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 | ₩50,639 | ₩50,666 | ₩50,631 | ₩50,631 | -0.02% | 1천 |
| 2026.10.08 | ₩50,492 | ₩50,558 | ₩50,404 | ₩50,404 | -0.18% | 5.2천 |
| 2026.10.07 | ₩50,626 | ₩50,626 | ₩50,438 | ₩50,551 | -0.15% | 2.9만 |
| 2026.10.06 | ₩50,586 | ₩50,666 | ₩50,586 | ₩50,642 | +0.11% | 6.4만 |
| 2026.10.05 | ₩50,331 | ₩50,381 | ₩50,197 | ₩50,381 | +0.10% | 5.2천 |
| 2026.10.02 | ₩50,177 | ₩50,251 | ₩50,090 | ₩50,177 | 0.00% | 5.1천 |
| 2026.10.01 | ₩49,795 | ₩49,943 | ₩49,715 | ₩49,943 | +0.30% | 2.8천 |
| 2026.09.30 | ₩49,876 | ₩49,916 | ₩49,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,916 |
| +0.08% |
| 3.1천 |
| 2026.09.29 | ₩49,889 | ₩49,916 | ₩49,862 | ₩49,916 | +0.05% | 4.7천 |
|---|
| 2026.09.28 | ₩49,902 | ₩49,943 | ₩49,849 | ₩49,943 | +0.08% | 1.2천 |
|---|
| 2026.09.25 | ₩49,902 | ₩49,969 | ₩49,835 | ₩49,929 | +0.05% | 2.1천 |
|---|
| 2026.09.24 | ₩49,835 | ₩49,889 | ₩49,835 | ₩49,889 | +0.11% | 2.3천 |
|---|
| 2026.09.23 | ₩49,822 | ₩49,876 | ₩49,822 | ₩49,876 | +0.11% | 1.4천 |
|---|
| 2026.09.22 | ₩49,882 | ₩49,882 | ₩49,809 | ₩49,869 | -0.03% | 1.3만 |
|---|
| 2026.09.21 | ₩49,809 | ₩49,876 | ₩49,802 | ₩49,876 | +0.13% | 800 |
|---|
| 2026.09.18 | ₩49,782 | ₩49,849 | ₩49,782 | ₩49,849 | +0.13% | 300 |
|---|
| 2026.09.17 | ₩49,755 | ₩49,755 | ₩49,755 | ₩49,755 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,728 | ₩49,795 | ₩49,701 | ₩49,729 | +0.00% | 1천 |
|---|
| 2026.09.15 | ₩49,728 | ₩49,735 | ₩49,688 | ₩49,735 | +0.01% | 1.5천 |
|---|
| 2026.09.14 | ₩49,715 | ₩49,755 | ₩49,715 | ₩49,755 | +0.08% | 300 |
|---|
| 2026.09.11 | ₩49,762 | ₩49,822 | ₩49,701 | ₩49,735 | -0.05% | 3천 |
|---|
| 2026.09.10 | ₩49,634 | ₩49,654 | ₩49,634 | ₩49,654 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩49,661 | ₩49,661 | ₩49,661 | ₩49,661 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩49,728 | ₩49,728 | ₩49,688 | ₩49,688 | -0.08% | 1천 |
|---|
| 2026.09.04 | ₩49,688 | ₩49,735 | ₩49,688 | ₩49,735 | +0.09% | 800 |
|---|
| 2026.09.03 | ₩49,755 | ₩49,755 | ₩49,675 | ₩49,675 | -0.16% | 900 |
|---|
| 2026.09.02 | ₩49,641 | ₩49,654 | ₩49,594 | ₩49,654 | +0.03% | 1.8만 |
|---|
| 2026.09.01 | ₩49,581 | ₩49,608 | ₩49,567 | ₩49,581 | 0.00% | 1.9천 |
|---|
| 2026.08.31 | ₩49,554 | ₩49,648 | ₩49,554 | ₩49,648 | +0.19% | 400 |
|---|
| 2026.08.28 | ₩49,595 | ₩49,634 | ₩49,581 | ₩49,634 | +0.08% | 1.6만 |
|---|
| 2026.08.27 | ₩49,594 | ₩49,621 | ₩49,567 | ₩49,621 | +0.05% | 3.3천 |
|---|
