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 | ₩32,121 | ₩32,121 | ₩31,727 | ₩31,827 | -0.91% | 1.3천 |
| 2026.10.08 | ₩31,667 | ₩31,894 | ₩31,480 | ₩31,560 | -0.34% | 5.8만 |
| 2026.10.07 | ₩32,655 | ₩33,283 | ₩31,520 | ₩32,054 | -1.84% | 6.9만 |
| 2026.10.06 | ₩31,867 | ₩33,203 | ₩31,760 | ₩31,995 | +0.40% | 3.5만 |
| 2026.10.05 | ₩31,734 | ₩31,958 | ₩31,734 | ₩31,914 | +0.57% | 4.9천 |
| 2026.10.02 | ₩31,607 | ₩31,767 | ₩31,607 | ₩31,746 | +0.44% | 1.9만 |
| 2026.10.01 | ₩32,315 | ₩32,328 | ₩31,253 | ₩31,413 | -2.79% | 2.2만 |
| 2026.09.30 | ₩31,637 | ₩31,637 | ₩31,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,449 |
| -0.60% |
| 4.9만 |
| 2026.09.29 | ₩31,627 | ₩32,148 | ₩31,627 | ₩32,019 | +1.24% | 3.5만 |
|---|
| 2026.09.28 | ₩31,747 | ₩31,760 | ₩31,707 | ₩31,747 | 0.00% | 5.9천 |
|---|
| 2026.09.25 | ₩31,867 | ₩31,994 | ₩31,847 | ₩31,994 | +0.40% | 3.4천 |
|---|
| 2026.09.24 | ₩31,814 | ₩32,054 | ₩31,694 | ₩31,806 | -0.03% | 3.3만 |
|---|
| 2026.09.23 | ₩31,961 | ₩32,054 | ₩31,867 | ₩31,873 | -0.28% | 1.4만 |
|---|
| 2026.09.22 | ₩32,152 | ₩32,321 | ₩32,014 | ₩32,014 | -0.43% | 2.8만 |
|---|
| 2026.09.21 | ₩31,907 | ₩32,201 | ₩31,907 | ₩32,136 | +0.72% | 5.1천 |
|---|
| 2026.09.18 | ₩31,867 | ₩31,874 | ₩31,653 | ₩31,707 | -0.50% | 6.1만 |
|---|
| 2026.09.17 | ₩31,827 | ₩31,894 | ₩31,800 | ₩31,851 | +0.08% | 4만 |
|---|
| 2026.09.16 | ₩31,787 | ₩31,800 | ₩31,587 | ₩31,623 | -0.52% | 1.4만 |
|---|
| 2026.09.15 | ₩31,653 | ₩31,653 | ₩31,600 | ₩31,613 | -0.13% | 8.8천 |
|---|
| 2026.09.14 | ₩31,600 | ₩31,814 | ₩31,587 | ₩31,716 | +0.37% | 1.8만 |
|---|
| 2026.09.11 | ₩31,921 | ₩31,961 | ₩31,787 | ₩31,879 | -0.13% | 2.3만 |
|---|
| 2026.09.10 | ₩31,814 | ₩31,881 | ₩31,760 | ₩31,774 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩31,974 | ₩32,602 | ₩31,800 | ₩31,901 | -0.23% | 1.3만 |
|---|
| 2026.09.08 | ₩31,720 | ₩32,134 | ₩31,720 | ₩32,134 | +1.31% | 1.7만 |
|---|
| 2026.09.04 | ₩31,694 | ₩31,800 | ₩31,694 | ₩31,763 | +0.22% | 1.3만 |
|---|
| 2026.09.03 | ₩31,640 | ₩31,981 | ₩31,640 | ₩31,894 | +0.80% | 2.9만 |
|---|
| 2026.09.02 | ₩31,253 | ₩31,533 | ₩31,253 | ₩31,381 | +0.41% | 2만 |
|---|
| 2026.09.01 | ₩31,146 | ₩31,480 | ₩31,052 | ₩31,332 | +0.60% | 2.7만 |
|---|
| 2026.08.31 | ₩31,466 | ₩31,587 | ₩31,306 | ₩31,523 | +0.18% | 1.8만 |
|---|
