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 | ₩32,236 | ₩32,236 | ₩31,841 | ₩31,941 | -0.91% | 1.3천 |
| 2026.10.08 | ₩31,780 | ₩32,008 | ₩31,593 | ₩31,673 | -0.34% | 5.8만 |
| 2026.10.07 | ₩32,772 | ₩33,402 | ₩31,633 | ₩32,169 | -1.84% | 6.9만 |
| 2026.10.06 | ₩31,981 | ₩33,322 | ₩31,874 | ₩32,110 | +0.40% | 3.5만 |
| 2026.10.05 | ₩31,847 | ₩32,073 | ₩31,847 | ₩32,028 | +0.57% | 4.9천 |
| 2026.10.02 | ₩31,720 | ₩31,881 | ₩31,720 | ₩31,859 | +0.44% | 1.9만 |
| 2026.10.01 | ₩32,430 | ₩32,444 | ₩31,365 | ₩31,526 | -2.79% | 2.2만 |
| 2026.09.30 | ₩31,751 | ₩31,751 | ₩31,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,562 |
| -0.60% |
| 4.9만 |
| 2026.09.29 | ₩31,740 | ₩32,263 | ₩31,740 | ₩32,134 | +1.24% | 3.5만 |
|---|
| 2026.09.28 | ₩31,861 | ₩31,874 | ₩31,821 | ₩31,861 | 0.00% | 5.9천 |
|---|
| 2026.09.25 | ₩31,981 | ₩32,109 | ₩31,961 | ₩32,109 | +0.40% | 3.4천 |
|---|
| 2026.09.24 | ₩31,928 | ₩32,169 | ₩31,807 | ₩31,920 | -0.03% | 3.3만 |
|---|
| 2026.09.23 | ₩32,075 | ₩32,169 | ₩31,981 | ₩31,987 | -0.28% | 1.4만 |
|---|
| 2026.09.22 | ₩32,267 | ₩32,437 | ₩32,129 | ₩32,129 | -0.43% | 2.8만 |
|---|
| 2026.09.21 | ₩32,022 | ₩32,317 | ₩32,022 | ₩32,251 | +0.72% | 5.1천 |
|---|
| 2026.09.18 | ₩31,981 | ₩31,988 | ₩31,767 | ₩31,821 | -0.50% | 6.1만 |
|---|
| 2026.09.17 | ₩31,941 | ₩32,008 | ₩31,914 | ₩31,965 | +0.08% | 4만 |
|---|
| 2026.09.16 | ₩31,901 | ₩31,914 | ₩31,700 | ₩31,736 | -0.52% | 1.4만 |
|---|
| 2026.09.15 | ₩31,767 | ₩31,767 | ₩31,713 | ₩31,727 | -0.13% | 8.8천 |
|---|
| 2026.09.14 | ₩31,713 | ₩31,928 | ₩31,700 | ₩31,830 | +0.37% | 1.8만 |
|---|
| 2026.09.11 | ₩32,035 | ₩32,075 | ₩31,901 | ₩31,994 | -0.13% | 2.3만 |
|---|
| 2026.09.10 | ₩31,928 | ₩31,995 | ₩31,874 | ₩31,888 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩32,089 | ₩32,719 | ₩31,914 | ₩32,015 | -0.23% | 1.3만 |
|---|
| 2026.09.08 | ₩31,834 | ₩32,250 | ₩31,834 | ₩32,250 | +1.31% | 1.7만 |
|---|
| 2026.09.04 | ₩31,807 | ₩31,914 | ₩31,807 | ₩31,877 | +0.22% | 1.3만 |
|---|
| 2026.09.03 | ₩31,754 | ₩32,095 | ₩31,754 | ₩32,008 | +0.80% | 2.9만 |
|---|
| 2026.09.02 | ₩31,365 | ₩31,646 | ₩31,365 | ₩31,494 | +0.41% | 2만 |
|---|
| 2026.09.01 | ₩31,258 | ₩31,593 | ₩31,164 | ₩31,444 | +0.60% | 2.7만 |
|---|
| 2026.08.31 | ₩31,579 | ₩31,700 | ₩31,419 | ₩31,636 | +0.18% | 1.8만 |
|---|
| 2026.08.28 | ₩31,834 | ₩31,834 | ₩31,754 | ₩31,821 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩31,660 | ₩31,727 | ₩31,586 | ₩31,707 | +0.15% | 1.1만 |
|---|
