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 | ₩57,878 | ₩57,878 | ₩57,777 | ₩57,777 | -0.17% | 200 |
| 2026.10.08 | ₩57,704 | ₩57,717 | ₩57,478 | ₩57,516 | -0.33% | 3.1천 |
| 2026.10.07 | ₩57,730 | ₩57,730 | ₩57,583 | ₩57,683 | -0.08% | 6.8천 |
| 2026.10.06 | ₩57,797 | ₩57,797 | ₩57,797 | ₩57,797 | 0.00% | 100 |
| 2026.10.05 | ₩57,516 | ₩57,516 | ₩57,516 | ₩57,516 | 0.00% | 400 |
| 2026.10.02 | ₩57,207 | ₩57,368 | ₩57,207 | ₩57,256 | +0.08% | 2.1천 |
| 2026.10.01 | ₩56,979 | ₩56,985 | ₩56,979 | ₩56,985 | +0.01% | 400 |
| 2026.09.30 | ₩57,073 | ₩57,100 | ₩56,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,934 |
| -0.24% |
| 700 |
| 2026.09.29 | ₩56,879 | ₩57,020 | ₩56,879 | ₩56,943 | +0.11% | 900 |
|---|
| 2026.09.28 | ₩57,127 | ₩57,127 | ₩56,959 | ₩56,959 | -0.29% | 900 |
|---|
| 2026.09.25 | ₩57,301 | ₩57,301 | ₩57,227 | ₩57,272 | -0.05% | 2.4천 |
|---|
| 2026.09.24 | ₩57,033 | ₩57,033 | ₩57,033 | ₩57,033 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩56,994 | ₩56,994 | ₩56,994 | ₩56,994 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩57,207 | ₩57,292 | ₩57,207 | ₩57,292 | +0.15% | 300 |
|---|
| 2026.09.21 | ₩57,355 | ₩57,355 | ₩57,194 | ₩57,268 | -0.15% | 3.7천 |
|---|
| 2026.09.18 | ₩56,704 | ₩56,718 | ₩56,704 | ₩56,718 | +0.02% | 500 |
|---|
| 2026.09.17 | ₩56,563 | ₩56,703 | ₩56,550 | ₩56,703 | +0.25% | 2.6천 |
|---|
| 2026.09.16 | ₩56,183 | ₩56,183 | ₩56,183 | ₩56,183 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩56,376 | ₩56,376 | ₩56,362 | ₩56,362 | -0.02% | 100 |
|---|
| 2026.09.14 | ₩56,546 | ₩56,546 | ₩56,546 | ₩56,546 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,805 | ₩56,805 | ₩56,716 | ₩56,716 | -0.16% | 1.7천 |
|---|
| 2026.09.10 | ₩56,322 | ₩56,322 | ₩56,201 | ₩56,282 | -0.07% | 1.2만 |
|---|
| 2026.09.09 | ₩56,644 | ₩56,644 | ₩56,557 | ₩56,557 | -0.15% | 100 |
|---|
| 2026.09.08 | ₩56,738 | ₩56,741 | ₩56,738 | ₩56,741 | +0.00% | 300 |
|---|
| 2026.09.04 | ₩57,100 | ₩57,100 | ₩56,959 | ₩56,959 | -0.25% | 100 |
|---|
| 2026.09.03 | ₩56,892 | ₩57,100 | ₩56,778 | ₩57,100 | +0.37% | 700 |
|---|
| 2026.09.02 | ₩56,604 | ₩56,791 | ₩56,483 | ₩56,791 | +0.33% | 4.1천 |
|---|
| 2026.09.01 | ₩55,665 | ₩56,617 | ₩55,665 | ₩56,431 | +1.38% | 2.9천 |
|---|
| 2026.08.31 | ₩56,510 | ₩56,765 | ₩56,510 | ₩56,715 | +0.36% | 2.8천 |
|---|
| 2026.08.28 | ₩56,966 | ₩56,966 | ₩56,684 | ₩56,724 | -0.42% | 1.6만 |
|---|
| 2026.08.27 | ₩56,724 | ₩56,765 | ₩56,724 | ₩56,765 | +0.07% | 2.2천 |
|---|
