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 | ₩50,676 | ₩50,702 | ₩50,668 | ₩50,668 | -0.02% | 1천 |
| 2026.10.08 | ₩50,528 | ₩50,594 | ₩50,440 | ₩50,440 | -0.18% | 5.2천 |
| 2026.10.07 | ₩50,662 | ₩50,662 | ₩50,474 | ₩50,587 | -0.15% | 2.9만 |
| 2026.10.06 | ₩50,622 | ₩50,702 | ₩50,622 | ₩50,678 | +0.11% | 6.4만 |
| 2026.10.05 | ₩50,367 | ₩50,417 | ₩50,233 | ₩50,417 | +0.10% | 5.2천 |
| 2026.10.02 | ₩50,213 | ₩50,287 | ₩50,126 | ₩50,213 | 0.00% | 5.1천 |
| 2026.10.01 | ₩49,831 | ₩49,978 | ₩49,750 | ₩49,978 | +0.30% | 2.8천 |
| 2026.09.30 | ₩49,911 | ₩49,952 | ₩49,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,952 |
| +0.08% |
| 3.1천 |
| 2026.09.29 | ₩49,925 | ₩49,952 | ₩49,898 | ₩49,952 | +0.05% | 4.7천 |
|---|
| 2026.09.28 | ₩49,938 | ₩49,978 | ₩49,884 | ₩49,978 | +0.08% | 1.2천 |
|---|
| 2026.09.25 | ₩49,938 | ₩50,005 | ₩49,871 | ₩49,965 | +0.05% | 2.1천 |
|---|
| 2026.09.24 | ₩49,871 | ₩49,925 | ₩49,871 | ₩49,925 | +0.11% | 2.3천 |
|---|
| 2026.09.23 | ₩49,858 | ₩49,911 | ₩49,858 | ₩49,911 | +0.11% | 1.4천 |
|---|
| 2026.09.22 | ₩49,918 | ₩49,918 | ₩49,844 | ₩49,905 | -0.03% | 1.3만 |
|---|
| 2026.09.21 | ₩49,844 | ₩49,911 | ₩49,838 | ₩49,911 | +0.13% | 800 |
|---|
| 2026.09.18 | ₩49,817 | ₩49,884 | ₩49,817 | ₩49,884 | +0.13% | 300 |
|---|
| 2026.09.17 | ₩49,791 | ₩49,791 | ₩49,791 | ₩49,791 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,764 | ₩49,831 | ₩49,737 | ₩49,765 | +0.00% | 1천 |
|---|
| 2026.09.15 | ₩49,764 | ₩49,770 | ₩49,724 | ₩49,770 | +0.01% | 1.5천 |
|---|
| 2026.09.14 | ₩49,750 | ₩49,791 | ₩49,750 | ₩49,791 | +0.08% | 300 |
|---|
| 2026.09.11 | ₩49,797 | ₩49,858 | ₩49,737 | ₩49,770 | -0.05% | 3천 |
|---|
| 2026.09.10 | ₩49,670 | ₩49,690 | ₩49,670 | ₩49,690 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩49,697 | ₩49,697 | ₩49,697 | ₩49,697 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩49,764 | ₩49,764 | ₩49,724 | ₩49,724 | -0.08% | 1천 |
|---|
| 2026.09.04 | ₩49,724 | ₩49,770 | ₩49,724 | ₩49,770 | +0.09% | 800 |
|---|
| 2026.09.03 | ₩49,791 | ₩49,791 | ₩49,710 | ₩49,710 | -0.16% | 900 |
|---|
| 2026.09.02 | ₩49,677 | ₩49,690 | ₩49,630 | ₩49,690 | +0.03% | 1.8만 |
|---|
| 2026.09.01 | ₩49,616 | ₩49,643 | ₩49,603 | ₩49,616 | 0.00% | 1.9천 |
|---|
| 2026.08.31 | ₩49,589 | ₩49,683 | ₩49,589 | ₩49,683 | +0.19% | 400 |
|---|
| 2026.08.28 | ₩49,631 | ₩49,670 | ₩49,616 | ₩49,670 | +0.08% | 1.6만 |
|---|
| 2026.08.27 | ₩49,630 | ₩49,656 | ₩49,603 | ₩49,656 | +0.05% | 3.3천 |
|---|