| 2026.08.26 | ₩31,405 | ₩31,445 | ₩31,338 | ₩31,389 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩31,405 | ₩31,412 | ₩31,331 | ₩31,386 | -0.06% | 9.6천 |
|---|
| 2026.08.24 | ₩31,284 | ₩31,351 | ₩31,231 | ₩31,298 | +0.04% | 1.8만 |
|---|
| 2026.08.21 | ₩31,331 | ₩31,351 | ₩31,137 | ₩31,302 | -0.09% | 4.9만 |
|---|
| 2026.08.20 | ₩31,311 | ₩31,311 | ₩31,177 | ₩31,244 | -0.21% | 1.2만 |
|---|
| 2026.08.19 | ₩31,124 | ₩31,432 | ₩31,124 | ₩31,314 | +0.61% | 1만 |
|---|
| 2026.08.18 | ₩31,378 | ₩31,392 | ₩31,244 | ₩31,283 | -0.30% | 2.6만 |
|---|
| 2026.08.17 | ₩31,633 | ₩31,637 | ₩31,506 | ₩31,512 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩31,901 | ₩32,035 | ₩31,566 | ₩31,587 | -0.98% | 3.1만 |
|---|
| 2026.08.13 | ₩31,754 | ₩31,928 | ₩31,729 | ₩31,878 | +0.39% | 1.8만 |
|---|
| 2026.08.12 | ₩31,633 | ₩31,727 | ₩31,620 | ₩31,660 | +0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩31,700 | ₩31,821 | ₩31,660 | ₩31,767 | +0.21% | 2만 |
|---|
| 2026.08.10 | ₩31,640 | ₩31,888 | ₩31,633 | ₩31,700 | +0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩31,472 | ₩31,620 | ₩31,472 | ₩31,530 | +0.18% | 3.4만 |
|---|
| 2026.08.06 | ₩31,258 | ₩31,553 | ₩31,191 | ₩31,512 | +0.81% | 17.1만 |
|---|
| 2026.08.05 | ₩31,258 | ₩31,271 | ₩31,164 | ₩31,258 | 0.00% | 1.2만 |
|---|
| 2026.08.04 | ₩31,258 | ₩31,365 | ₩29,676 | ₩31,311 | +0.17% | 4.3만 |
|---|
| 2026.08.03 | ₩30,681 | ₩31,137 | ₩30,587 | ₩31,003 | +1.05% | 2.8만 |
|---|
| 2026.07.31 | ₩30,668 | ₩30,668 | ₩30,286 | ₩30,534 | -0.44% | 1.3만 |
|---|
| 2026.07.30 | ₩30,427 | ₩30,574 | ₩30,319 | ₩30,547 | +0.40% | 1.8만 |
|---|
| 2026.07.29 | ₩30,051 | ₩30,205 | ₩29,756 | ₩29,756 | -0.98% | 1.3만 |
|---|
| 2026.07.28 | ₩30,319 | ₩30,467 | ₩30,118 | ₩30,122 | -0.65% | 2만 |
|---|
| 2026.07.27 | ₩30,654 | ₩30,654 | ₩30,199 | ₩30,286 | -1.20% | 2.9만 |
|---|
| 2026.07.24 | ₩30,561 | ₩30,936 | ₩30,440 | ₩30,476 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩30,695 | ₩30,695 | ₩30,333 | ₩30,333 | -1.18% | 3.4만 |
|---|
| 2026.07.22 | ₩31,003 | ₩31,244 | ₩30,990 | ₩31,124 | +0.39% | 2.5만 |
|---|
| 2026.07.21 | ₩31,164 | ₩31,271 | ₩31,164 | ₩31,191 | +0.09% | 1.9만 |
|---|
| 2026.07.20 | ₩30,949 | ₩31,231 | ₩30,949 | ₩31,177 | +0.74% | 2.2만 |
|---|
| 2026.07.17 | ₩30,990 | ₩31,164 | ₩30,936 | ₩31,110 | +0.39% | 2.1만 |
|---|
| 2026.07.16 | ₩31,365 | ₩31,378 | ₩31,298 | ₩31,298 | -0.21% | 2.1만 |
|---|
| 2026.07.15 | ₩31,456 | ₩31,620 | ₩31,456 | ₩31,593 | +0.43% | 3.3만 |
|---|
| 2026.07.14 | ₩31,251 | ₩31,271 | ₩31,124 | ₩31,204 | -0.15% | 2.1만 |
