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 | ₩32,082 | ₩32,082 | ₩31,688 | ₩31,789 | -0.91% | 1.3천 |
| 2026.10.08 | ₩31,628 | ₩31,855 | ₩31,442 | ₩31,522 | -0.34% | 5.8만 |
| 2026.10.07 | ₩32,616 | ₩33,243 | ₩31,482 | ₩32,015 | -1.84% | 6.9만 |
| 2026.10.06 | ₩31,829 | ₩33,162 | ₩31,722 | ₩31,957 | +0.40% | 3.5만 |
| 2026.10.05 | ₩31,695 | ₩31,919 | ₩31,695 | ₩31,875 | +0.57% | 4.9천 |
| 2026.10.02 | ₩31,568 | ₩31,728 | ₩31,568 | ₩31,707 | +0.44% | 1.9만 |
| 2026.10.01 | ₩32,275 | ₩32,289 | ₩31,215 | ₩31,375 | -2.79% | 2.2만 |
| 2026.09.30 | ₩31,599 | ₩31,599 | ₩31,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,411 |
| -0.60% |
| 4.9만 |
| 2026.09.29 | ₩31,588 | ₩32,109 | ₩31,588 | ₩31,981 | +1.24% | 3.5만 |
|---|
| 2026.09.28 | ₩31,708 | ₩31,722 | ₩31,668 | ₩31,708 | 0.00% | 5.9천 |
|---|
| 2026.09.25 | ₩31,829 | ₩31,955 | ₩31,809 | ₩31,955 | +0.40% | 3.4천 |
|---|
| 2026.09.24 | ₩31,775 | ₩32,015 | ₩31,655 | ₩31,767 | -0.03% | 3.3만 |
|---|
| 2026.09.23 | ₩31,922 | ₩32,015 | ₩31,829 | ₩31,834 | -0.28% | 1.4만 |
|---|
| 2026.09.22 | ₩32,113 | ₩32,282 | ₩31,975 | ₩31,975 | -0.43% | 2.8만 |
|---|
| 2026.09.21 | ₩31,869 | ₩32,162 | ₩31,869 | ₩32,097 | +0.72% | 5.1천 |
|---|
| 2026.09.18 | ₩31,829 | ₩31,835 | ₩31,615 | ₩31,668 | -0.50% | 6.1만 |
|---|
| 2026.09.17 | ₩31,789 | ₩31,855 | ₩31,762 | ₩31,813 | +0.08% | 4만 |
|---|
| 2026.09.16 | ₩31,748 | ₩31,762 | ₩31,548 | ₩31,584 | -0.52% | 1.4만 |
|---|
| 2026.09.15 | ₩31,615 | ₩31,615 | ₩31,562 | ₩31,575 | -0.13% | 8.8천 |
|---|
| 2026.09.14 | ₩31,562 | ₩31,775 | ₩31,548 | ₩31,678 | +0.37% | 1.8만 |
|---|
| 2026.09.11 | ₩31,882 | ₩31,922 | ₩31,748 | ₩31,841 | -0.13% | 2.3만 |
|---|
| 2026.09.10 | ₩31,775 | ₩31,842 | ₩31,722 | ₩31,735 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩31,935 | ₩32,562 | ₩31,762 | ₩31,862 | -0.23% | 1.3만 |
|---|
| 2026.09.08 | ₩31,682 | ₩32,095 | ₩31,682 | ₩32,095 | +1.31% | 1.7만 |
|---|
| 2026.09.04 | ₩31,655 | ₩31,762 | ₩31,655 | ₩31,724 | +0.22% | 1.3만 |
|---|
| 2026.09.03 | ₩31,602 | ₩31,942 | ₩31,602 | ₩31,855 | +0.80% | 2.9만 |
|---|
| 2026.09.02 | ₩31,215 | ₩31,495 | ₩31,215 | ₩31,343 | +0.41% | 2만 |
|---|
| 2026.09.01 | ₩31,108 | ₩31,442 | ₩31,015 | ₩31,294 | +0.60% | 2.7만 |
|---|
| 2026.08.31 | ₩31,428 | ₩31,548 | ₩31,268 | ₩31,484 | +0.18% | 1.8만 |
|---|
| 2026.08.28 | ₩31,682 | ₩31,682 | ₩31,602 | ₩31,668 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩31,508 | ₩31,575 | ₩31,435 | ₩31,555 | +0.15% | 1.1만 |
|---|