| 2026.08.26 | ₩49,561 | ₩49,561 | ₩49,561 | ₩49,561 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,474 | ₩49,534 | ₩49,474 | ₩49,534 | +0.12% | 11.4만 |
|---|
| 2026.08.24 | ₩49,467 | ₩49,467 | ₩49,467 | ₩49,467 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩49,474 | ₩49,474 | ₩49,474 | ₩49,474 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,393 | ₩49,425 | ₩49,393 | ₩49,425 | +0.07% | 200 |
|---|
| 2026.08.19 | ₩49,420 | ₩49,480 | ₩49,420 | ₩49,480 | +0.12% | 8천 |
|---|
| 2026.08.18 | ₩49,407 | ₩49,407 | ₩49,380 | ₩49,380 | -0.05% | 6.2천 |
|---|
| 2026.08.17 | ₩49,554 | ₩49,554 | ₩49,420 | ₩49,420 | -0.27% | 1.1천 |
|---|
| 2026.08.14 | ₩49,435 | ₩49,435 | ₩49,435 | ₩49,435 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩49,421 | ₩49,421 | ₩49,407 | ₩49,420 | -0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩49,368 | ₩49,433 | ₩49,366 | ₩49,433 | +0.13% | 6.6천 |
|---|
| 2026.08.11 | ₩49,340 | ₩49,380 | ₩49,326 | ₩49,380 | +0.08% | 600 |
|---|
| 2026.08.10 | ₩49,373 | ₩49,373 | ₩49,373 | ₩49,373 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩49,314 | ₩49,360 | ₩49,299 | ₩49,360 | +0.09% | 1.3천 |
|---|
| 2026.08.06 | ₩49,273 | ₩49,346 | ₩49,246 | ₩49,246 | -0.05% | 1.4천 |
|---|
| 2026.08.05 | ₩49,286 | ₩49,293 | ₩49,246 | ₩49,293 | +0.01% | 9.4천 |
|---|
| 2026.08.04 | ₩49,246 | ₩49,266 | ₩49,206 | ₩49,259 | +0.03% | 9.7만 |
|---|
| 2026.08.03 | ₩49,112 | ₩49,159 | ₩49,112 | ₩49,159 | +0.10% | 600 |
|---|
| 2026.07.31 | ₩48,777 | ₩48,982 | ₩48,777 | ₩48,982 | +0.42% | 300 |
|---|
| 2026.07.30 | ₩48,596 | ₩48,790 | ₩48,596 | ₩48,737 | +0.29% | 4.1만 |
|---|
| 2026.07.29 | ₩48,616 | ₩48,616 | ₩48,308 | ₩48,308 | -0.63% | 1.4천 |
|---|
| 2026.07.28 | ₩48,603 | ₩48,716 | ₩48,603 | ₩48,716 | +0.23% | 1.9천 |
|---|
| 2026.07.27 | ₩48,629 | ₩48,629 | ₩48,628 | ₩48,628 | -0.00% | 600 |
|---|
| 2026.07.24 | ₩48,509 | ₩48,556 | ₩48,509 | ₩48,556 | +0.10% | 3.1천 |
|---|
| 2026.07.23 | ₩48,549 | ₩48,576 | ₩48,428 | ₩48,481 | -0.14% | 1.6천 |
|---|
| 2026.07.22 | ₩48,710 | ₩48,710 | ₩48,710 | ₩48,710 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩48,790 | ₩48,790 | ₩48,763 | ₩48,763 | -0.05% | 600 |
|---|
| 2026.07.20 | ₩48,670 | ₩48,696 | ₩48,536 | ₩48,536 | -0.28% | 2.6천 |
|---|
| 2026.07.17 | ₩48,589 | ₩48,589 | ₩48,589 | ₩48,589 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,777 | ₩48,871 | ₩48,710 | ₩48,745 | -0.07% | 1.2천 |
|---|
| 2026.07.15 | ₩48,817 | ₩48,830 | ₩48,763 | ₩48,828 | +0.02% | 3.7만 |
|---|
