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 | ₩32,120 | ₩32,120 | ₩31,726 | ₩31,827 | -0.91% | 1.3천 |
| 2026.10.08 | ₩31,666 | ₩31,893 | ₩31,479 | ₩31,560 | -0.34% | 5.8만 |
| 2026.10.07 | ₩32,655 | ₩33,282 | ₩31,519 | ₩32,054 | -1.84% | 6.9만 |
| 2026.10.06 | ₩31,867 | ₩33,202 | ₩31,760 | ₩31,995 | +0.40% | 3.5만 |
| 2026.10.05 | ₩31,733 | ₩31,958 | ₩31,733 | ₩31,913 | +0.57% | 4.9천 |
| 2026.10.02 | ₩31,606 | ₩31,767 | ₩31,606 | ₩31,745 | +0.44% | 1.9만 |
| 2026.10.01 | ₩32,314 | ₩32,327 | ₩31,252 | ₩31,413 | -2.79% | 2.2만 |
| 2026.09.30 | ₩31,637 | ₩31,637 | ₩31,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,449 |
| -0.60% |
| 4.9만 |
| 2026.09.29 | ₩31,626 | ₩32,147 | ₩31,626 | ₩32,019 | +1.24% | 3.5만 |
|---|
| 2026.09.28 | ₩31,746 | ₩31,760 | ₩31,706 | ₩31,746 | 0.00% | 5.9천 |
|---|
| 2026.09.25 | ₩31,867 | ₩31,994 | ₩31,847 | ₩31,994 | +0.40% | 3.4천 |
|---|
| 2026.09.24 | ₩31,813 | ₩32,054 | ₩31,693 | ₩31,805 | -0.03% | 3.3만 |
|---|
| 2026.09.23 | ₩31,960 | ₩32,054 | ₩31,867 | ₩31,872 | -0.28% | 1.4만 |
|---|
| 2026.09.22 | ₩32,151 | ₩32,321 | ₩32,014 | ₩32,014 | -0.43% | 2.8만 |
|---|
| 2026.09.21 | ₩31,907 | ₩32,201 | ₩31,907 | ₩32,135 | +0.72% | 5.1천 |
|---|
| 2026.09.18 | ₩31,867 | ₩31,873 | ₩31,653 | ₩31,706 | -0.50% | 6.1만 |
|---|
| 2026.09.17 | ₩31,827 | ₩31,893 | ₩31,800 | ₩31,851 | +0.08% | 4만 |
|---|
| 2026.09.16 | ₩31,787 | ₩31,800 | ₩31,586 | ₩31,622 | -0.52% | 1.4만 |
|---|
| 2026.09.15 | ₩31,653 | ₩31,653 | ₩31,600 | ₩31,613 | -0.13% | 8.8천 |
|---|
| 2026.09.14 | ₩31,600 | ₩31,813 | ₩31,586 | ₩31,716 | +0.37% | 1.8만 |
|---|
| 2026.09.11 | ₩31,920 | ₩31,960 | ₩31,787 | ₩31,879 | -0.13% | 2.3만 |
|---|
| 2026.09.10 | ₩31,813 | ₩31,880 | ₩31,760 | ₩31,773 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩31,974 | ₩32,601 | ₩31,800 | ₩31,900 | -0.23% | 1.3만 |
|---|
| 2026.09.08 | ₩31,720 | ₩32,134 | ₩31,720 | ₩32,134 | +1.31% | 1.7만 |
|---|
| 2026.09.04 | ₩31,693 | ₩31,800 | ₩31,693 | ₩31,763 | +0.22% | 1.3만 |
|---|
| 2026.09.03 | ₩31,640 | ₩31,980 | ₩31,640 | ₩31,893 | +0.80% | 2.9만 |
|---|
| 2026.09.02 | ₩31,252 | ₩31,533 | ₩31,252 | ₩31,381 | +0.41% | 2만 |
|---|
| 2026.09.01 | ₩31,145 | ₩31,479 | ₩31,052 | ₩31,331 | +0.60% | 2.7만 |
|---|
| 2026.08.31 | ₩31,466 | ₩31,586 | ₩31,306 | ₩31,522 | +0.18% | 1.8만 |
|---|
| 2026.08.28 | ₩31,720 | ₩31,720 | ₩31,640 | ₩31,706 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩31,546 | ₩31,613 | ₩31,473 | ₩31,593 | +0.15% | 1.1만 |
|---|
