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 | ₩32,092 | ₩32,092 | ₩31,698 | ₩31,798 | -0.91% | 1.3천 |
| 2026.10.08 | ₩31,638 | ₩31,865 | ₩31,451 | ₩31,531 | -0.34% | 5.8만 |
| 2026.10.07 | ₩32,626 | ₩33,253 | ₩31,491 | ₩32,025 | -1.84% | 6.9만 |
| 2026.10.06 | ₩31,838 | ₩33,173 | ₩31,732 | ₩31,966 | +0.40% | 3.5만 |
| 2026.10.05 | ₩31,705 | ₩31,929 | ₩31,705 | ₩31,885 | +0.57% | 4.9천 |
| 2026.10.02 | ₩31,578 | ₩31,738 | ₩31,578 | ₩31,717 | +0.44% | 1.9만 |
| 2026.10.01 | ₩32,285 | ₩32,299 | ₩31,224 | ₩31,385 | -2.79% | 2.2만 |
| 2026.09.30 | ₩31,609 | ₩31,609 | ₩31,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,421 |
| -0.60% |
| 4.9만 |
| 2026.09.29 | ₩31,598 | ₩32,119 | ₩31,598 | ₩31,990 | +1.24% | 3.5만 |
|---|
| 2026.09.28 | ₩31,718 | ₩31,732 | ₩31,678 | ₩31,718 | 0.00% | 5.9천 |
|---|
| 2026.09.25 | ₩31,838 | ₩31,965 | ₩31,818 | ₩31,965 | +0.40% | 3.4천 |
|---|
| 2026.09.24 | ₩31,785 | ₩32,025 | ₩31,665 | ₩31,777 | -0.03% | 3.3만 |
|---|
| 2026.09.23 | ₩31,932 | ₩32,025 | ₩31,838 | ₩31,844 | -0.28% | 1.4만 |
|---|
| 2026.09.22 | ₩32,123 | ₩32,292 | ₩31,985 | ₩31,985 | -0.43% | 2.8만 |
|---|
| 2026.09.21 | ₩31,878 | ₩32,172 | ₩31,878 | ₩32,107 | +0.72% | 5.1천 |
|---|
| 2026.09.18 | ₩31,838 | ₩31,845 | ₩31,625 | ₩31,678 | -0.50% | 6.1만 |
|---|
| 2026.09.17 | ₩31,798 | ₩31,865 | ₩31,772 | ₩31,822 | +0.08% | 4만 |
|---|
| 2026.09.16 | ₩31,758 | ₩31,772 | ₩31,558 | ₩31,594 | -0.52% | 1.4만 |
|---|
| 2026.09.15 | ₩31,625 | ₩31,625 | ₩31,571 | ₩31,585 | -0.13% | 8.8천 |
|---|
| 2026.09.14 | ₩31,571 | ₩31,785 | ₩31,558 | ₩31,688 | +0.37% | 1.8만 |
|---|
| 2026.09.11 | ₩31,892 | ₩31,932 | ₩31,758 | ₩31,850 | -0.13% | 2.3만 |
|---|
| 2026.09.10 | ₩31,785 | ₩31,852 | ₩31,732 | ₩31,745 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩31,945 | ₩32,572 | ₩31,772 | ₩31,872 | -0.23% | 1.3만 |
|---|
| 2026.09.08 | ₩31,692 | ₩32,105 | ₩31,692 | ₩32,105 | +1.31% | 1.7만 |
|---|
| 2026.09.04 | ₩31,665 | ₩31,772 | ₩31,665 | ₩31,734 | +0.22% | 1.3만 |
|---|
| 2026.09.03 | ₩31,611 | ₩31,952 | ₩31,611 | ₩31,865 | +0.80% | 2.9만 |
|---|
| 2026.09.02 | ₩31,224 | ₩31,505 | ₩31,224 | ₩31,353 | +0.41% | 2만 |
|---|
| 2026.09.01 | ₩31,118 | ₩31,451 | ₩31,024 | ₩31,303 | +0.60% | 2.7만 |
|---|
| 2026.08.31 | ₩31,438 | ₩31,558 | ₩31,278 | ₩31,494 | +0.18% | 1.8만 |