| 2026.07.14 | ₩48,723 | ₩48,790 | ₩48,696 | ₩48,696 | -0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩48,683 | ₩48,683 | ₩48,657 | ₩48,657 | -0.05% | 1천 |
|---|
| 2026.07.10 | ₩48,696 | ₩48,790 | ₩48,696 | ₩48,790 | +0.19% | 300 |
|---|
| 2026.07.09 | ₩48,690 | ₩48,690 | ₩48,690 | ₩48,690 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,381 | ₩48,550 | ₩48,381 | ₩48,550 | +0.35% | 600 |
|---|
| 2026.07.07 | ₩48,562 | ₩48,589 | ₩48,522 | ₩48,589 | +0.06% | 400 |
|---|
| 2026.07.06 | ₩48,643 | ₩48,682 | ₩48,562 | ₩48,649 | +0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩48,509 | ₩48,562 | ₩48,308 | ₩48,460 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩48,522 | ₩48,536 | ₩48,463 | ₩48,463 | -0.12% | 1.4천 |
|---|
| 2026.06.30 | ₩48,402 | ₩48,415 | ₩48,388 | ₩48,415 | +0.03% | 1천 |
|---|
| 2026.06.29 | ₩48,268 | ₩48,278 | ₩48,268 | ₩48,278 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩47,946 | ₩48,026 | ₩47,785 | ₩47,785 | -0.34% | 6.8천 |
|---|
| 2026.06.25 | ₩48,080 | ₩48,134 | ₩47,993 | ₩47,993 | -0.18% | 2.6천 |
|---|
| 2026.06.24 | ₩48,093 | ₩48,120 | ₩47,961 | ₩47,961 | -0.28% | 2.5천 |
|---|
| 2026.06.23 | ₩48,067 | ₩48,134 | ₩48,000 | ₩48,020 | -0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩48,201 | ₩48,268 | ₩48,201 | ₩48,268 | +0.14% | 500 |
|---|
| 2026.06.18 | ₩48,308 | ₩48,348 | ₩48,268 | ₩48,308 | 0.00% | 3.2천 |
|---|
| 2026.06.17 | ₩48,281 | ₩48,335 | ₩48,038 | ₩48,057 | -0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩48,296 | ₩48,321 | ₩48,296 | ₩48,321 | +0.05% | 500 |
|---|
| 2026.06.15 | ₩48,328 | ₩48,402 | ₩48,314 | ₩48,355 | +0.06% | 1.9천 |
|---|
| 2026.06.12 | ₩47,853 | ₩47,993 | ₩47,853 | ₩47,993 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩47,517 | ₩47,840 | ₩47,504 | ₩47,840 | +0.68% | 1.1천 |
|---|
| 2026.06.10 | ₩47,752 | ₩47,752 | ₩47,383 | ₩47,383 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩47,665 | ₩47,762 | ₩47,470 | ₩47,762 | +0.21% | 600 |
|---|
| 2026.06.08 | ₩47,986 | ₩47,986 | ₩47,879 | ₩47,879 | -0.22% | 900 |
|---|
| 2026.06.05 | ₩47,852 | ₩47,906 | ₩47,718 | ₩47,780 | -0.15% | 3.2천 |
|---|
| 2026.06.04 | ₩48,174 | ₩48,281 | ₩48,174 | ₩48,247 | +0.15% | 2.7천 |
|---|
| 2026.06.03 | ₩47,919 | ₩48,147 | ₩47,919 | ₩48,140 | +0.46% | 1만 |
|---|
| 2026.06.02 | ₩48,214 | ₩48,268 | ₩48,160 | ₩48,234 | +0.04% | 600 |
|---|
| 2026.06.01 | ₩48,221 | ₩48,227 | ₩48,221 | ₩48,227 | +0.01% | 500 |
|---|
| 2026.05.29 | ₩48,241 | ₩48,254 | ₩48,160 | ₩48,214 | -0.06% | 2천 |