| 2026.08.26 | ₩56,529 | ₩56,529 | ₩56,529 | ₩56,529 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,496 | ₩56,496 | ₩56,476 | ₩56,476 | -0.04% | 100 |
|---|
| 2026.08.24 | ₩56,416 | ₩56,416 | ₩56,358 | ₩56,358 | -0.10% | 400 |
|---|
| 2026.08.21 | ₩56,463 | ₩56,463 | ₩56,463 | ₩56,463 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,396 | ₩56,396 | ₩56,270 | ₩56,270 | -0.22% | 700 |
|---|
| 2026.08.19 | ₩56,537 | ₩56,617 | ₩56,483 | ₩56,526 | -0.02% | 1.9천 |
|---|
| 2026.08.18 | ₩56,403 | ₩56,448 | ₩56,389 | ₩56,448 | +0.08% | 1.8만 |
|---|
| 2026.08.17 | ₩56,631 | ₩56,631 | ₩56,631 | ₩56,631 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩56,751 | ₩56,751 | ₩56,751 | ₩56,751 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩56,926 | ₩56,926 | ₩56,798 | ₩56,798 | -0.22% | 3.9천 |
|---|
| 2026.08.12 | ₩56,684 | ₩56,711 | ₩56,606 | ₩56,606 | -0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩56,711 | ₩56,711 | ₩56,503 | ₩56,503 | -0.37% | 1.5천 |
|---|
| 2026.08.10 | ₩56,738 | ₩56,738 | ₩56,510 | ₩56,578 | -0.28% | 6.4천 |
|---|
| 2026.08.07 | ₩56,563 | ₩56,684 | ₩56,543 | ₩56,684 | +0.21% | 1.7천 |
|---|
| 2026.08.06 | ₩56,416 | ₩56,563 | ₩56,416 | ₩56,449 | +0.06% | 7.3천 |
|---|
| 2026.08.05 | ₩56,570 | ₩56,604 | ₩56,510 | ₩56,512 | -0.10% | 11만 |
|---|
| 2026.08.04 | ₩56,081 | ₩56,459 | ₩56,081 | ₩56,459 | +0.67% | 2.8천 |
|---|
| 2026.08.03 | ₩55,839 | ₩55,873 | ₩55,839 | ₩55,873 | +0.06% | 100 |
|---|
| 2026.07.31 | ₩55,397 | ₩55,447 | ₩55,397 | ₩55,447 | +0.09% | 200 |
|---|
| 2026.07.30 | ₩55,029 | ₩55,029 | ₩55,029 | ₩55,029 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩54,505 | ₩54,672 | ₩54,272 | ₩54,272 | -0.43% | 400 |
|---|
| 2026.07.28 | ₩54,860 | ₩55,028 | ₩54,860 | ₩54,982 | +0.22% | 1.2천 |
|---|
| 2026.07.27 | ₩54,766 | ₩54,826 | ₩54,766 | ₩54,826 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩54,806 | ₩54,981 | ₩54,727 | ₩54,727 | -0.14% | 600 |
|---|
| 2026.07.23 | ₩54,632 | ₩54,652 | ₩54,632 | ₩54,652 | +0.04% | 100 |
|---|
| 2026.07.22 | ₩55,316 | ₩55,316 | ₩55,268 | ₩55,268 | -0.09% | 100 |
|---|
| 2026.07.21 | ₩55,182 | ₩55,303 | ₩55,182 | ₩55,303 | +0.22% | 200 |
|---|
| 2026.07.20 | ₩55,101 | ₩55,101 | ₩54,920 | ₩54,920 | -0.33% | 3천 |
|---|
| 2026.07.17 | ₩54,873 | ₩54,994 | ₩54,873 | ₩54,950 | +0.14% | 300 |
|---|
| 2026.07.16 | ₩55,437 | ₩55,437 | ₩55,264 | ₩55,264 | -0.31% | 400 |
|---|
| 2026.07.15 | ₩55,517 | ₩55,517 | ₩55,437 | ₩55,497 | -0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩55,356 | ₩55,464 | ₩55,289 | ₩55,316 | -0.07% | 1.3천 |
