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 | ₩50,679 | ₩50,706 | ₩50,671 | ₩50,671 | -0.02% | 1천 |
| 2026.10.08 | ₩50,532 | ₩50,597 | ₩50,443 | ₩50,443 | -0.18% | 5.2천 |
| 2026.10.07 | ₩50,666 | ₩50,666 | ₩50,478 | ₩50,591 | -0.15% | 2.9만 |
| 2026.10.06 | ₩50,625 | ₩50,706 | ₩50,625 | ₩50,682 | +0.11% | 6.4만 |
| 2026.10.05 | ₩50,371 | ₩50,420 | ₩50,236 | ₩50,420 | +0.10% | 5.2천 |
| 2026.10.02 | ₩50,216 | ₩50,290 | ₩50,129 | ₩50,216 | 0.00% | 5.1천 |
| 2026.10.01 | ₩49,834 | ₩49,982 | ₩49,754 | ₩49,982 | +0.30% | 2.8천 |
| 2026.09.30 | ₩49,915 | ₩49,955 | ₩49,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,955 |
| +0.08% |
| 3.1천 |
| 2026.09.29 | ₩49,928 | ₩49,955 | ₩49,901 | ₩49,955 | +0.05% | 4.7천 |
|---|
| 2026.09.28 | ₩49,941 | ₩49,982 | ₩49,888 | ₩49,982 | +0.08% | 1.2천 |
|---|
| 2026.09.25 | ₩49,941 | ₩50,009 | ₩49,874 | ₩49,968 | +0.05% | 2.1천 |
|---|
| 2026.09.24 | ₩49,874 | ₩49,928 | ₩49,874 | ₩49,928 | +0.11% | 2.3천 |
|---|
| 2026.09.23 | ₩49,861 | ₩49,915 | ₩49,861 | ₩49,915 | +0.11% | 1.4천 |
|---|
| 2026.09.22 | ₩49,921 | ₩49,921 | ₩49,848 | ₩49,908 | -0.03% | 1.3만 |
|---|
| 2026.09.21 | ₩49,848 | ₩49,915 | ₩49,841 | ₩49,915 | +0.13% | 800 |
|---|
| 2026.09.18 | ₩49,821 | ₩49,888 | ₩49,821 | ₩49,888 | +0.13% | 300 |
|---|
| 2026.09.17 | ₩49,794 | ₩49,794 | ₩49,794 | ₩49,794 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,767 | ₩49,834 | ₩49,740 | ₩49,768 | +0.00% | 1천 |
|---|
| 2026.09.15 | ₩49,767 | ₩49,774 | ₩49,727 | ₩49,774 | +0.01% | 1.5천 |
|---|
| 2026.09.14 | ₩49,754 | ₩49,794 | ₩49,754 | ₩49,794 | +0.08% | 300 |
|---|
| 2026.09.11 | ₩49,801 | ₩49,861 | ₩49,740 | ₩49,774 | -0.05% | 3천 |
|---|
| 2026.09.10 | ₩49,673 | ₩49,693 | ₩49,673 | ₩49,693 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩49,700 | ₩49,700 | ₩49,700 | ₩49,700 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩49,767 | ₩49,767 | ₩49,727 | ₩49,727 | -0.08% | 1천 |
|---|
| 2026.09.04 | ₩49,727 | ₩49,774 | ₩49,727 | ₩49,774 | +0.09% | 800 |
|---|
| 2026.09.03 | ₩49,794 | ₩49,794 | ₩49,713 | ₩49,713 | -0.16% | 900 |
|---|
| 2026.09.02 | ₩49,680 | ₩49,693 | ₩49,633 | ₩49,693 | +0.03% | 1.8만 |
|---|
| 2026.09.01 | ₩49,620 | ₩49,646 | ₩49,606 | ₩49,620 | 0.00% | 1.9천 |
|---|
| 2026.08.31 | ₩49,593 | ₩49,687 | ₩49,593 | ₩49,687 | +0.19% | 400 |
|---|
| 2026.08.28 | ₩49,634 | ₩49,673 | ₩49,620 | ₩49,673 | +0.08% | 1.6만 |
|---|
| 2026.08.27 | ₩49,633 | ₩49,660 | ₩49,606 | ₩49,660 | +0.05% | 3.3천 |
|---|