|---|
| 2026.05.28 | ₩48,134 | ₩48,140 | ₩48,134 | ₩48,140 | +0.01% | 200 |
|---|
| 2026.05.27 | ₩47,946 | ₩48,026 | ₩47,946 | ₩48,020 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩47,973 | ₩48,040 | ₩47,933 | ₩47,946 | -0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩47,933 | ₩47,933 | ₩47,812 | ₩47,812 | -0.25% | 2.3천 |
|---|
| 2026.05.21 | ₩47,599 | ₩47,758 | ₩47,599 | ₩47,758 | +0.34% | 500 |
|---|
| 2026.05.20 | ₩47,718 | ₩47,745 | ₩47,598 | ₩47,665 | -0.11% | 12.5만 |
|---|
| 2026.05.19 | ₩47,544 | ₩47,571 | ₩47,490 | ₩47,490 | -0.11% | 800 |
|---|
| 2026.05.18 | ₩47,651 | ₩47,651 | ₩47,417 | ₩47,624 | -0.06% | 1.2천 |
|---|
| 2026.05.15 | ₩47,598 | ₩47,598 | ₩47,564 | ₩47,564 | -0.07% | 300 |
|---|
| 2026.05.14 | ₩47,584 | ₩47,785 | ₩47,584 | ₩47,758 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩47,557 | ₩47,638 | ₩47,532 | ₩47,611 | +0.11% | 700 |
|---|
| 2026.05.12 | ₩47,490 | ₩47,497 | ₩47,490 | ₩47,497 | +0.01% | 1.5천 |
|---|
| 2026.05.11 | ₩47,584 | ₩47,584 | ₩47,517 | ₩47,517 | -0.14% | 400 |
|---|
| 2026.05.08 | ₩47,370 | ₩47,497 | ₩47,370 | ₩47,497 | +0.27% | 500 |
|---|
| 2026.05.07 | ₩47,410 | ₩47,437 | ₩47,330 | ₩47,364 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩47,350 | ₩47,450 | ₩47,344 | ₩47,430 | +0.17% | 3.4천 |
|---|
| 2026.05.05 | ₩47,169 | ₩47,169 | ₩47,137 | ₩47,137 | -0.07% | 1.6천 |
|---|
| 2026.05.04 | ₩47,062 | ₩47,088 | ₩46,928 | ₩46,954 | -0.23% | 1.6천 |
|---|
| 2026.05.01 | ₩47,082 | ₩47,082 | ₩47,082 | ₩47,082 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,008 | ₩47,008 | ₩46,954 | ₩46,954 | -0.11% | 600 |
|---|
| 2026.04.29 | ₩46,779 | ₩46,779 | ₩46,688 | ₩46,688 | -0.19% | 500 |
|---|
| 2026.04.28 | ₩46,619 | ₩46,767 | ₩46,619 | ₩46,720 | +0.22% | 1천 |
|---|
| 2026.04.27 | ₩46,700 | ₩46,834 | ₩46,700 | ₩46,800 | +0.22% | 900 |
|---|
| 2026.04.24 | ₩46,659 | ₩46,736 | ₩46,659 | ₩46,736 | +0.16% | 2.2천 |
|---|
| 2026.04.23 | ₩46,592 | ₩46,700 | ₩46,458 | ₩46,535 | -0.12% | 1.7천 |
|---|
| 2026.04.22 | ₩46,659 | ₩46,666 | ₩46,552 | ₩46,666 | +0.01% | 1.1천 |
|---|
| 2026.04.21 | ₩46,527 | ₩46,527 | ₩46,353 | ₩46,353 | -0.37% | 1.5천 |
|---|
| 2026.04.20 | ₩46,485 | ₩46,579 | ₩46,472 | ₩46,540 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩46,767 | ₩46,767 | ₩46,635 | ₩46,635 | -0.28% | 2.1천 |
|---|
| 2026.04.16 | ₩46,351 | ₩46,351 | ₩46,329 | ₩46,329 | -0.05% | 600 |
|---|
| 2026.04.15 | ₩46,244 | ₩46,324 | ₩46,150 | ₩46,267 | +0.05% | 1.1천 |
|---|