| 2026.08.26 | ₩49,596 | ₩49,596 | ₩49,596 | ₩49,596 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,509 | ₩49,569 | ₩49,509 | ₩49,569 | +0.12% | 11.4만 |
|---|
| 2026.08.24 | ₩49,502 | ₩49,502 | ₩49,502 | ₩49,502 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩49,509 | ₩49,509 | ₩49,509 | ₩49,509 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,429 | ₩49,461 | ₩49,429 | ₩49,461 | +0.07% | 200 |
|---|
| 2026.08.19 | ₩49,455 | ₩49,516 | ₩49,455 | ₩49,516 | +0.12% | 8천 |
|---|
| 2026.08.18 | ₩49,442 | ₩49,442 | ₩49,415 | ₩49,415 | -0.05% | 6.2천 |
|---|
| 2026.08.17 | ₩49,589 | ₩49,589 | ₩49,455 | ₩49,455 | -0.27% | 1.1천 |
|---|
| 2026.08.14 | ₩49,470 | ₩49,470 | ₩49,470 | ₩49,470 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩49,457 | ₩49,457 | ₩49,442 | ₩49,455 | -0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩49,403 | ₩49,469 | ₩49,402 | ₩49,469 | +0.13% | 6.6천 |
|---|
| 2026.08.11 | ₩49,375 | ₩49,415 | ₩49,361 | ₩49,415 | +0.08% | 600 |
|---|
| 2026.08.10 | ₩49,408 | ₩49,408 | ₩49,408 | ₩49,408 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩49,349 | ₩49,395 | ₩49,335 | ₩49,395 | +0.09% | 1.3천 |
|---|
| 2026.08.06 | ₩49,308 | ₩49,382 | ₩49,281 | ₩49,281 | -0.05% | 1.4천 |
|---|
| 2026.08.05 | ₩49,321 | ₩49,328 | ₩49,281 | ₩49,328 | +0.01% | 9.4천 |
|---|
| 2026.08.04 | ₩49,281 | ₩49,301 | ₩49,241 | ₩49,294 | +0.03% | 9.7만 |
|---|
| 2026.08.03 | ₩49,147 | ₩49,194 | ₩49,147 | ₩49,194 | +0.10% | 600 |
|---|
| 2026.07.31 | ₩48,812 | ₩49,017 | ₩48,812 | ₩49,017 | +0.42% | 300 |
|---|
| 2026.07.30 | ₩48,631 | ₩48,825 | ₩48,631 | ₩48,771 | +0.29% | 4.1만 |
|---|
| 2026.07.29 | ₩48,651 | ₩48,651 | ₩48,342 | ₩48,342 | -0.63% | 1.4천 |
|---|
| 2026.07.28 | ₩48,637 | ₩48,751 | ₩48,637 | ₩48,751 | +0.23% | 1.9천 |
|---|
| 2026.07.27 | ₩48,664 | ₩48,664 | ₩48,663 | ₩48,663 | -0.00% | 600 |
|---|
| 2026.07.24 | ₩48,543 | ₩48,590 | ₩48,543 | ₩48,590 | +0.10% | 3.1천 |
|---|
| 2026.07.23 | ₩48,584 | ₩48,611 | ₩48,463 | ₩48,515 | -0.14% | 1.6천 |
|---|
| 2026.07.22 | ₩48,745 | ₩48,745 | ₩48,745 | ₩48,745 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩48,825 | ₩48,825 | ₩48,798 | ₩48,798 | -0.05% | 600 |
|---|
| 2026.07.20 | ₩48,704 | ₩48,731 | ₩48,570 | ₩48,570 | -0.28% | 2.6천 |
|---|
| 2026.07.17 | ₩48,624 | ₩48,624 | ₩48,624 | ₩48,624 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,812 | ₩48,906 | ₩48,745 | ₩48,779 | -0.07% | 1.2천 |
|---|
| 2026.07.15 | ₩48,852 | ₩48,865 | ₩48,798 | ₩48,863 | +0.02% | 3.7만 |
|---|