| 2026.08.26 | ₩49,599 | ₩49,599 | ₩49,599 | ₩49,599 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,512 | ₩49,573 | ₩49,512 | ₩49,573 | +0.12% | 11.4만 |
|---|
| 2026.08.24 | ₩49,506 | ₩49,506 | ₩49,506 | ₩49,506 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩49,512 | ₩49,512 | ₩49,512 | ₩49,512 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,432 | ₩49,464 | ₩49,432 | ₩49,464 | +0.07% | 200 |
|---|
| 2026.08.19 | ₩49,459 | ₩49,519 | ₩49,459 | ₩49,519 | +0.12% | 8천 |
|---|
| 2026.08.18 | ₩49,445 | ₩49,445 | ₩49,418 | ₩49,418 | -0.05% | 6.2천 |
|---|
| 2026.08.17 | ₩49,593 | ₩49,593 | ₩49,459 | ₩49,459 | -0.27% | 1.1천 |
|---|
| 2026.08.14 | ₩49,473 | ₩49,473 | ₩49,473 | ₩49,473 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩49,460 | ₩49,460 | ₩49,445 | ₩49,459 | -0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩49,406 | ₩49,472 | ₩49,405 | ₩49,472 | +0.13% | 6.6천 |
|---|
| 2026.08.11 | ₩49,378 | ₩49,418 | ₩49,365 | ₩49,418 | +0.08% | 600 |
|---|
| 2026.08.10 | ₩49,412 | ₩49,412 | ₩49,412 | ₩49,412 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩49,353 | ₩49,398 | ₩49,338 | ₩49,398 | +0.09% | 1.3천 |
|---|
| 2026.08.06 | ₩49,311 | ₩49,385 | ₩49,284 | ₩49,284 | -0.05% | 1.4천 |
|---|
| 2026.08.05 | ₩49,325 | ₩49,331 | ₩49,284 | ₩49,331 | +0.01% | 9.4천 |
|---|
| 2026.08.04 | ₩49,284 | ₩49,304 | ₩49,244 | ₩49,298 | +0.03% | 9.7만 |
|---|
| 2026.08.03 | ₩49,150 | ₩49,197 | ₩49,150 | ₩49,197 | +0.10% | 600 |
|---|
| 2026.07.31 | ₩48,815 | ₩49,020 | ₩48,815 | ₩49,020 | +0.42% | 300 |
|---|
| 2026.07.30 | ₩48,634 | ₩48,828 | ₩48,634 | ₩48,775 | +0.29% | 4.1만 |
|---|
| 2026.07.29 | ₩48,654 | ₩48,654 | ₩48,346 | ₩48,346 | -0.63% | 1.4천 |
|---|
| 2026.07.28 | ₩48,641 | ₩48,755 | ₩48,641 | ₩48,755 | +0.23% | 1.9천 |
|---|
| 2026.07.27 | ₩48,667 | ₩48,667 | ₩48,666 | ₩48,666 | -0.00% | 600 |
|---|
| 2026.07.24 | ₩48,547 | ₩48,594 | ₩48,547 | ₩48,594 | +0.10% | 3.1천 |
|---|
| 2026.07.23 | ₩48,587 | ₩48,614 | ₩48,466 | ₩48,519 | -0.14% | 1.6천 |
|---|
| 2026.07.22 | ₩48,748 | ₩48,748 | ₩48,748 | ₩48,748 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩48,828 | ₩48,828 | ₩48,802 | ₩48,802 | -0.05% | 600 |
|---|
| 2026.07.20 | ₩48,708 | ₩48,734 | ₩48,574 | ₩48,574 | -0.28% | 2.6천 |
|---|
| 2026.07.17 | ₩48,627 | ₩48,627 | ₩48,627 | ₩48,627 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,815 | ₩48,909 | ₩48,748 | ₩48,783 | -0.07% | 1.2천 |
|---|
| 2026.07.15 | ₩48,855 | ₩48,869 | ₩48,802 | ₩48,866 | +0.02% | 3.7만 |
|---|
