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 | ₩50,680 | ₩50,707 | ₩50,672 | ₩50,672 | -0.02% | 1천 |
| 2026.10.08 | ₩50,533 | ₩50,598 | ₩50,444 | ₩50,444 | -0.18% | 5.2천 |
| 2026.10.07 | ₩50,667 | ₩50,667 | ₩50,479 | ₩50,592 | -0.15% | 2.9만 |
| 2026.10.06 | ₩50,627 | ₩50,707 | ₩50,627 | ₩50,683 | +0.11% | 6.4만 |
| 2026.10.05 | ₩50,372 | ₩50,421 | ₩50,238 | ₩50,421 | +0.10% | 5.2천 |
| 2026.10.02 | ₩50,217 | ₩50,291 | ₩50,130 | ₩50,217 | 0.00% | 5.1천 |
| 2026.10.01 | ₩49,835 | ₩49,983 | ₩49,755 | ₩49,983 | +0.30% | 2.8천 |
| 2026.09.30 | ₩49,916 | ₩49,956 | ₩49,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,956 |
| +0.08% |
| 3.1천 |
| 2026.09.29 | ₩49,929 | ₩49,956 | ₩49,902 | ₩49,956 | +0.05% | 4.7천 |
|---|
| 2026.09.28 | ₩49,943 | ₩49,983 | ₩49,889 | ₩49,983 | +0.08% | 1.2천 |
|---|
| 2026.09.25 | ₩49,943 | ₩50,010 | ₩49,876 | ₩49,969 | +0.05% | 2.1천 |
|---|
| 2026.09.24 | ₩49,876 | ₩49,929 | ₩49,876 | ₩49,929 | +0.11% | 2.3천 |
|---|
| 2026.09.23 | ₩49,862 | ₩49,916 | ₩49,862 | ₩49,916 | +0.11% | 1.4천 |
|---|
| 2026.09.22 | ₩49,922 | ₩49,922 | ₩49,849 | ₩49,909 | -0.03% | 1.3만 |
|---|
| 2026.09.21 | ₩49,849 | ₩49,916 | ₩49,842 | ₩49,916 | +0.13% | 800 |
|---|
| 2026.09.18 | ₩49,822 | ₩49,889 | ₩49,822 | ₩49,889 | +0.13% | 300 |
|---|
| 2026.09.17 | ₩49,795 | ₩49,795 | ₩49,795 | ₩49,795 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,768 | ₩49,835 | ₩49,741 | ₩49,770 | +0.00% | 1천 |
|---|
| 2026.09.15 | ₩49,768 | ₩49,775 | ₩49,728 | ₩49,775 | +0.01% | 1.5천 |
|---|
| 2026.09.14 | ₩49,755 | ₩49,795 | ₩49,755 | ₩49,795 | +0.08% | 300 |
|---|
| 2026.09.11 | ₩49,802 | ₩49,862 | ₩49,741 | ₩49,775 | -0.05% | 3천 |
|---|
| 2026.09.10 | ₩49,674 | ₩49,694 | ₩49,674 | ₩49,694 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩49,701 | ₩49,701 | ₩49,701 | ₩49,701 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩49,768 | ₩49,768 | ₩49,728 | ₩49,728 | -0.08% | 1천 |
|---|
| 2026.09.04 | ₩49,728 | ₩49,775 | ₩49,728 | ₩49,775 | +0.09% | 800 |
|---|
| 2026.09.03 | ₩49,795 | ₩49,795 | ₩49,715 | ₩49,715 | -0.16% | 900 |
|---|
| 2026.09.02 | ₩49,681 | ₩49,694 | ₩49,634 | ₩49,694 | +0.03% | 1.8만 |
|---|
| 2026.09.01 | ₩49,621 | ₩49,648 | ₩49,607 | ₩49,621 | 0.00% | 1.9천 |
|---|
| 2026.08.31 | ₩49,594 | ₩49,688 | ₩49,594 | ₩49,688 | +0.19% | 400 |
|---|
| 2026.08.28 | ₩49,635 | ₩49,674 | ₩49,621 | ₩49,674 | +0.08% | 1.6만 |
|---|
| 2026.08.27 | ₩49,634 | ₩49,661 | ₩49,607 | ₩49,661 | +0.05% | 3.3천 |
|---|