|---|
| 2026.07.13 | ₩31,499 | ₩31,512 | ₩31,124 | ₩31,231 | -0.85% | 2.8만 |
|---|
| 2026.07.10 | ₩31,445 | ₩31,445 | ₩31,110 | ₩31,365 | -0.26% | 2.8만 |
|---|
| 2026.07.09 | ₩30,923 | ₩31,392 | ₩30,923 | ₩31,365 | +1.43% | 3.3만 |
|---|
| 2026.07.08 | ₩30,360 | ₩31,244 | ₩30,360 | ₩31,204 | +2.78% | 2.7만 |
|---|
| 2026.07.07 | ₩31,325 | ₩31,419 | ₩31,130 | ₩31,311 | -0.04% | 9.5천 |
|---|
| 2026.07.06 | ₩31,231 | ₩31,298 | ₩31,097 | ₩31,224 | -0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩31,351 | ₩31,351 | ₩31,010 | ₩31,042 | -0.99% | 4.5만 |
|---|
| 2026.07.01 | ₩31,204 | ₩31,204 | ₩30,795 | ₩30,949 | -0.82% | 3.1만 |
|---|
| 2026.06.30 | ₩31,043 | ₩31,057 | ₩30,909 | ₩31,024 | -0.06% | 1.2만 |
|---|
| 2026.06.29 | ₩31,419 | ₩31,452 | ₩31,204 | ₩31,392 | -0.09% | 2.1만 |
|---|
| 2026.06.26 | ₩31,271 | ₩31,271 | ₩30,949 | ₩31,184 | -0.28% | 3.5만 |
|---|
| 2026.06.25 | ₩31,110 | ₩31,164 | ₩30,842 | ₩30,976 | -0.43% | 2.3만 |
|---|
| 2026.06.24 | ₩31,499 | ₩31,512 | ₩31,184 | ₩31,259 | -0.76% | 2만 |
|---|
| 2026.06.23 | ₩31,620 | ₩31,620 | ₩31,325 | ₩31,459 | -0.51% | 3.7만 |
|---|
| 2026.06.22 | ₩31,827 | ₩32,035 | ₩31,607 | ₩31,653 | -0.55% | 4.1만 |
|---|
| 2026.06.18 | ₩31,807 | ₩32,069 | ₩31,807 | ₩31,941 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩32,250 | ₩32,263 | ₩31,874 | ₩31,888 | -1.12% | 3.3만 |
|---|
| 2026.06.16 | ₩32,082 | ₩32,263 | ₩32,082 | ₩32,254 | +0.53% | 4.2천 |
|---|
| 2026.06.15 | ₩32,055 | ₩32,290 | ₩31,968 | ₩32,250 | +0.61% | 3.3만 |
|---|
| 2026.06.12 | ₩31,660 | ₩31,821 | ₩31,646 | ₩31,711 | +0.16% | 9.4천 |
|---|
| 2026.06.11 | ₩32,075 | ₩32,075 | ₩31,472 | ₩31,821 | -0.79% | 2만 |
|---|
| 2026.06.10 | ₩31,847 | ₩32,169 | ₩31,847 | ₩31,901 | +0.17% | 1.1만 |
|---|
| 2026.06.09 | ₩32,370 | ₩32,585 | ₩31,914 | ₩32,091 | -0.86% | 2.7만 |
|---|
| 2026.06.08 | ₩32,384 | ₩32,437 | ₩32,303 | ₩32,343 | -0.12% | 2.8만 |
|---|
| 2026.06.05 | ₩32,973 | ₩32,973 | ₩32,303 | ₩32,370 | -1.83% | 2.4만 |
|---|
| 2026.06.04 | ₩32,947 | ₩33,141 | ₩32,947 | ₩33,081 | +0.41% | 4.4만 |
|---|
| 2026.06.03 | ₩32,960 | ₩33,121 | ₩32,947 | ₩33,022 | +0.19% | 1.1만 |
|---|
| 2026.06.02 | ₩33,416 | ₩33,510 | ₩33,107 | ₩33,181 | -0.70% | 2.5만 |
|---|
| 2026.06.01 | ₩33,496 | ₩33,496 | ₩32,799 | ₩33,054 | -1.32% | 7.2만 |
|---|
| 2026.05.29 | ₩32,906 | ₩33,225 | ₩32,826 | ₩33,224 | +0.97% | 5.7천 |
|---|