| 2026.08.26 | ₩31,255 | ₩31,295 | ₩31,188 | ₩31,239 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩31,255 | ₩31,262 | ₩31,182 | ₩31,236 | -0.06% | 9.6천 |
|---|
| 2026.08.24 | ₩31,135 | ₩31,202 | ₩31,081 | ₩31,148 | +0.04% | 1.8만 |
|---|
| 2026.08.21 | ₩31,182 | ₩31,202 | ₩30,988 | ₩31,152 | -0.09% | 4.9만 |
|---|
| 2026.08.20 | ₩31,162 | ₩31,162 | ₩31,028 | ₩31,095 | -0.21% | 1.2만 |
|---|
| 2026.08.19 | ₩30,975 | ₩31,282 | ₩30,975 | ₩31,164 | +0.61% | 1만 |
|---|
| 2026.08.18 | ₩31,228 | ₩31,242 | ₩31,095 | ₩31,134 | -0.30% | 2.6만 |
|---|
| 2026.08.17 | ₩31,482 | ₩31,486 | ₩31,355 | ₩31,362 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩31,748 | ₩31,882 | ₩31,415 | ₩31,436 | -0.98% | 3.1만 |
|---|
| 2026.08.13 | ₩31,602 | ₩31,775 | ₩31,578 | ₩31,726 | +0.39% | 1.8만 |
|---|
| 2026.08.12 | ₩31,482 | ₩31,575 | ₩31,468 | ₩31,508 | +0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩31,548 | ₩31,668 | ₩31,508 | ₩31,615 | +0.21% | 2만 |
|---|
| 2026.08.10 | ₩31,488 | ₩31,735 | ₩31,482 | ₩31,548 | +0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩31,322 | ₩31,468 | ₩31,322 | ₩31,379 | +0.18% | 3.4만 |
|---|
| 2026.08.06 | ₩31,108 | ₩31,402 | ₩31,041 | ₩31,362 | +0.81% | 17.1만 |
|---|
| 2026.08.05 | ₩31,108 | ₩31,122 | ₩31,015 | ₩31,108 | 0.00% | 1.2만 |
|---|
| 2026.08.04 | ₩31,108 | ₩31,215 | ₩29,534 | ₩31,162 | +0.17% | 4.3만 |
|---|
| 2026.08.03 | ₩30,535 | ₩30,988 | ₩30,441 | ₩30,855 | +1.05% | 2.8만 |
|---|
| 2026.07.31 | ₩30,521 | ₩30,521 | ₩30,141 | ₩30,388 | -0.44% | 1.3만 |
|---|
| 2026.07.30 | ₩30,281 | ₩30,428 | ₩30,174 | ₩30,401 | +0.40% | 1.8만 |
|---|
| 2026.07.29 | ₩29,908 | ₩30,061 | ₩29,614 | ₩29,614 | -0.98% | 1.3만 |
|---|
| 2026.07.28 | ₩30,174 | ₩30,321 | ₩29,974 | ₩29,978 | -0.65% | 2만 |
|---|
| 2026.07.27 | ₩30,508 | ₩30,508 | ₩30,054 | ₩30,141 | -1.20% | 2.9만 |
|---|
| 2026.07.24 | ₩30,415 | ₩30,788 | ₩30,294 | ₩30,330 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩30,548 | ₩30,548 | ₩30,188 | ₩30,188 | -1.18% | 3.4만 |
|---|
| 2026.07.22 | ₩30,855 | ₩31,095 | ₩30,841 | ₩30,975 | +0.39% | 2.5만 |
|---|
| 2026.07.21 | ₩31,015 | ₩31,122 | ₩31,015 | ₩31,041 | +0.09% | 1.9만 |
|---|
| 2026.07.20 | ₩30,801 | ₩31,081 | ₩30,801 | ₩31,028 | +0.74% | 2.2만 |
|---|
| 2026.07.17 | ₩30,841 | ₩31,015 | ₩30,788 | ₩30,961 | +0.39% | 2.1만 |
|---|
| 2026.07.16 | ₩31,215 | ₩31,228 | ₩31,148 | ₩31,148 | -0.21% | 2.1만 |
|---|
| 2026.07.15 | ₩31,306 | ₩31,468 | ₩31,306 | ₩31,442 | +0.43% | 3.3만 |
|---|
| 2026.07.14 | ₩31,102 | ₩31,122 | ₩30,975 | ₩31,055 | -0.15% | 2.1만 |