| 2026.04.14 | ₩45,963 | ₩46,065 | ₩45,855 | ₩46,065 | +0.22% | 1.8천 |
|---|
| 2026.04.13 | ₩45,372 | ₩45,732 | ₩45,333 | ₩45,732 | +0.79% | 3.2천 |
|---|
| 2026.04.10 | ₩45,534 | ₩45,534 | ₩45,337 | ₩45,337 | -0.43% | 3.9천 |
|---|
| 2026.04.09 | ₩45,159 | ₩45,425 | ₩45,159 | ₩45,396 | +0.53% | 4천 |
|---|
| 2026.04.08 | ₩45,092 | ₩45,117 | ₩45,011 | ₩45,092 | 0.00% | 2.3만 |
|---|
| 2026.04.07 | ₩43,845 | ₩44,024 | ₩43,845 | ₩44,024 | +0.41% | 1.9만 |
|---|
| 2026.04.06 | ₩44,024 | ₩44,024 | ₩44,024 | ₩44,024 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩43,819 | ₩43,819 | ₩43,752 | ₩43,770 | -0.11% | 3.5천 |
|---|
| 2026.03.31 | ₩42,733 | ₩43,394 | ₩42,733 | ₩43,394 | +1.55% | 1.1천 |
|---|
| 2026.03.30 | ₩42,398 | ₩42,398 | ₩42,160 | ₩42,160 | -0.56% | 600 |
|---|
| 2026.03.27 | ₩42,312 | ₩42,312 | ₩42,312 | ₩42,312 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩43,068 | ₩43,068 | ₩43,068 | ₩43,068 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩43,912 | ₩43,912 | ₩43,815 | ₩43,815 | -0.22% | 200 |
|---|
| 2026.03.24 | ₩43,559 | ₩43,559 | ₩43,559 | ₩43,559 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩43,832 | ₩43,832 | ₩43,752 | ₩43,752 | -0.18% | 500 |
|---|
| 2026.03.20 | ₩43,182 | ₩43,182 | ₩43,182 | ₩43,182 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,457 | ₩43,845 | ₩43,457 | ₩43,845 | +0.89% | 800 |
|---|
| 2026.03.18 | ₩44,435 | ₩44,435 | ₩43,946 | ₩43,946 | -1.10% | 800 |
|---|
| 2026.03.17 | ₩44,489 | ₩44,489 | ₩44,489 | ₩44,489 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,341 | ₩44,341 | ₩44,247 | ₩44,321 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩43,866 | ₩43,866 | ₩43,844 | ₩43,844 | -0.05% | 200 |
|---|
| 2026.03.12 | ₩44,160 | ₩44,160 | ₩44,085 | ₩44,085 | -0.17% | 800 |
|---|
| 2026.03.11 | ₩44,556 | ₩44,674 | ₩44,556 | ₩44,674 | +0.26% | 500 |
|---|
| 2026.03.10 | ₩44,783 | ₩44,783 | ₩44,679 | ₩44,679 | -0.23% | 200 |
|---|
| 2026.03.09 | ₩43,966 | ₩44,774 | ₩43,966 | ₩44,774 | +1.84% | 1.9천 |
|---|
| 2026.03.06 | ₩44,422 | ₩44,422 | ₩44,308 | ₩44,407 | -0.03% | 3천 |
|---|
| 2026.03.05 | ₩45,132 | ₩45,132 | ₩44,822 | ₩44,983 | -0.33% | 1.7만 |
|---|
| 2026.03.04 | ₩45,305 | ₩45,319 | ₩45,179 | ₩45,210 | -0.21% | 4.6만 |
|---|
| 2026.03.03 | ₩44,609 | ₩44,984 | ₩44,609 | ₩44,905 | +0.66% | 1.9천 |
|---|
| 2026.03.02 | ₩45,132 | ₩45,244 | ₩45,132 | ₩45,244 | +0.25% | 400 |
|---|
| 2026.02.27 | ₩45,206 | ₩45,206 | ₩45,206 | ₩45,206 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩45,353 | ₩45,368 | ₩45,353 | ₩45,368 | +0.03% | 200 |
