시장 데이터를 불러오는 중
전체 종목
Innovator Equity Autocallable Income Strategy ETF 과거 주가
Innovator Equity Autocallable Income Strategy ETF · ACEI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Autocallable Income Strategy ETF · ACEI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,123 | ₩32,123 | ₩31,729 | ₩31,829 | -0.91% | 1.3천 |
| 2026.10.08 | ₩31,669 | ₩31,896 | ₩31,482 | ₩31,562 | -0.34% | 5.8만 |
| 2026.10.07 | ₩32,657 | ₩33,285 | ₩31,522 | ₩32,056 | -1.84% | 6.9만 |
| 2026.10.06 | ₩31,869 | ₩33,205 | ₩31,762 | ₩31,998 | +0.40% | 3.5만 |
| 2026.10.05 | ₩31,736 | ₩31,960 | ₩31,736 | ₩31,916 | +0.57% | 4.9천 |
| 2026.10.02 | ₩31,609 | ₩31,769 | ₩31,609 | ₩31,748 | +0.44% | 1.9만 |
| 2026.10.01 | ₩32,317 | ₩32,330 | ₩31,255 | ₩31,415 | -2.79% | 2.2만 |
| 2026.09.30 | ₩31,640 | ₩31,640 | ₩31,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,451 |
| -0.60% |
| 4.9만 |
| 2026.09.29 | ₩31,629 | ₩32,150 | ₩31,629 | ₩32,022 | +1.24% | 3.5만 |
|---|
| 2026.09.28 | ₩31,749 | ₩31,762 | ₩31,709 | ₩31,749 | 0.00% | 5.9천 |
|---|
| 2026.09.25 | ₩31,869 | ₩31,996 | ₩31,849 | ₩31,996 | +0.40% | 3.4천 |
|---|
| 2026.09.24 | ₩31,816 | ₩32,056 | ₩31,696 | ₩31,808 | -0.03% | 3.3만 |
|---|
| 2026.09.23 | ₩31,963 | ₩32,056 | ₩31,869 | ₩31,875 | -0.28% | 1.4만 |
|---|
| 2026.09.22 | ₩32,154 | ₩32,323 | ₩32,016 | ₩32,016 | -0.43% | 2.8만 |
|---|
| 2026.09.21 | ₩31,909 | ₩32,203 | ₩31,909 | ₩32,138 | +0.72% | 5.1천 |
|---|
| 2026.09.18 | ₩31,869 | ₩31,876 | ₩31,656 | ₩31,709 | -0.50% | 6.1만 |
|---|
| 2026.09.17 | ₩31,829 | ₩31,896 | ₩31,803 | ₩31,853 | +0.08% | 4만 |
|---|
| 2026.09.16 | ₩31,789 | ₩31,803 | ₩31,589 | ₩31,625 | -0.52% | 1.4만 |
|---|
| 2026.09.15 | ₩31,656 | ₩31,656 | ₩31,602 | ₩31,616 | -0.13% | 8.8천 |
|---|
| 2026.09.14 | ₩31,602 | ₩31,816 | ₩31,589 | ₩31,718 | +0.37% | 1.8만 |
|---|
| 2026.09.11 | ₩31,923 | ₩31,963 | ₩31,789 | ₩31,881 | -0.13% | 2.3만 |
|---|
| 2026.09.10 | ₩31,816 | ₩31,883 | ₩31,762 | ₩31,776 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩31,976 | ₩32,604 | ₩31,803 | ₩31,903 | -0.23% | 1.3만 |
|---|
| 2026.09.08 | ₩31,722 | ₩32,136 | ₩31,722 | ₩32,136 | +1.31% | 1.7만 |
|---|
| 2026.09.04 | ₩31,696 | ₩31,803 | ₩31,696 | ₩31,765 | +0.22% | 1.3만 |
|---|
| 2026.09.03 | ₩31,642 | ₩31,983 | ₩31,642 | ₩31,896 | +0.80% | 2.9만 |
|---|
| 2026.09.02 | ₩31,255 | ₩31,535 | ₩31,255 | ₩31,383 | +0.41% | 2만 |
|---|
| 2026.09.01 | ₩31,148 | ₩31,482 | ₩31,055 | ₩31,334 | +0.60% | 2.7만 |
|---|
| 2026.08.31 | ₩31,469 | ₩31,589 | ₩31,308 | ₩31,525 | +0.18% | 1.8만 |
|---|
