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 | ₩50,682 | ₩50,709 | ₩50,674 | ₩50,674 | -0.02% | 1천 |
| 2026.10.08 | ₩50,534 | ₩50,600 | ₩50,446 | ₩50,446 | -0.18% | 5.2천 |
| 2026.10.07 | ₩50,668 | ₩50,668 | ₩50,481 | ₩50,593 | -0.15% | 2.9만 |
| 2026.10.06 | ₩50,628 | ₩50,709 | ₩50,628 | ₩50,684 | +0.11% | 6.4만 |
| 2026.10.05 | ₩50,373 | ₩50,423 | ₩50,239 | ₩50,423 | +0.10% | 5.2천 |
| 2026.10.02 | ₩50,219 | ₩50,293 | ₩50,132 | ₩50,219 | 0.00% | 5.1천 |
| 2026.10.01 | ₩49,837 | ₩49,984 | ₩49,756 | ₩49,984 | +0.30% | 2.8천 |
| 2026.09.30 | ₩49,917 | ₩49,957 | ₩49,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,957 |
| +0.08% |
| 3.1천 |
| 2026.09.29 | ₩49,931 | ₩49,957 | ₩49,904 | ₩49,957 | +0.05% | 4.7천 |
|---|
| 2026.09.28 | ₩49,944 | ₩49,984 | ₩49,890 | ₩49,984 | +0.08% | 1.2천 |
|---|
| 2026.09.25 | ₩49,944 | ₩50,011 | ₩49,877 | ₩49,971 | +0.05% | 2.1천 |
|---|
| 2026.09.24 | ₩49,877 | ₩49,931 | ₩49,877 | ₩49,931 | +0.11% | 2.3천 |
|---|
| 2026.09.23 | ₩49,864 | ₩49,917 | ₩49,864 | ₩49,917 | +0.11% | 1.4천 |
|---|
| 2026.09.22 | ₩49,924 | ₩49,924 | ₩49,850 | ₩49,911 | -0.03% | 1.3만 |
|---|
| 2026.09.21 | ₩49,850 | ₩49,917 | ₩49,843 | ₩49,917 | +0.13% | 800 |
|---|
| 2026.09.18 | ₩49,823 | ₩49,890 | ₩49,823 | ₩49,890 | +0.13% | 300 |
|---|
| 2026.09.17 | ₩49,797 | ₩49,797 | ₩49,797 | ₩49,797 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩49,770 | ₩49,837 | ₩49,743 | ₩49,771 | +0.00% | 1천 |
|---|
| 2026.09.15 | ₩49,770 | ₩49,776 | ₩49,729 | ₩49,776 | +0.01% | 1.5천 |
|---|
| 2026.09.14 | ₩49,756 | ₩49,797 | ₩49,756 | ₩49,797 | +0.08% | 300 |
|---|
| 2026.09.11 | ₩49,803 | ₩49,864 | ₩49,743 | ₩49,776 | -0.05% | 3천 |
|---|
| 2026.09.10 | ₩49,676 | ₩49,696 | ₩49,676 | ₩49,696 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩49,703 | ₩49,703 | ₩49,703 | ₩49,703 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩49,770 | ₩49,770 | ₩49,729 | ₩49,729 | -0.08% | 1천 |
|---|
| 2026.09.04 | ₩49,729 | ₩49,776 | ₩49,729 | ₩49,776 | +0.09% | 800 |
|---|
| 2026.09.03 | ₩49,797 | ₩49,797 | ₩49,716 | ₩49,716 | -0.16% | 900 |
|---|
| 2026.09.02 | ₩49,683 | ₩49,696 | ₩49,636 | ₩49,696 | +0.03% | 1.8만 |
|---|
| 2026.09.01 | ₩49,622 | ₩49,649 | ₩49,609 | ₩49,622 | 0.00% | 1.9천 |
|---|
| 2026.08.31 | ₩49,595 | ₩49,689 | ₩49,595 | ₩49,689 | +0.19% | 400 |
|---|
| 2026.08.28 | ₩49,637 | ₩49,676 | ₩49,622 | ₩49,676 | +0.08% | 1.6만 |
|---|
| 2026.08.27 | ₩49,636 | ₩49,662 | ₩49,609 | ₩49,662 | +0.05% | 3.3천 |
|---|