|---|
| 2026.07.13 | ₩55,159 | ₩55,159 | ₩55,159 | ₩55,159 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩55,450 | ₩55,470 | ₩55,410 | ₩55,470 | +0.04% | 500 |
|---|
| 2026.07.09 | ₩55,115 | ₩55,329 | ₩55,115 | ₩55,296 | +0.33% | 400 |
|---|
| 2026.07.08 | ₩54,847 | ₩54,978 | ₩54,847 | ₩54,978 | +0.24% | 100 |
|---|
| 2026.07.07 | ₩55,128 | ₩55,276 | ₩55,095 | ₩55,095 | -0.06% | 900 |
|---|
| 2026.07.06 | ₩55,115 | ₩55,270 | ₩55,115 | ₩55,270 | +0.28% | 1천 |
|---|
| 2026.07.02 | ₩55,142 | ₩55,142 | ₩54,922 | ₩54,922 | -0.40% | 800 |
|---|
| 2026.07.01 | ₩55,222 | ₩55,222 | ₩54,766 | ₩54,969 | -0.46% | 2.6천 |
|---|
| 2026.06.30 | ₩55,088 | ₩55,162 | ₩55,088 | ₩55,162 | +0.13% | 600 |
|---|
| 2026.06.29 | ₩55,075 | ₩55,155 | ₩55,075 | ₩55,155 | +0.15% | 100 |
|---|
| 2026.06.26 | ₩55,048 | ₩55,182 | ₩55,048 | ₩55,112 | +0.12% | 3.3천 |
|---|
| 2026.06.25 | ₩55,142 | ₩55,142 | ₩55,041 | ₩55,088 | -0.10% | 1천 |
|---|
| 2026.06.24 | ₩55,075 | ₩55,075 | ₩55,075 | ₩55,075 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩55,034 | ₩55,075 | ₩55,034 | ₩55,075 | +0.07% | 600 |
|---|
| 2026.06.22 | ₩55,034 | ₩55,108 | ₩55,034 | ₩55,108 | +0.13% | 6천 |
|---|
| 2026.06.18 | ₩55,068 | ₩55,068 | ₩55,068 | ₩55,068 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,008 | ₩55,008 | ₩55,008 | ₩55,008 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩55,008 | ₩55,054 | ₩54,994 | ₩55,054 | +0.09% | 1.1만 |
|---|
| 2026.06.15 | ₩54,981 | ₩55,008 | ₩54,981 | ₩54,994 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩54,940 | ₩54,961 | ₩54,940 | ₩54,961 | +0.04% | 2.3천 |
|---|
| 2026.06.11 | ₩54,860 | ₩54,947 | ₩54,860 | ₩54,947 | +0.16% | 2.1천 |
|---|
| 2026.06.10 | ₩54,867 | ₩54,867 | ₩54,867 | ₩54,867 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩54,914 | ₩54,914 | ₩54,914 | ₩54,914 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩54,947 | ₩54,947 | ₩54,947 | ₩54,947 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩54,927 | ₩54,927 | ₩54,873 | ₩54,887 | -0.07% | 1천 |
|---|
| 2026.06.04 | ₩54,914 | ₩54,961 | ₩54,914 | ₩54,961 | +0.09% | 700 |
|---|
| 2026.06.03 | ₩54,900 | ₩54,947 | ₩54,900 | ₩54,947 | +0.09% | 1천 |
|---|
| 2026.06.02 | ₩54,947 | ₩54,947 | ₩54,947 | ₩54,947 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩54,686 | ₩54,940 | ₩49,374 | ₩54,940 | +0.47% | 6.3천 |
|---|
| 2026.05.29 | ₩54,887 | ₩54,911 | ₩54,873 | ₩54,911 | +0.04% | 2천 |