| 2026.08.28 | ₩31,722 | ₩31,722 | ₩31,642 | ₩31,709 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩31,549 | ₩31,616 | ₩31,475 | ₩31,596 | +0.15% | 1.1만 |
|---|
| 2026.08.26 | ₩31,295 | ₩31,335 | ₩31,228 | ₩31,279 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩31,295 | ₩31,302 | ₩31,222 | ₩31,276 | -0.06% | 9.6천 |
|---|
| 2026.08.24 | ₩31,175 | ₩31,242 | ₩31,121 | ₩31,188 | +0.04% | 1.8만 |
|---|
| 2026.08.21 | ₩31,222 | ₩31,242 | ₩31,028 | ₩31,192 | -0.09% | 4.9만 |
|---|
| 2026.08.20 | ₩31,201 | ₩31,201 | ₩31,068 | ₩31,135 | -0.21% | 1.2만 |
|---|
| 2026.08.19 | ₩31,014 | ₩31,322 | ₩31,014 | ₩31,204 | +0.61% | 1만 |
|---|
| 2026.08.18 | ₩31,268 | ₩31,282 | ₩31,135 | ₩31,173 | -0.30% | 2.6만 |
|---|
| 2026.08.17 | ₩31,522 | ₩31,526 | ₩31,395 | ₩31,402 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩31,789 | ₩31,923 | ₩31,455 | ₩31,477 | -0.98% | 3.1만 |
|---|
| 2026.08.13 | ₩31,642 | ₩31,816 | ₩31,618 | ₩31,766 | +0.39% | 1.8만 |
|---|
| 2026.08.12 | ₩31,522 | ₩31,616 | ₩31,509 | ₩31,549 | +0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩31,589 | ₩31,709 | ₩31,549 | ₩31,656 | +0.21% | 2만 |
|---|
| 2026.08.10 | ₩31,529 | ₩31,776 | ₩31,522 | ₩31,589 | +0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩31,362 | ₩31,509 | ₩31,362 | ₩31,419 | +0.18% | 3.4만 |
|---|
| 2026.08.06 | ₩31,148 | ₩31,442 | ₩31,081 | ₩31,402 | +0.81% | 17.1만 |
|---|
| 2026.08.05 | ₩31,148 | ₩31,161 | ₩31,055 | ₩31,148 | 0.00% | 1.2만 |
|---|
| 2026.08.04 | ₩31,148 | ₩31,255 | ₩29,572 | ₩31,201 | +0.17% | 4.3만 |
|---|
| 2026.08.03 | ₩30,574 | ₩31,028 | ₩30,480 | ₩30,894 | +1.05% | 2.8만 |
|---|
| 2026.07.31 | ₩30,560 | ₩30,560 | ₩30,180 | ₩30,427 | -0.44% | 1.3만 |
|---|
| 2026.07.30 | ₩30,320 | ₩30,467 | ₩30,213 | ₩30,440 | +0.40% | 1.8만 |
|---|
| 2026.07.29 | ₩29,946 | ₩30,100 | ₩29,652 | ₩29,652 | -0.98% | 1.3만 |
|---|
| 2026.07.28 | ₩30,213 | ₩30,360 | ₩30,013 | ₩30,017 | -0.65% | 2만 |
|---|
| 2026.07.27 | ₩30,547 | ₩30,547 | ₩30,093 | ₩30,180 | -1.20% | 2.9만 |
|---|
| 2026.07.24 | ₩30,454 | ₩30,827 | ₩30,333 | ₩30,369 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩30,587 | ₩30,587 | ₩30,226 | ₩30,226 | -1.18% | 3.4만 |
|---|
| 2026.07.22 | ₩30,894 | ₩31,135 | ₩30,881 | ₩31,014 | +0.39% | 2.5만 |
|---|
| 2026.07.21 | ₩31,055 | ₩31,161 | ₩31,055 | ₩31,081 | +0.09% | 1.9만 |
|---|
| 2026.07.20 | ₩30,841 | ₩31,121 | ₩30,841 | ₩31,068 | +0.74% | 2.2만 |
|---|
| 2026.07.17 | ₩30,881 | ₩31,055 | ₩30,827 | ₩31,001 | +0.39% | 2.1만 |
|---|
| 2026.07.16 | ₩31,255 | ₩31,268 | ₩31,188 | ₩31,188 | -0.21% | 2.1만 |