| 2026.08.26 | ₩49,601 | ₩49,601 | ₩49,601 | ₩49,601 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,513 | ₩49,574 | ₩49,513 | ₩49,574 | +0.12% | 11.4만 |
|---|
| 2026.08.24 | ₩49,507 | ₩49,507 | ₩49,507 | ₩49,507 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩49,513 | ₩49,513 | ₩49,513 | ₩49,513 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,433 | ₩49,465 | ₩49,433 | ₩49,465 | +0.07% | 200 |
|---|
| 2026.08.19 | ₩49,460 | ₩49,520 | ₩49,460 | ₩49,520 | +0.12% | 8천 |
|---|
| 2026.08.18 | ₩49,446 | ₩49,446 | ₩49,420 | ₩49,420 | -0.05% | 6.2천 |
|---|
| 2026.08.17 | ₩49,594 | ₩49,594 | ₩49,460 | ₩49,460 | -0.27% | 1.1천 |
|---|
| 2026.08.14 | ₩49,475 | ₩49,475 | ₩49,475 | ₩49,475 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩49,461 | ₩49,461 | ₩49,446 | ₩49,460 | -0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩49,407 | ₩49,473 | ₩49,406 | ₩49,473 | +0.13% | 6.6천 |
|---|
| 2026.08.11 | ₩49,379 | ₩49,420 | ₩49,366 | ₩49,420 | +0.08% | 600 |
|---|
| 2026.08.10 | ₩49,413 | ₩49,413 | ₩49,413 | ₩49,413 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩49,354 | ₩49,399 | ₩49,339 | ₩49,399 | +0.09% | 1.3천 |
|---|
| 2026.08.06 | ₩49,312 | ₩49,386 | ₩49,285 | ₩49,285 | -0.05% | 1.4천 |
|---|
| 2026.08.05 | ₩49,326 | ₩49,332 | ₩49,285 | ₩49,332 | +0.01% | 9.4천 |
|---|
| 2026.08.04 | ₩49,285 | ₩49,306 | ₩49,245 | ₩49,299 | +0.03% | 9.7만 |
|---|
| 2026.08.03 | ₩49,151 | ₩49,198 | ₩49,151 | ₩49,198 | +0.10% | 600 |
|---|
| 2026.07.31 | ₩48,816 | ₩49,021 | ₩48,816 | ₩49,021 | +0.42% | 300 |
|---|
| 2026.07.30 | ₩48,635 | ₩48,829 | ₩48,635 | ₩48,776 | +0.29% | 4.1만 |
|---|
| 2026.07.29 | ₩48,655 | ₩48,655 | ₩48,347 | ₩48,347 | -0.63% | 1.4천 |
|---|
| 2026.07.28 | ₩48,642 | ₩48,756 | ₩48,642 | ₩48,756 | +0.23% | 1.9천 |
|---|
| 2026.07.27 | ₩48,669 | ₩48,669 | ₩48,667 | ₩48,667 | -0.00% | 600 |
|---|
| 2026.07.24 | ₩48,548 | ₩48,595 | ₩48,548 | ₩48,595 | +0.10% | 3.1천 |
|---|
| 2026.07.23 | ₩48,588 | ₩48,615 | ₩48,467 | ₩48,520 | -0.14% | 1.6천 |
|---|
| 2026.07.22 | ₩48,749 | ₩48,749 | ₩48,749 | ₩48,749 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩48,829 | ₩48,829 | ₩48,803 | ₩48,803 | -0.05% | 600 |
|---|
| 2026.07.20 | ₩48,709 | ₩48,736 | ₩48,575 | ₩48,575 | -0.28% | 2.6천 |
|---|
| 2026.07.17 | ₩48,628 | ₩48,628 | ₩48,628 | ₩48,628 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,816 | ₩48,910 | ₩48,749 | ₩48,784 | -0.07% | 1.2천 |
|---|
| 2026.07.15 | ₩48,856 | ₩48,870 | ₩48,803 | ₩48,867 | +0.02% | 3.7만 |
|---|