|---|
| 2026.07.13 | ₩31,348 | ₩31,362 | ₩30,975 | ₩31,081 | -0.85% | 2.8만 |
|---|
| 2026.07.10 | ₩31,295 | ₩31,295 | ₩30,961 | ₩31,215 | -0.26% | 2.8만 |
|---|
| 2026.07.09 | ₩30,775 | ₩31,242 | ₩30,775 | ₩31,215 | +1.43% | 3.3만 |
|---|
| 2026.07.08 | ₩30,214 | ₩31,095 | ₩30,214 | ₩31,055 | +2.78% | 2.7만 |
|---|
| 2026.07.07 | ₩31,175 | ₩31,268 | ₩30,981 | ₩31,162 | -0.04% | 9.5천 |
|---|
| 2026.07.06 | ₩31,081 | ₩31,148 | ₩30,948 | ₩31,075 | -0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩31,202 | ₩31,202 | ₩30,861 | ₩30,893 | -0.99% | 4.5만 |
|---|
| 2026.07.01 | ₩31,055 | ₩31,055 | ₩30,648 | ₩30,801 | -0.82% | 3.1만 |
|---|
| 2026.06.30 | ₩30,895 | ₩30,908 | ₩30,761 | ₩30,876 | -0.06% | 1.2만 |
|---|
| 2026.06.29 | ₩31,268 | ₩31,302 | ₩31,055 | ₩31,242 | -0.09% | 2.1만 |
|---|
| 2026.06.26 | ₩31,122 | ₩31,122 | ₩30,801 | ₩31,035 | -0.28% | 3.5만 |
|---|
| 2026.06.25 | ₩30,961 | ₩31,015 | ₩30,695 | ₩30,828 | -0.43% | 2.3만 |
|---|
| 2026.06.24 | ₩31,348 | ₩31,362 | ₩31,035 | ₩31,110 | -0.76% | 2만 |
|---|
| 2026.06.23 | ₩31,468 | ₩31,468 | ₩31,175 | ₩31,308 | -0.51% | 3.7만 |
|---|
| 2026.06.22 | ₩31,675 | ₩31,882 | ₩31,456 | ₩31,502 | -0.55% | 4.1만 |
|---|
| 2026.06.18 | ₩31,655 | ₩31,915 | ₩31,655 | ₩31,789 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩32,095 | ₩32,109 | ₩31,722 | ₩31,735 | -1.12% | 3.3만 |
|---|
| 2026.06.16 | ₩31,929 | ₩32,109 | ₩31,929 | ₩32,099 | +0.53% | 4.2천 |
|---|
| 2026.06.15 | ₩31,902 | ₩32,135 | ₩31,815 | ₩32,095 | +0.61% | 3.3만 |
|---|
| 2026.06.12 | ₩31,508 | ₩31,668 | ₩31,495 | ₩31,559 | +0.16% | 9.4천 |
|---|
| 2026.06.11 | ₩31,922 | ₩31,922 | ₩31,322 | ₩31,668 | -0.79% | 2만 |
|---|
| 2026.06.10 | ₩31,695 | ₩32,015 | ₩31,695 | ₩31,748 | +0.17% | 1.1만 |
|---|
| 2026.06.09 | ₩32,215 | ₩32,429 | ₩31,762 | ₩31,938 | -0.86% | 2.7만 |
|---|
| 2026.06.08 | ₩32,229 | ₩32,282 | ₩32,149 | ₩32,189 | -0.12% | 2.8만 |
|---|
| 2026.06.05 | ₩32,816 | ₩32,816 | ₩32,149 | ₩32,215 | -1.83% | 2.4만 |
|---|
| 2026.06.04 | ₩32,789 | ₩32,982 | ₩32,789 | ₩32,922 | +0.41% | 4.4만 |
|---|
| 2026.06.03 | ₩32,802 | ₩32,962 | ₩32,789 | ₩32,864 | +0.19% | 1.1만 |
|---|
| 2026.06.02 | ₩33,256 | ₩33,349 | ₩32,949 | ₩33,022 | -0.70% | 2.5만 |
|---|
| 2026.06.01 | ₩33,336 | ₩33,336 | ₩32,642 | ₩32,896 | -1.32% | 7.2만 |
|---|
| 2026.05.29 | ₩32,749 | ₩33,066 | ₩32,669 | ₩33,065 | +0.97% | 5.7천 |
|---|