|---|
| 2026.07.15 | ₩31,346 | ₩31,509 | ₩31,346 | ₩31,482 | +0.43% | 3.3만 |
|---|
| 2026.07.14 | ₩31,141 | ₩31,161 | ₩31,014 | ₩31,095 | -0.15% | 2.1만 |
|---|
| 2026.07.13 | ₩31,388 | ₩31,402 | ₩31,014 | ₩31,121 | -0.85% | 2.8만 |
|---|
| 2026.07.10 | ₩31,335 | ₩31,335 | ₩31,001 | ₩31,255 | -0.26% | 2.8만 |
|---|
| 2026.07.09 | ₩30,814 | ₩31,282 | ₩30,814 | ₩31,255 | +1.43% | 3.3만 |
|---|
| 2026.07.08 | ₩30,253 | ₩31,135 | ₩30,253 | ₩31,095 | +2.78% | 2.7만 |
|---|
| 2026.07.07 | ₩31,215 | ₩31,308 | ₩31,021 | ₩31,201 | -0.04% | 9.5천 |
|---|
| 2026.07.06 | ₩31,121 | ₩31,188 | ₩30,988 | ₩31,115 | -0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩31,242 | ₩31,242 | ₩30,901 | ₩30,933 | -0.99% | 4.5만 |
|---|
| 2026.07.01 | ₩31,095 | ₩31,095 | ₩30,687 | ₩30,841 | -0.82% | 3.1만 |
|---|
| 2026.06.30 | ₩30,934 | ₩30,948 | ₩30,801 | ₩30,916 | -0.06% | 1.2만 |
|---|
| 2026.06.29 | ₩31,308 | ₩31,342 | ₩31,095 | ₩31,282 | -0.09% | 2.1만 |
|---|
| 2026.06.26 | ₩31,161 | ₩31,161 | ₩30,841 | ₩31,075 | -0.28% | 3.5만 |
|---|
| 2026.06.25 | ₩31,001 | ₩31,055 | ₩30,734 | ₩30,868 | -0.43% | 2.3만 |
|---|
| 2026.06.24 | ₩31,388 | ₩31,402 | ₩31,075 | ₩31,149 | -0.76% | 2만 |
|---|
| 2026.06.23 | ₩31,509 | ₩31,509 | ₩31,215 | ₩31,348 | -0.51% | 3.7만 |
|---|
| 2026.06.22 | ₩31,716 | ₩31,923 | ₩31,497 | ₩31,542 | -0.55% | 4.1만 |
|---|
| 2026.06.18 | ₩31,696 | ₩31,956 | ₩31,696 | ₩31,829 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩32,136 | ₩32,150 | ₩31,762 | ₩31,776 | -1.12% | 3.3만 |
|---|
| 2026.06.16 | ₩31,970 | ₩32,150 | ₩31,970 | ₩32,140 | +0.53% | 4.2천 |
|---|
| 2026.06.15 | ₩31,943 | ₩32,177 | ₩31,856 | ₩32,136 | +0.61% | 3.3만 |
|---|
| 2026.06.12 | ₩31,549 | ₩31,709 | ₩31,535 | ₩31,600 | +0.16% | 9.4천 |
|---|
| 2026.06.11 | ₩31,963 | ₩31,963 | ₩31,362 | ₩31,709 | -0.79% | 2만 |
|---|
| 2026.06.10 | ₩31,736 | ₩32,056 | ₩31,736 | ₩31,789 | +0.17% | 1.1만 |
|---|
| 2026.06.09 | ₩32,257 | ₩32,470 | ₩31,803 | ₩31,979 | -0.86% | 2.7만 |
|---|
| 2026.06.08 | ₩32,270 | ₩32,323 | ₩32,190 | ₩32,230 | -0.12% | 2.8만 |
|---|
| 2026.06.05 | ₩32,858 | ₩32,858 | ₩32,190 | ₩32,257 | -1.83% | 2.4만 |
|---|
| 2026.06.04 | ₩32,831 | ₩33,025 | ₩32,831 | ₩32,965 | +0.41% | 4.4만 |
|---|
| 2026.06.03 | ₩32,844 | ₩33,005 | ₩32,831 | ₩32,906 | +0.19% | 1.1만 |
|---|
| 2026.06.02 | ₩33,299 | ₩33,392 | ₩32,991 | ₩33,065 | -0.70% | 2.5만 |
|---|
| 2026.06.01 | ₩33,379 | ₩33,379 | ₩32,684 | ₩32,938 | -1.32% | 7.2만 |
|---|
| 2026.05.29 | ₩32,791 | ₩33,109 | ₩32,711 | ₩33,108 | +0.97% | 5.7천 |