| 2026.08.26 | ₩31,292 | ₩31,332 | ₩31,226 | ₩31,276 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩31,292 | ₩31,299 | ₩31,219 | ₩31,274 | -0.06% | 9.6천 |
|---|
| 2026.08.24 | ₩31,172 | ₩31,239 | ₩31,119 | ₩31,186 | +0.04% | 1.8만 |
|---|
| 2026.08.21 | ₩31,219 | ₩31,239 | ₩31,025 | ₩31,190 | -0.09% | 4.9만 |
|---|
| 2026.08.20 | ₩31,199 | ₩31,199 | ₩31,065 | ₩31,132 | -0.21% | 1.2만 |
|---|
| 2026.08.19 | ₩31,012 | ₩31,319 | ₩31,012 | ₩31,202 | +0.61% | 1만 |
|---|
| 2026.08.18 | ₩31,266 | ₩31,279 | ₩31,132 | ₩31,171 | -0.30% | 2.6만 |
|---|
| 2026.08.17 | ₩31,519 | ₩31,523 | ₩31,393 | ₩31,399 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩31,787 | ₩31,920 | ₩31,453 | ₩31,474 | -0.98% | 3.1만 |
|---|
| 2026.08.13 | ₩31,640 | ₩31,813 | ₩31,616 | ₩31,764 | +0.39% | 1.8만 |
|---|
| 2026.08.12 | ₩31,519 | ₩31,613 | ₩31,506 | ₩31,546 | +0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩31,586 | ₩31,706 | ₩31,546 | ₩31,653 | +0.21% | 2만 |
|---|
| 2026.08.10 | ₩31,526 | ₩31,773 | ₩31,519 | ₩31,586 | +0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩31,359 | ₩31,506 | ₩31,359 | ₩31,417 | +0.18% | 3.4만 |
|---|
| 2026.08.06 | ₩31,145 | ₩31,439 | ₩31,079 | ₩31,399 | +0.81% | 17.1만 |
|---|
| 2026.08.05 | ₩31,145 | ₩31,159 | ₩31,052 | ₩31,145 | 0.00% | 1.2만 |
|---|
| 2026.08.04 | ₩31,145 | ₩31,252 | ₩29,570 | ₩31,199 | +0.17% | 4.3만 |
|---|
| 2026.08.03 | ₩30,571 | ₩31,025 | ₩30,478 | ₩30,892 | +1.05% | 2.8만 |
|---|
| 2026.07.31 | ₩30,558 | ₩30,558 | ₩30,177 | ₩30,424 | -0.44% | 1.3만 |
|---|
| 2026.07.30 | ₩30,317 | ₩30,464 | ₩30,211 | ₩30,438 | +0.40% | 1.8만 |
|---|
| 2026.07.29 | ₩29,943 | ₩30,097 | ₩29,650 | ₩29,650 | -0.98% | 1.3만 |
|---|
| 2026.07.28 | ₩30,211 | ₩30,358 | ₩30,010 | ₩30,014 | -0.65% | 2만 |
|---|
| 2026.07.27 | ₩30,544 | ₩30,544 | ₩30,090 | ₩30,177 | -1.20% | 2.9만 |
|---|
| 2026.07.24 | ₩30,451 | ₩30,825 | ₩30,331 | ₩30,367 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩30,585 | ₩30,585 | ₩30,224 | ₩30,224 | -1.18% | 3.4만 |
|---|
| 2026.07.22 | ₩30,892 | ₩31,132 | ₩30,878 | ₩31,012 | +0.39% | 2.5만 |
|---|
| 2026.07.21 | ₩31,052 | ₩31,159 | ₩31,052 | ₩31,079 | +0.09% | 1.9만 |
|---|
| 2026.07.20 | ₩30,838 | ₩31,119 | ₩30,838 | ₩31,065 | +0.74% | 2.2만 |
|---|
| 2026.07.17 | ₩30,878 | ₩31,052 | ₩30,825 | ₩30,999 | +0.39% | 2.1만 |
|---|
| 2026.07.16 | ₩31,252 | ₩31,266 | ₩31,186 | ₩31,186 | -0.21% | 2.1만 |
|---|
| 2026.07.15 | ₩31,343 | ₩31,506 | ₩31,343 | ₩31,479 | +0.43% | 3.3만 |
|---|
| 2026.07.14 | ₩31,139 | ₩31,159 | ₩31,012 | ₩31,092 | -0.15% | 2.1만 |