| 2026.08.26 | ₩49,602 | ₩49,602 | ₩49,602 | ₩49,602 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,515 | ₩49,575 | ₩49,515 | ₩49,575 | +0.12% | 11.4만 |
|---|
| 2026.08.24 | ₩49,508 | ₩49,508 | ₩49,508 | ₩49,508 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩49,515 | ₩49,515 | ₩49,515 | ₩49,515 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,434 | ₩49,467 | ₩49,434 | ₩49,467 | +0.07% | 200 |
|---|
| 2026.08.19 | ₩49,461 | ₩49,522 | ₩49,461 | ₩49,522 | +0.12% | 8천 |
|---|
| 2026.08.18 | ₩49,448 | ₩49,448 | ₩49,421 | ₩49,421 | -0.05% | 6.2천 |
|---|
| 2026.08.17 | ₩49,595 | ₩49,595 | ₩49,461 | ₩49,461 | -0.27% | 1.1천 |
|---|
| 2026.08.14 | ₩49,476 | ₩49,476 | ₩49,476 | ₩49,476 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩49,463 | ₩49,463 | ₩49,448 | ₩49,461 | -0.00% | 1.5천 |
|---|
| 2026.08.12 | ₩49,409 | ₩49,475 | ₩49,408 | ₩49,475 | +0.13% | 6.6천 |
|---|
| 2026.08.11 | ₩49,381 | ₩49,421 | ₩49,367 | ₩49,421 | +0.08% | 600 |
|---|
| 2026.08.10 | ₩49,414 | ₩49,414 | ₩49,414 | ₩49,414 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩49,355 | ₩49,401 | ₩49,341 | ₩49,401 | +0.09% | 1.3천 |
|---|
| 2026.08.06 | ₩49,314 | ₩49,387 | ₩49,287 | ₩49,287 | -0.05% | 1.4천 |
|---|
| 2026.08.05 | ₩49,327 | ₩49,334 | ₩49,287 | ₩49,334 | +0.01% | 9.4천 |
|---|
| 2026.08.04 | ₩49,287 | ₩49,307 | ₩49,247 | ₩49,300 | +0.03% | 9.7만 |
|---|
| 2026.08.03 | ₩49,153 | ₩49,200 | ₩49,153 | ₩49,200 | +0.10% | 600 |
|---|
| 2026.07.31 | ₩48,817 | ₩49,023 | ₩48,817 | ₩49,023 | +0.42% | 300 |
|---|
| 2026.07.30 | ₩48,636 | ₩48,831 | ₩48,636 | ₩48,777 | +0.29% | 4.1만 |
|---|
| 2026.07.29 | ₩48,657 | ₩48,657 | ₩48,348 | ₩48,348 | -0.63% | 1.4천 |
|---|
| 2026.07.28 | ₩48,643 | ₩48,757 | ₩48,643 | ₩48,757 | +0.23% | 1.9천 |
|---|
| 2026.07.27 | ₩48,670 | ₩48,670 | ₩48,669 | ₩48,669 | -0.00% | 600 |
|---|
| 2026.07.24 | ₩48,549 | ₩48,596 | ₩48,549 | ₩48,596 | +0.10% | 3.1천 |
|---|
| 2026.07.23 | ₩48,590 | ₩48,616 | ₩48,469 | ₩48,521 | -0.14% | 1.6천 |
|---|
| 2026.07.22 | ₩48,750 | ₩48,750 | ₩48,750 | ₩48,750 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩48,831 | ₩48,831 | ₩48,804 | ₩48,804 | -0.05% | 600 |
|---|
| 2026.07.20 | ₩48,710 | ₩48,737 | ₩48,576 | ₩48,576 | -0.28% | 2.6천 |
|---|
| 2026.07.17 | ₩48,630 | ₩48,630 | ₩48,630 | ₩48,630 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,817 | ₩48,911 | ₩48,750 | ₩48,785 | -0.07% | 1.2천 |
|---|
| 2026.07.15 | ₩48,858 | ₩48,871 | ₩48,804 | ₩48,868 | +0.02% | 3.7만 |
|---|