|---|
| 2026.05.28 | ₩32,991 | ₩33,312 | ₩32,985 | ₩33,285 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩32,925 | ₩32,965 | ₩32,858 | ₩32,945 | +0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩32,965 | ₩32,965 | ₩32,764 | ₩32,898 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩32,831 | ₩32,925 | ₩32,751 | ₩32,856 | +0.08% | 2.7만 |
|---|
| 2026.05.21 | ₩32,831 | ₩32,831 | ₩32,591 | ₩32,683 | -0.45% | 5.1천 |
|---|
| 2026.05.20 | ₩32,577 | ₩32,724 | ₩32,577 | ₩32,660 | +0.25% | 2.9천 |
|---|
| 2026.05.19 | ₩32,697 | ₩32,697 | ₩32,498 | ₩32,498 | -0.61% | 1.4만 |
|---|
| 2026.05.18 | ₩32,751 | ₩32,751 | ₩32,537 | ₩32,639 | -0.34% | 8.8천 |
|---|
| 2026.05.15 | ₩32,844 | ₩32,884 | ₩32,800 | ₩32,800 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩32,804 | ₩32,991 | ₩32,764 | ₩32,836 | +0.10% | 2.3만 |
|---|
| 2026.05.13 | ₩32,644 | ₩32,751 | ₩32,591 | ₩32,734 | +0.27% | 8.5천 |
|---|
| 2026.05.12 | ₩32,631 | ₩32,631 | ₩32,452 | ₩32,526 | -0.32% | 8.3천 |
|---|
| 2026.05.11 | ₩32,911 | ₩32,911 | ₩32,631 | ₩32,691 | -0.67% | 1.1만 |
|---|
| 2026.05.08 | ₩32,738 | ₩32,791 | ₩32,657 | ₩32,738 | 0.00% | 4.3천 |
|---|
| 2026.05.07 | ₩32,950 | ₩32,950 | ₩32,631 | ₩32,684 | -0.81% | 1.2만 |
|---|
| 2026.05.06 | ₩32,484 | ₩32,697 | ₩32,484 | ₩32,697 | +0.66% | 7.3천 |
|---|
| 2026.05.05 | ₩32,484 | ₩32,524 | ₩32,397 | ₩32,477 | -0.02% | 2.1만 |
|---|
| 2026.05.04 | ₩32,457 | ₩32,484 | ₩32,257 | ₩32,377 | -0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩32,778 | ₩32,778 | ₩32,457 | ₩32,561 | -0.66% | 4.2만 |
|---|
| 2026.04.30 | ₩32,243 | ₩32,364 | ₩32,055 | ₩32,055 | -0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩32,871 | ₩32,985 | ₩32,778 | ₩32,835 | -0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩32,804 | ₩32,804 | ₩32,758 | ₩32,758 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩32,818 | ₩32,938 | ₩32,764 | ₩32,864 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩32,784 | ₩32,911 | ₩32,764 | ₩32,854 | +0.21% | 3.4만 |
|---|
| 2026.04.23 | ₩32,938 | ₩32,938 | ₩32,604 | ₩32,727 | -0.64% | 1.8만 |
|---|
| 2026.04.22 | ₩33,005 | ₩33,152 | ₩32,858 | ₩32,991 | -0.04% | 1.7만 |
|---|
| 2026.04.21 | ₩33,272 | ₩33,272 | ₩32,938 | ₩32,945 | -0.98% | 1.5만 |
|---|
| 2026.04.20 | ₩32,858 | ₩33,098 | ₩32,831 | ₩33,046 | +0.57% | 1.4만 |
|---|
| 2026.04.17 | ₩33,339 | ₩33,339 | ₩32,884 | ₩33,112 | -0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩32,791 | ₩33,058 | ₩32,764 | ₩32,904 | +0.35% | 3.8만 |
|---|