| 2026.05.28 | ₩33,107 | ₩33,429 | ₩33,101 | ₩33,402 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩33,040 | ₩33,081 | ₩32,973 | ₩33,060 | +0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩33,081 | ₩33,081 | ₩32,880 | ₩33,014 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩32,947 | ₩33,040 | ₩32,866 | ₩32,972 | +0.08% | 2.7만 |
|---|
| 2026.05.21 | ₩32,947 | ₩32,947 | ₩32,705 | ₩32,798 | -0.45% | 5.1천 |
|---|
| 2026.05.20 | ₩32,692 | ₩32,839 | ₩32,692 | ₩32,775 | +0.25% | 2.9천 |
|---|
| 2026.05.19 | ₩32,813 | ₩32,813 | ₩32,613 | ₩32,613 | -0.61% | 1.4만 |
|---|
| 2026.05.18 | ₩32,866 | ₩32,866 | ₩32,652 | ₩32,754 | -0.34% | 8.8천 |
|---|
| 2026.05.15 | ₩32,960 | ₩33,000 | ₩32,916 | ₩32,916 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩32,920 | ₩33,107 | ₩32,880 | ₩32,952 | +0.10% | 2.3만 |
|---|
| 2026.05.13 | ₩32,759 | ₩32,866 | ₩32,705 | ₩32,849 | +0.27% | 8.5천 |
|---|
| 2026.05.12 | ₩32,745 | ₩32,745 | ₩32,566 | ₩32,641 | -0.32% | 8.3천 |
|---|
| 2026.05.11 | ₩33,027 | ₩33,027 | ₩32,745 | ₩32,806 | -0.67% | 1.1만 |
|---|
| 2026.05.08 | ₩32,853 | ₩32,906 | ₩32,772 | ₩32,853 | 0.00% | 4.3천 |
|---|
| 2026.05.07 | ₩33,066 | ₩33,066 | ₩32,745 | ₩32,799 | -0.81% | 1.2만 |
|---|
| 2026.05.06 | ₩32,598 | ₩32,813 | ₩32,598 | ₩32,813 | +0.66% | 7.3천 |
|---|
| 2026.05.05 | ₩32,598 | ₩32,638 | ₩32,511 | ₩32,591 | -0.02% | 2.1만 |
|---|
| 2026.05.04 | ₩32,571 | ₩32,598 | ₩32,370 | ₩32,491 | -0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩32,893 | ₩32,893 | ₩32,571 | ₩32,676 | -0.66% | 4.2만 |
|---|
| 2026.04.30 | ₩32,357 | ₩32,477 | ₩32,168 | ₩32,168 | -0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩32,987 | ₩33,101 | ₩32,893 | ₩32,951 | -0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩32,920 | ₩32,920 | ₩32,873 | ₩32,873 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩32,933 | ₩33,054 | ₩32,880 | ₩32,980 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩32,900 | ₩33,027 | ₩32,880 | ₩32,969 | +0.21% | 3.4만 |
|---|
| 2026.04.23 | ₩33,054 | ₩33,054 | ₩32,719 | ₩32,842 | -0.64% | 1.8만 |
|---|
| 2026.04.22 | ₩33,121 | ₩33,268 | ₩32,973 | ₩33,107 | -0.04% | 1.7만 |
|---|
| 2026.04.21 | ₩33,389 | ₩33,389 | ₩33,054 | ₩33,060 | -0.98% | 1.5만 |
|---|
| 2026.04.20 | ₩32,973 | ₩33,215 | ₩32,947 | ₩33,162 | +0.57% | 1.4만 |
|---|
| 2026.04.17 | ₩33,456 | ₩33,456 | ₩33,000 | ₩33,228 | -0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩32,906 | ₩33,174 | ₩32,880 | ₩33,020 | +0.35% | 3.8만 |
|---|
| 2026.04.15 | ₩32,605 | ₩32,920 | ₩32,605 | ₩32,786 | +0.55% | 2.5만 |
|---|
| 2026.04.14 | ₩32,471 | ₩32,880 | ₩32,424 | ₩32,585 | +0.35% | 4.8만 |
|---|