|---|
| 2026.07.13 | ₩31,386 | ₩31,399 | ₩31,012 | ₩31,119 | -0.85% | 2.8만 |
|---|
| 2026.07.10 | ₩31,332 | ₩31,332 | ₩30,999 | ₩31,252 | -0.26% | 2.8만 |
|---|
| 2026.07.09 | ₩30,812 | ₩31,279 | ₩30,812 | ₩31,252 | +1.43% | 3.3만 |
|---|
| 2026.07.08 | ₩30,251 | ₩31,132 | ₩30,251 | ₩31,092 | +2.78% | 2.7만 |
|---|
| 2026.07.07 | ₩31,212 | ₩31,306 | ₩31,019 | ₩31,199 | -0.04% | 9.5천 |
|---|
| 2026.07.06 | ₩31,119 | ₩31,186 | ₩30,985 | ₩31,112 | -0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩31,239 | ₩31,239 | ₩30,898 | ₩30,930 | -0.99% | 4.5만 |
|---|
| 2026.07.01 | ₩31,092 | ₩31,092 | ₩30,685 | ₩30,838 | -0.82% | 3.1만 |
|---|
| 2026.06.30 | ₩30,932 | ₩30,945 | ₩30,798 | ₩30,913 | -0.06% | 1.2만 |
|---|
| 2026.06.29 | ₩31,306 | ₩31,339 | ₩31,092 | ₩31,279 | -0.09% | 2.1만 |
|---|
| 2026.06.26 | ₩31,159 | ₩31,159 | ₩30,838 | ₩31,072 | -0.28% | 3.5만 |
|---|
| 2026.06.25 | ₩30,999 | ₩31,052 | ₩30,731 | ₩30,865 | -0.43% | 2.3만 |
|---|
| 2026.06.24 | ₩31,386 | ₩31,399 | ₩31,072 | ₩31,147 | -0.76% | 2만 |
|---|
| 2026.06.23 | ₩31,506 | ₩31,506 | ₩31,212 | ₩31,346 | -0.51% | 3.7만 |
|---|
| 2026.06.22 | ₩31,713 | ₩31,920 | ₩31,494 | ₩31,539 | -0.55% | 4.1만 |
|---|
| 2026.06.18 | ₩31,693 | ₩31,954 | ₩31,693 | ₩31,827 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩32,134 | ₩32,147 | ₩31,760 | ₩31,773 | -1.12% | 3.3만 |
|---|
| 2026.06.16 | ₩31,967 | ₩32,147 | ₩31,967 | ₩32,138 | +0.53% | 4.2천 |
|---|
| 2026.06.15 | ₩31,940 | ₩32,174 | ₩31,853 | ₩32,134 | +0.61% | 3.3만 |
|---|
| 2026.06.12 | ₩31,546 | ₩31,706 | ₩31,533 | ₩31,597 | +0.16% | 9.4천 |
|---|
| 2026.06.11 | ₩31,960 | ₩31,960 | ₩31,359 | ₩31,706 | -0.79% | 2만 |
|---|
| 2026.06.10 | ₩31,733 | ₩32,054 | ₩31,733 | ₩31,787 | +0.17% | 1.1만 |
|---|
| 2026.06.09 | ₩32,254 | ₩32,468 | ₩31,800 | ₩31,976 | -0.86% | 2.7만 |
|---|
| 2026.06.08 | ₩32,267 | ₩32,321 | ₩32,187 | ₩32,227 | -0.12% | 2.8만 |
|---|
| 2026.06.05 | ₩32,855 | ₩32,855 | ₩32,187 | ₩32,254 | -1.83% | 2.4만 |
|---|
| 2026.06.04 | ₩32,828 | ₩33,022 | ₩32,828 | ₩32,962 | +0.41% | 4.4만 |
|---|
| 2026.06.03 | ₩32,842 | ₩33,002 | ₩32,828 | ₩32,903 | +0.19% | 1.1만 |
|---|
| 2026.06.02 | ₩33,296 | ₩33,389 | ₩32,989 | ₩33,062 | -0.70% | 2.5만 |
|---|
| 2026.06.01 | ₩33,376 | ₩33,376 | ₩32,681 | ₩32,935 | -1.32% | 7.2만 |
|---|
| 2026.05.29 | ₩32,788 | ₩33,106 | ₩32,708 | ₩33,105 | +0.97% | 5.7천 |
|---|