| 2026.07.14 | ₩48,764 | ₩48,831 | ₩48,737 | ₩48,737 | -0.06% | 5.1천 |
|---|
| 2026.07.13 | ₩48,724 | ₩48,724 | ₩48,698 | ₩48,698 | -0.05% | 1천 |
|---|
| 2026.07.10 | ₩48,737 | ₩48,831 | ₩48,737 | ₩48,831 | +0.19% | 300 |
|---|
| 2026.07.09 | ₩48,730 | ₩48,730 | ₩48,730 | ₩48,730 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,422 | ₩48,591 | ₩48,422 | ₩48,591 | +0.35% | 600 |
|---|
| 2026.07.07 | ₩48,603 | ₩48,630 | ₩48,563 | ₩48,630 | +0.06% | 400 |
|---|
| 2026.07.06 | ₩48,683 | ₩48,722 | ₩48,603 | ₩48,690 | +0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩48,549 | ₩48,603 | ₩48,348 | ₩48,501 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩48,563 | ₩48,576 | ₩48,504 | ₩48,504 | -0.12% | 1.4천 |
|---|
| 2026.06.30 | ₩48,442 | ₩48,455 | ₩48,429 | ₩48,455 | +0.03% | 1천 |
|---|
| 2026.06.29 | ₩48,308 | ₩48,319 | ₩48,308 | ₩48,319 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩47,986 | ₩48,066 | ₩47,825 | ₩47,825 | -0.34% | 6.8천 |
|---|
| 2026.06.25 | ₩48,120 | ₩48,174 | ₩48,033 | ₩48,033 | -0.18% | 2.6천 |
|---|
| 2026.06.24 | ₩48,134 | ₩48,160 | ₩48,001 | ₩48,001 | -0.28% | 2.5천 |
|---|
| 2026.06.23 | ₩48,107 | ₩48,174 | ₩48,040 | ₩48,060 | -0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩48,241 | ₩48,308 | ₩48,241 | ₩48,308 | +0.14% | 500 |
|---|
| 2026.06.18 | ₩48,348 | ₩48,388 | ₩48,308 | ₩48,348 | 0.00% | 3.2천 |
|---|
| 2026.06.17 | ₩48,321 | ₩48,375 | ₩48,079 | ₩48,097 | -0.46% | 8.6천 |
|---|
| 2026.06.16 | ₩48,336 | ₩48,362 | ₩48,336 | ₩48,362 | +0.05% | 500 |
|---|
| 2026.06.15 | ₩48,368 | ₩48,442 | ₩48,355 | ₩48,395 | +0.06% | 1.9천 |
|---|
| 2026.06.12 | ₩47,893 | ₩48,033 | ₩47,893 | ₩48,033 | +0.29% | 300 |
|---|
| 2026.06.11 | ₩47,557 | ₩47,880 | ₩47,543 | ₩47,880 | +0.68% | 1.1천 |
|---|
| 2026.06.10 | ₩47,792 | ₩47,792 | ₩47,423 | ₩47,423 | -0.77% | 1.5천 |
|---|
| 2026.06.09 | ₩47,704 | ₩47,802 | ₩47,510 | ₩47,802 | +0.21% | 600 |
|---|
| 2026.06.08 | ₩48,026 | ₩48,026 | ₩47,919 | ₩47,919 | -0.22% | 900 |
|---|
| 2026.06.05 | ₩47,892 | ₩47,946 | ₩47,758 | ₩47,820 | -0.15% | 3.2천 |
|---|
| 2026.06.04 | ₩48,214 | ₩48,321 | ₩48,214 | ₩48,288 | +0.15% | 2.7천 |
|---|
| 2026.06.03 | ₩47,959 | ₩48,187 | ₩47,959 | ₩48,180 | +0.46% | 1만 |
|---|
| 2026.06.02 | ₩48,254 | ₩48,308 | ₩48,201 | ₩48,274 | +0.04% | 600 |
|---|
| 2026.06.01 | ₩48,261 | ₩48,268 | ₩48,261 | ₩48,268 | +0.01% | 500 |
|---|
| 2026.05.29 | ₩48,281 | ₩48,294 | ₩48,201 | ₩48,254 | -0.06% | 2천 |
|---|