|---|
| 2026.05.28 | ₩54,605 | ₩54,914 | ₩54,605 | ₩54,914 | +0.56% | 2천 |
|---|
| 2026.05.27 | ₩54,833 | ₩54,867 | ₩54,820 | ₩54,867 | +0.06% | 7천 |
|---|
| 2026.05.26 | ₩54,833 | ₩54,880 | ₩54,833 | ₩54,880 | +0.09% | 200 |
|---|
| 2026.05.22 | ₩54,806 | ₩54,826 | ₩54,806 | ₩54,826 | +0.04% | 1.4만 |
|---|
| 2026.05.21 | ₩54,780 | ₩54,780 | ₩54,780 | ₩54,780 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩54,672 | ₩54,706 | ₩54,659 | ₩54,706 | +0.06% | 20.8만 |
|---|
| 2026.05.19 | ₩54,687 | ₩54,687 | ₩54,687 | ₩54,687 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩54,706 | ₩54,733 | ₩54,619 | ₩54,686 | -0.04% | 900 |
|---|
| 2026.05.15 | ₩54,578 | ₩54,665 | ₩54,578 | ₩54,665 | +0.16% | 1만 |
|---|
| 2026.05.14 | ₩54,639 | ₩54,719 | ₩54,639 | ₩54,719 | +0.15% | 600 |
|---|
| 2026.05.13 | ₩54,553 | ₩54,686 | ₩54,553 | ₩54,645 | +0.17% | 1.8천 |
|---|
| 2026.05.12 | ₩54,525 | ₩54,612 | ₩54,525 | ₩54,612 | +0.16% | 600 |
|---|
| 2026.05.11 | ₩54,565 | ₩54,612 | ₩54,551 | ₩54,612 | +0.09% | 6.5천 |
|---|
| 2026.05.08 | ₩54,511 | ₩54,632 | ₩54,511 | ₩54,585 | +0.14% | 8.1천 |
|---|
| 2026.05.07 | ₩54,498 | ₩54,578 | ₩54,471 | ₩54,525 | +0.05% | 1.9만 |
|---|
| 2026.05.06 | ₩54,511 | ₩54,525 | ₩54,446 | ₩54,525 | +0.02% | 6.6만 |
|---|
| 2026.05.05 | ₩54,411 | ₩54,411 | ₩54,411 | ₩54,411 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩54,431 | ₩54,431 | ₩54,317 | ₩54,317 | -0.21% | 1.9천 |
|---|
| 2026.05.01 | ₩54,377 | ₩54,377 | ₩54,310 | ₩54,369 | -0.01% | 1.1천 |
|---|
| 2026.04.30 | ₩54,137 | ₩54,323 | ₩54,109 | ₩54,323 | +0.34% | 1.7천 |
|---|
| 2026.04.29 | ₩54,216 | ₩54,216 | ₩54,043 | ₩54,136 | -0.15% | 1.3천 |
|---|
| 2026.04.28 | ₩54,149 | ₩54,163 | ₩54,149 | ₩54,163 | +0.02% | 600 |
|---|
| 2026.04.27 | ₩54,055 | ₩54,169 | ₩54,055 | ₩54,169 | +0.21% | 900 |
|---|
| 2026.04.24 | ₩54,095 | ₩54,095 | ₩54,028 | ₩54,089 | -0.01% | 5.2천 |
|---|
| 2026.04.23 | ₩53,988 | ₩54,002 | ₩53,720 | ₩53,930 | -0.11% | 3.1만 |
|---|
| 2026.04.22 | ₩53,988 | ₩54,002 | ₩53,975 | ₩53,988 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩53,961 | ₩53,961 | ₩53,800 | ₩53,814 | -0.27% | 5만 |
|---|
| 2026.04.20 | ₩53,961 | ₩53,961 | ₩53,955 | ₩53,955 | -0.01% | 200 |
|---|
| 2026.04.17 | ₩53,988 | ₩54,018 | ₩53,961 | ₩54,018 | +0.05% | 3.8천 |
|---|
| 2026.04.16 | ₩53,747 | ₩53,867 | ₩53,747 | ₩53,867 | +0.22% | 1.4만 |
|---|
| 2026.04.15 | ₩53,720 | ₩53,861 | ₩53,682 | ₩53,794 | +0.14% | 17.7만 |
|---|