| 2026.05.28 | ₩32,989 | ₩33,309 | ₩32,982 | ₩33,282 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩32,922 | ₩32,962 | ₩32,855 | ₩32,942 | +0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩32,962 | ₩32,962 | ₩32,762 | ₩32,895 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩32,828 | ₩32,922 | ₩32,748 | ₩32,854 | +0.08% | 2.7만 |
|---|
| 2026.05.21 | ₩32,828 | ₩32,828 | ₩32,588 | ₩32,680 | -0.45% | 5.1천 |
|---|
| 2026.05.20 | ₩32,575 | ₩32,721 | ₩32,575 | ₩32,657 | +0.25% | 2.9천 |
|---|
| 2026.05.19 | ₩32,695 | ₩32,695 | ₩32,496 | ₩32,496 | -0.61% | 1.4만 |
|---|
| 2026.05.18 | ₩32,748 | ₩32,748 | ₩32,534 | ₩32,636 | -0.34% | 8.8천 |
|---|
| 2026.05.15 | ₩32,842 | ₩32,882 | ₩32,798 | ₩32,798 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩32,802 | ₩32,989 | ₩32,762 | ₩32,834 | +0.10% | 2.3만 |
|---|
| 2026.05.13 | ₩32,641 | ₩32,748 | ₩32,588 | ₩32,731 | +0.27% | 8.5천 |
|---|
| 2026.05.12 | ₩32,628 | ₩32,628 | ₩32,449 | ₩32,524 | -0.32% | 8.3천 |
|---|
| 2026.05.11 | ₩32,908 | ₩32,908 | ₩32,628 | ₩32,688 | -0.67% | 1.1만 |
|---|
| 2026.05.08 | ₩32,735 | ₩32,788 | ₩32,655 | ₩32,735 | 0.00% | 4.3천 |
|---|
| 2026.05.07 | ₩32,947 | ₩32,947 | ₩32,628 | ₩32,681 | -0.81% | 1.2만 |
|---|
| 2026.05.06 | ₩32,481 | ₩32,695 | ₩32,481 | ₩32,695 | +0.66% | 7.3천 |
|---|
| 2026.05.05 | ₩32,481 | ₩32,521 | ₩32,394 | ₩32,474 | -0.02% | 2.1만 |
|---|
| 2026.05.04 | ₩32,454 | ₩32,481 | ₩32,254 | ₩32,374 | -0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩32,775 | ₩32,775 | ₩32,454 | ₩32,559 | -0.66% | 4.2만 |
|---|
| 2026.04.30 | ₩32,241 | ₩32,361 | ₩32,052 | ₩32,052 | -0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩32,868 | ₩32,982 | ₩32,775 | ₩32,832 | -0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩32,802 | ₩32,802 | ₩32,755 | ₩32,755 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩32,815 | ₩32,935 | ₩32,762 | ₩32,862 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩32,782 | ₩32,908 | ₩32,762 | ₩32,851 | +0.21% | 3.4만 |
|---|
| 2026.04.23 | ₩32,935 | ₩32,935 | ₩32,601 | ₩32,724 | -0.64% | 1.8만 |
|---|
| 2026.04.22 | ₩33,002 | ₩33,149 | ₩32,855 | ₩32,989 | -0.04% | 1.7만 |
|---|
| 2026.04.21 | ₩33,269 | ₩33,269 | ₩32,935 | ₩32,942 | -0.98% | 1.5만 |
|---|
| 2026.04.20 | ₩32,855 | ₩33,095 | ₩32,828 | ₩33,043 | +0.57% | 1.4만 |
|---|
| 2026.04.17 | ₩33,336 | ₩33,336 | ₩32,882 | ₩33,109 | -0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩32,788 | ₩33,055 | ₩32,762 | ₩32,902 | +0.35% | 3.8만 |
|---|
| 2026.04.15 | ₩32,488 | ₩32,802 | ₩32,488 | ₩32,668 | +0.55% | 2.5만 |
|---|
| 2026.04.14 | ₩32,354 | ₩32,762 | ₩32,307 | ₩32,468 | +0.35% | 4.8만 |
|---|