| 2026.05.28 | ₩32,949 | ₩33,269 | ₩32,942 | ₩33,243 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩32,882 | ₩32,922 | ₩32,816 | ₩32,902 | +0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩32,922 | ₩32,922 | ₩32,722 | ₩32,856 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩32,789 | ₩32,882 | ₩32,709 | ₩32,814 | +0.08% | 2.7만 |
|---|
| 2026.05.21 | ₩32,789 | ₩32,789 | ₩32,549 | ₩32,641 | -0.45% | 5.1천 |
|---|
| 2026.05.20 | ₩32,536 | ₩32,682 | ₩32,536 | ₩32,618 | +0.25% | 2.9천 |
|---|
| 2026.05.19 | ₩32,656 | ₩32,656 | ₩32,457 | ₩32,457 | -0.61% | 1.4만 |
|---|
| 2026.05.18 | ₩32,709 | ₩32,709 | ₩32,496 | ₩32,597 | -0.34% | 8.8천 |
|---|
| 2026.05.15 | ₩32,802 | ₩32,842 | ₩32,758 | ₩32,758 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩32,762 | ₩32,949 | ₩32,722 | ₩32,794 | +0.10% | 2.3만 |
|---|
| 2026.05.13 | ₩32,602 | ₩32,709 | ₩32,549 | ₩32,692 | +0.27% | 8.5천 |
|---|
| 2026.05.12 | ₩32,589 | ₩32,589 | ₩32,410 | ₩32,485 | -0.32% | 8.3천 |
|---|
| 2026.05.11 | ₩32,869 | ₩32,869 | ₩32,589 | ₩32,649 | -0.67% | 1.1만 |
|---|
| 2026.05.08 | ₩32,696 | ₩32,749 | ₩32,616 | ₩32,696 | 0.00% | 4.3천 |
|---|
| 2026.05.07 | ₩32,908 | ₩32,908 | ₩32,589 | ₩32,642 | -0.81% | 1.2만 |
|---|
| 2026.05.06 | ₩32,442 | ₩32,656 | ₩32,442 | ₩32,656 | +0.66% | 7.3천 |
|---|
| 2026.05.05 | ₩32,442 | ₩32,482 | ₩32,355 | ₩32,435 | -0.02% | 2.1만 |
|---|
| 2026.05.04 | ₩32,415 | ₩32,442 | ₩32,215 | ₩32,335 | -0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩32,736 | ₩32,736 | ₩32,415 | ₩32,520 | -0.66% | 4.2만 |
|---|
| 2026.04.30 | ₩32,202 | ₩32,322 | ₩32,014 | ₩32,014 | -0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩32,829 | ₩32,942 | ₩32,736 | ₩32,793 | -0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩32,762 | ₩32,762 | ₩32,716 | ₩32,716 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩32,776 | ₩32,896 | ₩32,722 | ₩32,822 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩32,742 | ₩32,869 | ₩32,722 | ₩32,812 | +0.21% | 3.4만 |
|---|
| 2026.04.23 | ₩32,896 | ₩32,896 | ₩32,562 | ₩32,685 | -0.64% | 1.8만 |
|---|
| 2026.04.22 | ₩32,962 | ₩33,109 | ₩32,816 | ₩32,949 | -0.04% | 1.7만 |
|---|
| 2026.04.21 | ₩33,229 | ₩33,229 | ₩32,896 | ₩32,902 | -0.98% | 1.5만 |
|---|
| 2026.04.20 | ₩32,816 | ₩33,056 | ₩32,789 | ₩33,004 | +0.57% | 1.4만 |
|---|
| 2026.04.17 | ₩33,296 | ₩33,296 | ₩32,842 | ₩33,069 | -0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩32,749 | ₩33,016 | ₩32,722 | ₩32,862 | +0.35% | 3.8만 |
|---|
| 2026.04.15 | ₩32,449 | ₩32,762 | ₩32,449 | ₩32,629 | +0.55% | 2.5만 |
|---|
| 2026.04.14 | ₩32,315 | ₩32,722 | ₩32,269 | ₩32,429 | +0.35% | 4.8만 |