| 2026.04.13 | ₩32,089 | ₩32,203 | ₩32,035 | ₩32,203 | +0.36% | 5.7천 |
|---|
| 2026.04.10 | ₩31,780 | ₩31,861 | ₩31,780 | ₩31,818 | +0.12% | 1.7만 |
|---|
| 2026.04.09 | ₩31,901 | ₩31,901 | ₩31,767 | ₩31,795 | -0.33% | 5.9천 |
|---|
| 2026.04.08 | ₩31,582 | ₩32,129 | ₩31,566 | ₩31,901 | +1.01% | 2.6만 |
|---|
| 2026.04.07 | ₩31,070 | ₩31,539 | ₩30,969 | ₩31,441 | +1.19% | 1.1만 |
|---|
| 2026.04.06 | ₩31,606 | ₩31,633 | ₩31,378 | ₩31,388 | -0.69% | 1.1만 |
|---|
| 2026.04.02 | ₩31,365 | ₩31,378 | ₩31,043 | ₩31,137 | -0.73% | 2.1만 |
|---|
| 2026.04.01 | ₩31,351 | ₩31,928 | ₩31,137 | ₩31,901 | +1.75% | 5.7만 |
|---|
| 2026.03.31 | ₩31,244 | ₩31,258 | ₩30,815 | ₩31,016 | -0.73% | 8.3천 |
|---|
| 2026.03.30 | ₩30,708 | ₩31,137 | ₩30,708 | ₩31,097 | +1.27% | 3천 |
|---|
| 2026.03.27 | ₩31,620 | ₩31,646 | ₩31,016 | ₩31,110 | -1.61% | 1.3만 |
|---|
| 2026.03.26 | ₩31,499 | ₩31,727 | ₩31,220 | ₩31,220 | -0.89% | 3.3만 |
|---|
| 2026.03.25 | ₩31,914 | ₩32,129 | ₩31,701 | ₩31,778 | -0.43% | 8.3천 |
|---|
| 2026.03.24 | ₩32,129 | ₩32,236 | ₩31,700 | ₩31,771 | -1.11% | 4.6만 |
|---|
| 2026.03.23 | ₩32,048 | ₩32,276 | ₩31,955 | ₩32,250 | +0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩31,834 | ₩31,995 | ₩31,587 | ₩31,794 | -0.13% | 3.4만 |
|---|
| 2026.03.19 | ₩31,971 | ₩32,075 | ₩31,901 | ₩32,069 | +0.31% | 1.5만 |
|---|
| 2026.03.18 | ₩32,223 | ₩32,276 | ₩32,107 | ₩32,107 | -0.36% | 7.3천 |
|---|
| 2026.03.17 | ₩32,250 | ₩32,652 | ₩32,169 | ₩32,304 | +0.17% | 3.3만 |
|---|
| 2026.03.16 | ₩32,236 | ₩32,236 | ₩32,089 | ₩32,156 | -0.25% | 5.8천 |
|---|
| 2026.03.13 | ₩32,136 | ₩32,136 | ₩31,994 | ₩32,002 | -0.42% | 1.1만 |
|---|
| 2026.03.12 | ₩32,437 | ₩32,471 | ₩32,149 | ₩32,329 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩32,585 | ₩32,585 | ₩32,263 | ₩32,405 | -0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩32,192 | ₩32,397 | ₩32,176 | ₩32,223 | +0.10% | 2만 |
|---|
| 2026.03.09 | ₩31,811 | ₩32,008 | ₩31,811 | ₩31,928 | +0.37% | 8.9천 |
|---|
| 2026.03.06 | ₩32,042 | ₩32,223 | ₩31,995 | ₩31,995 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩31,834 | ₩32,343 | ₩31,834 | ₩32,156 | +1.01% | 1.3만 |
|---|
| 2026.03.04 | ₩31,298 | ₩31,918 | ₩31,298 | ₩31,810 | +1.64% | 4.1천 |
|---|
| 2026.03.03 | ₩31,432 | ₩31,740 | ₩31,432 | ₩31,713 | +0.90% | 6.2천 |
|---|
| 2026.03.02 | ₩31,566 | ₩31,807 | ₩31,512 | ₩31,633 | +0.21% | 9.6천 |
|---|
| 2026.02.27 | ₩32,491 | ₩32,491 | ₩31,419 | ₩31,834 | -2.02% | 5.7천 |
|---|
| 2026.02.26 | ₩32,477 | ₩32,585 | ₩32,357 | ₩32,518 | +0.12% | 4.7만 |