| 2026.08.28 | ₩31,720 | ₩31,720 | ₩31,640 | ₩31,707 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩31,547 | ₩31,613 | ₩31,473 | ₩31,593 | +0.15% | 1.1만 |
|---|
| 2026.08.26 | ₩31,293 | ₩31,333 | ₩31,226 | ₩31,277 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩31,293 | ₩31,300 | ₩31,219 | ₩31,274 | -0.06% | 9.6천 |
|---|
| 2026.08.24 | ₩31,173 | ₩31,239 | ₩31,119 | ₩31,186 | +0.04% | 1.8만 |
|---|
| 2026.08.21 | ₩31,219 | ₩31,239 | ₩31,026 | ₩31,190 | -0.09% | 4.9만 |
|---|
| 2026.08.20 | ₩31,199 | ₩31,199 | ₩31,066 | ₩31,133 | -0.21% | 1.2만 |
|---|
| 2026.08.19 | ₩31,012 | ₩31,320 | ₩31,012 | ₩31,202 | +0.61% | 1만 |
|---|
| 2026.08.18 | ₩31,266 | ₩31,280 | ₩31,133 | ₩31,171 | -0.30% | 2.6만 |
|---|
| 2026.08.17 | ₩31,520 | ₩31,524 | ₩31,393 | ₩31,400 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩31,787 | ₩31,921 | ₩31,453 | ₩31,475 | -0.98% | 3.1만 |
|---|
| 2026.08.13 | ₩31,640 | ₩31,814 | ₩31,616 | ₩31,764 | +0.39% | 1.8만 |
|---|
| 2026.08.12 | ₩31,520 | ₩31,613 | ₩31,507 | ₩31,547 | +0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩31,587 | ₩31,707 | ₩31,547 | ₩31,653 | +0.21% | 2만 |
|---|
| 2026.08.10 | ₩31,527 | ₩31,774 | ₩31,520 | ₩31,587 | +0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩31,360 | ₩31,507 | ₩31,360 | ₩31,417 | +0.18% | 3.4만 |
|---|
| 2026.08.06 | ₩31,146 | ₩31,440 | ₩31,079 | ₩31,400 | +0.81% | 17.1만 |
|---|
| 2026.08.05 | ₩31,146 | ₩31,159 | ₩31,052 | ₩31,146 | 0.00% | 1.2만 |
|---|
| 2026.08.04 | ₩31,146 | ₩31,253 | ₩29,570 | ₩31,199 | +0.17% | 4.3만 |
|---|
| 2026.08.03 | ₩30,572 | ₩31,026 | ₩30,478 | ₩30,892 | +1.05% | 2.8만 |
|---|
| 2026.07.31 | ₩30,558 | ₩30,558 | ₩30,178 | ₩30,425 | -0.44% | 1.3만 |
|---|
| 2026.07.30 | ₩30,318 | ₩30,465 | ₩30,211 | ₩30,438 | +0.40% | 1.8만 |
|---|
| 2026.07.29 | ₩29,944 | ₩30,098 | ₩29,650 | ₩29,650 | -0.98% | 1.3만 |
|---|
| 2026.07.28 | ₩30,211 | ₩30,358 | ₩30,011 | ₩30,015 | -0.65% | 2만 |
|---|
| 2026.07.27 | ₩30,545 | ₩30,545 | ₩30,091 | ₩30,178 | -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 | ₩31,133 | ₩30,879 | ₩31,012 | +0.39% | 2.5만 |
|---|
| 2026.07.21 | ₩31,052 | ₩31,159 | ₩31,052 | ₩31,079 | +0.09% | 1.9만 |
|---|
| 2026.07.20 | ₩30,839 | ₩31,119 | ₩30,839 | ₩31,066 | +0.74% | 2.2만 |
|---|
| 2026.07.17 | ₩30,879 | ₩31,052 | ₩30,825 | ₩30,999 | +0.39% | 2.1만 |
|---|
| 2026.07.16 | ₩31,253 | ₩31,266 | ₩31,186 | ₩31,186 | -0.21% | 2.1만 |
|---|
| 2026.07.15 | ₩31,344 | ₩31,507 | ₩31,344 | ₩31,480 | +0.43% | 3.3만 |