| 2026.07.14 | ₩48,762 | ₩48,829 | ₩48,736 | ₩48,736 | -0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩48,722 | ₩48,722 | ₩48,697 | ₩48,697 | -0.05% | 1천 |
|---|
| 2026.07.10 | ₩48,736 | ₩48,829 | ₩48,736 | ₩48,829 | +0.19% | 300 |
|---|
| 2026.07.09 | ₩48,729 | ₩48,729 | ₩48,729 | ₩48,729 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,420 | ₩48,589 | ₩48,420 | ₩48,589 | +0.35% | 600 |
|---|
| 2026.07.07 | ₩48,601 | ₩48,628 | ₩48,561 | ₩48,628 | +0.06% | 400 |
|---|
| 2026.07.06 | ₩48,682 | ₩48,721 | ₩48,601 | ₩48,689 | +0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩48,548 | ₩48,601 | ₩48,347 | ₩48,500 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩48,561 | ₩48,575 | ₩48,502 | ₩48,502 | -0.12% | 1.4천 |
|---|
| 2026.06.30 | ₩48,441 | ₩48,454 | ₩48,427 | ₩48,454 | +0.03% | 1천 |
|---|
| 2026.06.29 | ₩48,306 | ₩48,317 | ₩48,306 | ₩48,317 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩47,985 | ₩48,065 | ₩47,824 | ₩47,824 | -0.34% | 6.8천 |
|---|
| 2026.06.25 | ₩48,119 | ₩48,172 | ₩48,031 | ₩48,031 | -0.18% | 2.6천 |
|---|
| 2026.06.24 | ₩48,132 | ₩48,159 | ₩47,999 | ₩47,999 | -0.28% | 2.5천 |
|---|
| 2026.06.23 | ₩48,105 | ₩48,172 | ₩48,038 | ₩48,058 | -0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩48,239 | ₩48,306 | ₩48,239 | ₩48,306 | +0.14% | 500 |
|---|
| 2026.06.18 | ₩48,347 | ₩48,387 | ₩48,306 | ₩48,347 | 0.00% | 3.2천 |
|---|
| 2026.06.17 | ₩48,320 | ₩48,373 | ₩48,077 | ₩48,096 | -0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩48,335 | ₩48,360 | ₩48,335 | ₩48,360 | +0.05% | 500 |
|---|
| 2026.06.15 | ₩48,367 | ₩48,441 | ₩48,353 | ₩48,394 | +0.06% | 1.9천 |
|---|
| 2026.06.12 | ₩47,892 | ₩48,031 | ₩47,892 | ₩48,031 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩47,555 | ₩47,879 | ₩47,542 | ₩47,879 | +0.68% | 1.1천 |
|---|
| 2026.06.10 | ₩47,790 | ₩47,790 | ₩47,421 | ₩47,421 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩47,703 | ₩47,801 | ₩47,508 | ₩47,801 | +0.21% | 600 |
|---|
| 2026.06.08 | ₩48,025 | ₩48,025 | ₩47,918 | ₩47,918 | -0.22% | 900 |
|---|
| 2026.06.05 | ₩47,891 | ₩47,944 | ₩47,757 | ₩47,818 | -0.15% | 3.2천 |
|---|
| 2026.06.04 | ₩48,213 | ₩48,320 | ₩48,213 | ₩48,286 | +0.15% | 2.7천 |
|---|
| 2026.06.03 | ₩47,958 | ₩48,186 | ₩47,958 | ₩48,179 | +0.46% | 1만 |
|---|
| 2026.06.02 | ₩48,253 | ₩48,306 | ₩48,199 | ₩48,273 | +0.04% | 600 |
|---|
| 2026.06.01 | ₩48,259 | ₩48,266 | ₩48,259 | ₩48,266 | +0.01% | 500 |
|---|
| 2026.05.29 | ₩48,280 | ₩48,293 | ₩48,199 | ₩48,253 | -0.06% | 2천 |
|---|
