시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Accelerated Plus ETF - October 과거 주가
Innovator U.S. Equity Accelerated Plus ETF - October · XTOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Accelerated Plus ETF - October · XTOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,673 | ₩50,699 | ₩50,665 | ₩50,665 | -0.02% | 1천 |
| 2026.10.08 | ₩50,525 | ₩50,591 | ₩50,437 | ₩50,437 | -0.18% | 5.2천 |
| 2026.10.07 | ₩50,659 | ₩50,659 | ₩50,471 | ₩50,584 | -0.15% | 2.9만 |
| 2026.10.06 | ₩50,619 | ₩50,699 | ₩50,619 | ₩50,675 | +0.11% | 6.4만 |
| 2026.10.05 | ₩50,364 | ₩50,414 | ₩50,230 | ₩50,414 | +0.10% | 5.2천 |
| 2026.10.02 | ₩50,210 | ₩50,284 | ₩50,123 | ₩50,210 | 0.00% | 5.1천 |
| 2026.10.01 | ₩49,828 | ₩49,975 | ₩49,747 | ₩49,975 | +0.30% | 2.8천 |
| 2026.09.30 | ₩49,908 | ₩49,949 | ₩49,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,949 |
| +0.08% |
| 3.1천 |
| 2026.09.29 | ₩49,922 | ₩49,949 | ₩49,895 | ₩49,949 | +0.05% | 4.7천 |
|---|
| 2026.09.28 | ₩49,935 | ₩49,975 | ₩49,881 | ₩49,975 | +0.08% | 1.2천 |
|---|
| 2026.09.25 | ₩49,935 | ₩50,002 | ₩49,868 | ₩49,962 | +0.05% | 2.1천 |
|---|
| 2026.09.24 | ₩49,868 | ₩49,922 | ₩49,868 | ₩49,922 | +0.11% | 2.3천 |
|---|
| 2026.09.23 | ₩49,855 | ₩49,908 | ₩49,855 | ₩49,908 | +0.11% | 1.4천 |
|---|
| 2026.09.22 | ₩49,915 | ₩49,915 | ₩49,841 | ₩49,902 | -0.03% | 1.3만 |
|---|
| 2026.09.21 | ₩49,841 | ₩49,908 | ₩49,835 | ₩49,908 | +0.13% | 800 |
|---|
| 2026.09.18 | ₩49,814 | ₩49,881 | ₩49,814 | ₩49,881 | +0.13% | 300 |
|---|
| 2026.09.17 | ₩49,788 | ₩49,788 | ₩49,788 | ₩49,788 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,761 | ₩49,828 | ₩49,734 | ₩49,762 | +0.00% | 1천 |
|---|
| 2026.09.15 | ₩49,761 | ₩49,768 | ₩49,721 | ₩49,768 | +0.01% | 1.5천 |
|---|
| 2026.09.14 | ₩49,747 | ₩49,788 | ₩49,747 | ₩49,788 | +0.08% | 300 |
|---|
| 2026.09.11 | ₩49,794 | ₩49,855 | ₩49,734 | ₩49,768 | -0.05% | 3천 |
|---|
| 2026.09.10 | ₩49,667 | ₩49,687 | ₩49,667 | ₩49,687 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩49,694 | ₩49,694 | ₩49,694 | ₩49,694 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩49,761 | ₩49,761 | ₩49,721 | ₩49,721 | -0.08% | 1천 |
|---|
| 2026.09.04 | ₩49,721 | ₩49,768 | ₩49,721 | ₩49,768 | +0.09% | 800 |
|---|
| 2026.09.03 | ₩49,788 | ₩49,788 | ₩49,707 | ₩49,707 | -0.16% | 900 |
|---|
| 2026.09.02 | ₩49,674 | ₩49,687 | ₩49,627 | ₩49,687 | +0.03% | 1.8만 |
|---|
| 2026.09.01 | ₩49,613 | ₩49,640 | ₩49,600 | ₩49,613 | 0.00% | 1.9천 |
|---|
| 2026.08.31 | ₩49,586 | ₩49,680 | ₩49,586 | ₩49,680 | +0.19% | 400 |