| 2026.07.14 | ₩48,758 | ₩48,825 | ₩48,731 | ₩48,731 | -0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩48,718 | ₩48,718 | ₩48,692 | ₩48,692 | -0.05% | 1천 |
|---|
| 2026.07.10 | ₩48,731 | ₩48,825 | ₩48,731 | ₩48,825 | +0.19% | 300 |
|---|
| 2026.07.09 | ₩48,725 | ₩48,725 | ₩48,725 | ₩48,725 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,416 | ₩48,585 | ₩48,416 | ₩48,585 | +0.35% | 600 |
|---|
| 2026.07.07 | ₩48,597 | ₩48,624 | ₩48,557 | ₩48,624 | +0.06% | 400 |
|---|
| 2026.07.06 | ₩48,678 | ₩48,716 | ₩48,597 | ₩48,684 | +0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩48,543 | ₩48,597 | ₩48,342 | ₩48,495 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩48,557 | ₩48,570 | ₩48,498 | ₩48,498 | -0.12% | 1.4천 |
|---|
| 2026.06.30 | ₩48,436 | ₩48,450 | ₩48,423 | ₩48,450 | +0.03% | 1천 |
|---|
| 2026.06.29 | ₩48,302 | ₩48,313 | ₩48,302 | ₩48,313 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩47,980 | ₩48,061 | ₩47,819 | ₩47,819 | -0.34% | 6.8천 |
|---|
| 2026.06.25 | ₩48,114 | ₩48,168 | ₩48,027 | ₩48,027 | -0.18% | 2.6천 |
|---|
| 2026.06.24 | ₩48,128 | ₩48,155 | ₩47,995 | ₩47,995 | -0.28% | 2.5천 |
|---|
| 2026.06.23 | ₩48,101 | ₩48,168 | ₩48,034 | ₩48,054 | -0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩48,235 | ₩48,302 | ₩48,235 | ₩48,302 | +0.14% | 500 |
|---|
| 2026.06.18 | ₩48,342 | ₩48,383 | ₩48,302 | ₩48,342 | 0.00% | 3.2천 |
|---|
| 2026.06.17 | ₩48,316 | ₩48,369 | ₩48,073 | ₩48,092 | -0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩48,330 | ₩48,356 | ₩48,330 | ₩48,356 | +0.05% | 500 |
|---|
| 2026.06.15 | ₩48,362 | ₩48,436 | ₩48,349 | ₩48,389 | +0.06% | 1.9천 |
|---|
| 2026.06.12 | ₩47,888 | ₩48,027 | ₩47,888 | ₩48,027 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩47,551 | ₩47,874 | ₩47,538 | ₩47,874 | +0.68% | 1.1천 |
|---|
| 2026.06.10 | ₩47,786 | ₩47,786 | ₩47,417 | ₩47,417 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩47,699 | ₩47,797 | ₩47,504 | ₩47,797 | +0.21% | 600 |
|---|
| 2026.06.08 | ₩48,020 | ₩48,020 | ₩47,913 | ₩47,913 | -0.22% | 900 |
|---|
| 2026.06.05 | ₩47,886 | ₩47,940 | ₩47,752 | ₩47,814 | -0.15% | 3.2천 |
|---|
| 2026.06.04 | ₩48,208 | ₩48,316 | ₩48,208 | ₩48,282 | +0.15% | 2.7천 |
|---|
| 2026.06.03 | ₩47,953 | ₩48,181 | ₩47,953 | ₩48,175 | +0.46% | 1만 |
|---|
| 2026.06.02 | ₩48,248 | ₩48,302 | ₩48,195 | ₩48,269 | +0.04% | 600 |
|---|
| 2026.06.01 | ₩48,255 | ₩48,262 | ₩48,255 | ₩48,262 | +0.01% | 500 |
|---|
| 2026.05.29 | ₩48,275 | ₩48,289 | ₩48,195 | ₩48,248 | -0.06% | 2천 |
|---|