| 2026.05.28 | ₩48,174 | ₩48,180 | ₩48,174 | ₩48,180 | +0.01% | 200 |
|---|
| 2026.05.27 | ₩47,986 | ₩48,066 | ₩47,986 | ₩48,060 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩48,013 | ₩48,080 | ₩47,973 | ₩47,986 | -0.06% | 1.9천 |
|---|
| 2026.05.22 | ₩47,973 | ₩47,973 | ₩47,852 | ₩47,852 | -0.25% | 2.3천 |
|---|
| 2026.05.21 | ₩47,639 | ₩47,798 | ₩47,639 | ₩47,798 | +0.34% | 500 |
|---|
| 2026.05.20 | ₩47,758 | ₩47,785 | ₩47,637 | ₩47,704 | -0.11% | 12.5만 |
|---|
| 2026.05.19 | ₩47,584 | ₩47,610 | ₩47,530 | ₩47,530 | -0.11% | 800 |
|---|
| 2026.05.18 | ₩47,691 | ₩47,691 | ₩47,456 | ₩47,664 | -0.06% | 1.2천 |
|---|
| 2026.05.15 | ₩47,637 | ₩47,637 | ₩47,604 | ₩47,604 | -0.07% | 300 |
|---|
| 2026.05.14 | ₩47,624 | ₩47,825 | ₩47,624 | ₩47,798 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩47,597 | ₩47,678 | ₩47,572 | ₩47,651 | +0.11% | 700 |
|---|
| 2026.05.12 | ₩47,530 | ₩47,537 | ₩47,530 | ₩47,537 | +0.01% | 1.5천 |
|---|
| 2026.05.11 | ₩47,624 | ₩47,624 | ₩47,557 | ₩47,557 | -0.14% | 400 |
|---|
| 2026.05.08 | ₩47,409 | ₩47,537 | ₩47,409 | ₩47,537 | +0.27% | 500 |
|---|
| 2026.05.07 | ₩47,450 | ₩47,476 | ₩47,369 | ₩47,404 | -0.10% | 1.2만 |
|---|
| 2026.05.06 | ₩47,389 | ₩47,490 | ₩47,384 | ₩47,470 | +0.17% | 3.4천 |
|---|
| 2026.05.05 | ₩47,208 | ₩47,208 | ₩47,176 | ₩47,176 | -0.07% | 1.6천 |
|---|
| 2026.05.04 | ₩47,101 | ₩47,128 | ₩46,967 | ₩46,994 | -0.23% | 1.6천 |
|---|
| 2026.05.01 | ₩47,121 | ₩47,121 | ₩47,121 | ₩47,121 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩47,047 | ₩47,047 | ₩46,994 | ₩46,994 | -0.11% | 600 |
|---|
| 2026.04.29 | ₩46,818 | ₩46,818 | ₩46,727 | ₩46,727 | -0.19% | 500 |
|---|
| 2026.04.28 | ₩46,658 | ₩46,806 | ₩46,658 | ₩46,759 | +0.22% | 1천 |
|---|
| 2026.04.27 | ₩46,739 | ₩46,873 | ₩46,739 | ₩46,839 | +0.22% | 900 |
|---|
| 2026.04.24 | ₩46,698 | ₩46,775 | ₩46,698 | ₩46,775 | +0.16% | 2.2천 |
|---|
| 2026.04.23 | ₩46,631 | ₩46,739 | ₩46,497 | ₩46,574 | -0.12% | 1.7천 |
|---|
| 2026.04.22 | ₩46,698 | ₩46,705 | ₩46,591 | ₩46,705 | +0.01% | 1.1천 |
|---|
| 2026.04.21 | ₩46,566 | ₩46,566 | ₩46,391 | ₩46,391 | -0.37% | 1.5천 |
|---|
| 2026.04.20 | ₩46,524 | ₩46,618 | ₩46,511 | ₩46,579 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩46,806 | ₩46,806 | ₩46,674 | ₩46,674 | -0.28% | 2.1천 |
|---|
| 2026.04.16 | ₩46,390 | ₩46,390 | ₩46,367 | ₩46,367 | -0.05% | 600 |
|---|
| 2026.04.15 | ₩46,283 | ₩46,363 | ₩46,189 | ₩46,306 | +0.05% | 1.1천 |
|---|
| 2026.04.14 | ₩46,001 | ₩46,103 | ₩45,894 | ₩46,103 | +0.22% | 1.8천 |