|---|
| 2026.08.28 | ₩49,628 | ₩49,667 | ₩49,613 | ₩49,667 | +0.08% | 1.6만 |
|---|
| 2026.08.27 | ₩49,627 | ₩49,654 | ₩49,600 | ₩49,654 | +0.05% | 3.3천 |
|---|
| 2026.08.26 | ₩49,593 | ₩49,593 | ₩49,593 | ₩49,593 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,506 | ₩49,566 | ₩49,506 | ₩49,566 | +0.12% | 11.4만 |
|---|
| 2026.08.24 | ₩49,499 | ₩49,499 | ₩49,499 | ₩49,499 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩49,506 | ₩49,506 | ₩49,506 | ₩49,506 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,426 | ₩49,458 | ₩49,426 | ₩49,458 | +0.07% | 200 |
|---|
| 2026.08.19 | ₩49,452 | ₩49,513 | ₩49,452 | ₩49,513 | +0.12% | 8천 |
|---|
| 2026.08.18 | ₩49,439 | ₩49,439 | ₩49,412 | ₩49,412 | -0.05% | 6.2천 |
|---|
| 2026.08.17 | ₩49,586 | ₩49,586 | ₩49,452 | ₩49,452 | -0.27% | 1.1천 |
|---|
| 2026.08.14 | ₩49,467 | ₩49,467 | ₩49,467 | ₩49,467 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩49,454 | ₩49,454 | ₩49,439 | ₩49,452 | -0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩49,400 | ₩49,466 | ₩49,399 | ₩49,466 | +0.13% | 6.6천 |
|---|
| 2026.08.11 | ₩49,372 | ₩49,412 | ₩49,359 | ₩49,412 | +0.08% | 600 |
|---|
| 2026.08.10 | ₩49,405 | ₩49,405 | ₩49,405 | ₩49,405 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩49,346 | ₩49,392 | ₩49,332 | ₩49,392 | +0.09% | 1.3천 |
|---|
| 2026.08.06 | ₩49,305 | ₩49,379 | ₩49,278 | ₩49,278 | -0.05% | 1.4천 |
|---|
| 2026.08.05 | ₩49,318 | ₩49,325 | ₩49,278 | ₩49,325 | +0.01% | 9.4천 |
|---|
| 2026.08.04 | ₩49,278 | ₩49,298 | ₩49,238 | ₩49,291 | +0.03% | 9.7만 |
|---|
| 2026.08.03 | ₩49,144 | ₩49,191 | ₩49,144 | ₩49,191 | +0.10% | 600 |
|---|
| 2026.07.31 | ₩48,809 | ₩49,014 | ₩48,809 | ₩49,014 | +0.42% | 300 |
|---|
| 2026.07.30 | ₩48,628 | ₩48,822 | ₩48,628 | ₩48,769 | +0.29% | 4.1만 |
|---|
| 2026.07.29 | ₩48,648 | ₩48,648 | ₩48,339 | ₩48,339 | -0.63% | 1.4천 |
|---|
| 2026.07.28 | ₩48,634 | ₩48,748 | ₩48,634 | ₩48,748 | +0.23% | 1.9천 |
|---|
| 2026.07.27 | ₩48,661 | ₩48,661 | ₩48,660 | ₩48,660 | -0.00% | 600 |
|---|
| 2026.07.24 | ₩48,541 | ₩48,588 | ₩48,541 | ₩48,588 | +0.10% | 3.1천 |
|---|
| 2026.07.23 | ₩48,581 | ₩48,608 | ₩48,460 | ₩48,512 | -0.14% | 1.6천 |
|---|
| 2026.07.22 | ₩48,742 | ₩48,742 | ₩48,742 | ₩48,742 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩48,822 | ₩48,822 | ₩48,795 | ₩48,795 | -0.05% | 600 |
|---|
| 2026.07.20 | ₩48,701 | ₩48,728 | ₩48,567 | ₩48,567 | -0.28% | 2.6천 |
|---|
| 2026.07.17 | ₩48,621 | ₩48,621 | ₩48,621 | ₩48,621 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,809 | ₩48,903 | ₩48,742 | ₩48,777 | -0.07% | 1.2천 |