| 2026.05.28 | ₩48,172 | ₩48,179 | ₩48,172 | ₩48,179 | +0.01% | 200 |
|---|
| 2026.05.27 | ₩47,985 | ₩48,065 | ₩47,985 | ₩48,058 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩48,011 | ₩48,078 | ₩47,971 | ₩47,985 | -0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩47,971 | ₩47,971 | ₩47,850 | ₩47,850 | -0.25% | 2.3천 |
|---|
| 2026.05.21 | ₩47,637 | ₩47,797 | ₩47,637 | ₩47,797 | +0.34% | 500 |
|---|
| 2026.05.20 | ₩47,757 | ₩47,783 | ₩47,636 | ₩47,703 | -0.11% | 12.5만 |
|---|
| 2026.05.19 | ₩47,582 | ₩47,609 | ₩47,529 | ₩47,529 | -0.11% | 800 |
|---|
| 2026.05.18 | ₩47,690 | ₩47,690 | ₩47,455 | ₩47,663 | -0.06% | 1.2천 |
|---|
| 2026.05.15 | ₩47,636 | ₩47,636 | ₩47,602 | ₩47,602 | -0.07% | 300 |
|---|
| 2026.05.14 | ₩47,622 | ₩47,824 | ₩47,622 | ₩47,797 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩47,596 | ₩47,676 | ₩47,570 | ₩47,649 | +0.11% | 700 |
|---|
| 2026.05.12 | ₩47,529 | ₩47,535 | ₩47,529 | ₩47,535 | +0.01% | 1.5천 |
|---|
| 2026.05.11 | ₩47,622 | ₩47,622 | ₩47,555 | ₩47,555 | -0.14% | 400 |
|---|
| 2026.05.08 | ₩47,408 | ₩47,535 | ₩47,408 | ₩47,535 | +0.27% | 500 |
|---|
| 2026.05.07 | ₩47,448 | ₩47,475 | ₩47,368 | ₩47,403 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩47,388 | ₩47,488 | ₩47,382 | ₩47,468 | +0.17% | 3.4천 |
|---|
| 2026.05.05 | ₩47,207 | ₩47,207 | ₩47,175 | ₩47,175 | -0.07% | 1.6천 |
|---|
| 2026.05.04 | ₩47,099 | ₩47,126 | ₩46,965 | ₩46,992 | -0.23% | 1.6천 |
|---|
| 2026.05.01 | ₩47,120 | ₩47,120 | ₩47,120 | ₩47,120 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,046 | ₩47,046 | ₩46,992 | ₩46,992 | -0.11% | 600 |
|---|
| 2026.04.29 | ₩46,816 | ₩46,816 | ₩46,725 | ₩46,725 | -0.19% | 500 |
|---|
| 2026.04.28 | ₩46,657 | ₩46,804 | ₩46,657 | ₩46,757 | +0.22% | 1천 |
|---|
| 2026.04.27 | ₩46,737 | ₩46,871 | ₩46,737 | ₩46,838 | +0.22% | 900 |
|---|
| 2026.04.24 | ₩46,697 | ₩46,774 | ₩46,697 | ₩46,774 | +0.16% | 2.2천 |
|---|
| 2026.04.23 | ₩46,630 | ₩46,737 | ₩46,496 | ₩46,572 | -0.12% | 1.7천 |
|---|
| 2026.04.22 | ₩46,697 | ₩46,704 | ₩46,590 | ₩46,704 | +0.01% | 1.1천 |
|---|
| 2026.04.21 | ₩46,564 | ₩46,564 | ₩46,390 | ₩46,390 | -0.37% | 1.5천 |
|---|
| 2026.04.20 | ₩46,523 | ₩46,617 | ₩46,509 | ₩46,578 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩46,804 | ₩46,804 | ₩46,673 | ₩46,673 | -0.28% | 2.1천 |
|---|
| 2026.04.16 | ₩46,389 | ₩46,389 | ₩46,366 | ₩46,366 | -0.05% | 600 |
|---|
| 2026.04.15 | ₩46,281 | ₩46,362 | ₩46,187 | ₩46,304 | +0.05% | 1.1천 |
|---|
| 2026.04.14 | ₩46,000 | ₩46,102 | ₩45,892 | ₩46,102 | +0.22% | 1.8천 |