| 2026.04.13 | ₩31,974 | ₩32,087 | ₩31,920 | ₩32,087 | +0.36% | 5.7천 |
|---|
| 2026.04.10 | ₩31,666 | ₩31,746 | ₩31,666 | ₩31,704 | +0.12% | 1.7만 |
|---|
| 2026.04.09 | ₩31,787 | ₩31,787 | ₩31,653 | ₩31,681 | -0.33% | 5.9천 |
|---|
| 2026.04.08 | ₩31,469 | ₩32,014 | ₩31,453 | ₩31,787 | +1.01% | 2.6만 |
|---|
| 2026.04.07 | ₩30,959 | ₩31,426 | ₩30,858 | ₩31,328 | +1.19% | 1.1만 |
|---|
| 2026.04.06 | ₩31,493 | ₩31,519 | ₩31,266 | ₩31,275 | -0.69% | 1.1만 |
|---|
| 2026.04.02 | ₩31,252 | ₩31,266 | ₩30,932 | ₩31,025 | -0.73% | 2.1만 |
|---|
| 2026.04.01 | ₩31,239 | ₩31,813 | ₩31,025 | ₩31,787 | +1.75% | 5.7만 |
|---|
| 2026.03.31 | ₩31,132 | ₩31,145 | ₩30,705 | ₩30,905 | -0.73% | 8.3천 |
|---|
| 2026.03.30 | ₩30,598 | ₩31,025 | ₩30,598 | ₩30,985 | +1.27% | 3천 |
|---|
| 2026.03.27 | ₩31,506 | ₩31,533 | ₩30,905 | ₩30,999 | -1.61% | 1.3만 |
|---|
| 2026.03.26 | ₩31,386 | ₩31,613 | ₩31,108 | ₩31,108 | -0.89% | 3.3만 |
|---|
| 2026.03.25 | ₩31,800 | ₩32,014 | ₩31,588 | ₩31,664 | -0.43% | 8.3천 |
|---|
| 2026.03.24 | ₩32,014 | ₩32,120 | ₩31,586 | ₩31,657 | -1.11% | 4.6만 |
|---|
| 2026.03.23 | ₩31,933 | ₩32,161 | ₩31,840 | ₩32,134 | +0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩31,720 | ₩31,880 | ₩31,474 | ₩31,680 | -0.13% | 3.4만 |
|---|
| 2026.03.19 | ₩31,856 | ₩31,960 | ₩31,787 | ₩31,954 | +0.31% | 1.5만 |
|---|
| 2026.03.18 | ₩32,107 | ₩32,161 | ₩31,992 | ₩31,992 | -0.36% | 7.3천 |
|---|
| 2026.03.17 | ₩32,134 | ₩32,534 | ₩32,054 | ₩32,189 | +0.17% | 3.3만 |
|---|
| 2026.03.16 | ₩32,120 | ₩32,120 | ₩31,974 | ₩32,040 | -0.25% | 5.8천 |
|---|
| 2026.03.13 | ₩32,020 | ₩32,020 | ₩31,879 | ₩31,887 | -0.42% | 1.1만 |
|---|
| 2026.03.12 | ₩32,321 | ₩32,354 | ₩32,034 | ₩32,213 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩32,468 | ₩32,468 | ₩32,147 | ₩32,289 | -0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩32,076 | ₩32,281 | ₩32,060 | ₩32,107 | +0.10% | 2만 |
|---|
| 2026.03.09 | ₩31,697 | ₩31,893 | ₩31,697 | ₩31,813 | +0.37% | 8.9천 |
|---|
| 2026.03.06 | ₩31,927 | ₩32,107 | ₩31,880 | ₩31,880 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩31,720 | ₩32,227 | ₩31,720 | ₩32,040 | +1.01% | 1.3만 |
|---|
| 2026.03.04 | ₩31,186 | ₩31,804 | ₩31,186 | ₩31,696 | +1.64% | 4.1천 |
|---|
| 2026.03.03 | ₩31,319 | ₩31,626 | ₩31,319 | ₩31,600 | +0.90% | 6.2천 |
|---|
| 2026.03.02 | ₩31,453 | ₩31,693 | ₩31,399 | ₩31,519 | +0.21% | 9.6천 |
|---|
| 2026.02.27 | ₩32,374 | ₩32,374 | ₩31,306 | ₩31,720 | -2.02% | 5.7천 |
|---|
| 2026.02.26 | ₩32,361 | ₩32,468 | ₩32,241 | ₩32,401 | +0.12% | 4.7만 |