| 2026.07.14 | ₩48,761 | ₩48,828 | ₩48,734 | ₩48,734 | -0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩48,721 | ₩48,721 | ₩48,696 | ₩48,696 | -0.05% | 1천 |
|---|
| 2026.07.10 | ₩48,734 | ₩48,828 | ₩48,734 | ₩48,828 | +0.19% | 300 |
|---|
| 2026.07.09 | ₩48,728 | ₩48,728 | ₩48,728 | ₩48,728 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,419 | ₩48,588 | ₩48,419 | ₩48,588 | +0.35% | 600 |
|---|
| 2026.07.07 | ₩48,600 | ₩48,627 | ₩48,560 | ₩48,627 | +0.06% | 400 |
|---|
| 2026.07.06 | ₩48,681 | ₩48,720 | ₩48,600 | ₩48,688 | +0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩48,547 | ₩48,600 | ₩48,346 | ₩48,498 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩48,560 | ₩48,574 | ₩48,501 | ₩48,501 | -0.12% | 1.4천 |
|---|
| 2026.06.30 | ₩48,439 | ₩48,453 | ₩48,426 | ₩48,453 | +0.03% | 1천 |
|---|
| 2026.06.29 | ₩48,305 | ₩48,316 | ₩48,305 | ₩48,316 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩47,983 | ₩48,064 | ₩47,823 | ₩47,823 | -0.34% | 6.8천 |
|---|
| 2026.06.25 | ₩48,118 | ₩48,171 | ₩48,030 | ₩48,030 | -0.18% | 2.6천 |
|---|
| 2026.06.24 | ₩48,131 | ₩48,158 | ₩47,998 | ₩47,998 | -0.28% | 2.5천 |
|---|
| 2026.06.23 | ₩48,104 | ₩48,171 | ₩48,037 | ₩48,057 | -0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩48,238 | ₩48,305 | ₩48,238 | ₩48,305 | +0.14% | 500 |
|---|
| 2026.06.18 | ₩48,346 | ₩48,386 | ₩48,305 | ₩48,346 | 0.00% | 3.2천 |
|---|
| 2026.06.17 | ₩48,319 | ₩48,372 | ₩48,076 | ₩48,095 | -0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩48,334 | ₩48,359 | ₩48,334 | ₩48,359 | +0.05% | 500 |
|---|
| 2026.06.15 | ₩48,366 | ₩48,439 | ₩48,352 | ₩48,393 | +0.06% | 1.9천 |
|---|
| 2026.06.12 | ₩47,891 | ₩48,030 | ₩47,891 | ₩48,030 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩47,554 | ₩47,878 | ₩47,541 | ₩47,878 | +0.68% | 1.1천 |
|---|
| 2026.06.10 | ₩47,789 | ₩47,789 | ₩47,420 | ₩47,420 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩47,702 | ₩47,800 | ₩47,507 | ₩47,800 | +0.21% | 600 |
|---|
| 2026.06.08 | ₩48,024 | ₩48,024 | ₩47,916 | ₩47,916 | -0.22% | 900 |
|---|
| 2026.06.05 | ₩47,890 | ₩47,943 | ₩47,756 | ₩47,817 | -0.15% | 3.2천 |
|---|
| 2026.06.04 | ₩48,211 | ₩48,319 | ₩48,211 | ₩48,285 | +0.15% | 2.7천 |
|---|
| 2026.06.03 | ₩47,957 | ₩48,185 | ₩47,957 | ₩48,178 | +0.46% | 1만 |
|---|
| 2026.06.02 | ₩48,252 | ₩48,305 | ₩48,198 | ₩48,272 | +0.04% | 600 |
|---|
| 2026.06.01 | ₩48,258 | ₩48,265 | ₩48,258 | ₩48,265 | +0.01% | 500 |
|---|
| 2026.05.29 | ₩48,279 | ₩48,292 | ₩48,198 | ₩48,252 | -0.06% | 2천 |