|---|
| 2026.04.13 | ₩31,935 | ₩32,049 | ₩31,882 | ₩32,049 | +0.36% | 5.7천 |
|---|
| 2026.04.10 | ₩31,628 | ₩31,708 | ₩31,628 | ₩31,666 | +0.12% | 1.7만 |
|---|
| 2026.04.09 | ₩31,748 | ₩31,748 | ₩31,615 | ₩31,643 | -0.33% | 5.9천 |
|---|
| 2026.04.08 | ₩31,431 | ₩31,975 | ₩31,415 | ₩31,748 | +1.01% | 2.6만 |
|---|
| 2026.04.07 | ₩30,921 | ₩31,388 | ₩30,821 | ₩31,291 | +1.19% | 1.1만 |
|---|
| 2026.04.06 | ₩31,455 | ₩31,482 | ₩31,228 | ₩31,238 | -0.69% | 1.1만 |
|---|
| 2026.04.02 | ₩31,215 | ₩31,228 | ₩30,895 | ₩30,988 | -0.73% | 2.1만 |
|---|
| 2026.04.01 | ₩31,202 | ₩31,775 | ₩30,988 | ₩31,748 | +1.75% | 5.7만 |
|---|
| 2026.03.31 | ₩31,095 | ₩31,108 | ₩30,668 | ₩30,868 | -0.73% | 8.3천 |
|---|
| 2026.03.30 | ₩30,561 | ₩30,988 | ₩30,561 | ₩30,948 | +1.27% | 3천 |
|---|
| 2026.03.27 | ₩31,468 | ₩31,495 | ₩30,868 | ₩30,961 | -1.61% | 1.3만 |
|---|
| 2026.03.26 | ₩31,348 | ₩31,575 | ₩31,071 | ₩31,071 | -0.89% | 3.3만 |
|---|
| 2026.03.25 | ₩31,762 | ₩31,975 | ₩31,550 | ₩31,626 | -0.43% | 8.3천 |
|---|
| 2026.03.24 | ₩31,975 | ₩32,082 | ₩31,548 | ₩31,619 | -1.11% | 4.6만 |
|---|
| 2026.03.23 | ₩31,895 | ₩32,122 | ₩31,802 | ₩32,095 | +0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩31,682 | ₩31,842 | ₩31,436 | ₩31,642 | -0.13% | 3.4만 |
|---|
| 2026.03.19 | ₩31,818 | ₩31,922 | ₩31,748 | ₩31,915 | +0.31% | 1.5만 |
|---|
| 2026.03.18 | ₩32,069 | ₩32,122 | ₩31,954 | ₩31,954 | -0.36% | 7.3천 |
|---|
| 2026.03.17 | ₩32,095 | ₩32,496 | ₩32,015 | ₩32,150 | +0.17% | 3.3만 |
|---|
| 2026.03.16 | ₩32,082 | ₩32,082 | ₩31,935 | ₩32,002 | -0.25% | 5.8천 |
|---|
| 2026.03.13 | ₩31,982 | ₩31,982 | ₩31,841 | ₩31,849 | -0.42% | 1.1만 |
|---|
| 2026.03.12 | ₩32,282 | ₩32,315 | ₩31,995 | ₩32,174 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩32,429 | ₩32,429 | ₩32,109 | ₩32,250 | -0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩32,038 | ₩32,242 | ₩32,022 | ₩32,069 | +0.10% | 2만 |
|---|
| 2026.03.09 | ₩31,659 | ₩31,855 | ₩31,659 | ₩31,775 | +0.37% | 8.9천 |
|---|
| 2026.03.06 | ₩31,889 | ₩32,069 | ₩31,842 | ₩31,842 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩31,682 | ₩32,189 | ₩31,682 | ₩32,002 | +1.01% | 1.3만 |
|---|
| 2026.03.04 | ₩31,148 | ₩31,766 | ₩31,148 | ₩31,658 | +1.64% | 4.1천 |
|---|
| 2026.03.03 | ₩31,282 | ₩31,588 | ₩31,282 | ₩31,562 | +0.90% | 6.2천 |
|---|
| 2026.03.02 | ₩31,415 | ₩31,655 | ₩31,362 | ₩31,482 | +0.21% | 9.6천 |
|---|
| 2026.02.27 | ₩32,335 | ₩32,335 | ₩31,268 | ₩31,682 | -2.02% | 5.7천 |
|---|