| 2026.04.15 | ₩32,490 | ₩32,804 | ₩32,490 | ₩32,671 | +0.55% | 2.5만 |
|---|
| 2026.04.14 | ₩32,357 | ₩32,764 | ₩32,310 | ₩32,470 | +0.35% | 4.8만 |
|---|
| 2026.04.13 | ₩31,976 | ₩32,090 | ₩31,923 | ₩32,090 | +0.36% | 5.7천 |
|---|
| 2026.04.10 | ₩31,669 | ₩31,749 | ₩31,669 | ₩31,706 | +0.12% | 1.7만 |
|---|
| 2026.04.09 | ₩31,789 | ₩31,789 | ₩31,656 | ₩31,684 | -0.33% | 5.9천 |
|---|
| 2026.04.08 | ₩31,471 | ₩32,016 | ₩31,455 | ₩31,789 | +1.01% | 2.6만 |
|---|
| 2026.04.07 | ₩30,961 | ₩31,429 | ₩30,861 | ₩31,331 | +1.19% | 1.1만 |
|---|
| 2026.04.06 | ₩31,495 | ₩31,522 | ₩31,268 | ₩31,278 | -0.69% | 1.1만 |
|---|
| 2026.04.02 | ₩31,255 | ₩31,268 | ₩30,934 | ₩31,028 | -0.73% | 2.1만 |
|---|
| 2026.04.01 | ₩31,242 | ₩31,816 | ₩31,028 | ₩31,789 | +1.75% | 5.7만 |
|---|
| 2026.03.31 | ₩31,135 | ₩31,148 | ₩30,707 | ₩30,908 | -0.73% | 8.3천 |
|---|
| 2026.03.30 | ₩30,600 | ₩31,028 | ₩30,600 | ₩30,988 | +1.27% | 3천 |
|---|
| 2026.03.27 | ₩31,509 | ₩31,535 | ₩30,908 | ₩31,001 | -1.61% | 1.3만 |
|---|
| 2026.03.26 | ₩31,388 | ₩31,616 | ₩31,111 | ₩31,111 | -0.89% | 3.3만 |
|---|
| 2026.03.25 | ₩31,803 | ₩32,016 | ₩31,590 | ₩31,666 | -0.43% | 8.3천 |
|---|
| 2026.03.24 | ₩32,016 | ₩32,123 | ₩31,589 | ₩31,660 | -1.11% | 4.6만 |
|---|
| 2026.03.23 | ₩31,936 | ₩32,163 | ₩31,843 | ₩32,136 | +0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩31,722 | ₩31,883 | ₩31,477 | ₩31,682 | -0.13% | 3.4만 |
|---|
| 2026.03.19 | ₩31,859 | ₩31,963 | ₩31,789 | ₩31,956 | +0.31% | 1.5만 |
|---|
| 2026.03.18 | ₩32,110 | ₩32,163 | ₩31,995 | ₩31,995 | -0.36% | 7.3천 |
|---|
| 2026.03.17 | ₩32,136 | ₩32,537 | ₩32,056 | ₩32,191 | +0.17% | 3.3만 |
|---|
| 2026.03.16 | ₩32,123 | ₩32,123 | ₩31,976 | ₩32,043 | -0.25% | 5.8천 |
|---|
| 2026.03.13 | ₩32,023 | ₩32,023 | ₩31,881 | ₩31,889 | -0.42% | 1.1만 |
|---|
| 2026.03.12 | ₩32,323 | ₩32,357 | ₩32,036 | ₩32,215 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩32,470 | ₩32,470 | ₩32,150 | ₩32,291 | -0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩32,079 | ₩32,283 | ₩32,063 | ₩32,110 | +0.10% | 2만 |
|---|
| 2026.03.09 | ₩31,700 | ₩31,896 | ₩31,700 | ₩31,816 | +0.37% | 8.9천 |
|---|
| 2026.03.06 | ₩31,929 | ₩32,110 | ₩31,883 | ₩31,883 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩31,722 | ₩32,230 | ₩31,722 | ₩32,043 | +1.01% | 1.3만 |
|---|
| 2026.03.04 | ₩31,188 | ₩31,807 | ₩31,188 | ₩31,698 | +1.64% | 4.1천 |
|---|
| 2026.03.03 | ₩31,322 | ₩31,629 | ₩31,322 | ₩31,602 | +0.90% | 6.2천 |
|---|
| 2026.03.02 | ₩31,455 | ₩31,696 | ₩31,402 | ₩31,522 | +0.21% | 9.6천 |
|---|