|---|
| 2026.07.15 | ₩48,849 | ₩48,862 | ₩48,795 | ₩48,860 | +0.02% | 3.7만 |
|---|
| 2026.07.14 | ₩48,755 | ₩48,822 | ₩48,728 | ₩48,728 | -0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩48,715 | ₩48,715 | ₩48,689 | ₩48,689 | -0.05% | 1천 |
|---|
| 2026.07.10 | ₩48,728 | ₩48,822 | ₩48,728 | ₩48,822 | +0.19% | 300 |
|---|
| 2026.07.09 | ₩48,722 | ₩48,722 | ₩48,722 | ₩48,722 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,413 | ₩48,582 | ₩48,413 | ₩48,582 | +0.35% | 600 |
|---|
| 2026.07.07 | ₩48,594 | ₩48,621 | ₩48,554 | ₩48,621 | +0.06% | 400 |
|---|
| 2026.07.06 | ₩48,675 | ₩48,714 | ₩48,594 | ₩48,681 | +0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩48,541 | ₩48,594 | ₩48,339 | ₩48,492 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩48,554 | ₩48,567 | ₩48,495 | ₩48,495 | -0.12% | 1.4천 |
|---|
| 2026.06.30 | ₩48,433 | ₩48,447 | ₩48,420 | ₩48,447 | +0.03% | 1천 |
|---|
| 2026.06.29 | ₩48,299 | ₩48,310 | ₩48,299 | ₩48,310 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩47,977 | ₩48,058 | ₩47,816 | ₩47,816 | -0.34% | 6.8천 |
|---|
| 2026.06.25 | ₩48,111 | ₩48,165 | ₩48,024 | ₩48,024 | -0.18% | 2.6천 |
|---|
| 2026.06.24 | ₩48,125 | ₩48,152 | ₩47,992 | ₩47,992 | -0.28% | 2.5천 |
|---|
| 2026.06.23 | ₩48,098 | ₩48,165 | ₩48,031 | ₩48,051 | -0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩48,232 | ₩48,299 | ₩48,232 | ₩48,299 | +0.14% | 500 |
|---|
| 2026.06.18 | ₩48,339 | ₩48,380 | ₩48,299 | ₩48,339 | 0.00% | 3.2천 |
|---|
| 2026.06.17 | ₩48,313 | ₩48,366 | ₩48,070 | ₩48,089 | -0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩48,327 | ₩48,353 | ₩48,327 | ₩48,353 | +0.05% | 500 |
|---|
| 2026.06.15 | ₩48,360 | ₩48,433 | ₩48,346 | ₩48,386 | +0.06% | 1.9천 |
|---|
| 2026.06.12 | ₩47,885 | ₩48,024 | ₩47,885 | ₩48,024 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩47,548 | ₩47,871 | ₩47,535 | ₩47,871 | +0.68% | 1.1천 |
|---|
| 2026.06.10 | ₩47,783 | ₩47,783 | ₩47,414 | ₩47,414 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩47,696 | ₩47,794 | ₩47,501 | ₩47,794 | +0.21% | 600 |
|---|
| 2026.06.08 | ₩48,018 | ₩48,018 | ₩47,910 | ₩47,910 | -0.22% | 900 |
|---|
| 2026.06.05 | ₩47,884 | ₩47,937 | ₩47,749 | ₩47,811 | -0.15% | 3.2천 |
|---|
| 2026.06.04 | ₩48,205 | ₩48,313 | ₩48,205 | ₩48,279 | +0.15% | 2.7천 |
|---|
| 2026.06.03 | ₩47,951 | ₩48,179 | ₩47,951 | ₩48,172 | +0.46% | 1만 |
|---|
| 2026.06.02 | ₩48,246 | ₩48,299 | ₩48,192 | ₩48,266 | +0.04% | 600 |
|---|