|---|
| 2026.04.13 | ₩45,410 | ₩45,770 | ₩45,371 | ₩45,770 | +0.79% | 3.2천 |
|---|
| 2026.04.10 | ₩45,572 | ₩45,572 | ₩45,375 | ₩45,375 | -0.43% | 3.9천 |
|---|
| 2026.04.09 | ₩45,196 | ₩45,463 | ₩45,196 | ₩45,434 | +0.53% | 4천 |
|---|
| 2026.04.08 | ₩45,129 | ₩45,155 | ₩45,049 | ₩45,129 | 0.00% | 2.3만 |
|---|
| 2026.04.07 | ₩43,882 | ₩44,060 | ₩43,882 | ₩44,060 | +0.41% | 1.9만 |
|---|
| 2026.04.06 | ₩44,060 | ₩44,060 | ₩44,060 | ₩44,060 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,855 | ₩43,855 | ₩43,855 | ₩43,855 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩43,855 | ₩43,855 | ₩43,788 | ₩43,807 | -0.11% | 3.5천 |
|---|
| 2026.03.31 | ₩42,769 | ₩43,430 | ₩42,769 | ₩43,430 | +1.55% | 1.1천 |
|---|
| 2026.03.30 | ₩42,434 | ₩42,434 | ₩42,195 | ₩42,195 | -0.56% | 600 |
|---|
| 2026.03.27 | ₩42,348 | ₩42,348 | ₩42,348 | ₩42,348 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩43,104 | ₩43,104 | ₩43,104 | ₩43,104 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩43,949 | ₩43,949 | ₩43,851 | ₩43,851 | -0.22% | 200 |
|---|
| 2026.03.24 | ₩43,595 | ₩43,595 | ₩43,595 | ₩43,595 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩43,869 | ₩43,869 | ₩43,788 | ₩43,788 | -0.18% | 500 |
|---|
| 2026.03.20 | ₩43,218 | ₩43,218 | ₩43,218 | ₩43,218 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩43,493 | ₩43,882 | ₩43,493 | ₩43,882 | +0.89% | 800 |
|---|
| 2026.03.18 | ₩44,472 | ₩44,472 | ₩43,983 | ₩43,983 | -1.10% | 800 |
|---|
| 2026.03.17 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,378 | ₩44,378 | ₩44,284 | ₩44,358 | -0.05% | 1.2천 |
|---|
| 2026.03.13 | ₩43,902 | ₩43,902 | ₩43,881 | ₩43,881 | -0.05% | 200 |
|---|
| 2026.03.12 | ₩44,197 | ₩44,197 | ₩44,122 | ₩44,122 | -0.17% | 800 |
|---|
| 2026.03.11 | ₩44,593 | ₩44,711 | ₩44,593 | ₩44,711 | +0.26% | 500 |
|---|
| 2026.03.10 | ₩44,821 | ₩44,821 | ₩44,716 | ₩44,716 | -0.23% | 200 |
|---|
| 2026.03.09 | ₩44,003 | ₩44,812 | ₩44,003 | ₩44,812 | +1.84% | 1.9천 |
|---|
| 2026.03.06 | ₩44,459 | ₩44,459 | ₩44,345 | ₩44,444 | -0.03% | 3천 |
|---|
| 2026.03.05 | ₩45,170 | ₩45,170 | ₩44,860 | ₩45,021 | -0.33% | 1.7만 |
|---|
| 2026.03.04 | ₩45,343 | ₩45,357 | ₩45,217 | ₩45,247 | -0.21% | 4.6만 |
|---|
| 2026.03.03 | ₩44,647 | ₩45,022 | ₩44,647 | ₩44,943 | +0.66% | 1.9천 |
|---|
| 2026.03.02 | ₩45,170 | ₩45,282 | ₩45,170 | ₩45,282 | +0.25% | 400 |
|---|
| 2026.02.27 | ₩45,243 | ₩45,243 | ₩45,243 | ₩45,243 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩45,391 | ₩45,406 | ₩45,391 | ₩45,406 | +0.03% | 200 |