|---|
| 2026.02.25 | ₩32,247 | ₩32,401 | ₩32,174 | ₩32,254 | +0.02% | 9.2만 |
|---|
| 2026.02.24 | ₩32,054 | ₩32,481 | ₩32,000 | ₩32,054 | 0.00% | 4.5만 |
|---|
| 2026.02.23 | ₩32,107 | ₩32,321 | ₩31,998 | ₩32,321 | +0.67% | 1.2만 |
|---|
| 2026.02.20 | ₩32,628 | ₩32,628 | ₩32,372 | ₩32,438 | -0.58% | 2만 |
|---|
| 2026.02.19 | ₩32,454 | ₩32,775 | ₩32,414 | ₩32,425 | -0.09% | 4.2만 |
|---|
| 2026.02.18 | ₩32,762 | ₩32,762 | ₩32,342 | ₩32,454 | -0.94% | 6.7만 |
|---|
| 2026.02.17 | ₩32,374 | ₩32,418 | ₩32,134 | ₩32,327 | -0.14% | 1.8만 |
|---|
| 2026.02.13 | ₩32,094 | ₩32,281 | ₩32,067 | ₩32,226 | +0.41% | 4.8만 |
|---|
| 2026.02.12 | ₩32,454 | ₩32,683 | ₩31,987 | ₩32,454 | 0.00% | 3.5만 |
|---|
| 2026.02.11 | ₩31,974 | ₩33,590 | ₩31,186 | ₩31,974 | 0.00% | 15.7만 |
|---|
| 2026.02.10 | ₩32,027 | ₩32,120 | ₩31,907 | ₩31,999 | -0.09% | 2.4만 |
|---|
| 2026.02.09 | ₩31,706 | ₩31,987 | ₩31,706 | ₩31,920 | +0.67% | 3.8천 |
|---|
| 2026.02.06 | ₩31,787 | ₩31,787 | ₩31,172 | ₩31,720 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩34,057 | ₩34,057 | ₩31,052 | ₩31,159 | -8.51% | 2.7만 |
|---|
| 2026.02.04 | ₩31,720 | ₩31,720 | ₩31,439 | ₩31,560 | -0.51% | 1.8만 |
|---|
| 2026.02.03 | ₩32,187 | ₩32,187 | ₩31,760 | ₩31,933 | -0.79% | 7.7천 |
|---|
| 2026.02.02 | ₩32,281 | ₩32,361 | ₩31,893 | ₩31,919 | -1.12% | 1만 |
|---|
| 2026.01.30 | ₩32,361 | ₩32,534 | ₩31,933 | ₩32,130 | -0.71% | 6.5천 |
|---|
| 2026.01.29 | ₩32,695 | ₩32,695 | ₩32,348 | ₩32,528 | -0.51% | 8천 |
|---|
| 2026.01.28 | ₩32,788 | ₩33,082 | ₩32,668 | ₩33,082 | +0.90% | 1.1만 |
|---|
| 2026.01.27 | ₩32,481 | ₩32,775 | ₩32,481 | ₩32,775 | +0.90% | 1.6만 |
|---|
| 2026.01.26 | ₩32,214 | ₩32,949 | ₩32,214 | ₩32,883 | +2.08% | 1.1만 |
|---|
| 2026.01.23 | ₩32,454 | ₩32,668 | ₩32,432 | ₩32,601 | +0.45% | 3.1만 |
|---|
| 2026.01.22 | ₩32,349 | ₩32,648 | ₩32,349 | ₩32,548 | +0.62% | 6.2만 |
|---|
| 2026.01.21 | ₩32,361 | ₩32,414 | ₩32,027 | ₩32,267 | -0.29% | 2.1만 |
|---|
| 2026.01.20 | ₩32,962 | ₩32,962 | ₩32,000 | ₩32,214 | -2.27% | 2.5만 |
|---|
| 2026.01.16 | ₩32,655 | ₩32,748 | ₩31,907 | ₩32,641 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩32,895 | ₩32,895 | ₩32,521 | ₩32,521 | -1.14% | 3.3만 |
|---|
| 2026.01.14 | ₩32,882 | ₩32,975 | ₩32,588 | ₩32,762 | -0.37% | 1.2만 |
|---|
| 2026.01.13 | ₩33,029 | ₩33,256 | ₩32,762 | ₩33,055 | +0.08% | 5.3만 |
|---|
| 2026.01.12 | ₩33,055 | ₩33,202 | ₩32,935 | ₩33,189 | +0.40% | 2.5만 |
|---|
| 2026.01.09 | ₩33,162 | ₩33,162 | ₩32,723 | ₩33,029 | -0.40% | 5만 |