| 2026.02.27 | ₩32,377 | ₩32,377 | ₩31,308 | ₩31,722 | -2.02% | 5.7천 |
|---|
| 2026.02.26 | ₩32,364 | ₩32,470 | ₩32,243 | ₩32,404 | +0.12% | 4.7만 |
|---|
| 2026.02.25 | ₩32,250 | ₩32,404 | ₩32,177 | ₩32,257 | +0.02% | 9.2만 |
|---|
| 2026.02.24 | ₩32,056 | ₩32,484 | ₩32,003 | ₩32,056 | 0.00% | 4.5만 |
|---|
| 2026.02.23 | ₩32,110 | ₩32,323 | ₩32,000 | ₩32,323 | +0.67% | 1.2만 |
|---|
| 2026.02.20 | ₩32,631 | ₩32,631 | ₩32,374 | ₩32,441 | -0.58% | 2만 |
|---|
| 2026.02.19 | ₩32,457 | ₩32,778 | ₩32,417 | ₩32,428 | -0.09% | 4.2만 |
|---|
| 2026.02.18 | ₩32,764 | ₩32,764 | ₩32,345 | ₩32,457 | -0.94% | 6.7만 |
|---|
| 2026.02.17 | ₩32,377 | ₩32,421 | ₩32,136 | ₩32,330 | -0.14% | 1.8만 |
|---|
| 2026.02.13 | ₩32,096 | ₩32,283 | ₩32,070 | ₩32,229 | +0.41% | 4.8만 |
|---|
| 2026.02.12 | ₩32,457 | ₩32,685 | ₩31,990 | ₩32,457 | 0.00% | 3.5만 |
|---|
| 2026.02.11 | ₩31,976 | ₩33,592 | ₩31,188 | ₩31,976 | 0.00% | 15.7만 |
|---|
| 2026.02.10 | ₩32,030 | ₩32,123 | ₩31,909 | ₩32,002 | -0.09% | 2.4만 |
|---|
| 2026.02.09 | ₩31,709 | ₩31,990 | ₩31,709 | ₩31,923 | +0.67% | 3.8천 |
|---|
| 2026.02.06 | ₩31,789 | ₩31,789 | ₩31,175 | ₩31,722 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩34,060 | ₩34,060 | ₩31,055 | ₩31,161 | -8.51% | 2.7만 |
|---|
| 2026.02.04 | ₩31,722 | ₩31,722 | ₩31,442 | ₩31,562 | -0.51% | 1.8만 |
|---|
| 2026.02.03 | ₩32,190 | ₩32,190 | ₩31,762 | ₩31,936 | -0.79% | 7.7천 |
|---|
| 2026.02.02 | ₩32,283 | ₩32,364 | ₩31,896 | ₩31,921 | -1.12% | 1만 |
|---|
| 2026.01.30 | ₩32,364 | ₩32,537 | ₩31,936 | ₩32,132 | -0.71% | 6.5천 |
|---|
| 2026.01.29 | ₩32,697 | ₩32,697 | ₩32,350 | ₩32,530 | -0.51% | 8천 |
|---|
| 2026.01.28 | ₩32,791 | ₩33,085 | ₩32,671 | ₩33,085 | +0.90% | 1.1만 |
|---|
| 2026.01.27 | ₩32,484 | ₩32,778 | ₩32,484 | ₩32,778 | +0.90% | 1.6만 |
|---|
| 2026.01.26 | ₩32,217 | ₩32,951 | ₩32,217 | ₩32,886 | +2.08% | 1.1만 |
|---|
| 2026.01.23 | ₩32,457 | ₩32,671 | ₩32,434 | ₩32,604 | +0.45% | 3.1만 |
|---|
| 2026.01.22 | ₩32,352 | ₩32,651 | ₩32,352 | ₩32,551 | +0.62% | 6.2만 |
|---|
| 2026.01.21 | ₩32,364 | ₩32,417 | ₩32,030 | ₩32,270 | -0.29% | 2.1만 |
|---|
| 2026.01.20 | ₩32,965 | ₩32,965 | ₩32,003 | ₩32,217 | -2.27% | 2.5만 |
|---|
| 2026.01.16 | ₩32,657 | ₩32,751 | ₩31,909 | ₩32,644 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩32,898 | ₩32,898 | ₩32,524 | ₩32,524 | -1.14% | 3.3만 |
|---|
| 2026.01.14 | ₩32,884 | ₩32,978 | ₩32,591 | ₩32,764 | -0.37% | 1.2만 |
|---|
| 2026.01.13 | ₩33,031 | ₩33,258 | ₩32,764 | ₩33,058 | +0.08% | 5.3만 |
|---|