| 2026.02.26 | ₩32,322 | ₩32,429 | ₩32,202 | ₩32,362 | +0.12% | 4.7만 |
|---|
| 2026.02.25 | ₩32,209 | ₩32,362 | ₩32,135 | ₩32,215 | +0.02% | 9.2만 |
|---|
| 2026.02.24 | ₩32,015 | ₩32,442 | ₩31,962 | ₩32,015 | 0.00% | 4.5만 |
|---|
| 2026.02.23 | ₩32,069 | ₩32,282 | ₩31,959 | ₩32,282 | +0.67% | 1.2만 |
|---|
| 2026.02.20 | ₩32,589 | ₩32,589 | ₩32,333 | ₩32,399 | -0.58% | 2만 |
|---|
| 2026.02.19 | ₩32,415 | ₩32,736 | ₩32,375 | ₩32,386 | -0.09% | 4.2만 |
|---|
| 2026.02.18 | ₩32,722 | ₩32,722 | ₩32,303 | ₩32,415 | -0.94% | 6.7만 |
|---|
| 2026.02.17 | ₩32,335 | ₩32,379 | ₩32,095 | ₩32,289 | -0.14% | 1.8만 |
|---|
| 2026.02.13 | ₩32,055 | ₩32,242 | ₩32,029 | ₩32,187 | +0.41% | 4.8만 |
|---|
| 2026.02.12 | ₩32,415 | ₩32,644 | ₩31,949 | ₩32,415 | 0.00% | 3.5만 |
|---|
| 2026.02.11 | ₩31,935 | ₩33,549 | ₩31,148 | ₩31,935 | 0.00% | 15.7만 |
|---|
| 2026.02.10 | ₩31,989 | ₩32,082 | ₩31,869 | ₩31,961 | -0.09% | 2.4만 |
|---|
| 2026.02.09 | ₩31,668 | ₩31,949 | ₩31,668 | ₩31,882 | +0.67% | 3.8천 |
|---|
| 2026.02.06 | ₩31,748 | ₩31,748 | ₩31,135 | ₩31,682 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩34,016 | ₩34,016 | ₩31,015 | ₩31,122 | -8.51% | 2.7만 |
|---|
| 2026.02.04 | ₩31,682 | ₩31,682 | ₩31,402 | ₩31,522 | -0.51% | 1.8만 |
|---|
| 2026.02.03 | ₩32,149 | ₩32,149 | ₩31,722 | ₩31,895 | -0.79% | 7.7천 |
|---|
| 2026.02.02 | ₩32,242 | ₩32,322 | ₩31,855 | ₩31,881 | -1.12% | 1만 |
|---|
| 2026.01.30 | ₩32,322 | ₩32,496 | ₩31,895 | ₩32,091 | -0.71% | 6.5천 |
|---|
| 2026.01.29 | ₩32,656 | ₩32,656 | ₩32,309 | ₩32,489 | -0.51% | 8천 |
|---|
| 2026.01.28 | ₩32,749 | ₩33,042 | ₩32,629 | ₩33,042 | +0.90% | 1.1만 |
|---|
| 2026.01.27 | ₩32,442 | ₩32,736 | ₩32,442 | ₩32,736 | +0.90% | 1.6만 |
|---|
| 2026.01.26 | ₩32,175 | ₩32,909 | ₩32,175 | ₩32,844 | +2.08% | 1.1만 |
|---|
| 2026.01.23 | ₩32,415 | ₩32,629 | ₩32,393 | ₩32,562 | +0.45% | 3.1만 |
|---|
| 2026.01.22 | ₩32,310 | ₩32,609 | ₩32,310 | ₩32,509 | +0.62% | 6.2만 |
|---|
| 2026.01.21 | ₩32,322 | ₩32,375 | ₩31,989 | ₩32,229 | -0.29% | 2.1만 |
|---|
| 2026.01.20 | ₩32,922 | ₩32,922 | ₩31,962 | ₩32,175 | -2.27% | 2.5만 |
|---|
| 2026.01.16 | ₩32,616 | ₩32,709 | ₩31,869 | ₩32,602 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩32,856 | ₩32,856 | ₩32,482 | ₩32,482 | -1.14% | 3.3만 |
|---|
| 2026.01.14 | ₩32,842 | ₩32,936 | ₩32,549 | ₩32,722 | -0.37% | 1.2만 |
|---|
| 2026.01.13 | ₩32,989 | ₩33,216 | ₩32,722 | ₩33,016 | +0.08% | 5.3만 |
|---|
| 2026.01.12 | ₩33,016 | ₩33,162 | ₩32,896 | ₩33,149 | +0.40% | 2.5만 |
|---|