|---|
| 2026.01.08 | ₩32,855 | ₩32,989 | ₩32,792 | ₩32,902 | +0.14% | 2.2만 |
|---|
| 2026.01.07 | ₩32,868 | ₩33,015 | ₩32,762 | ₩32,945 | +0.23% | 3만 |
|---|
| 2026.01.06 | ₩33,055 | ₩33,055 | ₩32,842 | ₩32,922 | -0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩32,922 | ₩32,989 | ₩32,615 | ₩32,842 | -0.24% | 5.4만 |
|---|
| 2026.01.02 | ₩33,069 | ₩33,069 | ₩32,504 | ₩32,504 | -1.71% | 1.2만 |
|---|
| 2025.12.31 | ₩33,015 | ₩33,015 | ₩32,855 | ₩32,904 | -0.34% | 1.8천 |
|---|
| 2025.12.30 | ₩33,176 | ₩33,376 | ₩33,176 | ₩33,280 | +0.31% | 4.2천 |
|---|
| 2025.12.29 | ₩33,429 | ₩33,469 | ₩33,229 | ₩33,312 | -0.35% | 1.1만 |
|---|
| 2025.12.26 | ₩33,269 | ₩33,363 | ₩33,202 | ₩33,272 | +0.01% | 5.5천 |
|---|
| 2025.12.24 | ₩33,269 | ₩33,322 | ₩33,184 | ₩33,184 | -0.26% | 8.7천 |
|---|
| 2025.12.23 | ₩32,908 | ₩33,269 | ₩32,908 | ₩33,153 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩33,189 | ₩33,256 | ₩33,018 | ₩33,160 | -0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩32,950 | ₩33,029 | ₩32,908 | ₩32,994 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩32,762 | ₩32,788 | ₩32,691 | ₩32,728 | -0.10% | 9.4천 |
|---|
| 2025.12.17 | ₩32,828 | ₩32,855 | ₩32,660 | ₩32,660 | -0.51% | 1.1만 |
|---|
| 2025.12.16 | ₩32,802 | ₩32,842 | ₩32,721 | ₩32,824 | +0.07% | 7.7천 |
|---|
| 2025.12.15 | ₩32,802 | ₩32,989 | ₩32,802 | ₩32,891 | +0.27% | 2.1만 |
|---|
| 2025.12.12 | ₩33,095 | ₩33,102 | ₩32,782 | ₩32,911 | -0.56% | 8.3천 |
|---|
| 2025.12.11 | ₩33,229 | ₩33,229 | ₩32,665 | ₩33,097 | -0.40% | 2.6만 |
|---|
| 2025.12.10 | ₩33,723 | ₩33,723 | ₩33,216 | ₩33,309 | -1.23% | 7.1천 |
|---|
| 2025.12.09 | ₩33,289 | ₩33,301 | ₩33,216 | ₩33,289 | 0.00% | 6.9천 |
|---|
| 2025.12.08 | ₩36,488 | ₩36,488 | ₩33,208 | ₩33,216 | -8.97% | 1만 |
|---|
| 2025.12.05 | ₩33,696 | ₩35,366 | ₩33,149 | ₩33,173 | -1.55% | 9.1천 |
|---|
| 2025.12.04 | ₩33,135 | ₩33,149 | ₩32,892 | ₩32,892 | -0.73% | 6.3천 |
|---|
| 2025.12.03 | ₩32,908 | ₩33,122 | ₩32,906 | ₩32,998 | +0.27% | 1.8만 |
|---|
| 2025.12.02 | ₩32,908 | ₩33,015 | ₩32,842 | ₩32,935 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩32,641 | ₩32,715 | ₩32,494 | ₩32,595 | -0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩32,922 | ₩33,002 | ₩32,321 | ₩32,544 | -1.15% | 1.3만 |
|---|
| 2025.11.26 | ₩33,202 | ₩33,229 | ₩32,935 | ₩32,949 | -0.76% | 1.4만 |
|---|
| 2025.11.25 | ₩32,441 | ₩33,135 | ₩32,441 | ₩32,973 | +1.64% | 3.7만 |
|---|
| 2025.11.24 | ₩33,696 | ₩33,696 | ₩33,229 | ₩33,550 | -0.44% | 8.4천 |