|---|
| 2026.05.28 | ₩48,171 | ₩48,178 | ₩48,171 | ₩48,178 | +0.01% | 200 |
|---|
| 2026.05.27 | ₩47,983 | ₩48,064 | ₩47,983 | ₩48,057 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩48,010 | ₩48,077 | ₩47,970 | ₩47,983 | -0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩47,970 | ₩47,970 | ₩47,849 | ₩47,849 | -0.25% | 2.3천 |
|---|
| 2026.05.21 | ₩47,636 | ₩47,796 | ₩47,636 | ₩47,796 | +0.34% | 500 |
|---|
| 2026.05.20 | ₩47,756 | ₩47,782 | ₩47,635 | ₩47,702 | -0.11% | 12.5만 |
|---|
| 2026.05.19 | ₩47,581 | ₩47,608 | ₩47,528 | ₩47,528 | -0.11% | 800 |
|---|
| 2026.05.18 | ₩47,688 | ₩47,688 | ₩47,454 | ₩47,662 | -0.06% | 1.2천 |
|---|
| 2026.05.15 | ₩47,635 | ₩47,635 | ₩47,601 | ₩47,601 | -0.07% | 300 |
|---|
| 2026.05.14 | ₩47,621 | ₩47,823 | ₩47,621 | ₩47,796 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩47,595 | ₩47,675 | ₩47,569 | ₩47,648 | +0.11% | 700 |
|---|
| 2026.05.12 | ₩47,528 | ₩47,534 | ₩47,528 | ₩47,534 | +0.01% | 1.5천 |
|---|
| 2026.05.11 | ₩47,621 | ₩47,621 | ₩47,554 | ₩47,554 | -0.14% | 400 |
|---|
| 2026.05.08 | ₩47,407 | ₩47,534 | ₩47,407 | ₩47,534 | +0.27% | 500 |
|---|
| 2026.05.07 | ₩47,447 | ₩47,474 | ₩47,367 | ₩47,401 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩47,387 | ₩47,487 | ₩47,381 | ₩47,467 | +0.17% | 3.4천 |
|---|
| 2026.05.05 | ₩47,206 | ₩47,206 | ₩47,173 | ₩47,173 | -0.07% | 1.6천 |
|---|
| 2026.05.04 | ₩47,098 | ₩47,125 | ₩46,964 | ₩46,991 | -0.23% | 1.6천 |
|---|
| 2026.05.01 | ₩47,118 | ₩47,118 | ₩47,118 | ₩47,118 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,045 | ₩47,045 | ₩46,991 | ₩46,991 | -0.11% | 600 |
|---|
| 2026.04.29 | ₩46,815 | ₩46,815 | ₩46,724 | ₩46,724 | -0.19% | 500 |
|---|
| 2026.04.28 | ₩46,656 | ₩46,803 | ₩46,656 | ₩46,756 | +0.22% | 1천 |
|---|
| 2026.04.27 | ₩46,736 | ₩46,870 | ₩46,736 | ₩46,837 | +0.22% | 900 |
|---|
| 2026.04.24 | ₩46,696 | ₩46,772 | ₩46,696 | ₩46,772 | +0.16% | 2.2천 |
|---|
| 2026.04.23 | ₩46,629 | ₩46,736 | ₩46,495 | ₩46,571 | -0.12% | 1.7천 |
|---|
| 2026.04.22 | ₩46,696 | ₩46,703 | ₩46,589 | ₩46,703 | +0.01% | 1.1천 |
|---|
| 2026.04.21 | ₩46,563 | ₩46,563 | ₩46,389 | ₩46,389 | -0.37% | 1.5천 |
|---|
| 2026.04.20 | ₩46,522 | ₩46,616 | ₩46,508 | ₩46,577 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩46,803 | ₩46,803 | ₩46,672 | ₩46,672 | -0.28% | 2.1천 |
|---|
| 2026.04.16 | ₩46,388 | ₩46,388 | ₩46,365 | ₩46,365 | -0.05% | 600 |
|---|
| 2026.04.15 | ₩46,280 | ₩46,361 | ₩46,186 | ₩46,303 | +0.05% | 1.1천 |