|---|
| 2026.04.13 | ₩45,408 | ₩45,769 | ₩45,369 | ₩45,769 | +0.79% | 3.2천 |
|---|
| 2026.04.10 | ₩45,571 | ₩45,571 | ₩45,373 | ₩45,373 | -0.43% | 3.9천 |
|---|
| 2026.04.09 | ₩45,195 | ₩45,462 | ₩45,195 | ₩45,432 | +0.53% | 4천 |
|---|
| 2026.04.08 | ₩45,128 | ₩45,153 | ₩45,048 | ₩45,128 | 0.00% | 2.3만 |
|---|
| 2026.04.07 | ₩43,881 | ₩44,059 | ₩43,881 | ₩44,059 | +0.41% | 1.9만 |
|---|
| 2026.04.06 | ₩44,059 | ₩44,059 | ₩44,059 | ₩44,059 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,854 | ₩43,854 | ₩43,854 | ₩43,854 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩43,854 | ₩43,854 | ₩43,787 | ₩43,806 | -0.11% | 3.5천 |
|---|
| 2026.03.31 | ₩42,768 | ₩43,429 | ₩42,768 | ₩43,429 | +1.55% | 1.1천 |
|---|
| 2026.03.30 | ₩42,432 | ₩42,432 | ₩42,194 | ₩42,194 | -0.56% | 600 |
|---|
| 2026.03.27 | ₩42,347 | ₩42,347 | ₩42,347 | ₩42,347 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩43,103 | ₩43,103 | ₩43,103 | ₩43,103 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩43,948 | ₩43,948 | ₩43,850 | ₩43,850 | -0.22% | 200 |
|---|
| 2026.03.24 | ₩43,594 | ₩43,594 | ₩43,594 | ₩43,594 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩43,867 | ₩43,867 | ₩43,787 | ₩43,787 | -0.18% | 500 |
|---|
| 2026.03.20 | ₩43,217 | ₩43,217 | ₩43,217 | ₩43,217 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,492 | ₩43,881 | ₩43,492 | ₩43,881 | +0.89% | 800 |
|---|
| 2026.03.18 | ₩44,471 | ₩44,471 | ₩43,981 | ₩43,981 | -1.10% | 800 |
|---|
| 2026.03.17 | ₩44,525 | ₩44,525 | ₩44,525 | ₩44,525 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,377 | ₩44,377 | ₩44,283 | ₩44,357 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩43,901 | ₩43,901 | ₩43,879 | ₩43,879 | -0.05% | 200 |
|---|
| 2026.03.12 | ₩44,196 | ₩44,196 | ₩44,121 | ₩44,121 | -0.17% | 800 |
|---|
| 2026.03.11 | ₩44,592 | ₩44,710 | ₩44,592 | ₩44,710 | +0.26% | 500 |
|---|
| 2026.03.10 | ₩44,820 | ₩44,820 | ₩44,715 | ₩44,715 | -0.23% | 200 |
|---|
| 2026.03.09 | ₩44,001 | ₩44,810 | ₩44,001 | ₩44,810 | +1.84% | 1.9천 |
|---|
| 2026.03.06 | ₩44,457 | ₩44,457 | ₩44,343 | ₩44,443 | -0.03% | 3천 |
|---|
| 2026.03.05 | ₩45,168 | ₩45,168 | ₩44,858 | ₩45,019 | -0.33% | 1.7만 |
|---|
| 2026.03.04 | ₩45,341 | ₩45,356 | ₩45,215 | ₩45,246 | -0.21% | 4.6만 |
|---|
| 2026.03.03 | ₩44,645 | ₩45,021 | ₩44,645 | ₩44,942 | +0.66% | 1.9천 |
|---|
| 2026.03.02 | ₩45,168 | ₩45,281 | ₩45,168 | ₩45,281 | +0.25% | 400 |
|---|