|---|
| 2026.07.14 | ₩31,139 | ₩31,159 | ₩31,012 | ₩31,093 | -0.15% | 2.1만 |
|---|
| 2026.07.13 | ₩31,386 | ₩31,400 | ₩31,012 | ₩31,119 | -0.85% | 2.8만 |
|---|
| 2026.07.10 | ₩31,333 | ₩31,333 | ₩30,999 | ₩31,253 | -0.26% | 2.8만 |
|---|
| 2026.07.09 | ₩30,812 | ₩31,280 | ₩30,812 | ₩31,253 | +1.43% | 3.3만 |
|---|
| 2026.07.08 | ₩30,251 | ₩31,133 | ₩30,251 | ₩31,093 | +2.78% | 2.7만 |
|---|
| 2026.07.07 | ₩31,213 | ₩31,306 | ₩31,019 | ₩31,199 | -0.04% | 9.5천 |
|---|
| 2026.07.06 | ₩31,119 | ₩31,186 | ₩30,986 | ₩31,113 | -0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩31,239 | ₩31,239 | ₩30,899 | ₩30,931 | -0.99% | 4.5만 |
|---|
| 2026.07.01 | ₩31,093 | ₩31,093 | ₩30,685 | ₩30,839 | -0.82% | 3.1만 |
|---|
| 2026.06.30 | ₩30,932 | ₩30,946 | ₩30,799 | ₩30,914 | -0.06% | 1.2만 |
|---|
| 2026.06.29 | ₩31,306 | ₩31,340 | ₩31,093 | ₩31,280 | -0.09% | 2.1만 |
|---|
| 2026.06.26 | ₩31,159 | ₩31,159 | ₩30,839 | ₩31,073 | -0.28% | 3.5만 |
|---|
| 2026.06.25 | ₩30,999 | ₩31,052 | ₩30,732 | ₩30,865 | -0.43% | 2.3만 |
|---|
| 2026.06.24 | ₩31,386 | ₩31,400 | ₩31,073 | ₩31,147 | -0.76% | 2만 |
|---|
| 2026.06.23 | ₩31,507 | ₩31,507 | ₩31,213 | ₩31,346 | -0.51% | 3.7만 |
|---|
| 2026.06.22 | ₩31,714 | ₩31,921 | ₩31,495 | ₩31,540 | -0.55% | 4.1만 |
|---|
| 2026.06.18 | ₩31,694 | ₩31,954 | ₩31,694 | ₩31,827 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩32,134 | ₩32,148 | ₩31,760 | ₩31,774 | -1.12% | 3.3만 |
|---|
| 2026.06.16 | ₩31,967 | ₩32,148 | ₩31,967 | ₩32,138 | +0.53% | 4.2천 |
|---|
| 2026.06.15 | ₩31,941 | ₩32,174 | ₩31,854 | ₩32,134 | +0.61% | 3.3만 |
|---|
| 2026.06.12 | ₩31,547 | ₩31,707 | ₩31,533 | ₩31,597 | +0.16% | 9.4천 |
|---|
| 2026.06.11 | ₩31,961 | ₩31,961 | ₩31,360 | ₩31,707 | -0.79% | 2만 |
|---|
| 2026.06.10 | ₩31,734 | ₩32,054 | ₩31,734 | ₩31,787 | +0.17% | 1.1만 |
|---|
| 2026.06.09 | ₩32,254 | ₩32,468 | ₩31,800 | ₩31,977 | -0.86% | 2.7만 |
|---|
| 2026.06.08 | ₩32,268 | ₩32,321 | ₩32,188 | ₩32,228 | -0.12% | 2.8만 |
|---|
| 2026.06.05 | ₩32,856 | ₩32,856 | ₩32,188 | ₩32,254 | -1.83% | 2.4만 |
|---|
| 2026.06.04 | ₩32,829 | ₩33,022 | ₩32,829 | ₩32,962 | +0.41% | 4.4만 |
|---|
| 2026.06.03 | ₩32,842 | ₩33,002 | ₩32,829 | ₩32,904 | +0.19% | 1.1만 |
|---|
| 2026.06.02 | ₩33,296 | ₩33,390 | ₩32,989 | ₩33,063 | -0.70% | 2.5만 |
|---|
| 2026.06.01 | ₩33,376 | ₩33,376 | ₩32,682 | ₩32,936 | -1.32% | 7.2만 |