|---|
| 2026.04.14 | ₩45,999 | ₩46,101 | ₩45,891 | ₩46,101 | +0.22% | 1.8천 |
|---|
| 2026.04.13 | ₩45,407 | ₩45,768 | ₩45,368 | ₩45,768 | +0.79% | 3.2천 |
|---|
| 2026.04.10 | ₩45,570 | ₩45,570 | ₩45,372 | ₩45,372 | -0.43% | 3.9천 |
|---|
| 2026.04.09 | ₩45,194 | ₩45,461 | ₩45,194 | ₩45,431 | +0.53% | 4천 |
|---|
| 2026.04.08 | ₩45,127 | ₩45,152 | ₩45,047 | ₩45,127 | 0.00% | 2.3만 |
|---|
| 2026.04.07 | ₩43,880 | ₩44,058 | ₩43,880 | ₩44,058 | +0.41% | 1.9만 |
|---|
| 2026.04.06 | ₩44,058 | ₩44,058 | ₩44,058 | ₩44,058 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,853 | ₩43,853 | ₩43,853 | ₩43,853 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩43,853 | ₩43,853 | ₩43,786 | ₩43,805 | -0.11% | 3.5천 |
|---|
| 2026.03.31 | ₩42,767 | ₩43,428 | ₩42,767 | ₩43,428 | +1.55% | 1.1천 |
|---|
| 2026.03.30 | ₩42,431 | ₩42,431 | ₩42,193 | ₩42,193 | -0.56% | 600 |
|---|
| 2026.03.27 | ₩42,346 | ₩42,346 | ₩42,346 | ₩42,346 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩43,947 | ₩43,947 | ₩43,849 | ₩43,849 | -0.22% | 200 |
|---|
| 2026.03.24 | ₩43,593 | ₩43,593 | ₩43,593 | ₩43,593 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩43,866 | ₩43,866 | ₩43,786 | ₩43,786 | -0.18% | 500 |
|---|
| 2026.03.20 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,491 | ₩43,880 | ₩43,491 | ₩43,880 | +0.89% | 800 |
|---|
| 2026.03.18 | ₩44,470 | ₩44,470 | ₩43,980 | ₩43,980 | -1.10% | 800 |
|---|
| 2026.03.17 | ₩44,524 | ₩44,524 | ₩44,524 | ₩44,524 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,376 | ₩44,376 | ₩44,282 | ₩44,356 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩43,900 | ₩43,900 | ₩43,878 | ₩43,878 | -0.05% | 200 |
|---|
| 2026.03.12 | ₩44,195 | ₩44,195 | ₩44,120 | ₩44,120 | -0.17% | 800 |
|---|
| 2026.03.11 | ₩44,591 | ₩44,709 | ₩44,591 | ₩44,709 | +0.26% | 500 |
|---|
| 2026.03.10 | ₩44,819 | ₩44,819 | ₩44,714 | ₩44,714 | -0.23% | 200 |
|---|
| 2026.03.09 | ₩44,001 | ₩44,809 | ₩44,001 | ₩44,809 | +1.84% | 1.9천 |
|---|
| 2026.03.06 | ₩44,456 | ₩44,456 | ₩44,342 | ₩44,442 | -0.03% | 3천 |
|---|
| 2026.03.05 | ₩45,167 | ₩45,167 | ₩44,857 | ₩45,018 | -0.33% | 1.7만 |
|---|
| 2026.03.04 | ₩45,340 | ₩45,355 | ₩45,214 | ₩45,245 | -0.21% | 4.6만 |
|---|
| 2026.03.03 | ₩44,644 | ₩45,020 | ₩44,644 | ₩44,941 | +0.66% | 1.9천 |
|---|
| 2026.03.02 | ₩45,167 | ₩45,280 | ₩45,167 | ₩45,280 | +0.25% | 400 |
|---|
| 2026.02.27 | ₩45,241 | ₩45,241 | ₩45,241 | ₩45,241 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩45,389 | ₩45,403 | ₩45,389 | ₩45,403 | +0.03% | 200 |