|---|
| 2026.02.25 | ₩45,451 | ₩45,572 | ₩45,451 | ₩45,572 | +0.27% | 800 |
|---|
| 2026.02.24 | ₩45,257 | ₩45,282 | ₩45,257 | ₩45,282 | +0.06% | 200 |
|---|
| 2026.02.23 | ₩44,958 | ₩44,958 | ₩44,958 | ₩44,958 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩45,116 | ₩45,344 | ₩45,116 | ₩45,341 | +0.50% | 600 |
|---|
| 2026.02.19 | ₩45,096 | ₩45,096 | ₩45,096 | ₩45,096 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩45,357 | ₩45,357 | ₩45,089 | ₩45,246 | -0.25% | 3천 |
|---|
| 2026.02.17 | ₩44,821 | ₩44,955 | ₩44,821 | ₩44,955 | +0.30% | 500 |
|---|
| 2026.02.13 | ₩45,022 | ₩45,022 | ₩44,916 | ₩44,916 | -0.24% | 200 |
|---|
| 2026.02.12 | ₩45,129 | ₩45,156 | ₩44,861 | ₩44,861 | -0.59% | 1.1천 |
|---|
| 2026.02.11 | ₩45,451 | ₩45,461 | ₩45,451 | ₩45,461 | +0.02% | 300 |
|---|
| 2026.02.10 | ₩45,518 | ₩45,518 | ₩45,434 | ₩45,434 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩45,508 | ₩45,585 | ₩45,505 | ₩45,536 | +0.06% | 4.1천 |
|---|
| 2026.02.06 | ₩45,396 | ₩45,396 | ₩45,396 | ₩45,396 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,807 | ₩44,834 | ₩44,689 | ₩44,689 | -0.26% | 2.5만 |
|---|
| 2026.02.04 | ₩45,304 | ₩45,304 | ₩44,995 | ₩45,123 | -0.40% | 4천 |
|---|
| 2026.02.03 | ₩45,599 | ₩45,599 | ₩45,129 | ₩45,290 | -0.68% | 3.4만 |
|---|
| 2026.02.02 | ₩45,545 | ₩45,572 | ₩45,545 | ₩45,550 | +0.01% | 800 |
|---|
| 2026.01.30 | ₩45,351 | ₩45,351 | ₩45,351 | ₩45,351 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩45,190 | ₩45,465 | ₩45,190 | ₩45,465 | +0.61% | 3.9천 |
|---|
| 2026.01.28 | ₩45,518 | ₩45,571 | ₩45,478 | ₩45,532 | +0.03% | 7.8천 |
|---|
| 2026.01.27 | ₩45,545 | ₩45,552 | ₩45,518 | ₩45,532 | -0.03% | 700 |
|---|
| 2026.01.26 | ₩45,416 | ₩45,518 | ₩45,416 | ₩45,451 | +0.08% | 3.7천 |
|---|
| 2026.01.23 | ₩45,317 | ₩45,357 | ₩45,297 | ₩45,297 | -0.04% | 8.9천 |
|---|
| 2026.01.22 | ₩45,223 | ₩45,290 | ₩45,223 | ₩45,278 | +0.12% | 1.2만 |
|---|
| 2026.01.21 | ₩44,982 | ₩45,196 | ₩44,982 | ₩45,092 | +0.24% | 900 |
|---|
| 2026.01.20 | ₩44,942 | ₩44,942 | ₩44,660 | ₩44,671 | -0.60% | 3.2천 |
|---|
| 2026.01.16 | ₩45,424 | ₩45,424 | ₩45,376 | ₩45,376 | -0.11% | 800 |
|---|
| 2026.01.15 | ₩45,490 | ₩45,490 | ₩45,398 | ₩45,411 | -0.17% | 1.4천 |
|---|
| 2026.01.14 | ₩45,210 | ₩45,259 | ₩45,170 | ₩45,259 | +0.11% | 3.8천 |
|---|
| 2026.01.13 | ₩45,371 | ₩45,525 | ₩45,344 | ₩45,396 | +0.06% | 3천 |
|---|