|---|
| 2026.02.25 | ₩32,363 | ₩32,518 | ₩32,290 | ₩32,370 | +0.02% | 9.2만 |
|---|
| 2026.02.24 | ₩32,169 | ₩32,598 | ₩32,116 | ₩32,169 | 0.00% | 4.5만 |
|---|
| 2026.02.23 | ₩32,223 | ₩32,437 | ₩32,113 | ₩32,437 | +0.67% | 1.2만 |
|---|
| 2026.02.20 | ₩32,745 | ₩32,745 | ₩32,488 | ₩32,555 | -0.58% | 2만 |
|---|
| 2026.02.19 | ₩32,571 | ₩32,893 | ₩32,531 | ₩32,542 | -0.09% | 4.2만 |
|---|
| 2026.02.18 | ₩32,880 | ₩32,880 | ₩32,459 | ₩32,571 | -0.94% | 6.7만 |
|---|
| 2026.02.17 | ₩32,491 | ₩32,535 | ₩32,250 | ₩32,444 | -0.14% | 1.8만 |
|---|
| 2026.02.13 | ₩32,209 | ₩32,397 | ₩32,183 | ₩32,342 | +0.41% | 4.8만 |
|---|
| 2026.02.12 | ₩32,571 | ₩32,800 | ₩32,102 | ₩32,571 | 0.00% | 3.5만 |
|---|
| 2026.02.11 | ₩32,089 | ₩33,711 | ₩31,298 | ₩32,089 | 0.00% | 15.7만 |
|---|
| 2026.02.10 | ₩32,142 | ₩32,236 | ₩32,022 | ₩32,114 | -0.09% | 2.4만 |
|---|
| 2026.02.09 | ₩31,821 | ₩32,102 | ₩31,821 | ₩32,035 | +0.67% | 3.8천 |
|---|
| 2026.02.06 | ₩31,901 | ₩31,901 | ₩31,284 | ₩31,834 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩34,180 | ₩34,180 | ₩31,164 | ₩31,271 | -8.51% | 2.7만 |
|---|
| 2026.02.04 | ₩31,834 | ₩31,834 | ₩31,553 | ₩31,673 | -0.51% | 1.8만 |
|---|
| 2026.02.03 | ₩32,303 | ₩32,303 | ₩31,874 | ₩32,048 | -0.79% | 7.7천 |
|---|
| 2026.02.02 | ₩32,397 | ₩32,477 | ₩32,008 | ₩32,034 | -1.12% | 1만 |
|---|
| 2026.01.30 | ₩32,477 | ₩32,652 | ₩32,048 | ₩32,246 | -0.71% | 6.5천 |
|---|
| 2026.01.29 | ₩32,813 | ₩32,813 | ₩32,464 | ₩32,645 | -0.51% | 8천 |
|---|
| 2026.01.28 | ₩32,906 | ₩33,201 | ₩32,786 | ₩33,201 | +0.90% | 1.1만 |
|---|
| 2026.01.27 | ₩32,598 | ₩32,893 | ₩32,598 | ₩32,893 | +0.90% | 1.6만 |
|---|
| 2026.01.26 | ₩32,330 | ₩33,067 | ₩32,330 | ₩33,001 | +2.08% | 1.1만 |
|---|
| 2026.01.23 | ₩32,571 | ₩32,786 | ₩32,548 | ₩32,719 | +0.45% | 3.1만 |
|---|
| 2026.01.22 | ₩32,465 | ₩32,766 | ₩32,465 | ₩32,665 | +0.62% | 6.2만 |
|---|
| 2026.01.21 | ₩32,477 | ₩32,531 | ₩32,142 | ₩32,384 | -0.29% | 2.1만 |
|---|
| 2026.01.20 | ₩33,081 | ₩33,081 | ₩32,116 | ₩32,330 | -2.27% | 2.5만 |
|---|
| 2026.01.16 | ₩32,772 | ₩32,866 | ₩32,022 | ₩32,759 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩33,014 | ₩33,014 | ₩32,638 | ₩32,638 | -1.14% | 3.3만 |
|---|
| 2026.01.14 | ₩33,000 | ₩33,094 | ₩32,705 | ₩32,880 | -0.37% | 1.2만 |
|---|
| 2026.01.13 | ₩33,148 | ₩33,375 | ₩32,880 | ₩33,174 | +0.08% | 5.3만 |
|---|
| 2026.01.12 | ₩33,174 | ₩33,322 | ₩33,054 | ₩33,308 | +0.40% | 2.5만 |
|---|
| 2026.01.09 | ₩33,282 | ₩33,282 | ₩32,841 | ₩33,148 | -0.40% | 5만 |