| 2026.05.28 | ₩48,168 | ₩48,175 | ₩48,168 | ₩48,175 | +0.01% | 200 |
|---|
| 2026.05.27 | ₩47,980 | ₩48,061 | ₩47,980 | ₩48,054 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩48,007 | ₩48,074 | ₩47,967 | ₩47,980 | -0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩47,967 | ₩47,967 | ₩47,846 | ₩47,846 | -0.25% | 2.3천 |
|---|
| 2026.05.21 | ₩47,633 | ₩47,793 | ₩47,633 | ₩47,793 | +0.34% | 500 |
|---|
| 2026.05.20 | ₩47,752 | ₩47,779 | ₩47,632 | ₩47,699 | -0.11% | 12.5만 |
|---|
| 2026.05.19 | ₩47,578 | ₩47,605 | ₩47,524 | ₩47,524 | -0.11% | 800 |
|---|
| 2026.05.18 | ₩47,685 | ₩47,685 | ₩47,451 | ₩47,658 | -0.06% | 1.2천 |
|---|
| 2026.05.15 | ₩47,632 | ₩47,632 | ₩47,598 | ₩47,598 | -0.07% | 300 |
|---|
| 2026.05.14 | ₩47,618 | ₩47,819 | ₩47,618 | ₩47,793 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩47,591 | ₩47,672 | ₩47,566 | ₩47,645 | +0.11% | 700 |
|---|
| 2026.05.12 | ₩47,524 | ₩47,531 | ₩47,524 | ₩47,531 | +0.01% | 1.5천 |
|---|
| 2026.05.11 | ₩47,618 | ₩47,618 | ₩47,551 | ₩47,551 | -0.14% | 400 |
|---|
| 2026.05.08 | ₩47,404 | ₩47,531 | ₩47,404 | ₩47,531 | +0.27% | 500 |
|---|
| 2026.05.07 | ₩47,444 | ₩47,471 | ₩47,363 | ₩47,398 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩47,384 | ₩47,484 | ₩47,378 | ₩47,464 | +0.17% | 3.4천 |
|---|
| 2026.05.05 | ₩47,202 | ₩47,202 | ₩47,170 | ₩47,170 | -0.07% | 1.6천 |
|---|
| 2026.05.04 | ₩47,095 | ₩47,122 | ₩46,961 | ₩46,988 | -0.23% | 1.6천 |
|---|
| 2026.05.01 | ₩47,115 | ₩47,115 | ₩47,115 | ₩47,115 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,042 | ₩47,042 | ₩46,988 | ₩46,988 | -0.11% | 600 |
|---|
| 2026.04.29 | ₩46,812 | ₩46,812 | ₩46,721 | ₩46,721 | -0.19% | 500 |
|---|
| 2026.04.28 | ₩46,653 | ₩46,800 | ₩46,653 | ₩46,753 | +0.22% | 1천 |
|---|
| 2026.04.27 | ₩46,733 | ₩46,867 | ₩46,733 | ₩46,834 | +0.22% | 900 |
|---|
| 2026.04.24 | ₩46,693 | ₩46,769 | ₩46,693 | ₩46,769 | +0.16% | 2.2천 |
|---|
| 2026.04.23 | ₩46,626 | ₩46,733 | ₩46,492 | ₩46,568 | -0.12% | 1.7천 |
|---|
| 2026.04.22 | ₩46,693 | ₩46,700 | ₩46,586 | ₩46,700 | +0.01% | 1.1천 |
|---|
| 2026.04.21 | ₩46,560 | ₩46,560 | ₩46,386 | ₩46,386 | -0.37% | 1.5천 |
|---|
| 2026.04.20 | ₩46,519 | ₩46,612 | ₩46,505 | ₩46,574 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩46,800 | ₩46,800 | ₩46,669 | ₩46,669 | -0.28% | 2.1천 |
|---|
| 2026.04.16 | ₩46,384 | ₩46,384 | ₩46,362 | ₩46,362 | -0.05% | 600 |
|---|
| 2026.04.15 | ₩46,277 | ₩46,358 | ₩46,183 | ₩46,300 | +0.05% | 1.1천 |
|---|
| 2026.04.14 | ₩45,996 | ₩46,098 | ₩45,888 | ₩46,098 | +0.22% | 1.8천 |