|---|
| 2026.02.25 | ₩45,449 | ₩45,570 | ₩45,449 | ₩45,570 | +0.27% | 800 |
|---|
| 2026.02.24 | ₩45,254 | ₩45,280 | ₩45,254 | ₩45,280 | +0.06% | 200 |
|---|
| 2026.02.23 | ₩44,955 | ₩44,955 | ₩44,955 | ₩44,955 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩45,114 | ₩45,342 | ₩45,114 | ₩45,339 | +0.50% | 600 |
|---|
| 2026.02.19 | ₩45,093 | ₩45,093 | ₩45,093 | ₩45,093 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩45,355 | ₩45,355 | ₩45,087 | ₩45,244 | -0.25% | 3천 |
|---|
| 2026.02.17 | ₩44,819 | ₩44,953 | ₩44,819 | ₩44,953 | +0.30% | 500 |
|---|
| 2026.02.13 | ₩45,020 | ₩45,020 | ₩44,914 | ₩44,914 | -0.24% | 200 |
|---|
| 2026.02.12 | ₩45,127 | ₩45,154 | ₩44,859 | ₩44,859 | -0.59% | 1.1천 |
|---|
| 2026.02.11 | ₩45,449 | ₩45,458 | ₩45,449 | ₩45,458 | +0.02% | 300 |
|---|
| 2026.02.10 | ₩45,516 | ₩45,516 | ₩45,431 | ₩45,431 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩45,505 | ₩45,583 | ₩45,503 | ₩45,533 | +0.06% | 4.1천 |
|---|
| 2026.02.06 | ₩45,394 | ₩45,394 | ₩45,394 | ₩45,394 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,805 | ₩44,832 | ₩44,687 | ₩44,687 | -0.26% | 2.5만 |
|---|
| 2026.02.04 | ₩45,301 | ₩45,301 | ₩44,993 | ₩45,120 | -0.40% | 4천 |
|---|
| 2026.02.03 | ₩45,596 | ₩45,596 | ₩45,127 | ₩45,288 | -0.68% | 3.4만 |
|---|
| 2026.02.02 | ₩45,543 | ₩45,570 | ₩45,543 | ₩45,548 | +0.01% | 800 |
|---|
| 2026.01.30 | ₩45,348 | ₩45,348 | ₩45,348 | ₩45,348 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,187 | ₩45,462 | ₩45,187 | ₩45,462 | +0.61% | 3.9천 |
|---|
| 2026.01.28 | ₩45,516 | ₩45,568 | ₩45,476 | ₩45,529 | +0.03% | 7.8천 |
|---|
| 2026.01.27 | ₩45,543 | ₩45,549 | ₩45,516 | ₩45,529 | -0.03% | 700 |
|---|
| 2026.01.26 | ₩45,414 | ₩45,516 | ₩45,414 | ₩45,449 | +0.08% | 3.7천 |
|---|
| 2026.01.23 | ₩45,315 | ₩45,355 | ₩45,295 | ₩45,295 | -0.04% | 8.9천 |
|---|
| 2026.01.22 | ₩45,221 | ₩45,288 | ₩45,221 | ₩45,276 | +0.12% | 1.2만 |
|---|
| 2026.01.21 | ₩44,979 | ₩45,194 | ₩44,979 | ₩45,089 | +0.24% | 900 |
|---|
| 2026.01.20 | ₩44,939 | ₩44,939 | ₩44,658 | ₩44,668 | -0.60% | 3.2천 |
|---|
| 2026.01.16 | ₩45,422 | ₩45,422 | ₩45,374 | ₩45,374 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩45,488 | ₩45,488 | ₩45,395 | ₩45,409 | -0.17% | 1.4천 |
|---|
| 2026.01.14 | ₩45,207 | ₩45,257 | ₩45,167 | ₩45,257 | +0.11% | 3.8천 |
|---|
| 2026.01.13 | ₩45,368 | ₩45,523 | ₩45,342 | ₩45,394 | +0.06% | 3천 |
|---|