|---|
| 2026.02.25 | ₩45,413 | ₩45,534 | ₩45,413 | ₩45,534 | +0.27% | 800 |
|---|
| 2026.02.24 | ₩45,219 | ₩45,244 | ₩45,219 | ₩45,244 | +0.06% | 200 |
|---|
| 2026.02.23 | ₩44,920 | ₩44,920 | ₩44,920 | ₩44,920 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩45,078 | ₩45,306 | ₩45,078 | ₩45,303 | +0.50% | 600 |
|---|
| 2026.02.19 | ₩45,058 | ₩45,058 | ₩45,058 | ₩45,058 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩45,319 | ₩45,319 | ₩45,051 | ₩45,208 | -0.25% | 3천 |
|---|
| 2026.02.17 | ₩44,783 | ₩44,917 | ₩44,783 | ₩44,917 | +0.30% | 500 |
|---|
| 2026.02.13 | ₩44,984 | ₩44,984 | ₩44,879 | ₩44,879 | -0.24% | 200 |
|---|
| 2026.02.12 | ₩45,092 | ₩45,118 | ₩44,824 | ₩44,824 | -0.59% | 1.1천 |
|---|
| 2026.02.11 | ₩45,413 | ₩45,423 | ₩45,413 | ₩45,423 | +0.02% | 300 |
|---|
| 2026.02.10 | ₩45,480 | ₩45,480 | ₩45,396 | ₩45,396 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩45,470 | ₩45,547 | ₩45,467 | ₩45,498 | +0.06% | 4.1천 |
|---|
| 2026.02.06 | ₩45,358 | ₩45,358 | ₩45,358 | ₩45,358 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,770 | ₩44,797 | ₩44,652 | ₩44,652 | -0.26% | 2.5만 |
|---|
| 2026.02.04 | ₩45,266 | ₩45,266 | ₩44,958 | ₩45,085 | -0.40% | 4천 |
|---|
| 2026.02.03 | ₩45,561 | ₩45,561 | ₩45,092 | ₩45,252 | -0.68% | 3.4만 |
|---|
| 2026.02.02 | ₩45,507 | ₩45,534 | ₩45,507 | ₩45,512 | +0.01% | 800 |
|---|
| 2026.01.30 | ₩45,313 | ₩45,313 | ₩45,313 | ₩45,313 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,152 | ₩45,427 | ₩45,152 | ₩45,427 | +0.61% | 3.9천 |
|---|
| 2026.01.28 | ₩45,480 | ₩45,533 | ₩45,440 | ₩45,494 | +0.03% | 7.8천 |
|---|
| 2026.01.27 | ₩45,507 | ₩45,514 | ₩45,480 | ₩45,494 | -0.03% | 700 |
|---|
| 2026.01.26 | ₩45,378 | ₩45,480 | ₩45,378 | ₩45,413 | +0.08% | 3.7천 |
|---|
| 2026.01.23 | ₩45,279 | ₩45,319 | ₩45,259 | ₩45,259 | -0.04% | 8.9천 |
|---|
| 2026.01.22 | ₩45,185 | ₩45,252 | ₩45,185 | ₩45,240 | +0.12% | 1.2만 |
|---|
| 2026.01.21 | ₩44,944 | ₩45,159 | ₩44,944 | ₩45,054 | +0.24% | 900 |
|---|
| 2026.01.20 | ₩44,904 | ₩44,904 | ₩44,623 | ₩44,633 | -0.60% | 3.2천 |
|---|
| 2026.01.16 | ₩45,386 | ₩45,386 | ₩45,338 | ₩45,338 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩45,452 | ₩45,452 | ₩45,360 | ₩45,373 | -0.17% | 1.4천 |
|---|
| 2026.01.14 | ₩45,172 | ₩45,222 | ₩45,132 | ₩45,222 | +0.11% | 3.8천 |
|---|
| 2026.01.13 | ₩45,333 | ₩45,487 | ₩45,306 | ₩45,358 | +0.06% | 3천 |
|---|