| 2026.06.01 | ₩48,252 | ₩48,259 | ₩48,252 | ₩48,259 | +0.01% | 500 |
|---|
| 2026.05.29 | ₩48,272 | ₩48,286 | ₩48,192 | ₩48,246 | -0.06% | 2천 |
|---|
| 2026.05.28 | ₩48,165 | ₩48,172 | ₩48,165 | ₩48,172 | +0.01% | 200 |
|---|
| 2026.05.27 | ₩47,977 | ₩48,058 | ₩47,977 | ₩48,051 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩48,004 | ₩48,071 | ₩47,964 | ₩47,977 | -0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩47,964 | ₩47,964 | ₩47,843 | ₩47,843 | -0.25% | 2.3천 |
|---|
| 2026.05.21 | ₩47,630 | ₩47,790 | ₩47,630 | ₩47,790 | +0.34% | 500 |
|---|
| 2026.05.20 | ₩47,749 | ₩47,776 | ₩47,629 | ₩47,696 | -0.11% | 12.5만 |
|---|
| 2026.05.19 | ₩47,575 | ₩47,602 | ₩47,521 | ₩47,521 | -0.11% | 800 |
|---|
| 2026.05.18 | ₩47,682 | ₩47,682 | ₩47,448 | ₩47,656 | -0.06% | 1.2천 |
|---|
| 2026.05.15 | ₩47,629 | ₩47,629 | ₩47,595 | ₩47,595 | -0.07% | 300 |
|---|
| 2026.05.14 | ₩47,615 | ₩47,816 | ₩47,615 | ₩47,790 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩47,589 | ₩47,669 | ₩47,563 | ₩47,642 | +0.11% | 700 |
|---|
| 2026.05.12 | ₩47,521 | ₩47,528 | ₩47,521 | ₩47,528 | +0.01% | 1.5천 |
|---|
| 2026.05.11 | ₩47,615 | ₩47,615 | ₩47,548 | ₩47,548 | -0.14% | 400 |
|---|
| 2026.05.08 | ₩47,401 | ₩47,528 | ₩47,401 | ₩47,528 | +0.27% | 500 |
|---|
| 2026.05.07 | ₩47,441 | ₩47,468 | ₩47,361 | ₩47,395 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩47,381 | ₩47,481 | ₩47,375 | ₩47,461 | +0.17% | 3.4천 |
|---|
| 2026.05.05 | ₩47,200 | ₩47,200 | ₩47,167 | ₩47,167 | -0.07% | 1.6천 |
|---|
| 2026.05.04 | ₩47,092 | ₩47,119 | ₩46,958 | ₩46,985 | -0.23% | 1.6천 |
|---|
| 2026.05.01 | ₩47,113 | ₩47,113 | ₩47,113 | ₩47,113 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,039 | ₩47,039 | ₩46,985 | ₩46,985 | -0.11% | 600 |
|---|
| 2026.04.29 | ₩46,809 | ₩46,809 | ₩46,718 | ₩46,718 | -0.19% | 500 |
|---|
| 2026.04.28 | ₩46,650 | ₩46,797 | ₩46,650 | ₩46,750 | +0.22% | 1천 |
|---|
| 2026.04.27 | ₩46,730 | ₩46,864 | ₩46,730 | ₩46,831 | +0.22% | 900 |
|---|
| 2026.04.24 | ₩46,690 | ₩46,767 | ₩46,690 | ₩46,767 | +0.16% | 2.2천 |
|---|
| 2026.04.23 | ₩46,623 | ₩46,730 | ₩46,489 | ₩46,565 | -0.12% | 1.7천 |
|---|
| 2026.04.22 | ₩46,690 | ₩46,697 | ₩46,583 | ₩46,697 | +0.01% | 1.1천 |
|---|
| 2026.04.21 | ₩46,557 | ₩46,557 | ₩46,383 | ₩46,383 | -0.37% | 1.5천 |
|---|
| 2026.04.20 | ₩46,516 | ₩46,610 | ₩46,502 | ₩46,571 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩46,797 | ₩46,797 | ₩46,666 | ₩46,666 | -0.28% | 2.1천 |
|---|
| 2026.04.16 | ₩46,382 | ₩46,382 | ₩46,359 | ₩46,359 | -0.05% | 600 |
|---|