|---|
| 2026.08.28 | ₩31,692 | ₩31,692 | ₩31,611 | ₩31,678 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩31,518 | ₩31,585 | ₩31,445 | ₩31,565 | +0.15% | 1.1만 |
|---|
| 2026.08.26 | ₩31,265 | ₩31,305 | ₩31,198 | ₩31,249 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩31,265 | ₩31,271 | ₩31,191 | ₩31,246 | -0.06% | 9.6천 |
|---|
| 2026.08.24 | ₩31,144 | ₩31,211 | ₩31,091 | ₩31,158 | +0.04% | 1.8만 |
|---|
| 2026.08.21 | ₩31,191 | ₩31,211 | ₩30,998 | ₩31,162 | -0.09% | 4.9만 |
|---|
| 2026.08.20 | ₩31,171 | ₩31,171 | ₩31,038 | ₩31,104 | -0.21% | 1.2만 |
|---|
| 2026.08.19 | ₩30,984 | ₩31,291 | ₩30,984 | ₩31,174 | +0.61% | 1만 |
|---|
| 2026.08.18 | ₩31,238 | ₩31,251 | ₩31,104 | ₩31,143 | -0.30% | 2.6만 |
|---|
| 2026.08.17 | ₩31,491 | ₩31,495 | ₩31,365 | ₩31,371 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩31,758 | ₩31,892 | ₩31,425 | ₩31,446 | -0.98% | 3.1만 |
|---|
| 2026.08.13 | ₩31,611 | ₩31,785 | ₩31,587 | ₩31,736 | +0.39% | 1.8만 |
|---|
| 2026.08.12 | ₩31,491 | ₩31,585 | ₩31,478 | ₩31,518 | +0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩31,558 | ₩31,678 | ₩31,518 | ₩31,625 | +0.21% | 2만 |
|---|
| 2026.08.10 | ₩31,498 | ₩31,745 | ₩31,491 | ₩31,558 | +0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩31,331 | ₩31,478 | ₩31,331 | ₩31,389 | +0.18% | 3.4만 |
|---|
| 2026.08.06 | ₩31,118 | ₩31,411 | ₩31,051 | ₩31,371 | +0.81% | 17.1만 |
|---|
| 2026.08.05 | ₩31,118 | ₩31,131 | ₩31,024 | ₩31,118 | 0.00% | 1.2만 |
|---|
| 2026.08.04 | ₩31,118 | ₩31,224 | ₩29,543 | ₩31,171 | +0.17% | 4.3만 |
|---|
| 2026.08.03 | ₩30,544 | ₩30,998 | ₩30,451 | ₩30,864 | +1.05% | 2.8만 |
|---|
| 2026.07.31 | ₩30,531 | ₩30,531 | ₩30,150 | ₩30,397 | -0.44% | 1.3만 |
|---|
| 2026.07.30 | ₩30,290 | ₩30,437 | ₩30,184 | ₩30,411 | +0.40% | 1.8만 |
|---|
| 2026.07.29 | ₩29,917 | ₩30,070 | ₩29,623 | ₩29,623 | -0.98% | 1.3만 |
|---|
| 2026.07.28 | ₩30,184 | ₩30,330 | ₩29,984 | ₩29,988 | -0.65% | 2만 |
|---|
| 2026.07.27 | ₩30,517 | ₩30,517 | ₩30,064 | ₩30,150 | -1.20% | 2.9만 |
|---|
| 2026.07.24 | ₩30,424 | ₩30,797 | ₩30,304 | ₩30,340 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩30,557 | ₩30,557 | ₩30,197 | ₩30,197 | -1.18% | 3.4만 |
|---|
| 2026.07.22 | ₩30,864 | ₩31,104 | ₩30,851 | ₩30,984 | +0.39% | 2.5만 |
|---|