| 2026.01.12 | ₩45,422 | ₩45,497 | ₩45,422 | ₩45,489 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩45,301 | ₩45,476 | ₩45,301 | ₩45,476 | +0.38% | 1.8천 |
|---|
| 2026.01.08 | ₩45,127 | ₩45,234 | ₩45,127 | ₩45,210 | +0.18% | 1.5천 |
|---|
| 2026.01.07 | ₩45,221 | ₩45,315 | ₩45,221 | ₩45,221 | 0.00% | 1.9천 |
|---|
| 2026.01.06 | ₩45,301 | ₩45,327 | ₩45,181 | ₩45,291 | -0.02% | 8.3천 |
|---|
| 2026.01.05 | ₩45,114 | ₩45,220 | ₩45,100 | ₩45,115 | +0.00% | 1.7만 |
|---|
| 2026.01.02 | ₩41,573 | ₩44,993 | ₩41,573 | ₩44,950 | +8.12% | 1.4천 |
|---|
| 2025.12.31 | ₩44,966 | ₩45,033 | ₩44,895 | ₩44,895 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩45,073 | ₩45,167 | ₩45,047 | ₩45,108 | +0.08% | 3.8천 |
|---|
| 2025.12.29 | ₩45,087 | ₩45,194 | ₩45,060 | ₩45,119 | +0.07% | 1.1천 |
|---|
| 2025.12.26 | ₩45,140 | ₩45,234 | ₩45,140 | ₩45,182 | +0.09% | 7.7천 |
|---|
| 2025.12.24 | ₩45,100 | ₩45,187 | ₩45,100 | ₩45,187 | +0.19% | 100 |
|---|
| 2025.12.23 | ₩44,953 | ₩45,112 | ₩44,953 | ₩45,106 | +0.34% | 800 |
|---|
| 2025.12.22 | ₩44,895 | ₩44,989 | ₩44,895 | ₩44,989 | +0.21% | 5.4천 |
|---|
| 2025.12.19 | ₩44,671 | ₩44,805 | ₩44,671 | ₩44,805 | +0.30% | 4.2천 |
|---|
| 2025.12.18 | ₩44,416 | ₩44,510 | ₩44,397 | ₩44,422 | +0.01% | 2.6만 |
|---|
| 2025.12.17 | ₩44,389 | ₩44,524 | ₩44,116 | ₩44,116 | -0.62% | 1.6만 |
|---|
| 2025.12.16 | ₩44,564 | ₩44,564 | ₩44,430 | ₩44,525 | -0.09% | 900 |
|---|
| 2025.12.15 | ₩44,711 | ₩44,711 | ₩44,576 | ₩44,576 | -0.30% | 2.8천 |
|---|
| 2025.12.12 | ₩44,805 | ₩44,805 | ₩44,524 | ₩44,592 | -0.48% | 1.2만 |
|---|
| 2025.12.11 | ₩44,698 | ₩44,886 | ₩44,698 | ₩44,792 | +0.21% | 2.9천 |
|---|
| 2025.12.10 | ₩44,524 | ₩44,805 | ₩44,524 | ₩44,781 | +0.58% | 1.9천 |
|---|
| 2025.12.09 | ₩44,658 | ₩44,671 | ₩44,540 | ₩44,540 | -0.26% | 1.8천 |
|---|
| 2025.12.08 | ₩44,684 | ₩44,684 | ₩44,521 | ₩44,521 | -0.37% | 2.6천 |
|---|
| 2025.12.05 | ₩44,746 | ₩44,790 | ₩44,629 | ₩44,643 | -0.23% | 3.9만 |
|---|
| 2025.12.04 | ₩44,738 | ₩44,738 | ₩44,550 | ₩44,631 | -0.24% | 1.5만 |
|---|
| 2025.12.03 | ₩44,591 | ₩44,604 | ₩44,545 | ₩44,545 | -0.10% | 600 |
|---|
| 2025.12.02 | ₩44,550 | ₩44,564 | ₩44,419 | ₩44,443 | -0.24% | 800 |
|---|
| 2025.12.01 | ₩44,349 | ₩44,537 | ₩44,345 | ₩44,345 | -0.01% | 2.5천 |
|---|
| 2025.11.28 | ₩44,510 | ₩44,510 | ₩44,471 | ₩44,471 | -0.09% | 200 |
|---|
| 2025.11.26 | ₩44,215 | ₩44,320 | ₩44,215 | ₩44,320 | +0.24% | 200 |
|---|
| 2025.11.25 | ₩43,786 | ₩44,094 | ₩43,786 | ₩44,094 | +0.70% | 1.2천 |
|---|