| 2026.04.15 | ₩46,274 | ₩46,355 | ₩46,181 | ₩46,297 | +0.05% | 1.1천 |
|---|
| 2026.04.14 | ₩45,993 | ₩46,095 | ₩45,886 | ₩46,095 | +0.22% | 1.8천 |
|---|
| 2026.04.13 | ₩45,402 | ₩45,762 | ₩45,363 | ₩45,762 | +0.79% | 3.2천 |
|---|
| 2026.04.10 | ₩45,564 | ₩45,564 | ₩45,367 | ₩45,367 | -0.43% | 3.9천 |
|---|
| 2026.04.09 | ₩45,188 | ₩45,455 | ₩45,188 | ₩45,426 | +0.53% | 4천 |
|---|
| 2026.04.08 | ₩45,121 | ₩45,147 | ₩45,041 | ₩45,121 | 0.00% | 2.3만 |
|---|
| 2026.04.07 | ₩43,874 | ₩44,053 | ₩43,874 | ₩44,053 | +0.41% | 1.9만 |
|---|
| 2026.04.06 | ₩44,053 | ₩44,053 | ₩44,053 | ₩44,053 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,847 | ₩43,847 | ₩43,847 | ₩43,847 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩43,847 | ₩43,847 | ₩43,780 | ₩43,799 | -0.11% | 3.5천 |
|---|
| 2026.03.31 | ₩42,761 | ₩43,422 | ₩42,761 | ₩43,422 | +1.55% | 1.1천 |
|---|
| 2026.03.30 | ₩42,426 | ₩42,426 | ₩42,187 | ₩42,187 | -0.56% | 600 |
|---|
| 2026.03.27 | ₩42,340 | ₩42,340 | ₩42,340 | ₩42,340 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩43,097 | ₩43,097 | ₩43,097 | ₩43,097 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩43,941 | ₩43,941 | ₩43,843 | ₩43,843 | -0.22% | 200 |
|---|
| 2026.03.24 | ₩43,587 | ₩43,587 | ₩43,587 | ₩43,587 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩43,861 | ₩43,861 | ₩43,780 | ₩43,780 | -0.18% | 500 |
|---|
| 2026.03.20 | ₩43,211 | ₩43,211 | ₩43,211 | ₩43,211 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,485 | ₩43,874 | ₩43,485 | ₩43,874 | +0.89% | 800 |
|---|
| 2026.03.18 | ₩44,464 | ₩44,464 | ₩43,975 | ₩43,975 | -1.10% | 800 |
|---|
| 2026.03.17 | ₩44,518 | ₩44,518 | ₩44,518 | ₩44,518 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,370 | ₩44,370 | ₩44,277 | ₩44,350 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩43,894 | ₩43,894 | ₩43,873 | ₩43,873 | -0.05% | 200 |
|---|
| 2026.03.12 | ₩44,189 | ₩44,189 | ₩44,114 | ₩44,114 | -0.17% | 800 |
|---|
| 2026.03.11 | ₩44,585 | ₩44,703 | ₩44,585 | ₩44,703 | +0.26% | 500 |
|---|
| 2026.03.10 | ₩44,813 | ₩44,813 | ₩44,708 | ₩44,708 | -0.23% | 200 |
|---|
| 2026.03.09 | ₩43,995 | ₩44,803 | ₩43,995 | ₩44,803 | +1.84% | 1.9천 |
|---|
| 2026.03.06 | ₩44,451 | ₩44,451 | ₩44,337 | ₩44,436 | -0.03% | 3천 |
|---|
| 2026.03.05 | ₩45,162 | ₩45,162 | ₩44,852 | ₩45,013 | -0.33% | 1.7만 |
|---|
| 2026.03.04 | ₩45,334 | ₩45,349 | ₩45,208 | ₩45,239 | -0.21% | 4.6만 |
|---|
| 2026.03.03 | ₩44,639 | ₩45,014 | ₩44,639 | ₩44,935 | +0.66% | 1.9천 |
|---|
| 2026.03.02 | ₩45,162 | ₩45,274 | ₩45,162 | ₩45,274 | +0.25% | 400 |