| 2026.07.21 | ₩31,024 | ₩31,131 | ₩31,024 | ₩31,051 | +0.09% | 1.9만 |
|---|
| 2026.07.20 | ₩30,811 | ₩31,091 | ₩30,811 | ₩31,038 | +0.74% | 2.2만 |
|---|
| 2026.07.17 | ₩30,851 | ₩31,024 | ₩30,797 | ₩30,971 | +0.39% | 2.1만 |
|---|
| 2026.07.16 | ₩31,224 | ₩31,238 | ₩31,158 | ₩31,158 | -0.21% | 2.1만 |
|---|
| 2026.07.15 | ₩31,315 | ₩31,478 | ₩31,315 | ₩31,451 | +0.43% | 3.3만 |
|---|
| 2026.07.14 | ₩31,111 | ₩31,131 | ₩30,984 | ₩31,064 | -0.15% | 2.1만 |
|---|
| 2026.07.13 | ₩31,358 | ₩31,371 | ₩30,984 | ₩31,091 | -0.85% | 2.8만 |
|---|
| 2026.07.10 | ₩31,305 | ₩31,305 | ₩30,971 | ₩31,224 | -0.26% | 2.8만 |
|---|
| 2026.07.09 | ₩30,784 | ₩31,251 | ₩30,784 | ₩31,224 | +1.43% | 3.3만 |
|---|
| 2026.07.08 | ₩30,224 | ₩31,104 | ₩30,224 | ₩31,064 | +2.78% | 2.7만 |
|---|
| 2026.07.07 | ₩31,184 | ₩31,278 | ₩30,991 | ₩31,171 | -0.04% | 9.5천 |
|---|
| 2026.07.06 | ₩31,091 | ₩31,158 | ₩30,958 | ₩31,084 | -0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩31,211 | ₩31,211 | ₩30,871 | ₩30,903 | -0.99% | 4.5만 |
|---|
| 2026.07.01 | ₩31,064 | ₩31,064 | ₩30,657 | ₩30,811 | -0.82% | 3.1만 |
|---|
| 2026.06.30 | ₩30,904 | ₩30,918 | ₩30,771 | ₩30,886 | -0.06% | 1.2만 |
|---|
| 2026.06.29 | ₩31,278 | ₩31,311 | ₩31,064 | ₩31,251 | -0.09% | 2.1만 |
|---|
| 2026.06.26 | ₩31,131 | ₩31,131 | ₩30,811 | ₩31,044 | -0.28% | 3.5만 |
|---|
| 2026.06.25 | ₩30,971 | ₩31,024 | ₩30,704 | ₩30,838 | -0.43% | 2.3만 |
|---|
| 2026.06.24 | ₩31,358 | ₩31,371 | ₩31,044 | ₩31,119 | -0.76% | 2만 |
|---|
| 2026.06.23 | ₩31,478 | ₩31,478 | ₩31,184 | ₩31,318 | -0.51% | 3.7만 |
|---|
| 2026.06.22 | ₩31,685 | ₩31,892 | ₩31,466 | ₩31,511 | -0.55% | 4.1만 |
|---|
| 2026.06.18 | ₩31,665 | ₩31,925 | ₩31,665 | ₩31,798 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩32,105 | ₩32,119 | ₩31,732 | ₩31,745 | -1.12% | 3.3만 |
|---|
| 2026.06.16 | ₩31,938 | ₩32,119 | ₩31,938 | ₩32,109 | +0.53% | 4.2천 |
|---|
| 2026.06.15 | ₩31,912 | ₩32,145 | ₩31,825 | ₩32,105 | +0.61% | 3.3만 |
|---|
| 2026.06.12 | ₩31,518 | ₩31,678 | ₩31,505 | ₩31,569 | +0.16% | 9.4천 |
|---|
| 2026.06.11 | ₩31,932 | ₩31,932 | ₩31,331 | ₩31,678 | -0.79% | 2만 |
|---|
| 2026.06.10 | ₩31,705 | ₩32,025 | ₩31,705 | ₩31,758 | +0.17% | 1.1만 |
|---|
| 2026.06.09 | ₩32,225 | ₩32,439 | ₩31,772 | ₩31,948 | -0.86% | 2.7만 |
|---|