|---|
| 2026.05.29 | ₩32,789 | ₩33,107 | ₩32,709 | ₩33,105 | +0.97% | 5.7천 |
|---|
| 2026.05.28 | ₩32,989 | ₩33,310 | ₩32,982 | ₩33,283 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩32,922 | ₩32,962 | ₩32,856 | ₩32,942 | +0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩32,962 | ₩32,962 | ₩32,762 | ₩32,896 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩32,829 | ₩32,922 | ₩32,749 | ₩32,854 | +0.08% | 2.7만 |
|---|
| 2026.05.21 | ₩32,829 | ₩32,829 | ₩32,588 | ₩32,681 | -0.45% | 5.1천 |
|---|
| 2026.05.20 | ₩32,575 | ₩32,722 | ₩32,575 | ₩32,658 | +0.25% | 2.9천 |
|---|
| 2026.05.19 | ₩32,695 | ₩32,695 | ₩32,496 | ₩32,496 | -0.61% | 1.4만 |
|---|
| 2026.05.18 | ₩32,749 | ₩32,749 | ₩32,535 | ₩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 | ₩32,642 | ₩32,749 | ₩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 | ₩32,909 | ₩32,909 | ₩32,628 | ₩32,689 | -0.67% | 1.1만 |
|---|
| 2026.05.08 | ₩32,735 | ₩32,789 | ₩32,655 | ₩32,735 | 0.00% | 4.3천 |
|---|
| 2026.05.07 | ₩32,948 | ₩32,948 | ₩32,628 | ₩32,682 | -0.81% | 1.2만 |
|---|
| 2026.05.06 | ₩32,482 | ₩32,695 | ₩32,482 | ₩32,695 | +0.66% | 7.3천 |
|---|
| 2026.05.05 | ₩32,482 | ₩32,522 | ₩32,395 | ₩32,475 | -0.02% | 2.1만 |
|---|
| 2026.05.04 | ₩32,455 | ₩32,482 | ₩32,254 | ₩32,375 | -0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩32,775 | ₩32,775 | ₩32,455 | ₩32,559 | -0.66% | 4.2만 |
|---|
| 2026.04.30 | ₩32,241 | ₩32,361 | ₩32,053 | ₩32,053 | -0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩32,869 | ₩32,982 | ₩32,775 | ₩32,833 | -0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩32,802 | ₩32,802 | ₩32,755 | ₩32,755 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩32,815 | ₩32,936 | ₩32,762 | ₩32,862 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩32,782 | ₩32,909 | ₩32,762 | ₩32,852 | +0.21% | 3.4만 |
|---|
| 2026.04.23 | ₩32,936 | ₩32,936 | ₩32,602 | ₩32,725 | -0.64% | 1.8만 |
|---|
| 2026.04.22 | ₩33,002 | ₩33,149 | ₩32,856 | ₩32,989 | -0.04% | 1.7만 |
|---|
| 2026.04.21 | ₩33,270 | ₩33,270 | ₩32,936 | ₩32,942 | -0.98% | 1.5만 |
|---|
| 2026.04.20 | ₩32,856 | ₩33,096 | ₩32,829 | ₩33,044 | +0.57% | 1.4만 |
|---|
| 2026.04.17 | ₩33,336 | ₩33,336 | ₩32,882 | ₩33,109 | -0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩32,789 | ₩33,056 | ₩32,762 | ₩32,902 | +0.35% | 3.8만 |
|---|