| 2026.02.27 | ₩45,242 | ₩45,242 | ₩45,242 | ₩45,242 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩45,390 | ₩45,404 | ₩45,390 | ₩45,404 | +0.03% | 200 |
|---|
| 2026.02.25 | ₩45,450 | ₩45,571 | ₩45,450 | ₩45,571 | +0.27% | 800 |
|---|
| 2026.02.24 | ₩45,255 | ₩45,281 | ₩45,255 | ₩45,281 | +0.06% | 200 |
|---|
| 2026.02.23 | ₩44,956 | ₩44,956 | ₩44,956 | ₩44,956 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩45,115 | ₩45,343 | ₩45,115 | ₩45,340 | +0.50% | 600 |
|---|
| 2026.02.19 | ₩45,094 | ₩45,094 | ₩45,094 | ₩45,094 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩45,356 | ₩45,356 | ₩45,088 | ₩45,245 | -0.25% | 3천 |
|---|
| 2026.02.17 | ₩44,820 | ₩44,954 | ₩44,820 | ₩44,954 | +0.30% | 500 |
|---|
| 2026.02.13 | ₩45,021 | ₩45,021 | ₩44,915 | ₩44,915 | -0.24% | 200 |
|---|
| 2026.02.12 | ₩45,128 | ₩45,155 | ₩44,860 | ₩44,860 | -0.59% | 1.1천 |
|---|
| 2026.02.11 | ₩45,450 | ₩45,459 | ₩45,450 | ₩45,459 | +0.02% | 300 |
|---|
| 2026.02.10 | ₩45,517 | ₩45,517 | ₩45,432 | ₩45,432 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩45,506 | ₩45,584 | ₩45,504 | ₩45,534 | +0.06% | 4.1천 |
|---|
| 2026.02.06 | ₩45,395 | ₩45,395 | ₩45,395 | ₩45,395 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,806 | ₩44,833 | ₩44,688 | ₩44,688 | -0.26% | 2.5만 |
|---|
| 2026.02.04 | ₩45,302 | ₩45,302 | ₩44,994 | ₩45,121 | -0.40% | 4천 |
|---|
| 2026.02.03 | ₩45,597 | ₩45,597 | ₩45,128 | ₩45,289 | -0.68% | 3.4만 |
|---|
| 2026.02.02 | ₩45,544 | ₩45,571 | ₩45,544 | ₩45,549 | +0.01% | 800 |
|---|
| 2026.01.30 | ₩45,349 | ₩45,349 | ₩45,349 | ₩45,349 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,188 | ₩45,463 | ₩45,188 | ₩45,463 | +0.61% | 3.9천 |
|---|
| 2026.01.28 | ₩45,517 | ₩45,569 | ₩45,477 | ₩45,530 | +0.03% | 7.8천 |
|---|
| 2026.01.27 | ₩45,544 | ₩45,550 | ₩45,517 | ₩45,530 | -0.03% | 700 |
|---|
| 2026.01.26 | ₩45,415 | ₩45,517 | ₩45,415 | ₩45,450 | +0.08% | 3.7천 |
|---|
| 2026.01.23 | ₩45,316 | ₩45,356 | ₩45,296 | ₩45,296 | -0.04% | 8.9천 |
|---|
| 2026.01.22 | ₩45,222 | ₩45,289 | ₩45,222 | ₩45,277 | +0.12% | 1.2만 |
|---|
| 2026.01.21 | ₩44,980 | ₩45,195 | ₩44,980 | ₩45,090 | +0.24% | 900 |
|---|
| 2026.01.20 | ₩44,940 | ₩44,940 | ₩44,659 | ₩44,669 | -0.60% | 3.2천 |
|---|
| 2026.01.16 | ₩45,423 | ₩45,423 | ₩45,375 | ₩45,375 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩45,489 | ₩45,489 | ₩45,396 | ₩45,410 | -0.17% | 1.4천 |
|---|
| 2026.01.14 | ₩45,208 | ₩45,258 | ₩45,168 | ₩45,258 | +0.11% | 3.8천 |
|---|
| 2026.01.13 | ₩45,369 | ₩45,524 | ₩45,343 | ₩45,395 | +0.06% | 3천 |
|---|