| 2025.11.24 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,954 | ₩43,370 | ₩42,780 | ₩43,154 | +0.47% | 4.5천 |
|---|
| 2025.11.20 | ₩43,786 | ₩43,786 | ₩42,823 | ₩42,823 | -2.20% | 6.3천 |
|---|
| 2025.11.19 | ₩43,343 | ₩43,437 | ₩43,182 | ₩43,359 | +0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩43,022 | ₩43,263 | ₩43,022 | ₩43,263 | +0.56% | 500 |
|---|
| 2025.11.17 | ₩43,789 | ₩43,789 | ₩43,397 | ₩43,490 | -0.68% | 1.8천 |
|---|
| 2025.11.14 | ₩43,915 | ₩43,915 | ₩43,853 | ₩43,853 | -0.14% | 800 |
|---|
| 2025.11.13 | ₩44,041 | ₩44,041 | ₩43,746 | ₩43,786 | -0.58% | 1.8천 |
|---|
| 2025.11.12 | ₩44,297 | ₩44,349 | ₩44,215 | ₩44,322 | +0.06% | 1.1천 |
|---|
| 2025.11.11 | ₩44,242 | ₩44,309 | ₩44,242 | ₩44,293 | +0.12% | 3.6천 |
|---|
| 2025.11.10 | ₩44,242 | ₩44,269 | ₩44,081 | ₩44,266 | +0.05% | 3.7만 |
|---|
| 2025.11.07 | ₩43,766 | ₩43,766 | ₩43,766 | ₩43,766 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩43,880 | ₩43,880 | ₩43,752 | ₩43,752 | -0.29% | 500 |
|---|
| 2025.11.05 | ₩44,148 | ₩44,242 | ₩44,100 | ₩44,100 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩44,054 | ₩44,054 | ₩43,960 | ₩44,021 | -0.08% | 2.2만 |
|---|
| 2025.11.03 | ₩44,550 | ₩44,550 | ₩44,242 | ₩44,298 | -0.57% | 2.3천 |
|---|
| 2025.10.31 | ₩44,389 | ₩44,389 | ₩44,086 | ₩44,251 | -0.31% | 1.3천 |
|---|
| 2025.10.30 | ₩44,416 | ₩44,443 | ₩44,204 | ₩44,204 | -0.48% | 8.3만 |
|---|
| 2025.10.29 | ₩44,591 | ₩44,591 | ₩44,344 | ₩44,447 | -0.32% | 1.9만 |
|---|
| 2025.10.28 | ₩44,550 | ₩44,550 | ₩44,509 | ₩44,509 | -0.09% | 200 |
|---|
| 2025.10.27 | ₩44,524 | ₩44,577 | ₩44,456 | ₩44,577 | +0.12% | 1.1천 |
|---|
| 2025.10.24 | ₩44,242 | ₩44,269 | ₩44,235 | ₩44,235 | -0.02% | 1.6천 |
|---|
| 2025.10.23 | ₩43,933 | ₩44,061 | ₩43,933 | ₩44,015 | +0.19% | 800 |
|---|
| 2025.10.22 | ₩44,014 | ₩44,014 | ₩43,719 | ₩43,803 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩44,068 | ₩44,068 | ₩44,015 | ₩44,015 | -0.12% | 400 |
|---|
| 2025.10.20 | ₩43,880 | ₩44,027 | ₩43,880 | ₩43,990 | +0.25% | 1.1천 |
|---|
| 2025.10.17 | ₩43,290 | ₩43,585 | ₩43,290 | ₩43,583 | +0.68% | 3.4천 |
|---|
| 2025.10.16 | ₩43,665 | ₩43,692 | ₩43,290 | ₩43,290 | -0.86% | 700 |
|---|
| 2025.10.15 | ₩43,746 | ₩43,773 | ₩43,384 | ₩43,538 | -0.48% | 2천 |
|---|
| 2025.10.14 | ₩43,035 | ₩43,558 | ₩43,035 | ₩43,425 | +0.91% | 3.4천 |
|---|
| 2025.10.13 | ₩43,300 | ₩43,571 | ₩43,300 | ₩43,571 | +0.63% | 1.9천 |
|---|
| 2025.10.10 | ₩43,920 | ₩44,001 | ₩42,954 | ₩43,008 | -2.08% | 1.1만 |
|---|