| 2026.04.15 | ₩32,488 | ₩32,802 | ₩32,488 | ₩32,669 | +0.55% | 2.5만 |
|---|
| 2026.04.14 | ₩32,355 | ₩32,762 | ₩32,308 | ₩32,468 | +0.35% | 4.8만 |
|---|
| 2026.04.13 | ₩31,974 | ₩32,088 | ₩31,921 | ₩32,088 | +0.36% | 5.7천 |
|---|
| 2026.04.10 | ₩31,667 | ₩31,747 | ₩31,667 | ₩31,704 | +0.12% | 1.7만 |
|---|
| 2026.04.09 | ₩31,787 | ₩31,787 | ₩31,653 | ₩31,682 | -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 | ₩30,859 | ₩31,329 | +1.19% | 1.1만 |
|---|
| 2026.04.06 | ₩31,493 | ₩31,520 | ₩31,266 | ₩31,276 | -0.69% | 1.1만 |
|---|
| 2026.04.02 | ₩31,253 | ₩31,266 | ₩30,932 | ₩31,026 | -0.73% | 2.1만 |
|---|
| 2026.04.01 | ₩31,239 | ₩31,814 | ₩31,026 | ₩31,787 | +1.75% | 5.7만 |
|---|
| 2026.03.31 | ₩31,133 | ₩31,146 | ₩30,705 | ₩30,906 | -0.73% | 8.3천 |
|---|
| 2026.03.30 | ₩30,598 | ₩31,026 | ₩30,598 | ₩30,986 | +1.27% | 3천 |
|---|
| 2026.03.27 | ₩31,507 | ₩31,533 | ₩30,906 | ₩30,999 | -1.61% | 1.3만 |
|---|
| 2026.03.26 | ₩31,386 | ₩31,613 | ₩31,109 | ₩31,109 | -0.89% | 3.3만 |
|---|
| 2026.03.25 | ₩31,800 | ₩32,014 | ₩31,588 | ₩31,664 | -0.43% | 8.3천 |
|---|
| 2026.03.24 | ₩32,014 | ₩32,121 | ₩31,587 | ₩31,657 | -1.11% | 4.6만 |
|---|
| 2026.03.23 | ₩31,934 | ₩32,161 | ₩31,840 | ₩32,134 | +0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩31,720 | ₩31,881 | ₩31,475 | ₩31,680 | -0.13% | 3.4만 |
|---|
| 2026.03.19 | ₩31,856 | ₩31,961 | ₩31,787 | ₩31,954 | +0.31% | 1.5만 |
|---|
| 2026.03.18 | ₩32,108 | ₩32,161 | ₩31,993 | ₩31,993 | -0.36% | 7.3천 |
|---|
| 2026.03.17 | ₩32,134 | ₩32,535 | ₩32,054 | ₩32,189 | +0.17% | 3.3만 |
|---|
| 2026.03.16 | ₩32,121 | ₩32,121 | ₩31,974 | ₩32,041 | -0.25% | 5.8천 |
|---|
| 2026.03.13 | ₩32,021 | ₩32,021 | ₩31,879 | ₩31,887 | -0.42% | 1.1만 |
|---|
| 2026.03.12 | ₩32,321 | ₩32,355 | ₩32,034 | ₩32,213 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩32,468 | ₩32,468 | ₩32,148 | ₩32,289 | -0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩32,077 | ₩32,281 | ₩32,061 | ₩32,108 | +0.10% | 2만 |
|---|
| 2026.03.09 | ₩31,698 | ₩31,894 | ₩31,698 | ₩31,814 | +0.37% | 8.9천 |
|---|
| 2026.03.06 | ₩31,927 | ₩32,108 | ₩31,881 | ₩31,881 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩31,720 | ₩32,228 | ₩31,720 | ₩32,041 | +1.01% | 1.3만 |
|---|
| 2026.03.04 | ₩31,186 | ₩31,804 | ₩31,186 | ₩31,696 | +1.64% | 4.1천 |
|---|
| 2026.03.03 | ₩31,320 | ₩31,627 | ₩31,320 | ₩31,600 | +0.90% | 6.2천 |
|---|