| 2026.04.14 | ₩53,680 | ₩53,720 | ₩53,572 | ₩53,702 | +0.04% | 2.9천 |
|---|
| 2026.04.13 | ₩53,264 | ₩53,473 | ₩53,264 | ₩53,473 | +0.39% | 6.7천 |
|---|
| 2026.04.10 | ₩53,317 | ₩53,317 | ₩53,183 | ₩53,187 | -0.24% | 1.7천 |
|---|
| 2026.04.09 | ₩52,996 | ₩53,291 | ₩52,996 | ₩53,291 | +0.56% | 9.4천 |
|---|
| 2026.04.08 | ₩53,036 | ₩53,036 | ₩52,902 | ₩53,009 | -0.05% | 6.6천 |
|---|
| 2026.04.07 | ₩51,802 | ₩51,980 | ₩51,775 | ₩51,980 | +0.34% | 9.6천 |
|---|
| 2026.04.06 | ₩51,936 | ₩52,124 | ₩51,922 | ₩52,016 | +0.15% | 2.7천 |
|---|
| 2026.04.02 | ₩51,733 | ₩51,829 | ₩51,733 | ₩51,829 | +0.18% | 200 |
|---|
| 2026.04.01 | ₩51,715 | ₩51,949 | ₩51,708 | ₩51,784 | +0.13% | 6.8천 |
|---|
| 2026.03.31 | ₩50,896 | ₩51,442 | ₩50,890 | ₩51,442 | +1.07% | 1.7천 |
|---|
| 2026.03.30 | ₩50,487 | ₩50,487 | ₩49,978 | ₩50,202 | -0.57% | 600 |
|---|
| 2026.03.27 | ₩50,662 | ₩50,662 | ₩50,282 | ₩50,282 | -0.75% | 400 |
|---|
| 2026.03.26 | ₩51,574 | ₩51,574 | ₩51,017 | ₩51,017 | -1.08% | 4.4천 |
|---|
| 2026.03.25 | ₩51,762 | ₩51,909 | ₩51,701 | ₩51,701 | -0.12% | 400 |
|---|
| 2026.03.24 | ₩51,346 | ₩51,708 | ₩51,346 | ₩51,484 | +0.27% | 1만 |
|---|
| 2026.03.23 | ₩51,829 | ₩51,929 | ₩51,668 | ₩51,703 | -0.24% | 1.7만 |
|---|
| 2026.03.20 | ₩51,507 | ₩51,507 | ₩50,990 | ₩51,055 | -0.88% | 4천 |
|---|
| 2026.03.19 | ₩51,594 | ₩51,802 | ₩51,507 | ₩51,729 | +0.26% | 8천 |
|---|
| 2026.03.18 | ₩52,057 | ₩52,057 | ₩51,767 | ₩51,767 | -0.56% | 700 |
|---|
| 2026.03.17 | ₩52,405 | ₩52,405 | ₩52,164 | ₩52,278 | -0.24% | 8.5천 |
|---|
| 2026.03.16 | ₩52,030 | ₩52,271 | ₩52,030 | ₩52,086 | +0.11% | 700 |
|---|
| 2026.03.13 | ₩52,016 | ₩52,016 | ₩51,589 | ₩51,589 | -0.82% | 2천 |
|---|
| 2026.03.12 | ₩51,889 | ₩51,961 | ₩51,786 | ₩51,786 | -0.20% | 800 |
|---|
| 2026.03.11 | ₩52,271 | ₩52,301 | ₩52,204 | ₩52,301 | +0.06% | 400 |
|---|
| 2026.03.10 | ₩52,470 | ₩52,470 | ₩52,285 | ₩52,325 | -0.28% | 7.3천 |
|---|
| 2026.03.09 | ₩52,030 | ₩52,334 | ₩52,030 | ₩52,334 | +0.59% | 300 |
|---|
| 2026.03.06 | ₩52,204 | ₩52,231 | ₩51,949 | ₩51,963 | -0.46% | 6.3천 |
|---|
| 2026.03.05 | ₩52,499 | ₩52,593 | ₩52,258 | ₩52,569 | +0.13% | 24.1만 |
|---|
| 2026.03.04 | ₩52,633 | ₩52,808 | ₩52,633 | ₩52,727 | +0.18% | 1만 |
|---|
| 2026.03.03 | ₩52,311 | ₩52,526 | ₩51,956 | ₩52,462 | +0.29% | 9.4만 |
|---|
| 2026.03.02 | ₩52,592 | ₩52,754 | ₩52,526 | ₩52,692 | +0.19% | 4.6천 |
|---|
| 2026.02.27 | ₩52,645 | ₩52,687 | ₩52,645 | ₩52,676 | +0.06% | 1.7천 |
|---|
| 2026.02.26 | ₩52,808 | ₩52,814 | ₩52,808 | ₩52,814 | +0.01% | 200 |