| 2026.01.12 | ₩45,423 | ₩45,498 | ₩45,423 | ₩45,490 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩45,302 | ₩45,477 | ₩45,302 | ₩45,477 | +0.38% | 1.8천 |
|---|
| 2026.01.08 | ₩45,128 | ₩45,235 | ₩45,128 | ₩45,211 | +0.18% | 1.5천 |
|---|
| 2026.01.07 | ₩45,222 | ₩45,316 | ₩45,222 | ₩45,222 | 0.00% | 1.9천 |
|---|
| 2026.01.06 | ₩45,302 | ₩45,328 | ₩45,182 | ₩45,292 | -0.02% | 8.3천 |
|---|
| 2026.01.05 | ₩45,115 | ₩45,221 | ₩45,101 | ₩45,116 | +0.00% | 1.7만 |
|---|
| 2026.01.02 | ₩41,574 | ₩44,994 | ₩41,574 | ₩44,951 | +8.12% | 1.4천 |
|---|
| 2025.12.31 | ₩44,967 | ₩45,034 | ₩44,896 | ₩44,896 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩45,074 | ₩45,168 | ₩45,048 | ₩45,109 | +0.08% | 3.8천 |
|---|
| 2025.12.29 | ₩45,088 | ₩45,195 | ₩45,061 | ₩45,120 | +0.07% | 1.1천 |
|---|
| 2025.12.26 | ₩45,141 | ₩45,235 | ₩45,141 | ₩45,183 | +0.09% | 7.7천 |
|---|
| 2025.12.24 | ₩45,101 | ₩45,188 | ₩45,101 | ₩45,188 | +0.19% | 100 |
|---|
| 2025.12.23 | ₩44,954 | ₩45,113 | ₩44,954 | ₩45,107 | +0.34% | 800 |
|---|
| 2025.12.22 | ₩44,896 | ₩44,990 | ₩44,896 | ₩44,990 | +0.21% | 5.4천 |
|---|
| 2025.12.19 | ₩44,672 | ₩44,806 | ₩44,672 | ₩44,806 | +0.30% | 4.2천 |
|---|
| 2025.12.18 | ₩44,417 | ₩44,511 | ₩44,398 | ₩44,423 | +0.01% | 2.6만 |
|---|
| 2025.12.17 | ₩44,390 | ₩44,525 | ₩44,117 | ₩44,117 | -0.62% | 1.6만 |
|---|
| 2025.12.16 | ₩44,565 | ₩44,565 | ₩44,431 | ₩44,526 | -0.09% | 900 |
|---|
| 2025.12.15 | ₩44,712 | ₩44,712 | ₩44,577 | ₩44,577 | -0.30% | 2.8천 |
|---|
| 2025.12.12 | ₩44,806 | ₩44,806 | ₩44,525 | ₩44,593 | -0.48% | 1.2만 |
|---|
| 2025.12.11 | ₩44,699 | ₩44,887 | ₩44,699 | ₩44,793 | +0.21% | 2.9천 |
|---|
| 2025.12.10 | ₩44,525 | ₩44,806 | ₩44,525 | ₩44,782 | +0.58% | 1.9천 |
|---|
| 2025.12.09 | ₩44,659 | ₩44,672 | ₩44,541 | ₩44,541 | -0.26% | 1.8천 |
|---|
| 2025.12.08 | ₩44,685 | ₩44,685 | ₩44,522 | ₩44,522 | -0.37% | 2.6천 |
|---|
| 2025.12.05 | ₩44,747 | ₩44,791 | ₩44,630 | ₩44,644 | -0.23% | 3.9만 |
|---|
| 2025.12.04 | ₩44,739 | ₩44,739 | ₩44,551 | ₩44,632 | -0.24% | 1.5만 |
|---|
| 2025.12.03 | ₩44,592 | ₩44,605 | ₩44,546 | ₩44,546 | -0.10% | 600 |
|---|
| 2025.12.02 | ₩44,551 | ₩44,565 | ₩44,420 | ₩44,444 | -0.24% | 800 |
|---|
| 2025.12.01 | ₩44,350 | ₩44,538 | ₩44,346 | ₩44,346 | -0.01% | 2.5천 |
|---|
| 2025.11.28 | ₩44,511 | ₩44,511 | ₩44,472 | ₩44,472 | -0.09% | 200 |
|---|
| 2025.11.26 | ₩44,216 | ₩44,321 | ₩44,216 | ₩44,321 | +0.24% | 200 |
|---|
| 2025.11.25 | ₩43,787 | ₩44,095 | ₩43,787 | ₩44,095 | +0.70% | 1.2천 |
|---|