|---|
| 2026.02.27 | ₩45,235 | ₩45,235 | ₩45,235 | ₩45,235 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩45,383 | ₩45,398 | ₩45,383 | ₩45,398 | +0.03% | 200 |
|---|
| 2026.02.25 | ₩45,443 | ₩45,564 | ₩45,443 | ₩45,564 | +0.27% | 800 |
|---|
| 2026.02.24 | ₩45,249 | ₩45,274 | ₩45,249 | ₩45,274 | +0.06% | 200 |
|---|
| 2026.02.23 | ₩44,950 | ₩44,950 | ₩44,950 | ₩44,950 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩45,108 | ₩45,336 | ₩45,108 | ₩45,333 | +0.50% | 600 |
|---|
| 2026.02.19 | ₩45,088 | ₩45,088 | ₩45,088 | ₩45,088 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩45,349 | ₩45,349 | ₩45,081 | ₩45,238 | -0.25% | 3천 |
|---|
| 2026.02.17 | ₩44,813 | ₩44,947 | ₩44,813 | ₩44,947 | +0.30% | 500 |
|---|
| 2026.02.13 | ₩45,014 | ₩45,014 | ₩44,908 | ₩44,908 | -0.24% | 200 |
|---|
| 2026.02.12 | ₩45,121 | ₩45,148 | ₩44,853 | ₩44,853 | -0.59% | 1.1천 |
|---|
| 2026.02.11 | ₩45,443 | ₩45,452 | ₩45,443 | ₩45,452 | +0.02% | 300 |
|---|
| 2026.02.10 | ₩45,510 | ₩45,510 | ₩45,426 | ₩45,426 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩45,499 | ₩45,577 | ₩45,497 | ₩45,528 | +0.06% | 4.1천 |
|---|
| 2026.02.06 | ₩45,388 | ₩45,388 | ₩45,388 | ₩45,388 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,799 | ₩44,826 | ₩44,681 | ₩44,681 | -0.26% | 2.5만 |
|---|
| 2026.02.04 | ₩45,296 | ₩45,296 | ₩44,987 | ₩45,115 | -0.40% | 4천 |
|---|
| 2026.02.03 | ₩45,591 | ₩45,591 | ₩45,121 | ₩45,282 | -0.68% | 3.4만 |
|---|
| 2026.02.02 | ₩45,537 | ₩45,564 | ₩45,537 | ₩45,542 | +0.01% | 800 |
|---|
| 2026.01.30 | ₩45,343 | ₩45,343 | ₩45,343 | ₩45,343 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,182 | ₩45,457 | ₩45,182 | ₩45,457 | +0.61% | 3.9천 |
|---|
| 2026.01.28 | ₩45,510 | ₩45,562 | ₩45,470 | ₩45,524 | +0.03% | 7.8천 |
|---|
| 2026.01.27 | ₩45,537 | ₩45,544 | ₩45,510 | ₩45,524 | -0.03% | 700 |
|---|
| 2026.01.26 | ₩45,408 | ₩45,510 | ₩45,408 | ₩45,443 | +0.08% | 3.7천 |
|---|
| 2026.01.23 | ₩45,309 | ₩45,349 | ₩45,289 | ₩45,289 | -0.04% | 8.9천 |
|---|
| 2026.01.22 | ₩45,215 | ₩45,282 | ₩45,215 | ₩45,270 | +0.12% | 1.2만 |
|---|
| 2026.01.21 | ₩44,974 | ₩45,188 | ₩44,974 | ₩45,084 | +0.24% | 900 |
|---|
| 2026.01.20 | ₩44,934 | ₩44,934 | ₩44,652 | ₩44,663 | -0.60% | 3.2천 |
|---|
| 2026.01.16 | ₩45,416 | ₩45,416 | ₩45,368 | ₩45,368 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩45,482 | ₩45,482 | ₩45,389 | ₩45,403 | -0.17% | 1.4천 |
|---|
| 2026.01.14 | ₩45,202 | ₩45,251 | ₩45,162 | ₩45,251 | +0.11% | 3.8천 |
|---|
| 2026.01.13 | ₩45,363 | ₩45,517 | ₩45,336 | ₩45,388 | +0.06% | 3천 |
