025.10.27 | ₩51,323 | ₩51,443 | ₩51,323 | ₩51,443 | +0.23% | 500 |
|---|
| 2025.10.24 | ₩51,229 | ₩51,276 | ₩51,190 | ₩51,190 | -0.08% | 2.2천 |
|---|
| 2025.10.23 | ₩50,974 | ₩51,021 | ₩50,948 | ₩51,016 | +0.08% | 2.4천 |
|---|
| 2025.10.22 | ₩50,961 | ₩50,961 | ₩50,827 | ₩50,827 | -0.26% | 300 |
|---|
| 2025.10.21 | ₩50,948 | ₩50,998 | ₩50,948 | ₩50,998 | +0.10% | 200 |
|---|
| 2025.10.20 | ₩50,986 | ₩50,986 | ₩50,986 | ₩50,986 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩50,385 | ₩50,613 | ₩50,385 | ₩50,613 | +0.45% | 300 |
|---|
| 2025.10.16 | ₩50,626 | ₩50,706 | ₩50,197 | ₩50,298 | -0.65% | 3.5천 |
|---|
| 2025.10.15 | ₩50,706 | ₩50,706 | ₩50,479 | ₩50,540 | -0.33% | 900 |
|---|
| 2025.10.14 | ₩50,485 | ₩50,572 | ₩50,484 | ₩50,484 | -0.00% | 600 |
|---|
| 2025.10.13 | ₩50,532 | ₩50,641 | ₩50,532 | ₩50,641 | +0.21% | 100 |
|---|
| 2025.10.10 | ₩50,854 | ₩50,867 | ₩50,038 | ₩50,038 | -1.60% | 900 |
|---|