| 2026.01.12 | ₩33,058 | ₩33,205 | ₩32,938 | ₩33,192 | +0.40% | 2.5만 |
|---|
| 2026.01.09 | ₩33,165 | ₩33,165 | ₩32,725 | ₩33,031 | -0.40% | 5만 |
|---|
| 2026.01.08 | ₩32,858 | ₩32,991 | ₩32,795 | ₩32,904 | +0.14% | 2.2만 |
|---|
| 2026.01.07 | ₩32,871 | ₩33,018 | ₩32,764 | ₩32,947 | +0.23% | 3만 |
|---|
| 2026.01.06 | ₩33,058 | ₩33,058 | ₩32,844 | ₩32,925 | -0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩32,925 | ₩32,991 | ₩32,617 | ₩32,844 | -0.24% | 5.4만 |
|---|
| 2026.01.02 | ₩33,071 | ₩33,071 | ₩32,506 | ₩32,506 | -1.71% | 1.2만 |
|---|
| 2025.12.31 | ₩33,018 | ₩33,018 | ₩32,858 | ₩32,907 | -0.34% | 1.8천 |
|---|
| 2025.12.30 | ₩33,178 | ₩33,379 | ₩33,178 | ₩33,282 | +0.31% | 4.2천 |
|---|
| 2025.12.29 | ₩33,432 | ₩33,472 | ₩33,232 | ₩33,315 | -0.35% | 1.1만 |
|---|
| 2025.12.26 | ₩33,272 | ₩33,365 | ₩33,205 | ₩33,274 | +0.01% | 5.5천 |
|---|
| 2025.12.24 | ₩33,272 | ₩33,325 | ₩33,186 | ₩33,186 | -0.26% | 8.7천 |
|---|
| 2025.12.23 | ₩32,911 | ₩33,272 | ₩32,911 | ₩33,156 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩33,192 | ₩33,258 | ₩33,021 | ₩33,162 | -0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩32,953 | ₩33,031 | ₩32,911 | ₩32,997 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩32,764 | ₩32,791 | ₩32,693 | ₩32,731 | -0.10% | 9.4천 |
|---|
| 2025.12.17 | ₩32,831 | ₩32,858 | ₩32,663 | ₩32,663 | -0.51% | 1.1만 |
|---|
| 2025.12.16 | ₩32,804 | ₩32,844 | ₩32,724 | ₩32,827 | +0.07% | 7.7천 |
|---|
| 2025.12.15 | ₩32,804 | ₩32,991 | ₩32,804 | ₩32,894 | +0.27% | 2.1만 |
|---|
| 2025.12.12 | ₩33,098 | ₩33,105 | ₩32,784 | ₩32,914 | -0.56% | 8.3천 |
|---|
| 2025.12.11 | ₩33,232 | ₩33,232 | ₩32,668 | ₩33,099 | -0.40% | 2.6만 |
|---|
| 2025.12.10 | ₩33,726 | ₩33,726 | ₩33,218 | ₩33,312 | -1.23% | 7.1천 |
|---|
| 2025.12.09 | ₩33,292 | ₩33,304 | ₩33,218 | ₩33,292 | 0.00% | 6.9천 |
|---|
| 2025.12.08 | ₩36,491 | ₩36,491 | ₩33,210 | ₩33,218 | -8.97% | 1만 |
|---|
| 2025.12.05 | ₩33,699 | ₩35,369 | ₩33,152 | ₩33,176 | -1.55% | 9.1천 |
|---|
| 2025.12.04 | ₩33,138 | ₩33,152 | ₩32,895 | ₩32,895 | -0.73% | 6.3천 |
|---|
| 2025.12.03 | ₩32,911 | ₩33,125 | ₩32,908 | ₩33,001 | +0.27% | 1.8만 |
|---|
| 2025.12.02 | ₩32,911 | ₩33,018 | ₩32,844 | ₩32,938 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩32,644 | ₩32,717 | ₩32,497 | ₩32,597 | -0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩32,925 | ₩33,005 | ₩32,323 | ₩32,547 | -1.15% | 1.3만 |
|---|
| 2025.11.26 | ₩33,205 | ₩33,232 | ₩32,938 | ₩32,951 | -0.76% | 1.4만 |
|---|
| 2025.11.25 | ₩32,444 | ₩33,138 | ₩32,444 | ₩32,975 | +1.64% | 3.7만 |