|---|
| 2026.04.13 | ₩45,404 | ₩45,765 | ₩45,365 | ₩45,765 | +0.79% | 3.2천 |
|---|
| 2026.04.10 | ₩45,566 | ₩45,566 | ₩45,369 | ₩45,369 | -0.43% | 3.9천 |
|---|
| 2026.04.09 | ₩45,191 | ₩45,458 | ₩45,191 | ₩45,428 | +0.53% | 4천 |
|---|
| 2026.04.08 | ₩45,124 | ₩45,149 | ₩45,044 | ₩45,124 | 0.00% | 2.3만 |
|---|
| 2026.04.07 | ₩43,877 | ₩44,055 | ₩43,877 | ₩44,055 | +0.41% | 1.9만 |
|---|
| 2026.04.06 | ₩44,055 | ₩44,055 | ₩44,055 | ₩44,055 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,850 | ₩43,850 | ₩43,850 | ₩43,850 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩43,850 | ₩43,850 | ₩43,783 | ₩43,802 | -0.11% | 3.5천 |
|---|
| 2026.03.31 | ₩42,764 | ₩43,425 | ₩42,764 | ₩43,425 | +1.55% | 1.1천 |
|---|
| 2026.03.30 | ₩42,429 | ₩42,429 | ₩42,190 | ₩42,190 | -0.56% | 600 |
|---|
| 2026.03.27 | ₩42,343 | ₩42,343 | ₩42,343 | ₩42,343 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩43,099 | ₩43,099 | ₩43,099 | ₩43,099 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩43,944 | ₩43,944 | ₩43,846 | ₩43,846 | -0.22% | 200 |
|---|
| 2026.03.24 | ₩43,590 | ₩43,590 | ₩43,590 | ₩43,590 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩43,863 | ₩43,863 | ₩43,783 | ₩43,783 | -0.18% | 500 |
|---|
| 2026.03.20 | ₩43,213 | ₩43,213 | ₩43,213 | ₩43,213 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,488 | ₩43,877 | ₩43,488 | ₩43,877 | +0.89% | 800 |
|---|
| 2026.03.18 | ₩44,467 | ₩44,467 | ₩43,977 | ₩43,977 | -1.10% | 800 |
|---|
| 2026.03.17 | ₩44,521 | ₩44,521 | ₩44,521 | ₩44,521 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,373 | ₩44,373 | ₩44,279 | ₩44,353 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩43,897 | ₩43,897 | ₩43,876 | ₩43,876 | -0.05% | 200 |
|---|
| 2026.03.12 | ₩44,192 | ₩44,192 | ₩44,117 | ₩44,117 | -0.17% | 800 |
|---|
| 2026.03.11 | ₩44,588 | ₩44,706 | ₩44,588 | ₩44,706 | +0.26% | 500 |
|---|
| 2026.03.10 | ₩44,816 | ₩44,816 | ₩44,711 | ₩44,711 | -0.23% | 200 |
|---|
| 2026.03.09 | ₩43,998 | ₩44,806 | ₩43,998 | ₩44,806 | +1.84% | 1.9천 |
|---|
| 2026.03.06 | ₩44,453 | ₩44,453 | ₩44,340 | ₩44,439 | -0.03% | 3천 |
|---|
| 2026.03.05 | ₩45,164 | ₩45,164 | ₩44,854 | ₩45,015 | -0.33% | 1.7만 |
|---|
| 2026.03.04 | ₩45,337 | ₩45,352 | ₩45,211 | ₩45,242 | -0.21% | 4.6만 |
|---|
| 2026.03.03 | ₩44,641 | ₩45,017 | ₩44,641 | ₩44,938 | +0.66% | 1.9천 |
|---|
| 2026.03.02 | ₩45,164 | ₩45,277 | ₩45,164 | ₩45,277 | +0.25% | 400 |
|---|