|---|
| 2026.02.25 | ₩52,861 | ₩52,908 | ₩52,768 | ₩52,908 | +0.09% | 700 |
|---|
| 2026.02.24 | ₩52,714 | ₩52,714 | ₩52,667 | ₩52,667 | -0.09% | 400 |
|---|
| 2026.02.23 | ₩52,479 | ₩52,526 | ₩52,391 | ₩52,391 | -0.17% | 2.1천 |
|---|
| 2026.02.20 | ₩52,684 | ₩52,684 | ₩52,684 | ₩52,684 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩52,553 | ₩52,553 | ₩52,489 | ₩52,489 | -0.12% | 100 |
|---|
| 2026.02.18 | ₩52,617 | ₩52,617 | ₩52,617 | ₩52,617 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩52,218 | ₩52,540 | ₩52,218 | ₩52,443 | +0.43% | 1.7천 |
|---|
| 2026.02.13 | ₩52,365 | ₩52,365 | ₩52,337 | ₩52,337 | -0.05% | 200 |
|---|
| 2026.02.12 | ₩52,580 | ₩52,580 | ₩52,317 | ₩52,317 | -0.50% | 1.9천 |
|---|
| 2026.02.11 | ₩52,754 | ₩52,754 | ₩52,743 | ₩52,743 | -0.02% | 200 |
|---|
| 2026.02.10 | ₩52,746 | ₩52,746 | ₩52,746 | ₩52,746 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩52,774 | ₩52,781 | ₩52,741 | ₩52,778 | +0.01% | 400 |
|---|
| 2026.02.06 | ₩52,258 | ₩52,666 | ₩52,258 | ₩52,666 | +0.78% | 1.5만 |
|---|
| 2026.02.05 | ₩52,083 | ₩52,197 | ₩52,079 | ₩52,079 | -0.01% | 700 |
|---|
| 2026.02.04 | ₩52,566 | ₩52,593 | ₩52,444 | ₩52,444 | -0.23% | 2천 |
|---|
| 2026.02.03 | ₩52,761 | ₩52,761 | ₩52,392 | ₩52,537 | -0.42% | 3.6만 |
|---|
| 2026.02.02 | ₩52,835 | ₩52,835 | ₩52,738 | ₩52,738 | -0.18% | 2천 |
|---|
| 2026.01.30 | ₩52,562 | ₩52,562 | ₩52,562 | ₩52,562 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩52,472 | ₩52,644 | ₩52,472 | ₩52,644 | +0.33% | 300 |
|---|
| 2026.01.28 | ₩52,593 | ₩52,698 | ₩52,593 | ₩52,698 | +0.20% | 900 |
|---|
| 2026.01.27 | ₩52,684 | ₩52,684 | ₩52,684 | ₩52,684 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩52,660 | ₩52,660 | ₩52,647 | ₩52,647 | -0.03% | 600 |
|---|
| 2026.01.23 | ₩52,548 | ₩52,548 | ₩52,548 | ₩52,548 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩52,472 | ₩52,540 | ₩52,446 | ₩52,540 | +0.13% | 3.1천 |
|---|
| 2026.01.21 | ₩52,270 | ₩52,372 | ₩52,270 | ₩52,372 | +0.20% | 2천 |
|---|
| 2026.01.20 | ₩52,184 | ₩52,191 | ₩51,991 | ₩51,991 | -0.37% | 300 |
|---|
| 2026.01.16 | ₩52,538 | ₩52,538 | ₩52,538 | ₩52,538 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩52,513 | ₩52,513 | ₩52,513 | ₩52,513 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩52,392 | ₩52,425 | ₩52,392 | ₩52,425 | +0.06% | 300 |
|---|
| 2026.01.13 | ₩52,513 | ₩52,519 | ₩52,513 | ₩52,519 | +0.01% | 200 |
|---|
| 2026.01.12 | ₩52,419 | ₩52,633 | ₩52,419 | ₩52,633 | +0.41% | 8.9천 |