|---|
| 2026.01.08 | ₩32,973 | ₩33,107 | ₩32,910 | ₩33,020 | +0.14% | 2.2만 |
|---|
| 2026.01.07 | ₩32,987 | ₩33,134 | ₩32,880 | ₩33,063 | +0.23% | 3만 |
|---|
| 2026.01.06 | ₩33,174 | ₩33,174 | ₩32,960 | ₩33,040 | -0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩33,040 | ₩33,107 | ₩32,732 | ₩32,960 | -0.24% | 5.4만 |
|---|
| 2026.01.02 | ₩33,188 | ₩33,188 | ₩32,621 | ₩32,621 | -1.71% | 1.2만 |
|---|
| 2025.12.31 | ₩33,134 | ₩33,134 | ₩32,973 | ₩33,023 | -0.34% | 1.8천 |
|---|
| 2025.12.30 | ₩33,295 | ₩33,496 | ₩33,295 | ₩33,400 | +0.31% | 4.2천 |
|---|
| 2025.12.29 | ₩33,550 | ₩33,590 | ₩33,349 | ₩33,432 | -0.35% | 1.1만 |
|---|
| 2025.12.26 | ₩33,389 | ₩33,483 | ₩33,322 | ₩33,392 | +0.01% | 5.5천 |
|---|
| 2025.12.24 | ₩33,389 | ₩33,442 | ₩33,303 | ₩33,303 | -0.26% | 8.7천 |
|---|
| 2025.12.23 | ₩33,027 | ₩33,389 | ₩33,027 | ₩33,272 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩33,308 | ₩33,375 | ₩33,137 | ₩33,279 | -0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩33,069 | ₩33,148 | ₩33,027 | ₩33,113 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩32,880 | ₩32,906 | ₩32,808 | ₩32,846 | -0.10% | 9.4천 |
|---|
| 2025.12.17 | ₩32,947 | ₩32,973 | ₩32,778 | ₩32,778 | -0.51% | 1.1만 |
|---|
| 2025.12.16 | ₩32,920 | ₩32,960 | ₩32,839 | ₩32,943 | +0.07% | 7.7천 |
|---|
| 2025.12.15 | ₩32,920 | ₩33,107 | ₩32,920 | ₩33,010 | +0.27% | 2.1만 |
|---|
| 2025.12.12 | ₩33,215 | ₩33,221 | ₩32,900 | ₩33,030 | -0.56% | 8.3천 |
|---|
| 2025.12.11 | ₩33,349 | ₩33,349 | ₩32,783 | ₩33,216 | -0.40% | 2.6만 |
|---|
| 2025.12.10 | ₩33,845 | ₩33,845 | ₩33,335 | ₩33,429 | -1.23% | 7.1천 |
|---|
| 2025.12.09 | ₩33,409 | ₩33,421 | ₩33,335 | ₩33,409 | 0.00% | 6.9천 |
|---|
| 2025.12.08 | ₩36,619 | ₩36,619 | ₩33,327 | ₩33,335 | -8.97% | 1만 |
|---|
| 2025.12.05 | ₩33,818 | ₩35,493 | ₩33,268 | ₩33,292 | -1.55% | 9.1천 |
|---|
| 2025.12.04 | ₩33,255 | ₩33,268 | ₩33,011 | ₩33,011 | -0.73% | 6.3천 |
|---|
| 2025.12.03 | ₩33,027 | ₩33,241 | ₩33,024 | ₩33,117 | +0.27% | 1.8만 |
|---|
| 2025.12.02 | ₩33,027 | ₩33,134 | ₩32,960 | ₩33,054 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩32,759 | ₩32,833 | ₩32,611 | ₩32,712 | -0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩33,040 | ₩33,121 | ₩32,437 | ₩32,661 | -1.15% | 1.3만 |
|---|
| 2025.11.26 | ₩33,322 | ₩33,349 | ₩33,054 | ₩33,067 | -0.76% | 1.4만 |
|---|
| 2025.11.25 | ₩32,558 | ₩33,255 | ₩32,558 | ₩33,091 | +1.64% | 3.7만 |
|---|
| 2025.11.24 | ₩33,818 | ₩33,818 | ₩33,349 | ₩33,670 | -0.44% | 8.4천 |