| 2026.03.02 | ₩31,453 | ₩31,694 | ₩31,400 | ₩31,520 | +0.21% | 9.6천 |
|---|
| 2026.02.27 | ₩32,375 | ₩32,375 | ₩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 | ₩32,248 | ₩32,401 | ₩32,174 | ₩32,254 | +0.02% | 9.2만 |
|---|
| 2026.02.24 | ₩32,054 | ₩32,482 | ₩32,001 | ₩32,054 | 0.00% | 4.5만 |
|---|
| 2026.02.23 | ₩32,108 | ₩32,321 | ₩31,998 | ₩32,321 | +0.67% | 1.2만 |
|---|
| 2026.02.20 | ₩32,628 | ₩32,628 | ₩32,372 | ₩32,439 | -0.58% | 2만 |
|---|
| 2026.02.19 | ₩32,455 | ₩32,775 | ₩32,415 | ₩32,425 | -0.09% | 4.2만 |
|---|
| 2026.02.18 | ₩32,762 | ₩32,762 | ₩32,343 | ₩32,455 | -0.94% | 6.7만 |
|---|
| 2026.02.17 | ₩32,375 | ₩32,419 | ₩32,134 | ₩32,328 | -0.14% | 1.8만 |
|---|
| 2026.02.13 | ₩32,094 | ₩32,281 | ₩32,068 | ₩32,226 | +0.41% | 4.8만 |
|---|
| 2026.02.12 | ₩32,455 | ₩32,683 | ₩31,987 | ₩32,455 | 0.00% | 3.5만 |
|---|
| 2026.02.11 | ₩31,974 | ₩33,590 | ₩31,186 | ₩31,974 | 0.00% | 15.7만 |
|---|
| 2026.02.10 | ₩32,027 | ₩32,121 | ₩31,907 | ₩31,999 | -0.09% | 2.4만 |
|---|
| 2026.02.09 | ₩31,707 | ₩31,987 | ₩31,707 | ₩31,921 | +0.67% | 3.8천 |
|---|
| 2026.02.06 | ₩31,787 | ₩31,787 | ₩31,173 | ₩31,720 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩34,058 | ₩34,058 | ₩31,052 | ₩31,159 | -8.51% | 2.7만 |
|---|
| 2026.02.04 | ₩31,720 | ₩31,720 | ₩31,440 | ₩31,560 | -0.51% | 1.8만 |
|---|
| 2026.02.03 | ₩32,188 | ₩32,188 | ₩31,760 | ₩31,934 | -0.79% | 7.7천 |
|---|
| 2026.02.02 | ₩32,281 | ₩32,361 | ₩31,894 | ₩31,919 | -1.12% | 1만 |
|---|
| 2026.01.30 | ₩32,361 | ₩32,535 | ₩31,934 | ₩32,130 | -0.71% | 6.5천 |
|---|
| 2026.01.29 | ₩32,695 | ₩32,695 | ₩32,348 | ₩32,528 | -0.51% | 8천 |
|---|
| 2026.01.28 | ₩32,789 | ₩33,083 | ₩32,669 | ₩33,083 | +0.90% | 1.1만 |
|---|
| 2026.01.27 | ₩32,482 | ₩32,775 | ₩32,482 | ₩32,775 | +0.90% | 1.6만 |
|---|
| 2026.01.26 | ₩32,214 | ₩32,949 | ₩32,214 | ₩32,884 | +2.08% | 1.1만 |
|---|
| 2026.01.23 | ₩32,455 | ₩32,669 | ₩32,432 | ₩32,602 | +0.45% | 3.1만 |
|---|
| 2026.01.22 | ₩32,349 | ₩32,648 | ₩32,349 | ₩32,548 | +0.62% | 6.2만 |
|---|
| 2026.01.21 | ₩32,361 | ₩32,415 | ₩32,027 | ₩32,268 | -0.29% | 2.1만 |
|---|
| 2026.01.20 | ₩32,962 | ₩32,962 | ₩32,001 | ₩32,214 | -2.27% | 2.5만 |
|---|
| 2026.01.16 | ₩32,655 | ₩32,749 | ₩31,907 | ₩32,642 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩32,896 | ₩32,896 | ₩32,522 | ₩32,522 | -1.14% | 3.3만 |
|---|
| 2026.01.14 | ₩32,882 | ₩32,976 | ₩32,588 | ₩32,762 | -0.37% | 1.2만 |