| 2026.02.27 | ₩45,238 | ₩45,238 | ₩45,238 | ₩45,238 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩45,385 | ₩45,400 | ₩45,385 | ₩45,400 | +0.03% | 200 |
|---|
| 2026.02.25 | ₩45,446 | ₩45,566 | ₩45,446 | ₩45,566 | +0.27% | 800 |
|---|
| 2026.02.24 | ₩45,251 | ₩45,277 | ₩45,251 | ₩45,277 | +0.06% | 200 |
|---|
| 2026.02.23 | ₩44,952 | ₩44,952 | ₩44,952 | ₩44,952 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩45,111 | ₩45,339 | ₩45,111 | ₩45,336 | +0.50% | 600 |
|---|
| 2026.02.19 | ₩45,090 | ₩45,090 | ₩45,090 | ₩45,090 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩45,352 | ₩45,352 | ₩45,084 | ₩45,241 | -0.25% | 3천 |
|---|
| 2026.02.17 | ₩44,816 | ₩44,950 | ₩44,816 | ₩44,950 | +0.30% | 500 |
|---|
| 2026.02.13 | ₩45,017 | ₩45,017 | ₩44,911 | ₩44,911 | -0.24% | 200 |
|---|
| 2026.02.12 | ₩45,124 | ₩45,151 | ₩44,856 | ₩44,856 | -0.59% | 1.1천 |
|---|
| 2026.02.11 | ₩45,446 | ₩45,455 | ₩45,446 | ₩45,455 | +0.02% | 300 |
|---|
| 2026.02.10 | ₩45,513 | ₩45,513 | ₩45,428 | ₩45,428 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩45,502 | ₩45,580 | ₩45,499 | ₩45,530 | +0.06% | 4.1천 |
|---|
| 2026.02.06 | ₩45,391 | ₩45,391 | ₩45,391 | ₩45,391 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,802 | ₩44,829 | ₩44,684 | ₩44,684 | -0.26% | 2.5만 |
|---|
| 2026.02.04 | ₩45,298 | ₩45,298 | ₩44,990 | ₩45,117 | -0.40% | 4천 |
|---|
| 2026.02.03 | ₩45,593 | ₩45,593 | ₩45,124 | ₩45,285 | -0.68% | 3.4만 |
|---|
| 2026.02.02 | ₩45,540 | ₩45,566 | ₩45,540 | ₩45,545 | +0.01% | 800 |
|---|
| 2026.01.30 | ₩45,345 | ₩45,345 | ₩45,345 | ₩45,345 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,184 | ₩45,459 | ₩45,184 | ₩45,459 | +0.61% | 3.9천 |
|---|
| 2026.01.28 | ₩45,513 | ₩45,565 | ₩45,473 | ₩45,526 | +0.03% | 7.8천 |
|---|
| 2026.01.27 | ₩45,540 | ₩45,546 | ₩45,513 | ₩45,526 | -0.03% | 700 |
|---|
| 2026.01.26 | ₩45,411 | ₩45,513 | ₩45,411 | ₩45,446 | +0.08% | 3.7천 |
|---|
| 2026.01.23 | ₩45,312 | ₩45,352 | ₩45,292 | ₩45,292 | -0.04% | 8.9천 |
|---|
| 2026.01.22 | ₩45,218 | ₩45,285 | ₩45,218 | ₩45,273 | +0.12% | 1.2만 |
|---|
| 2026.01.21 | ₩44,976 | ₩45,191 | ₩44,976 | ₩45,086 | +0.24% | 900 |
|---|
| 2026.01.20 | ₩44,936 | ₩44,936 | ₩44,655 | ₩44,665 | -0.60% | 3.2천 |
|---|
| 2026.01.16 | ₩45,419 | ₩45,419 | ₩45,371 | ₩45,371 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩45,485 | ₩45,485 | ₩45,392 | ₩45,406 | -0.17% | 1.4천 |
|---|
| 2026.01.14 | ₩45,204 | ₩45,254 | ₩45,164 | ₩45,254 | +0.11% | 3.8천 |
|---|
| 2026.01.13 | ₩45,365 | ₩45,520 | ₩45,339 | ₩45,391 | +0.06% | 3천 |
|---|