| 2026.06.08 | ₩32,239 | ₩32,292 | ₩32,159 | ₩32,199 | -0.12% | 2.8만 |
|---|
| 2026.06.05 | ₩32,826 | ₩32,826 | ₩32,159 | ₩32,225 | -1.83% | 2.4만 |
|---|
| 2026.06.04 | ₩32,799 | ₩32,993 | ₩32,799 | ₩32,932 | +0.41% | 4.4만 |
|---|
| 2026.06.03 | ₩32,812 | ₩32,973 | ₩32,799 | ₩32,874 | +0.19% | 1.1만 |
|---|
| 2026.06.02 | ₩33,266 | ₩33,360 | ₩32,959 | ₩33,033 | -0.70% | 2.5만 |
|---|
| 2026.06.01 | ₩33,346 | ₩33,346 | ₩32,652 | ₩32,906 | -1.32% | 7.2만 |
|---|
| 2026.05.29 | ₩32,759 | ₩33,077 | ₩32,679 | ₩33,075 | +0.97% | 5.7천 |
|---|
| 2026.05.28 | ₩32,959 | ₩33,279 | ₩32,953 | ₩33,253 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩32,892 | ₩32,932 | ₩32,826 | ₩32,912 | +0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩32,932 | ₩32,932 | ₩32,732 | ₩32,866 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩32,799 | ₩32,892 | ₩32,719 | ₩32,824 | +0.08% | 2.7만 |
|---|
| 2026.05.21 | ₩32,799 | ₩32,799 | ₩32,559 | ₩32,651 | -0.45% | 5.1천 |
|---|
| 2026.05.20 | ₩32,546 | ₩32,692 | ₩32,546 | ₩32,628 | +0.25% | 2.9천 |
|---|
| 2026.05.19 | ₩32,666 | ₩32,666 | ₩32,467 | ₩32,467 | -0.61% | 1.4만 |
|---|
| 2026.05.18 | ₩32,719 | ₩32,719 | ₩32,505 | ₩32,607 | -0.34% | 8.8천 |
|---|
| 2026.05.15 | ₩32,812 | ₩32,852 | ₩32,768 | ₩32,768 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩32,772 | ₩32,959 | ₩32,732 | ₩32,804 | +0.10% | 2.3만 |
|---|
| 2026.05.13 | ₩32,612 | ₩32,719 | ₩32,559 | ₩32,702 | +0.27% | 8.5천 |
|---|
| 2026.05.12 | ₩32,599 | ₩32,599 | ₩32,420 | ₩32,495 | -0.32% | 8.3천 |
|---|
| 2026.05.11 | ₩32,879 | ₩32,879 | ₩32,599 | ₩32,659 | -0.67% | 1.1만 |
|---|
| 2026.05.08 | ₩32,706 | ₩32,759 | ₩32,626 | ₩32,706 | 0.00% | 4.3천 |
|---|
| 2026.05.07 | ₩32,918 | ₩32,918 | ₩32,599 | ₩32,652 | -0.81% | 1.2만 |
|---|
| 2026.05.06 | ₩32,452 | ₩32,666 | ₩32,452 | ₩32,666 | +0.66% | 7.3천 |
|---|
| 2026.05.05 | ₩32,452 | ₩32,492 | ₩32,365 | ₩32,445 | -0.02% | 2.1만 |
|---|
| 2026.05.04 | ₩32,425 | ₩32,452 | ₩32,225 | ₩32,345 | -0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩32,746 | ₩32,746 | ₩32,425 | ₩32,530 | -0.66% | 4.2만 |
|---|
| 2026.04.30 | ₩32,212 | ₩32,332 | ₩32,024 | ₩32,024 | -0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩32,839 | ₩32,953 | ₩32,746 | ₩32,803 | -0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩32,772 | ₩32,772 | ₩32,726 | ₩32,726 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩32,786 | ₩32,906 | ₩32,732 | ₩32,832 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩32,752 | ₩32,879 | ₩32,732 | ₩32,822 | +0.21% | 3.4만 |