|---|
| 2026.01.12 | ₩45,416 | ₩45,491 | ₩45,416 | ₩45,483 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩45,296 | ₩45,470 | ₩45,296 | ₩45,470 | +0.38% | 1.8천 |
|---|
| 2026.01.08 | ₩45,121 | ₩45,229 | ₩45,121 | ₩45,204 | +0.18% | 1.5천 |
|---|
| 2026.01.07 | ₩45,215 | ₩45,309 | ₩45,215 | ₩45,215 | 0.00% | 1.9천 |
|---|
| 2026.01.06 | ₩45,296 | ₩45,321 | ₩45,175 | ₩45,285 | -0.02% | 8.3천 |
|---|
| 2026.01.05 | ₩45,108 | ₩45,214 | ₩45,094 | ₩45,109 | +0.00% | 1.7만 |
|---|
| 2026.01.02 | ₩41,568 | ₩44,987 | ₩41,568 | ₩44,944 | +8.12% | 1.4천 |
|---|
| 2025.12.31 | ₩44,960 | ₩45,027 | ₩44,889 | ₩44,889 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩45,068 | ₩45,162 | ₩45,041 | ₩45,103 | +0.08% | 3.8천 |
|---|
| 2025.12.29 | ₩45,081 | ₩45,188 | ₩45,054 | ₩45,113 | +0.07% | 1.1천 |
|---|
| 2025.12.26 | ₩45,135 | ₩45,229 | ₩45,135 | ₩45,176 | +0.09% | 7.7천 |
|---|
| 2025.12.24 | ₩45,094 | ₩45,182 | ₩45,094 | ₩45,182 | +0.19% | 100 |
|---|
| 2025.12.23 | ₩44,947 | ₩45,107 | ₩44,947 | ₩45,100 | +0.34% | 800 |
|---|
| 2025.12.22 | ₩44,889 | ₩44,983 | ₩44,889 | ₩44,983 | +0.21% | 5.4천 |
|---|
| 2025.12.19 | ₩44,665 | ₩44,799 | ₩44,665 | ₩44,799 | +0.30% | 4.2천 |
|---|
| 2025.12.18 | ₩44,411 | ₩44,504 | ₩44,392 | ₩44,416 | +0.01% | 2.6만 |
|---|
| 2025.12.17 | ₩44,384 | ₩44,518 | ₩44,110 | ₩44,110 | -0.62% | 1.6만 |
|---|
| 2025.12.16 | ₩44,558 | ₩44,558 | ₩44,424 | ₩44,519 | -0.09% | 900 |
|---|
| 2025.12.15 | ₩44,706 | ₩44,706 | ₩44,570 | ₩44,570 | -0.30% | 2.8천 |
|---|
| 2025.12.12 | ₩44,799 | ₩44,799 | ₩44,518 | ₩44,586 | -0.48% | 1.2만 |
|---|
| 2025.12.11 | ₩44,692 | ₩44,880 | ₩44,692 | ₩44,786 | +0.21% | 2.9천 |
|---|
| 2025.12.10 | ₩44,518 | ₩44,799 | ₩44,518 | ₩44,775 | +0.58% | 1.9천 |
|---|
| 2025.12.09 | ₩44,652 | ₩44,665 | ₩44,534 | ₩44,534 | -0.26% | 1.8천 |
|---|
| 2025.12.08 | ₩44,679 | ₩44,679 | ₩44,515 | ₩44,515 | -0.37% | 2.6천 |
|---|
| 2025.12.05 | ₩44,740 | ₩44,785 | ₩44,624 | ₩44,637 | -0.23% | 3.9만 |
|---|
| 2025.12.04 | ₩44,732 | ₩44,732 | ₩44,545 | ₩44,625 | -0.24% | 1.5만 |
|---|
| 2025.12.03 | ₩44,585 | ₩44,598 | ₩44,539 | ₩44,539 | -0.10% | 600 |
|---|
| 2025.12.02 | ₩44,545 | ₩44,558 | ₩44,413 | ₩44,437 | -0.24% | 800 |
|---|
| 2025.12.01 | ₩44,344 | ₩44,531 | ₩44,340 | ₩44,340 | -0.01% | 2.5천 |
|---|
| 2025.11.28 | ₩44,504 | ₩44,504 | ₩44,466 | ₩44,466 | -0.09% | 200 |
|---|
| 2025.11.26 | ₩44,209 | ₩44,314 | ₩44,209 | ₩44,314 | +0.24% | 200 |
|---|
| 2025.11.25 | ₩43,780 | ₩44,089 | ₩43,780 | ₩44,089 | +0.70% | 1.2천 |
|---|