|---|
| 2026.01.09 | ₩52,562 | ₩52,562 | ₩52,562 | ₩52,562 | 0.00% | 400 |
|---|
| 2026.01.08 | ₩52,294 | ₩52,425 | ₩52,294 | ₩52,412 | +0.23% | 900 |
|---|
| 2026.01.07 | ₩52,493 | ₩52,493 | ₩52,385 | ₩52,385 | -0.20% | 100 |
|---|
| 2026.01.06 | ₩52,439 | ₩52,499 | ₩52,432 | ₩52,452 | +0.03% | 2.1천 |
|---|
| 2026.01.05 | ₩52,365 | ₩52,365 | ₩52,307 | ₩52,307 | -0.11% | 200 |
|---|
| 2026.01.02 | ₩52,137 | ₩52,160 | ₩52,137 | ₩52,160 | +0.04% | 1.1만 |
|---|
| 2025.12.31 | ₩52,244 | ₩52,244 | ₩52,153 | ₩52,153 | -0.17% | 400 |
|---|
| 2025.12.30 | ₩52,271 | ₩52,334 | ₩52,271 | ₩52,334 | +0.12% | 600 |
|---|
| 2025.12.29 | ₩52,271 | ₩52,341 | ₩52,258 | ₩52,341 | +0.13% | 2천 |
|---|
| 2025.12.26 | ₩52,324 | ₩52,324 | ₩52,324 | ₩52,324 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,258 | ₩52,318 | ₩52,258 | ₩52,318 | +0.12% | 100 |
|---|
| 2025.12.23 | ₩52,218 | ₩52,298 | ₩52,218 | ₩52,293 | +0.14% | 600 |
|---|
| 2025.12.22 | ₩52,090 | ₩52,227 | ₩52,090 | ₩52,227 | +0.26% | 900 |
|---|
| 2025.12.19 | ₩51,969 | ₩51,969 | ₩51,969 | ₩51,969 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩51,842 | ₩51,842 | ₩51,694 | ₩51,705 | -0.26% | 900 |
|---|
| 2025.12.17 | ₩51,560 | ₩51,560 | ₩51,460 | ₩51,460 | -0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩51,735 | ₩51,753 | ₩51,595 | ₩51,753 | +0.04% | 4.1천 |
|---|
| 2025.12.15 | ₩51,762 | ₩51,768 | ₩51,762 | ₩51,768 | +0.01% | 700 |
|---|
| 2025.12.12 | ₩51,869 | ₩51,869 | ₩51,681 | ₩51,755 | -0.22% | 5.3천 |
|---|
| 2025.12.11 | ₩51,929 | ₩51,929 | ₩51,927 | ₩51,927 | -0.01% | 400 |
|---|
| 2025.12.10 | ₩51,694 | ₩51,859 | ₩51,694 | ₩51,859 | +0.32% | 300 |
|---|
| 2025.12.09 | ₩51,668 | ₩51,741 | ₩51,654 | ₩51,666 | -0.00% | 1.3천 |
|---|
| 2025.12.08 | ₩51,694 | ₩51,708 | ₩51,644 | ₩51,650 | -0.09% | 1.5천 |
|---|
| 2025.12.05 | ₩51,708 | ₩51,835 | ₩51,681 | ₩51,723 | +0.03% | 4.7천 |
|---|
| 2025.12.04 | ₩51,677 | ₩51,677 | ₩51,677 | ₩51,677 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩51,648 | ₩51,652 | ₩51,648 | ₩51,652 | +0.01% | 100 |
|---|
| 2025.12.02 | ₩51,536 | ₩51,556 | ₩51,536 | ₩51,556 | +0.04% | 300 |
|---|
| 2025.12.01 | ₩51,480 | ₩51,480 | ₩51,468 | ₩51,468 | -0.02% | 400 |
|---|
| 2025.11.28 | ₩51,507 | ₩51,543 | ₩51,466 | ₩51,543 | +0.07% | 600 |
|---|
| 2025.11.26 | ₩51,399 | ₩51,425 | ₩51,399 | ₩51,425 | +0.05% | 1.6만 |
|---|
| 2025.11.25 | ₩51,131 | ₩51,249 | ₩51,131 | ₩51,249 | +0.23% | 1.3천 |
|---|