|---|
| 2025.11.24 | ₩33,699 | ₩33,699 | ₩33,232 | ₩33,552 | -0.44% | 8.4천 |
|---|
| 2025.11.21 | ₩32,223 | ₩32,804 | ₩32,170 | ₩32,470 | +0.77% | 11.7만 |
|---|
| 2025.11.20 | ₩33,365 | ₩33,365 | ₩32,713 | ₩32,782 | -1.75% | 13.9만 |
|---|
| 2025.11.19 | ₩32,631 | ₩32,804 | ₩32,565 | ₩32,617 | -0.04% | 2.5만 |
|---|
| 2025.11.18 | ₩32,577 | ₩32,644 | ₩32,390 | ₩32,545 | -0.10% | 1.6만 |
|---|
| 2025.11.17 | ₩32,911 | ₩32,911 | ₩32,728 | ₩32,728 | -0.56% | 5.2천 |
|---|
| 2025.11.14 | ₩32,671 | ₩32,844 | ₩32,631 | ₩32,631 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩33,058 | ₩33,178 | ₩32,867 | ₩32,867 | -0.58% | 1.2만 |
|---|
| 2025.11.12 | ₩33,205 | ₩33,205 | ₩33,138 | ₩33,169 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩33,258 | ₩33,365 | ₩33,205 | ₩33,311 | +0.16% | 2.7만 |
|---|
| 2025.11.10 | ₩33,018 | ₩33,539 | ₩33,018 | ₩33,512 | +1.50% | 2.8만 |
|---|
| 2025.11.07 | ₩32,898 | ₩33,192 | ₩32,898 | ₩33,161 | +0.80% | 6.1천 |
|---|
| 2025.11.06 | ₩33,357 | ₩33,432 | ₩33,152 | ₩33,172 | -0.56% | 3만 |
|---|
| 2025.11.05 | ₩33,485 | ₩33,579 | ₩33,419 | ₩33,512 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,205 | ₩33,205 | ₩32,770 | ₩32,771 | -1.31% | 9천 |
|---|
| 2025.11.03 | ₩33,459 | ₩33,632 | ₩33,278 | ₩33,278 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩33,913 | ₩33,913 | ₩33,567 | ₩33,567 | -1.02% | 900 |
|---|
| 2025.10.30 | ₩33,920 | ₩33,920 | ₩33,771 | ₩33,771 | -0.44% | 3천 |
|---|
| 2025.10.29 | ₩33,826 | ₩34,020 | ₩33,579 | ₩33,928 | +0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩33,918 | ₩34,140 | ₩33,855 | ₩33,855 | -0.19% | 5.8천 |
|---|
| 2025.10.27 | ₩34,020 | ₩34,220 | ₩33,980 | ₩33,980 | -0.12% | 6.4천 |
|---|
| 2025.10.24 | ₩33,845 | ₩34,108 | ₩33,845 | ₩34,108 | +0.78% | 1.2천 |
|---|
| 2025.10.23 | ₩33,185 | ₩33,619 | ₩33,185 | ₩33,443 | +0.78% | 8.6천 |
|---|
| 2025.10.22 | ₩33,619 | ₩33,619 | ₩33,499 | ₩33,586 | -0.10% | 2.1천 |
|---|
| 2025.10.21 | ₩33,319 | ₩33,459 | ₩33,319 | ₩33,459 | +0.42% | 2.7천 |
|---|
| 2025.10.20 | ₩33,365 | ₩33,365 | ₩33,245 | ₩33,265 | -0.30% | 2.9만 |
|---|
| 2025.10.17 | ₩33,165 | ₩33,165 | ₩32,965 | ₩33,128 | -0.11% | 700 |
|---|
| 2025.10.16 | ₩33,098 | ₩33,125 | ₩32,995 | ₩32,995 | -0.31% | 4천 |
|---|
| 2025.10.15 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,681 | ₩32,818 | ₩32,651 | ₩32,676 | -0.02% | 1.2천 |
|---|
| 2025.10.13 | ₩33,113 | ₩33,339 | ₩33,112 | ₩33,273 | +0.48% | 4.9천 |
|---|
| 2025.10.10 | ₩33,005 | ₩33,165 | ₩32,870 | ₩32,870 | -0.41% | 5.2천 |
|---|