| 2025.11.24 | ₩43,779 | ₩43,779 | ₩43,779 | ₩43,779 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,955 | ₩43,371 | ₩42,781 | ₩43,155 | +0.47% | 4.5천 |
|---|
| 2025.11.20 | ₩43,787 | ₩43,787 | ₩42,824 | ₩42,824 | -2.20% | 6.3천 |
|---|
| 2025.11.19 | ₩43,344 | ₩43,438 | ₩43,183 | ₩43,360 | +0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩43,022 | ₩43,264 | ₩43,022 | ₩43,264 | +0.56% | 500 |
|---|
| 2025.11.17 | ₩43,790 | ₩43,790 | ₩43,398 | ₩43,491 | -0.68% | 1.8천 |
|---|
| 2025.11.14 | ₩43,916 | ₩43,916 | ₩43,854 | ₩43,854 | -0.14% | 800 |
|---|
| 2025.11.13 | ₩44,042 | ₩44,042 | ₩43,747 | ₩43,787 | -0.58% | 1.8천 |
|---|
| 2025.11.12 | ₩44,298 | ₩44,350 | ₩44,216 | ₩44,323 | +0.06% | 1.1천 |
|---|
| 2025.11.11 | ₩44,243 | ₩44,310 | ₩44,243 | ₩44,294 | +0.12% | 3.6천 |
|---|
| 2025.11.10 | ₩44,243 | ₩44,270 | ₩44,082 | ₩44,267 | +0.05% | 3.7만 |
|---|
| 2025.11.07 | ₩43,767 | ₩43,767 | ₩43,767 | ₩43,767 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩43,881 | ₩43,881 | ₩43,753 | ₩43,753 | -0.29% | 500 |
|---|
| 2025.11.05 | ₩44,149 | ₩44,243 | ₩44,101 | ₩44,101 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩44,055 | ₩44,055 | ₩43,961 | ₩44,022 | -0.08% | 2.2만 |
|---|
| 2025.11.03 | ₩44,551 | ₩44,551 | ₩44,243 | ₩44,299 | -0.57% | 2.3천 |
|---|
| 2025.10.31 | ₩44,390 | ₩44,390 | ₩44,087 | ₩44,252 | -0.31% | 1.3천 |
|---|
| 2025.10.30 | ₩44,417 | ₩44,444 | ₩44,205 | ₩44,205 | -0.48% | 8.3만 |
|---|
| 2025.10.29 | ₩44,592 | ₩44,592 | ₩44,345 | ₩44,448 | -0.32% | 1.9만 |
|---|
| 2025.10.28 | ₩44,551 | ₩44,551 | ₩44,510 | ₩44,510 | -0.09% | 200 |
|---|
| 2025.10.27 | ₩44,525 | ₩44,578 | ₩44,457 | ₩44,578 | +0.12% | 1.1천 |
|---|
| 2025.10.24 | ₩44,243 | ₩44,270 | ₩44,236 | ₩44,236 | -0.02% | 1.6천 |
|---|
| 2025.10.23 | ₩43,934 | ₩44,062 | ₩43,934 | ₩44,016 | +0.19% | 800 |
|---|
| 2025.10.22 | ₩44,015 | ₩44,015 | ₩43,720 | ₩43,804 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩44,069 | ₩44,069 | ₩44,016 | ₩44,016 | -0.12% | 400 |
|---|
| 2025.10.20 | ₩43,881 | ₩44,028 | ₩43,881 | ₩43,991 | +0.25% | 1.1천 |
|---|
| 2025.10.17 | ₩43,291 | ₩43,586 | ₩43,291 | ₩43,584 | +0.68% | 3.4천 |
|---|
| 2025.10.16 | ₩43,666 | ₩43,693 | ₩43,291 | ₩43,291 | -0.86% | 700 |
|---|
| 2025.10.15 | ₩43,747 | ₩43,774 | ₩43,385 | ₩43,539 | -0.48% | 2천 |
|---|
| 2025.10.14 | ₩43,036 | ₩43,559 | ₩43,036 | ₩43,426 | +0.91% | 3.4천 |
|---|
| 2025.10.13 | ₩43,301 | ₩43,572 | ₩43,301 | ₩43,572 | +0.63% | 1.9천 |
|---|
| 2025.10.10 | ₩43,921 | ₩44,001 | ₩42,955 | ₩43,009 | -2.08% | 1.1만 |
|---|