| 2026.01.12 | ₩45,419 | ₩45,494 | ₩45,419 | ₩45,486 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩45,298 | ₩45,473 | ₩45,298 | ₩45,473 | +0.38% | 1.8천 |
|---|
| 2026.01.08 | ₩45,124 | ₩45,231 | ₩45,124 | ₩45,207 | +0.18% | 1.5천 |
|---|
| 2026.01.07 | ₩45,218 | ₩45,312 | ₩45,218 | ₩45,218 | 0.00% | 1.9천 |
|---|
| 2026.01.06 | ₩45,298 | ₩45,324 | ₩45,178 | ₩45,288 | -0.02% | 8.3천 |
|---|
| 2026.01.05 | ₩45,111 | ₩45,217 | ₩45,097 | ₩45,112 | +0.00% | 1.7만 |
|---|
| 2026.01.02 | ₩41,570 | ₩44,990 | ₩41,570 | ₩44,947 | +8.12% | 1.4천 |
|---|
| 2025.12.31 | ₩44,963 | ₩45,030 | ₩44,892 | ₩44,892 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩45,070 | ₩45,164 | ₩45,044 | ₩45,105 | +0.08% | 3.8천 |
|---|
| 2025.12.29 | ₩45,084 | ₩45,191 | ₩45,057 | ₩45,116 | +0.07% | 1.1천 |
|---|
| 2025.12.26 | ₩45,137 | ₩45,231 | ₩45,137 | ₩45,179 | +0.09% | 7.7천 |
|---|
| 2025.12.24 | ₩45,097 | ₩45,184 | ₩45,097 | ₩45,184 | +0.19% | 100 |
|---|
| 2025.12.23 | ₩44,950 | ₩45,109 | ₩44,950 | ₩45,103 | +0.34% | 800 |
|---|
| 2025.12.22 | ₩44,892 | ₩44,986 | ₩44,892 | ₩44,986 | +0.21% | 5.4천 |
|---|
| 2025.12.19 | ₩44,668 | ₩44,802 | ₩44,668 | ₩44,802 | +0.30% | 4.2천 |
|---|
| 2025.12.18 | ₩44,413 | ₩44,507 | ₩44,394 | ₩44,419 | +0.01% | 2.6만 |
|---|
| 2025.12.17 | ₩44,386 | ₩44,521 | ₩44,113 | ₩44,113 | -0.62% | 1.6만 |
|---|
| 2025.12.16 | ₩44,561 | ₩44,561 | ₩44,427 | ₩44,522 | -0.09% | 900 |
|---|
| 2025.12.15 | ₩44,708 | ₩44,708 | ₩44,573 | ₩44,573 | -0.30% | 2.8천 |
|---|
| 2025.12.12 | ₩44,802 | ₩44,802 | ₩44,521 | ₩44,589 | -0.48% | 1.2만 |
|---|
| 2025.12.11 | ₩44,695 | ₩44,883 | ₩44,695 | ₩44,789 | +0.21% | 2.9천 |
|---|
| 2025.12.10 | ₩44,521 | ₩44,802 | ₩44,521 | ₩44,778 | +0.58% | 1.9천 |
|---|
| 2025.12.09 | ₩44,655 | ₩44,668 | ₩44,537 | ₩44,537 | -0.26% | 1.8천 |
|---|
| 2025.12.08 | ₩44,681 | ₩44,681 | ₩44,518 | ₩44,518 | -0.37% | 2.6천 |
|---|
| 2025.12.05 | ₩44,743 | ₩44,787 | ₩44,626 | ₩44,640 | -0.23% | 3.9만 |
|---|
| 2025.12.04 | ₩44,735 | ₩44,735 | ₩44,547 | ₩44,628 | -0.24% | 1.5만 |
|---|
| 2025.12.03 | ₩44,588 | ₩44,601 | ₩44,542 | ₩44,542 | -0.10% | 600 |
|---|
| 2025.12.02 | ₩44,547 | ₩44,561 | ₩44,416 | ₩44,440 | -0.24% | 800 |
|---|
| 2025.12.01 | ₩44,346 | ₩44,534 | ₩44,342 | ₩44,342 | -0.01% | 2.5천 |
|---|
| 2025.11.28 | ₩44,507 | ₩44,507 | ₩44,468 | ₩44,468 | -0.09% | 200 |
|---|
| 2025.11.26 | ₩44,212 | ₩44,317 | ₩44,212 | ₩44,317 | +0.24% | 200 |
|---|
| 2025.11.25 | ₩43,783 | ₩44,091 | ₩43,783 | ₩44,091 | +0.70% | 1.2천 |
|---|