|---|
| 2026.04.23 | ₩32,906 | ₩32,906 | ₩32,572 | ₩32,695 | -0.64% | 1.8만 |
|---|
| 2026.04.22 | ₩32,973 | ₩33,119 | ₩32,826 | ₩32,959 | -0.04% | 1.7만 |
|---|
| 2026.04.21 | ₩33,239 | ₩33,239 | ₩32,906 | ₩32,912 | -0.98% | 1.5만 |
|---|
| 2026.04.20 | ₩32,826 | ₩33,066 | ₩32,799 | ₩33,014 | +0.57% | 1.4만 |
|---|
| 2026.04.17 | ₩33,306 | ₩33,306 | ₩32,852 | ₩33,079 | -0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩32,759 | ₩33,026 | ₩32,732 | ₩32,872 | +0.35% | 3.8만 |
|---|
| 2026.04.15 | ₩32,459 | ₩32,772 | ₩32,459 | ₩32,639 | +0.55% | 2.5만 |
|---|
| 2026.04.14 | ₩32,325 | ₩32,732 | ₩32,279 | ₩32,439 | +0.35% | 4.8만 |
|---|
| 2026.04.13 | ₩31,945 | ₩32,058 | ₩31,892 | ₩32,058 | +0.36% | 5.7천 |
|---|
| 2026.04.10 | ₩31,638 | ₩31,718 | ₩31,638 | ₩31,676 | +0.12% | 1.7만 |
|---|
| 2026.04.09 | ₩31,758 | ₩31,758 | ₩31,625 | ₩31,653 | -0.33% | 5.9천 |
|---|
| 2026.04.08 | ₩31,441 | ₩31,985 | ₩31,425 | ₩31,758 | +1.01% | 2.6만 |
|---|
| 2026.04.07 | ₩30,931 | ₩31,398 | ₩30,831 | ₩31,301 | +1.19% | 1.1만 |
|---|
| 2026.04.06 | ₩31,465 | ₩31,491 | ₩31,238 | ₩31,247 | -0.69% | 1.1만 |
|---|
| 2026.04.02 | ₩31,224 | ₩31,238 | ₩30,904 | ₩30,998 | -0.73% | 2.1만 |
|---|
| 2026.04.01 | ₩31,211 | ₩31,785 | ₩30,998 | ₩31,758 | +1.75% | 5.7만 |
|---|
| 2026.03.31 | ₩31,104 | ₩31,118 | ₩30,677 | ₩30,878 | -0.73% | 8.3천 |
|---|
| 2026.03.30 | ₩30,571 | ₩30,998 | ₩30,571 | ₩30,958 | +1.27% | 3천 |
|---|
| 2026.03.27 | ₩31,478 | ₩31,505 | ₩30,878 | ₩30,971 | -1.61% | 1.3만 |
|---|
| 2026.03.26 | ₩31,358 | ₩31,585 | ₩31,080 | ₩31,080 | -0.89% | 3.3만 |
|---|
| 2026.03.25 | ₩31,772 | ₩31,985 | ₩31,559 | ₩31,635 | -0.43% | 8.3천 |
|---|
| 2026.03.24 | ₩31,985 | ₩32,092 | ₩31,558 | ₩31,629 | -1.11% | 4.6만 |
|---|
| 2026.03.23 | ₩31,905 | ₩32,132 | ₩31,812 | ₩32,105 | +0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩31,692 | ₩31,852 | ₩31,446 | ₩31,651 | -0.13% | 3.4만 |
|---|
| 2026.03.19 | ₩31,828 | ₩31,932 | ₩31,758 | ₩31,925 | +0.31% | 1.5만 |
|---|
| 2026.03.18 | ₩32,078 | ₩32,132 | ₩31,964 | ₩31,964 | -0.36% | 7.3천 |
|---|