| 2026.01.12 | ₩45,386 | ₩45,462 | ₩45,386 | ₩45,453 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩45,266 | ₩45,440 | ₩45,266 | ₩45,440 | +0.38% | 1.8천 |
|---|
| 2026.01.08 | ₩45,092 | ₩45,199 | ₩45,092 | ₩45,175 | +0.18% | 1.5천 |
|---|
| 2026.01.07 | ₩45,185 | ₩45,279 | ₩45,185 | ₩45,185 | 0.00% | 1.9천 |
|---|
| 2026.01.06 | ₩45,266 | ₩45,291 | ₩45,145 | ₩45,255 | -0.02% | 8.3천 |
|---|
| 2026.01.05 | ₩45,078 | ₩45,184 | ₩45,065 | ₩45,080 | +0.00% | 1.7만 |
|---|
| 2026.01.02 | ₩41,541 | ₩44,958 | ₩41,541 | ₩44,915 | +8.12% | 1.4천 |
|---|
| 2025.12.31 | ₩44,931 | ₩44,998 | ₩44,860 | ₩44,860 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩45,038 | ₩45,132 | ₩45,011 | ₩45,073 | +0.08% | 3.8천 |
|---|
| 2025.12.29 | ₩45,051 | ₩45,159 | ₩45,025 | ₩45,084 | +0.07% | 1.1천 |
|---|
| 2025.12.26 | ₩45,105 | ₩45,199 | ₩45,105 | ₩45,147 | +0.09% | 7.7천 |
|---|
| 2025.12.24 | ₩45,065 | ₩45,152 | ₩45,065 | ₩45,152 | +0.19% | 100 |
|---|
| 2025.12.23 | ₩44,917 | ₩45,077 | ₩44,917 | ₩45,070 | +0.34% | 800 |
|---|
| 2025.12.22 | ₩44,860 | ₩44,954 | ₩44,860 | ₩44,954 | +0.21% | 5.4천 |
|---|
| 2025.12.19 | ₩44,636 | ₩44,770 | ₩44,636 | ₩44,770 | +0.30% | 4.2천 |
|---|
| 2025.12.18 | ₩44,381 | ₩44,475 | ₩44,363 | ₩44,387 | +0.01% | 2.6만 |
|---|
| 2025.12.17 | ₩44,355 | ₩44,489 | ₩44,081 | ₩44,081 | -0.62% | 1.6만 |
|---|
| 2025.12.16 | ₩44,529 | ₩44,529 | ₩44,395 | ₩44,490 | -0.09% | 900 |
|---|
| 2025.12.15 | ₩44,676 | ₩44,676 | ₩44,541 | ₩44,541 | -0.30% | 2.8천 |
|---|
| 2025.12.12 | ₩44,770 | ₩44,770 | ₩44,489 | ₩44,557 | -0.48% | 1.2만 |
|---|
| 2025.12.11 | ₩44,663 | ₩44,850 | ₩44,663 | ₩44,757 | +0.21% | 2.9천 |
|---|
| 2025.12.10 | ₩44,489 | ₩44,770 | ₩44,489 | ₩44,746 | +0.58% | 1.9천 |
|---|
| 2025.12.09 | ₩44,623 | ₩44,636 | ₩44,505 | ₩44,505 | -0.26% | 1.8천 |
|---|
| 2025.12.08 | ₩44,649 | ₩44,649 | ₩44,486 | ₩44,486 | -0.37% | 2.6천 |
|---|
| 2025.12.05 | ₩44,711 | ₩44,755 | ₩44,595 | ₩44,608 | -0.23% | 3.9만 |
|---|
| 2025.12.04 | ₩44,703 | ₩44,703 | ₩44,515 | ₩44,596 | -0.24% | 1.5만 |
|---|
| 2025.12.03 | ₩44,556 | ₩44,569 | ₩44,510 | ₩44,510 | -0.10% | 600 |
|---|
| 2025.12.02 | ₩44,515 | ₩44,529 | ₩44,384 | ₩44,408 | -0.24% | 800 |
|---|
| 2025.12.01 | ₩44,314 | ₩44,502 | ₩44,310 | ₩44,310 | -0.01% | 2.5천 |
|---|
| 2025.11.28 | ₩44,475 | ₩44,475 | ₩44,436 | ₩44,436 | -0.09% | 200 |
|---|
| 2025.11.26 | ₩44,180 | ₩44,285 | ₩44,180 | ₩44,285 | +0.24% | 200 |
|---|
| 2025.11.25 | ₩43,752 | ₩44,060 | ₩43,752 | ₩44,060 | +0.70% | 1.2천 |
|---|