| 2025.11.24 | ₩43,775 | ₩43,775 | ₩43,775 | ₩43,775 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,952 | ₩43,367 | ₩42,777 | ₩43,151 | +0.47% | 4.5천 |
|---|
| 2025.11.20 | ₩43,783 | ₩43,783 | ₩42,820 | ₩42,820 | -2.20% | 6.3천 |
|---|
| 2025.11.19 | ₩43,340 | ₩43,434 | ₩43,180 | ₩43,357 | +0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩43,019 | ₩43,260 | ₩43,019 | ₩43,260 | +0.56% | 500 |
|---|
| 2025.11.17 | ₩43,786 | ₩43,786 | ₩43,394 | ₩43,487 | -0.68% | 1.8천 |
|---|
| 2025.11.14 | ₩43,912 | ₩43,912 | ₩43,850 | ₩43,850 | -0.14% | 800 |
|---|
| 2025.11.13 | ₩44,038 | ₩44,038 | ₩43,743 | ₩43,783 | -0.58% | 1.8천 |
|---|
| 2025.11.12 | ₩44,294 | ₩44,346 | ₩44,212 | ₩44,319 | +0.06% | 1.1천 |
|---|
| 2025.11.11 | ₩44,239 | ₩44,306 | ₩44,239 | ₩44,290 | +0.12% | 3.6천 |
|---|
| 2025.11.10 | ₩44,239 | ₩44,266 | ₩44,078 | ₩44,263 | +0.05% | 3.7만 |
|---|
| 2025.11.07 | ₩43,763 | ₩43,763 | ₩43,763 | ₩43,763 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩43,877 | ₩43,877 | ₩43,749 | ₩43,749 | -0.29% | 500 |
|---|
| 2025.11.05 | ₩44,145 | ₩44,239 | ₩44,097 | ₩44,097 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩44,051 | ₩44,051 | ₩43,957 | ₩44,018 | -0.08% | 2.2만 |
|---|
| 2025.11.03 | ₩44,547 | ₩44,547 | ₩44,239 | ₩44,295 | -0.57% | 2.3천 |
|---|
| 2025.10.31 | ₩44,386 | ₩44,386 | ₩44,083 | ₩44,248 | -0.31% | 1.3천 |
|---|
| 2025.10.30 | ₩44,413 | ₩44,440 | ₩44,201 | ₩44,201 | -0.48% | 8.3만 |
|---|
| 2025.10.29 | ₩44,588 | ₩44,588 | ₩44,341 | ₩44,444 | -0.32% | 1.9만 |
|---|
| 2025.10.28 | ₩44,547 | ₩44,547 | ₩44,506 | ₩44,506 | -0.09% | 200 |
|---|
| 2025.10.27 | ₩44,521 | ₩44,574 | ₩44,453 | ₩44,574 | +0.12% | 1.1천 |
|---|
| 2025.10.24 | ₩44,239 | ₩44,266 | ₩44,232 | ₩44,232 | -0.02% | 1.6천 |
|---|
| 2025.10.23 | ₩43,931 | ₩44,058 | ₩43,931 | ₩44,012 | +0.19% | 800 |
|---|
| 2025.10.22 | ₩44,011 | ₩44,011 | ₩43,716 | ₩43,800 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩44,065 | ₩44,065 | ₩44,012 | ₩44,012 | -0.12% | 400 |
|---|
| 2025.10.20 | ₩43,877 | ₩44,024 | ₩43,877 | ₩43,987 | +0.25% | 1.1천 |
|---|
| 2025.10.17 | ₩43,287 | ₩43,582 | ₩43,287 | ₩43,581 | +0.68% | 3.4천 |
|---|
| 2025.10.16 | ₩43,662 | ₩43,689 | ₩43,287 | ₩43,287 | -0.86% | 700 |
|---|
| 2025.10.15 | ₩43,743 | ₩43,770 | ₩43,381 | ₩43,535 | -0.48% | 2천 |
|---|
| 2025.10.14 | ₩43,032 | ₩43,555 | ₩43,032 | ₩43,422 | +0.91% | 3.4천 |
|---|
| 2025.10.13 | ₩43,298 | ₩43,568 | ₩43,298 | ₩43,568 | +0.63% | 1.9천 |
|---|
| 2025.10.10 | ₩43,917 | ₩43,998 | ₩42,952 | ₩43,005 | -2.08% | 1.1만 |
|---|