|---|
| 2025.11.21 | ₩32,337 | ₩32,920 | ₩32,283 | ₩32,585 | +0.77% | 11.7만 |
|---|
| 2025.11.20 | ₩33,483 | ₩33,483 | ₩32,829 | ₩32,897 | -1.75% | 13.9만 |
|---|
| 2025.11.19 | ₩32,745 | ₩32,920 | ₩32,680 | ₩32,732 | -0.04% | 2.5만 |
|---|
| 2025.11.18 | ₩32,692 | ₩32,759 | ₩32,504 | ₩32,660 | -0.10% | 1.6만 |
|---|
| 2025.11.17 | ₩33,027 | ₩33,027 | ₩32,843 | ₩32,843 | -0.56% | 5.2천 |
|---|
| 2025.11.14 | ₩32,786 | ₩32,960 | ₩32,745 | ₩32,745 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩33,174 | ₩33,295 | ₩32,983 | ₩32,983 | -0.58% | 1.2만 |
|---|
| 2025.11.12 | ₩33,322 | ₩33,322 | ₩33,255 | ₩33,286 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩33,375 | ₩33,483 | ₩33,322 | ₩33,428 | +0.16% | 2.7만 |
|---|
| 2025.11.10 | ₩33,134 | ₩33,657 | ₩33,134 | ₩33,630 | +1.50% | 2.8만 |
|---|
| 2025.11.07 | ₩33,014 | ₩33,308 | ₩33,014 | ₩33,278 | +0.80% | 6.1천 |
|---|
| 2025.11.06 | ₩33,475 | ₩33,550 | ₩33,268 | ₩33,288 | -0.56% | 3만 |
|---|
| 2025.11.05 | ₩33,603 | ₩33,697 | ₩33,536 | ₩33,630 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,322 | ₩33,322 | ₩32,885 | ₩32,886 | -1.31% | 9천 |
|---|
| 2025.11.03 | ₩33,577 | ₩33,751 | ₩33,396 | ₩33,396 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩34,032 | ₩34,032 | ₩33,685 | ₩33,685 | -1.02% | 900 |
|---|
| 2025.10.30 | ₩34,039 | ₩34,039 | ₩33,890 | ₩33,890 | -0.44% | 3천 |
|---|
| 2025.10.29 | ₩33,945 | ₩34,139 | ₩33,697 | ₩34,047 | +0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩34,038 | ₩34,260 | ₩33,975 | ₩33,975 | -0.19% | 5.8천 |
|---|
| 2025.10.27 | ₩34,139 | ₩34,341 | ₩34,099 | ₩34,099 | -0.12% | 6.4천 |
|---|
| 2025.10.24 | ₩33,964 | ₩34,228 | ₩33,964 | ₩34,228 | +0.78% | 1.2천 |
|---|
| 2025.10.23 | ₩33,302 | ₩33,737 | ₩33,302 | ₩33,560 | +0.78% | 8.6천 |
|---|
| 2025.10.22 | ₩33,737 | ₩33,737 | ₩33,617 | ₩33,704 | -0.10% | 2.1천 |
|---|
| 2025.10.21 | ₩33,436 | ₩33,577 | ₩33,436 | ₩33,577 | +0.42% | 2.7천 |
|---|
| 2025.10.20 | ₩33,483 | ₩33,483 | ₩33,362 | ₩33,382 | -0.30% | 2.9만 |
|---|
| 2025.10.17 | ₩33,282 | ₩33,282 | ₩33,081 | ₩33,244 | -0.11% | 700 |
|---|
| 2025.10.16 | ₩33,215 | ₩33,241 | ₩33,111 | ₩33,111 | -0.31% | 4천 |
|---|
| 2025.10.15 | ₩33,365 | ₩33,365 | ₩33,365 | ₩33,365 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,796 | ₩32,933 | ₩32,766 | ₩32,791 | -0.02% | 1.2천 |
|---|
| 2025.10.13 | ₩33,229 | ₩33,456 | ₩33,228 | ₩33,390 | +0.48% | 4.9천 |
|---|
| 2025.10.10 | ₩33,121 | ₩33,282 | ₩32,985 | ₩32,985 | -0.41% | 5.2천 |
|---|