| 2026.01.09 | ₩33,122 | ₩33,122 | ₩32,684 | ₩32,989 | -0.40% | 5만 |
|---|
| 2026.01.08 | ₩32,816 | ₩32,949 | ₩32,753 | ₩32,862 | +0.14% | 2.2만 |
|---|
| 2026.01.07 | ₩32,829 | ₩32,976 | ₩32,722 | ₩32,905 | +0.23% | 3만 |
|---|
| 2026.01.06 | ₩33,016 | ₩33,016 | ₩32,802 | ₩32,882 | -0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩32,882 | ₩32,949 | ₩32,576 | ₩32,802 | -0.24% | 5.4만 |
|---|
| 2026.01.02 | ₩33,029 | ₩33,029 | ₩32,465 | ₩32,465 | -1.71% | 1.2만 |
|---|
| 2025.12.31 | ₩32,976 | ₩32,976 | ₩32,816 | ₩32,865 | -0.34% | 1.8천 |
|---|
| 2025.12.30 | ₩33,136 | ₩33,336 | ₩33,136 | ₩33,240 | +0.31% | 4.2천 |
|---|
| 2025.12.29 | ₩33,389 | ₩33,429 | ₩33,189 | ₩33,272 | -0.35% | 1.1만 |
|---|
| 2025.12.26 | ₩33,229 | ₩33,323 | ₩33,162 | ₩33,232 | +0.01% | 5.5천 |
|---|
| 2025.12.24 | ₩33,229 | ₩33,283 | ₩33,144 | ₩33,144 | -0.26% | 8.7천 |
|---|
| 2025.12.23 | ₩32,869 | ₩33,229 | ₩32,869 | ₩33,113 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩33,149 | ₩33,216 | ₩32,978 | ₩33,120 | -0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩32,910 | ₩32,989 | ₩32,869 | ₩32,954 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩32,722 | ₩32,749 | ₩32,652 | ₩32,689 | -0.10% | 9.4천 |
|---|
| 2025.12.17 | ₩32,789 | ₩32,816 | ₩32,621 | ₩32,621 | -0.51% | 1.1만 |
|---|
| 2025.12.16 | ₩32,762 | ₩32,802 | ₩32,682 | ₩32,785 | +0.07% | 7.7천 |
|---|
| 2025.12.15 | ₩32,762 | ₩32,949 | ₩32,762 | ₩32,852 | +0.27% | 2.1만 |
|---|
| 2025.12.12 | ₩33,056 | ₩33,062 | ₩32,742 | ₩32,872 | -0.56% | 8.3천 |
|---|
| 2025.12.11 | ₩33,189 | ₩33,189 | ₩32,626 | ₩33,057 | -0.40% | 2.6만 |
|---|
| 2025.12.10 | ₩33,683 | ₩33,683 | ₩33,176 | ₩33,269 | -1.23% | 7.1천 |
|---|
| 2025.12.09 | ₩33,249 | ₩33,261 | ₩33,176 | ₩33,249 | 0.00% | 6.9천 |
|---|
| 2025.12.08 | ₩36,444 | ₩36,444 | ₩33,168 | ₩33,176 | -8.97% | 1만 |
|---|
| 2025.12.05 | ₩33,656 | ₩35,324 | ₩33,109 | ₩33,133 | -1.55% | 9.1천 |
|---|
| 2025.12.04 | ₩33,096 | ₩33,109 | ₩32,853 | ₩32,853 | -0.73% | 6.3천 |
|---|
| 2025.12.03 | ₩32,869 | ₩33,082 | ₩32,866 | ₩32,958 | +0.27% | 1.8만 |
|---|
| 2025.12.02 | ₩32,869 | ₩32,976 | ₩32,802 | ₩32,896 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩32,602 | ₩32,676 | ₩32,455 | ₩32,556 | -0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩32,882 | ₩32,962 | ₩32,282 | ₩32,505 | -1.15% | 1.3만 |
|---|
| 2025.11.26 | ₩33,162 | ₩33,189 | ₩32,896 | ₩32,909 | -0.76% | 1.4만 |
|---|
| 2025.11.25 | ₩32,402 | ₩33,096 | ₩32,402 | ₩32,933 | +1.64% | 3.7만 |
|---|