|---|
| 2026.01.13 | ₩33,029 | ₩33,256 | ₩32,762 | ₩33,056 | +0.08% | 5.3만 |
|---|
| 2026.01.12 | ₩33,056 | ₩33,203 | ₩32,936 | ₩33,189 | +0.40% | 2.5만 |
|---|
| 2026.01.09 | ₩33,163 | ₩33,163 | ₩32,723 | ₩33,029 | -0.40% | 5만 |
|---|
| 2026.01.08 | ₩32,856 | ₩32,989 | ₩32,793 | ₩32,902 | +0.14% | 2.2만 |
|---|
| 2026.01.07 | ₩32,869 | ₩33,016 | ₩32,762 | ₩32,945 | +0.23% | 3만 |
|---|
| 2026.01.06 | ₩33,056 | ₩33,056 | ₩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 | ₩33,016 | ₩33,016 | ₩32,856 | ₩32,905 | -0.34% | 1.8천 |
|---|
| 2025.12.30 | ₩33,176 | ₩33,376 | ₩33,176 | ₩33,280 | +0.31% | 4.2천 |
|---|
| 2025.12.29 | ₩33,430 | ₩33,470 | ₩33,229 | ₩33,312 | -0.35% | 1.1만 |
|---|
| 2025.12.26 | ₩33,270 | ₩33,363 | ₩33,203 | ₩33,272 | +0.01% | 5.5천 |
|---|
| 2025.12.24 | ₩33,270 | ₩33,323 | ₩33,184 | ₩33,184 | -0.26% | 8.7천 |
|---|
| 2025.12.23 | ₩32,909 | ₩33,270 | ₩32,909 | ₩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 | ₩32,909 | ₩32,994 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩32,762 | ₩32,789 | ₩32,691 | ₩32,729 | -0.10% | 9.4천 |
|---|
| 2025.12.17 | ₩32,829 | ₩32,856 | ₩32,661 | ₩32,661 | -0.51% | 1.1만 |
|---|
| 2025.12.16 | ₩32,802 | ₩32,842 | ₩32,722 | ₩32,825 | +0.07% | 7.7천 |
|---|
| 2025.12.15 | ₩32,802 | ₩32,989 | ₩32,802 | ₩32,892 | +0.27% | 2.1만 |
|---|
| 2025.12.12 | ₩33,096 | ₩33,103 | ₩32,782 | ₩32,912 | -0.56% | 8.3천 |
|---|
| 2025.12.11 | ₩33,229 | ₩33,229 | ₩32,666 | ₩33,097 | -0.40% | 2.6만 |
|---|
| 2025.12.10 | ₩33,724 | ₩33,724 | ₩33,216 | ₩33,310 | -1.23% | 7.1천 |
|---|
| 2025.12.09 | ₩33,290 | ₩33,302 | ₩33,216 | ₩33,290 | 0.00% | 6.9천 |
|---|
| 2025.12.08 | ₩36,488 | ₩36,488 | ₩33,208 | ₩33,216 | -8.97% | 1만 |
|---|
| 2025.12.05 | ₩33,697 | ₩35,366 | ₩33,149 | ₩33,173 | -1.55% | 9.1천 |
|---|
| 2025.12.04 | ₩33,136 | ₩33,149 | ₩32,893 | ₩32,893 | -0.73% | 6.3천 |
|---|
| 2025.12.03 | ₩32,909 | ₩33,123 | ₩32,906 | ₩32,998 | +0.27% | 1.8만 |
|---|
| 2025.12.02 | ₩32,909 | ₩33,016 | ₩32,842 | ₩32,936 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩32,642 | ₩32,715 | ₩32,495 | ₩32,595 | -0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩32,922 | ₩33,002 | ₩32,321 | ₩32,544 | -1.15% | 1.3만 |
|---|
| 2025.11.26 | ₩33,203 | ₩33,229 | ₩32,936 | ₩32,949 | -0.76% | 1.4만 |
|---|
| 2025.11.25 | ₩32,441 | ₩33,136 | ₩32,441 | ₩32,973 | +1.64% | 3.7만 |