| 2025.11.24 | ₩43,772 | ₩43,772 | ₩43,772 | ₩43,772 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,949 | ₩43,365 | ₩42,775 | ₩43,149 | +0.47% | 4.5천 |
|---|
| 2025.11.20 | ₩43,780 | ₩43,780 | ₩42,818 | ₩42,818 | -2.20% | 6.3천 |
|---|
| 2025.11.19 | ₩43,338 | ₩43,432 | ₩43,177 | ₩43,354 | +0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩43,016 | ₩43,257 | ₩43,016 | ₩43,257 | +0.56% | 500 |
|---|
| 2025.11.17 | ₩43,783 | ₩43,783 | ₩43,392 | ₩43,484 | -0.68% | 1.8천 |
|---|
| 2025.11.14 | ₩43,909 | ₩43,909 | ₩43,847 | ₩43,847 | -0.14% | 800 |
|---|
| 2025.11.13 | ₩44,035 | ₩44,035 | ₩43,740 | ₩43,780 | -0.58% | 1.8천 |
|---|
| 2025.11.12 | ₩44,291 | ₩44,344 | ₩44,209 | ₩44,317 | +0.06% | 1.1천 |
|---|
| 2025.11.11 | ₩44,236 | ₩44,303 | ₩44,236 | ₩44,287 | +0.12% | 3.6천 |
|---|
| 2025.11.10 | ₩44,236 | ₩44,263 | ₩44,075 | ₩44,260 | +0.05% | 3.7만 |
|---|
| 2025.11.07 | ₩43,760 | ₩43,760 | ₩43,760 | ₩43,760 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩43,874 | ₩43,874 | ₩43,747 | ₩43,747 | -0.29% | 500 |
|---|
| 2025.11.05 | ₩44,142 | ₩44,236 | ₩44,094 | ₩44,094 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩44,049 | ₩44,049 | ₩43,955 | ₩44,015 | -0.08% | 2.2만 |
|---|
| 2025.11.03 | ₩44,545 | ₩44,545 | ₩44,236 | ₩44,293 | -0.57% | 2.3천 |
|---|
| 2025.10.31 | ₩44,384 | ₩44,384 | ₩44,081 | ₩44,246 | -0.31% | 1.3천 |
|---|
| 2025.10.30 | ₩44,411 | ₩44,437 | ₩44,199 | ₩44,199 | -0.48% | 8.3만 |
|---|
| 2025.10.29 | ₩44,585 | ₩44,585 | ₩44,338 | ₩44,441 | -0.32% | 1.9만 |
|---|
| 2025.10.28 | ₩44,545 | ₩44,545 | ₩44,503 | ₩44,503 | -0.09% | 200 |
|---|
| 2025.10.27 | ₩44,518 | ₩44,572 | ₩44,451 | ₩44,572 | +0.12% | 1.1천 |
|---|
| 2025.10.24 | ₩44,236 | ₩44,263 | ₩44,230 | ₩44,230 | -0.02% | 1.6천 |
|---|
| 2025.10.23 | ₩43,928 | ₩44,055 | ₩43,928 | ₩44,010 | +0.19% | 800 |
|---|
| 2025.10.22 | ₩44,008 | ₩44,008 | ₩43,713 | ₩43,798 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩44,062 | ₩44,062 | ₩44,010 | ₩44,010 | -0.12% | 400 |
|---|
| 2025.10.20 | ₩43,874 | ₩44,022 | ₩43,874 | ₩43,984 | +0.25% | 1.1천 |
|---|
| 2025.10.17 | ₩43,284 | ₩43,579 | ₩43,284 | ₩43,578 | +0.68% | 3.4천 |
|---|
| 2025.10.16 | ₩43,660 | ₩43,687 | ₩43,284 | ₩43,284 | -0.86% | 700 |
|---|
| 2025.10.15 | ₩43,740 | ₩43,767 | ₩43,378 | ₩43,532 | -0.48% | 2천 |
|---|
| 2025.10.14 | ₩43,029 | ₩43,552 | ₩43,029 | ₩43,420 | +0.91% | 3.4천 |
|---|
| 2025.10.13 | ₩43,295 | ₩43,566 | ₩43,295 | ₩43,566 | +0.63% | 1.9천 |
|---|
| 2025.10.10 | ₩43,914 | ₩43,995 | ₩42,949 | ₩43,003 | -2.08% | 1.1만 |
|---|