| 2025.11.24 | ₩33,656 | ₩33,656 | ₩33,189 | ₩33,509 | -0.44% | 8.4천 |
|---|
| 2025.11.21 | ₩32,182 | ₩32,762 | ₩32,129 | ₩32,429 | +0.77% | 11.7만 |
|---|
| 2025.11.20 | ₩33,323 | ₩33,323 | ₩32,672 | ₩32,740 | -1.75% | 13.9만 |
|---|
| 2025.11.19 | ₩32,589 | ₩32,762 | ₩32,524 | ₩32,576 | -0.04% | 2.5만 |
|---|
| 2025.11.18 | ₩32,536 | ₩32,602 | ₩32,349 | ₩32,504 | -0.10% | 1.6만 |
|---|
| 2025.11.17 | ₩32,869 | ₩32,869 | ₩32,686 | ₩32,686 | -0.56% | 5.2천 |
|---|
| 2025.11.14 | ₩32,629 | ₩32,802 | ₩32,589 | ₩32,589 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩33,016 | ₩33,136 | ₩32,825 | ₩32,825 | -0.58% | 1.2만 |
|---|
| 2025.11.12 | ₩33,162 | ₩33,162 | ₩33,096 | ₩33,126 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩33,216 | ₩33,323 | ₩33,162 | ₩33,268 | +0.16% | 2.7만 |
|---|
| 2025.11.10 | ₩32,976 | ₩33,496 | ₩32,976 | ₩33,469 | +1.50% | 2.8만 |
|---|
| 2025.11.07 | ₩32,856 | ₩33,149 | ₩32,856 | ₩33,118 | +0.80% | 6.1천 |
|---|
| 2025.11.06 | ₩33,315 | ₩33,389 | ₩33,109 | ₩33,129 | -0.56% | 3만 |
|---|
| 2025.11.05 | ₩33,443 | ₩33,536 | ₩33,376 | ₩33,469 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,162 | ₩33,162 | ₩32,728 | ₩32,729 | -1.31% | 9천 |
|---|
| 2025.11.03 | ₩33,416 | ₩33,589 | ₩33,236 | ₩33,236 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩33,869 | ₩33,869 | ₩33,524 | ₩33,524 | -1.02% | 900 |
|---|
| 2025.10.30 | ₩33,876 | ₩33,876 | ₩33,728 | ₩33,728 | -0.44% | 3천 |
|---|
| 2025.10.29 | ₩33,783 | ₩33,976 | ₩33,536 | ₩33,884 | +0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩33,875 | ₩34,096 | ₩33,812 | ₩33,812 | -0.19% | 5.8천 |
|---|
| 2025.10.27 | ₩33,976 | ₩34,176 | ₩33,936 | ₩33,936 | -0.12% | 6.4천 |
|---|
| 2025.10.24 | ₩33,801 | ₩34,064 | ₩33,801 | ₩34,064 | +0.78% | 1.2천 |
|---|
| 2025.10.23 | ₩33,142 | ₩33,576 | ₩33,142 | ₩33,400 | +0.78% | 8.6천 |
|---|
| 2025.10.22 | ₩33,576 | ₩33,576 | ₩33,456 | ₩33,543 | -0.10% | 2.1천 |
|---|
| 2025.10.21 | ₩33,276 | ₩33,416 | ₩33,276 | ₩33,416 | +0.42% | 2.7천 |
|---|
| 2025.10.20 | ₩33,323 | ₩33,323 | ₩33,203 | ₩33,223 | -0.30% | 2.9만 |
|---|
| 2025.10.17 | ₩33,122 | ₩33,122 | ₩32,922 | ₩33,085 | -0.11% | 700 |
|---|
| 2025.10.16 | ₩33,056 | ₩33,082 | ₩32,953 | ₩32,953 | -0.31% | 4천 |
|---|
| 2025.10.15 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,640 | ₩32,776 | ₩32,609 | ₩32,634 | -0.02% | 1.2천 |
|---|
| 2025.10.13 | ₩33,070 | ₩33,296 | ₩33,069 | ₩33,231 | +0.48% | 4.9천 |
|---|
| 2025.10.10 | ₩32,962 | ₩33,122 | ₩32,828 | ₩32,828 | -0.41% | 5.2천 |
|---|