| 2025.11.24 | ₩43,744 | ₩43,744 | ₩43,744 | ₩43,744 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,921 | ₩43,336 | ₩42,747 | ₩43,121 | +0.47% | 4.5천 |
|---|
| 2025.11.20 | ₩43,752 | ₩43,752 | ₩42,790 | ₩42,790 | -2.20% | 6.3천 |
|---|
| 2025.11.19 | ₩43,309 | ₩43,403 | ₩43,149 | ₩43,326 | +0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩42,988 | ₩43,229 | ₩42,988 | ₩43,229 | +0.56% | 500 |
|---|
| 2025.11.17 | ₩43,754 | ₩43,754 | ₩43,363 | ₩43,456 | -0.68% | 1.8천 |
|---|
| 2025.11.14 | ₩43,880 | ₩43,880 | ₩43,819 | ₩43,819 | -0.14% | 800 |
|---|
| 2025.11.13 | ₩44,006 | ₩44,006 | ₩43,711 | ₩43,752 | -0.58% | 1.8천 |
|---|
| 2025.11.12 | ₩44,262 | ₩44,314 | ₩44,180 | ₩44,288 | +0.06% | 1.1천 |
|---|
| 2025.11.11 | ₩44,207 | ₩44,274 | ₩44,207 | ₩44,258 | +0.12% | 3.6천 |
|---|
| 2025.11.10 | ₩44,207 | ₩44,234 | ₩44,046 | ₩44,231 | +0.05% | 3.7만 |
|---|
| 2025.11.07 | ₩43,732 | ₩43,732 | ₩43,732 | ₩43,732 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩43,845 | ₩43,845 | ₩43,718 | ₩43,718 | -0.29% | 500 |
|---|
| 2025.11.05 | ₩44,113 | ₩44,207 | ₩44,065 | ₩44,065 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩44,020 | ₩44,020 | ₩43,926 | ₩43,986 | -0.08% | 2.2만 |
|---|
| 2025.11.03 | ₩44,515 | ₩44,515 | ₩44,207 | ₩44,264 | -0.57% | 2.3천 |
|---|
| 2025.10.31 | ₩44,355 | ₩44,355 | ₩44,052 | ₩44,217 | -0.31% | 1.3천 |
|---|
| 2025.10.30 | ₩44,381 | ₩44,408 | ₩44,170 | ₩44,170 | -0.48% | 8.3만 |
|---|
| 2025.10.29 | ₩44,556 | ₩44,556 | ₩44,309 | ₩44,412 | -0.32% | 1.9만 |
|---|
| 2025.10.28 | ₩44,515 | ₩44,515 | ₩44,474 | ₩44,474 | -0.09% | 200 |
|---|
| 2025.10.27 | ₩44,489 | ₩44,542 | ₩44,422 | ₩44,542 | +0.12% | 1.1천 |
|---|
| 2025.10.24 | ₩44,207 | ₩44,234 | ₩44,201 | ₩44,201 | -0.02% | 1.6천 |
|---|
| 2025.10.23 | ₩43,899 | ₩44,026 | ₩43,899 | ₩43,981 | +0.19% | 800 |
|---|
| 2025.10.22 | ₩43,979 | ₩43,979 | ₩43,685 | ₩43,769 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩44,033 | ₩44,033 | ₩43,981 | ₩43,981 | -0.12% | 400 |
|---|
| 2025.10.20 | ₩43,845 | ₩43,993 | ₩43,845 | ₩43,955 | +0.25% | 1.1천 |
|---|
| 2025.10.17 | ₩43,256 | ₩43,551 | ₩43,256 | ₩43,549 | +0.68% | 3.4천 |
|---|
| 2025.10.16 | ₩43,631 | ₩43,658 | ₩43,256 | ₩43,256 | -0.86% | 700 |
|---|
| 2025.10.15 | ₩43,711 | ₩43,738 | ₩43,350 | ₩43,504 | -0.48% | 2천 |
|---|
| 2025.10.14 | ₩43,001 | ₩43,524 | ₩43,001 | ₩43,391 | +0.91% | 3.4천 |
|---|
| 2025.10.13 | ₩43,267 | ₩43,537 | ₩43,267 | ₩43,537 | +0.63% | 1.9천 |
|---|
| 2025.10.10 | ₩43,886 | ₩43,966 | ₩42,921 | ₩42,974 | -2.08% | 1.1만 |
|---|