|---|
| 2025.11.21 | ₩32,221 | ₩32,802 | ₩32,167 | ₩32,468 | +0.77% | 11.7만 |
|---|
| 2025.11.20 | ₩33,363 | ₩33,363 | ₩32,711 | ₩32,779 | -1.75% | 13.9만 |
|---|
| 2025.11.19 | ₩32,628 | ₩32,802 | ₩32,563 | ₩32,615 | -0.04% | 2.5만 |
|---|
| 2025.11.18 | ₩32,575 | ₩32,641 | ₩32,388 | ₩32,542 | -0.10% | 1.6만 |
|---|
| 2025.11.17 | ₩32,908 | ₩32,908 | ₩32,725 | ₩32,725 | -0.56% | 5.2천 |
|---|
| 2025.11.14 | ₩32,668 | ₩32,842 | ₩32,628 | ₩32,628 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩33,055 | ₩33,176 | ₩32,864 | ₩32,864 | -0.58% | 1.2만 |
|---|
| 2025.11.12 | ₩33,202 | ₩33,202 | ₩33,135 | ₩33,166 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩33,256 | ₩33,363 | ₩33,202 | ₩33,308 | +0.16% | 2.7만 |
|---|
| 2025.11.10 | ₩33,015 | ₩33,536 | ₩33,015 | ₩33,509 | +1.50% | 2.8만 |
|---|
| 2025.11.07 | ₩32,895 | ₩33,189 | ₩32,895 | ₩33,158 | +0.80% | 6.1천 |
|---|
| 2025.11.06 | ₩33,355 | ₩33,429 | ₩33,149 | ₩33,169 | -0.56% | 3만 |
|---|
| 2025.11.05 | ₩33,483 | ₩33,576 | ₩33,416 | ₩33,509 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,202 | ₩33,202 | ₩32,767 | ₩32,768 | -1.31% | 9천 |
|---|
| 2025.11.03 | ₩33,456 | ₩33,630 | ₩33,276 | ₩33,276 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩33,910 | ₩33,910 | ₩33,564 | ₩33,564 | -1.02% | 900 |
|---|
| 2025.10.30 | ₩33,917 | ₩33,917 | ₩33,769 | ₩33,769 | -0.44% | 3천 |
|---|
| 2025.10.29 | ₩33,823 | ₩34,017 | ₩33,576 | ₩33,925 | +0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩33,915 | ₩34,137 | ₩33,853 | ₩33,853 | -0.19% | 5.8천 |
|---|
| 2025.10.27 | ₩34,017 | ₩34,217 | ₩33,977 | ₩33,977 | -0.12% | 6.4천 |
|---|
| 2025.10.24 | ₩33,842 | ₩34,105 | ₩33,842 | ₩34,105 | +0.78% | 1.2천 |
|---|
| 2025.10.23 | ₩33,182 | ₩33,616 | ₩33,182 | ₩33,440 | +0.78% | 8.6천 |
|---|
| 2025.10.22 | ₩33,616 | ₩33,616 | ₩33,496 | ₩33,583 | -0.10% | 2.1천 |
|---|
| 2025.10.21 | ₩33,316 | ₩33,456 | ₩33,316 | ₩33,456 | +0.42% | 2.7천 |
|---|
| 2025.10.20 | ₩33,363 | ₩33,363 | ₩33,242 | ₩33,262 | -0.30% | 2.9만 |
|---|
| 2025.10.17 | ₩33,162 | ₩33,162 | ₩32,962 | ₩33,125 | -0.11% | 700 |
|---|
| 2025.10.16 | ₩33,095 | ₩33,122 | ₩32,993 | ₩32,993 | -0.31% | 4천 |
|---|
| 2025.10.15 | ₩33,245 | ₩33,245 | ₩33,245 | ₩33,245 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,679 | ₩32,815 | ₩32,648 | ₩32,673 | -0.02% | 1.2천 |
|---|
| 2025.10.13 | ₩33,110 | ₩33,336 | ₩33,109 | ₩33,270 | +0.48% | 4.9천 |
|---|
| 2025.10.10 | ₩33,002 | ₩33,162 | ₩32,867 | ₩32,867 | -0.41% | 5.2천 |
|---|