| 2025.11.24 | ₩50,962 | ₩50,962 | ₩50,962 | ₩50,962 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩50,192 | ₩50,528 | ₩50,192 | ₩50,391 | +0.40% | 3.7천 |
|---|
| 2025.11.20 | ₩50,474 | ₩50,474 | ₩50,094 | ₩50,094 | -0.75% | 400 |
|---|
| 2025.11.19 | ₩50,474 | ₩50,553 | ₩50,420 | ₩50,553 | +0.16% | 3천 |
|---|
| 2025.11.18 | ₩50,326 | ₩50,467 | ₩50,326 | ₩50,459 | +0.26% | 1.5천 |
|---|
| 2025.11.17 | ₩50,970 | ₩50,970 | ₩50,667 | ₩50,667 | -0.59% | 1.6천 |
|---|
| 2025.11.14 | ₩50,918 | ₩50,918 | ₩50,918 | ₩50,918 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩51,225 | ₩51,225 | ₩50,866 | ₩50,866 | -0.70% | 400 |
|---|
| 2025.11.12 | ₩51,399 | ₩51,399 | ₩51,285 | ₩51,324 | -0.15% | 600 |
|---|
| 2025.11.11 | ₩51,446 | ₩51,446 | ₩51,198 | ₩51,300 | -0.28% | 200 |
|---|
| 2025.11.10 | ₩51,305 | ₩51,386 | ₩51,185 | ₩51,373 | +0.13% | 1천 |
|---|
| 2025.11.07 | ₩50,683 | ₩50,864 | ₩50,608 | ₩50,864 | +0.36% | 1.3천 |
|---|
| 2025.11.06 | ₩50,969 | ₩51,022 | ₩50,836 | ₩50,836 | -0.26% | 1.9천 |
|---|
| 2025.11.05 | ₩51,024 | ₩51,252 | ₩51,017 | ₩51,158 | +0.26% | 1.1만 |
|---|
| 2025.11.04 | ₩51,057 | ₩51,057 | ₩51,009 | ₩51,009 | -0.09% | 1.5천 |
|---|
| 2025.11.03 | ₩51,151 | ₩51,319 | ₩51,151 | ₩51,241 | +0.18% | 2.6천 |
|---|
| 2025.10.31 | ₩51,279 | ₩51,301 | ₩51,191 | ₩51,191 | -0.17% | 3.6천 |
|---|
| 2025.10.30 | ₩51,305 | ₩51,305 | ₩51,185 | ₩51,185 | -0.24% | 800 |
|---|
| 2025.10.29 | ₩51,440 | ₩51,440 | ₩51,359 | ₩51,366 | -0.14% | 4.6천 |
|---|
| 2025.10.28 | ₩51,466 | ₩51,466 | ₩51,413 | ₩51,433 | -0.07% | 2.1천 |
|---|
| 2025.10.27 | ₩51,373 | ₩51,493 | ₩51,373 | ₩51,493 | +0.23% | 500 |
|---|
| 2025.10.24 | ₩51,279 | ₩51,326 | ₩51,240 | ₩51,240 | -0.08% | 2.2천 |
|---|
| 2025.10.23 | ₩51,024 | ₩51,071 | ₩50,997 | ₩51,065 | +0.08% | 2.4천 |
|---|
| 2025.10.22 | ₩51,010 | ₩51,010 | ₩50,876 | ₩50,876 | -0.26% | 300 |
|---|
| 2025.10.21 | ₩50,997 | ₩51,048 | ₩50,997 | ₩51,048 | +0.10% | 200 |
|---|
| 2025.10.20 | ₩51,036 | ₩51,036 | ₩51,036 | ₩51,036 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩50,434 | ₩50,662 | ₩50,434 | ₩50,662 | +0.45% | 300 |
|---|
| 2025.10.16 | ₩50,675 | ₩50,756 | ₩50,246 | ₩50,346 | -0.65% | 3.5천 |
|---|
| 2025.10.15 | ₩50,756 | ₩50,756 | ₩50,528 | ₩50,589 | -0.33% | 900 |
|---|
| 2025.10.14 | ₩50,534 | ₩50,621 | ₩50,533 | ₩50,533 | -0.00% | 600 |
|---|
| 2025.10.13 | ₩50,581 | ₩50,690 | ₩50,581 | ₩50,690 | +0.21% | 100 |
|---|
| 2025.10.10 | ₩50,903 | ₩50,917 | ₩50,086 | ₩50,086 | -1.60% | 900 |
|---|