| 2026.01.12 | ₩45,424 | ₩45,500 | ₩45,424 | ₩45,491 | +0.15% | 1.3천 |
|---|
| 2026.01.09 | ₩45,304 | ₩45,478 | ₩45,304 | ₩45,478 | +0.38% | 1.8천 |
|---|
| 2026.01.08 | ₩45,129 | ₩45,237 | ₩45,129 | ₩45,213 | +0.18% | 1.5천 |
|---|
| 2026.01.07 | ₩45,223 | ₩45,317 | ₩45,223 | ₩45,223 | 0.00% | 1.9천 |
|---|
| 2026.01.06 | ₩45,304 | ₩45,329 | ₩45,183 | ₩45,293 | -0.02% | 8.3천 |
|---|
| 2026.01.05 | ₩45,116 | ₩45,222 | ₩45,103 | ₩45,117 | +0.00% | 1.7만 |
|---|
| 2026.01.02 | ₩41,575 | ₩44,995 | ₩41,575 | ₩44,952 | +8.12% | 1.4천 |
|---|
| 2025.12.31 | ₩44,968 | ₩45,035 | ₩44,897 | ₩44,897 | -0.16% | 900 |
|---|
| 2025.12.30 | ₩45,076 | ₩45,170 | ₩45,049 | ₩45,111 | +0.08% | 3.8천 |
|---|
| 2025.12.29 | ₩45,089 | ₩45,196 | ₩45,062 | ₩45,121 | +0.07% | 1.1천 |
|---|
| 2025.12.26 | ₩45,143 | ₩45,237 | ₩45,143 | ₩45,184 | +0.09% | 7.7천 |
|---|
| 2025.12.24 | ₩45,103 | ₩45,190 | ₩45,103 | ₩45,190 | +0.19% | 100 |
|---|
| 2025.12.23 | ₩44,955 | ₩45,115 | ₩44,955 | ₩45,108 | +0.34% | 800 |
|---|
| 2025.12.22 | ₩44,897 | ₩44,991 | ₩44,897 | ₩44,991 | +0.21% | 5.4천 |
|---|
| 2025.12.19 | ₩44,673 | ₩44,807 | ₩44,673 | ₩44,807 | +0.30% | 4.2천 |
|---|
| 2025.12.18 | ₩44,419 | ₩44,512 | ₩44,400 | ₩44,424 | +0.01% | 2.6만 |
|---|
| 2025.12.17 | ₩44,392 | ₩44,526 | ₩44,118 | ₩44,118 | -0.62% | 1.6만 |
|---|
| 2025.12.16 | ₩44,566 | ₩44,566 | ₩44,432 | ₩44,527 | -0.09% | 900 |
|---|
| 2025.12.15 | ₩44,714 | ₩44,714 | ₩44,578 | ₩44,578 | -0.30% | 2.8천 |
|---|
| 2025.12.12 | ₩44,807 | ₩44,807 | ₩44,526 | ₩44,594 | -0.48% | 1.2만 |
|---|
| 2025.12.11 | ₩44,700 | ₩44,888 | ₩44,700 | ₩44,794 | +0.21% | 2.9천 |
|---|
| 2025.12.10 | ₩44,526 | ₩44,807 | ₩44,526 | ₩44,783 | +0.58% | 1.9천 |
|---|
| 2025.12.09 | ₩44,660 | ₩44,673 | ₩44,542 | ₩44,542 | -0.26% | 1.8천 |
|---|
| 2025.12.08 | ₩44,687 | ₩44,687 | ₩44,523 | ₩44,523 | -0.37% | 2.6천 |
|---|
| 2025.12.05 | ₩44,748 | ₩44,793 | ₩44,632 | ₩44,645 | -0.23% | 3.9만 |
|---|
| 2025.12.04 | ₩44,740 | ₩44,740 | ₩44,553 | ₩44,633 | -0.24% | 1.5만 |
|---|
| 2025.12.03 | ₩44,593 | ₩44,606 | ₩44,547 | ₩44,547 | -0.10% | 600 |
|---|
| 2025.12.02 | ₩44,553 | ₩44,566 | ₩44,421 | ₩44,445 | -0.24% | 800 |
|---|
| 2025.12.01 | ₩44,351 | ₩44,539 | ₩44,347 | ₩44,347 | -0.01% | 2.5천 |
|---|
| 2025.11.28 | ₩44,512 | ₩44,512 | ₩44,474 | ₩44,474 | -0.09% | 200 |
|---|
| 2025.11.26 | ₩44,217 | ₩44,322 | ₩44,217 | ₩44,322 | +0.24% | 200 |
|---|
| 2025.11.25 | ₩43,788 | ₩44,097 | ₩43,788 | ₩44,097 | +0.70% | 1.2천 |
|---|