|---|
| 2025.11.24 | ₩33,697 | ₩33,697 | ₩33,229 | ₩33,550 | -0.44% | 8.4천 |
|---|
| 2025.11.21 | ₩32,221 | ₩32,802 | ₩32,168 | ₩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 | ₩32,642 | ₩32,388 | ₩32,543 | -0.10% | 1.6만 |
|---|
| 2025.11.17 | ₩32,909 | ₩32,909 | ₩32,726 | ₩32,726 | -0.56% | 5.2천 |
|---|
| 2025.11.14 | ₩32,669 | ₩32,842 | ₩32,628 | ₩32,628 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩33,056 | ₩33,176 | ₩32,865 | ₩32,865 | -0.58% | 1.2만 |
|---|
| 2025.11.12 | ₩33,203 | ₩33,203 | ₩33,136 | ₩33,167 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩33,256 | ₩33,363 | ₩33,203 | ₩33,308 | +0.16% | 2.7만 |
|---|
| 2025.11.10 | ₩33,016 | ₩33,537 | ₩33,016 | ₩33,510 | +1.50% | 2.8만 |
|---|
| 2025.11.07 | ₩32,896 | ₩33,189 | ₩32,896 | ₩33,159 | +0.80% | 6.1천 |
|---|
| 2025.11.06 | ₩33,355 | ₩33,430 | ₩33,149 | ₩33,169 | -0.56% | 3만 |
|---|
| 2025.11.05 | ₩33,483 | ₩33,577 | ₩33,416 | ₩33,510 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,203 | ₩33,203 | ₩32,767 | ₩32,769 | -1.31% | 9천 |
|---|
| 2025.11.03 | ₩33,457 | ₩33,630 | ₩33,276 | ₩33,276 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩33,911 | ₩33,911 | ₩33,565 | ₩33,565 | -1.02% | 900 |
|---|
| 2025.10.30 | ₩33,917 | ₩33,917 | ₩33,769 | ₩33,769 | -0.44% | 3천 |
|---|
| 2025.10.29 | ₩33,824 | ₩34,017 | ₩33,577 | ₩33,925 | +0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩33,916 | ₩34,138 | ₩33,853 | ₩33,853 | -0.19% | 5.8천 |
|---|
| 2025.10.27 | ₩34,017 | ₩34,218 | ₩33,977 | ₩33,977 | -0.12% | 6.4천 |
|---|
| 2025.10.24 | ₩33,843 | ₩34,106 | ₩33,843 | ₩34,106 | +0.78% | 1.2천 |
|---|
| 2025.10.23 | ₩33,183 | ₩33,617 | ₩33,183 | ₩33,441 | +0.78% | 8.6천 |
|---|
| 2025.10.22 | ₩33,617 | ₩33,617 | ₩33,497 | ₩33,583 | -0.10% | 2.1천 |
|---|
| 2025.10.21 | ₩33,316 | ₩33,457 | ₩33,316 | ₩33,457 | +0.42% | 2.7천 |
|---|
| 2025.10.20 | ₩33,363 | ₩33,363 | ₩33,243 | ₩33,263 | -0.30% | 2.9만 |
|---|
| 2025.10.17 | ₩33,163 | ₩33,163 | ₩32,962 | ₩33,125 | -0.11% | 700 |
|---|
| 2025.10.16 | ₩33,096 | ₩33,123 | ₩32,993 | ₩32,993 | -0.31% | 4천 |
|---|
| 2025.10.15 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,679 | ₩32,815 | ₩32,648 | ₩32,674 | -0.02% | 1.2천 |
|---|
| 2025.10.13 | ₩33,111 | ₩33,336 | ₩33,109 | ₩33,271 | +0.48% | 4.9천 |
|---|
| 2025.10.10 | ₩33,002 | ₩33,163 | ₩32,868 | ₩32,868 | -0.41% | 5.2천 |
|---|