| 2025.11.24 | ₩43,780 | ₩43,780 | ₩43,780 | ₩43,780 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,957 | ₩43,372 | ₩42,782 | ₩43,157 | +0.47% | 4.5천 |
|---|
| 2025.11.20 | ₩43,788 | ₩43,788 | ₩42,825 | ₩42,825 | -2.20% | 6.3천 |
|---|
| 2025.11.19 | ₩43,346 | ₩43,440 | ₩43,185 | ₩43,362 | +0.04% | 1.1만 |
|---|
| 2025.11.18 | ₩43,024 | ₩43,265 | ₩43,024 | ₩43,265 | +0.56% | 500 |
|---|
| 2025.11.17 | ₩43,791 | ₩43,791 | ₩43,399 | ₩43,492 | -0.68% | 1.8천 |
|---|
| 2025.11.14 | ₩43,917 | ₩43,917 | ₩43,855 | ₩43,855 | -0.14% | 800 |
|---|
| 2025.11.13 | ₩44,043 | ₩44,043 | ₩43,748 | ₩43,788 | -0.58% | 1.8천 |
|---|
| 2025.11.12 | ₩44,299 | ₩44,351 | ₩44,217 | ₩44,325 | +0.06% | 1.1천 |
|---|
| 2025.11.11 | ₩44,244 | ₩44,311 | ₩44,244 | ₩44,295 | +0.12% | 3.6천 |
|---|
| 2025.11.10 | ₩44,244 | ₩44,271 | ₩44,083 | ₩44,268 | +0.05% | 3.7만 |
|---|
| 2025.11.07 | ₩43,768 | ₩43,768 | ₩43,768 | ₩43,768 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩43,882 | ₩43,882 | ₩43,755 | ₩43,755 | -0.29% | 500 |
|---|
| 2025.11.05 | ₩44,150 | ₩44,244 | ₩44,102 | ₩44,102 | -0.11% | 800 |
|---|
| 2025.11.04 | ₩44,056 | ₩44,056 | ₩43,963 | ₩44,023 | -0.08% | 2.2만 |
|---|
| 2025.11.03 | ₩44,553 | ₩44,553 | ₩44,244 | ₩44,301 | -0.57% | 2.3천 |
|---|
| 2025.10.31 | ₩44,392 | ₩44,392 | ₩44,089 | ₩44,254 | -0.31% | 1.3천 |
|---|
| 2025.10.30 | ₩44,419 | ₩44,445 | ₩44,207 | ₩44,207 | -0.48% | 8.3만 |
|---|
| 2025.10.29 | ₩44,593 | ₩44,593 | ₩44,346 | ₩44,449 | -0.32% | 1.9만 |
|---|
| 2025.10.28 | ₩44,553 | ₩44,553 | ₩44,511 | ₩44,511 | -0.09% | 200 |
|---|
| 2025.10.27 | ₩44,526 | ₩44,579 | ₩44,459 | ₩44,579 | +0.12% | 1.1천 |
|---|
| 2025.10.24 | ₩44,244 | ₩44,271 | ₩44,238 | ₩44,238 | -0.02% | 1.6천 |
|---|
| 2025.10.23 | ₩43,936 | ₩44,063 | ₩43,936 | ₩44,018 | +0.19% | 800 |
|---|
| 2025.10.22 | ₩44,016 | ₩44,016 | ₩43,721 | ₩43,806 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩44,070 | ₩44,070 | ₩44,018 | ₩44,018 | -0.12% | 400 |
|---|
| 2025.10.20 | ₩43,882 | ₩44,030 | ₩43,882 | ₩43,992 | +0.25% | 1.1천 |
|---|
| 2025.10.17 | ₩43,292 | ₩43,587 | ₩43,292 | ₩43,586 | +0.68% | 3.4천 |
|---|
| 2025.10.16 | ₩43,668 | ₩43,694 | ₩43,292 | ₩43,292 | -0.86% | 700 |
|---|
| 2025.10.15 | ₩43,748 | ₩43,775 | ₩43,386 | ₩43,540 | -0.48% | 2천 |
|---|
| 2025.10.14 | ₩43,037 | ₩43,560 | ₩43,037 | ₩43,427 | +0.91% | 3.4천 |
|---|
| 2025.10.13 | ₩43,303 | ₩43,574 | ₩43,303 | ₩43,574 | +0.63% | 1.9천 |
|---|
| 2025.10.10 | ₩43,922 | ₩44,003 | ₩42,957 | ₩43,010 | -2.08% | 1.1만 |
|---|