| 2026.03.17 | ₩32,105 | ₩32,505 | ₩32,025 | ₩32,160 | +0.17% | 3.3만 |
|---|
| 2026.03.16 | ₩32,092 | ₩32,092 | ₩31,945 | ₩32,012 | -0.25% | 5.8천 |
|---|
| 2026.03.13 | ₩31,992 | ₩31,992 | ₩31,850 | ₩31,858 | -0.42% | 1.1만 |
|---|
| 2026.03.12 | ₩32,292 | ₩32,325 | ₩32,005 | ₩32,184 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩32,439 | ₩32,439 | ₩32,119 | ₩32,260 | -0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩32,048 | ₩32,252 | ₩32,032 | ₩32,078 | +0.10% | 2만 |
|---|
| 2026.03.09 | ₩31,669 | ₩31,865 | ₩31,669 | ₩31,785 | +0.37% | 8.9천 |
|---|
| 2026.03.06 | ₩31,898 | ₩32,078 | ₩31,852 | ₩31,852 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩31,692 | ₩32,199 | ₩31,692 | ₩32,012 | +1.01% | 1.3만 |
|---|
| 2026.03.04 | ₩31,158 | ₩31,776 | ₩31,158 | ₩31,668 | +1.64% | 4.1천 |
|---|
| 2026.03.03 | ₩31,291 | ₩31,598 | ₩31,291 | ₩31,571 | +0.90% | 6.2천 |
|---|
| 2026.03.02 | ₩31,425 | ₩31,665 | ₩31,371 | ₩31,491 | +0.21% | 9.6천 |
|---|
| 2026.02.27 | ₩32,345 | ₩32,345 | ₩31,278 | ₩31,692 | -2.02% | 5.7천 |
|---|
| 2026.02.26 | ₩32,332 | ₩32,439 | ₩32,212 | ₩32,372 | +0.12% | 4.7만 |
|---|
| 2026.02.25 | ₩32,219 | ₩32,372 | ₩32,145 | ₩32,225 | +0.02% | 9.2만 |
|---|
| 2026.02.24 | ₩32,025 | ₩32,452 | ₩31,972 | ₩32,025 | 0.00% | 4.5만 |
|---|
| 2026.02.23 | ₩32,078 | ₩32,292 | ₩31,969 | ₩32,292 | +0.67% | 1.2만 |
|---|
| 2026.02.20 | ₩32,599 | ₩32,599 | ₩32,343 | ₩32,409 | -0.58% | 2만 |
|---|
| 2026.02.19 | ₩32,425 | ₩32,746 | ₩32,385 | ₩32,396 | -0.09% | 4.2만 |
|---|
| 2026.02.18 | ₩32,732 | ₩32,732 | ₩32,313 | ₩32,425 | -0.94% | 6.7만 |
|---|
| 2026.02.17 | ₩32,345 | ₩32,389 | ₩32,105 | ₩32,299 | -0.14% | 1.8만 |
|---|
| 2026.02.13 | ₩32,065 | ₩32,252 | ₩32,038 | ₩32,197 | +0.41% | 4.8만 |
|---|
| 2026.02.12 | ₩32,425 | ₩32,654 | ₩31,958 | ₩32,425 | 0.00% | 3.5만 |
|---|
| 2026.02.11 | ₩31,945 | ₩33,560 | ₩31,158 | ₩31,945 | 0.00% | 15.7만 |
|---|
| 2026.02.10 | ₩31,998 | ₩32,092 | ₩31,878 | ₩31,970 | -0.09% | 2.4만 |
|---|
| 2026.02.09 | ₩31,678 | ₩31,958 | ₩31,678 | ₩31,892 | +0.67% | 3.8천 |
|---|
| 2026.02.06 | ₩31,758 | ₩31,758 | ₩31,144 | ₩31,692 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩34,027 | ₩34,027 | ₩31,024 | ₩31,131 | -8.51% | 2.7만 |
|---|
| 2026.02.04 | ₩31,692 | ₩31,692 | ₩31,411 | ₩31,531 | -0.51% | 1.8만 |
|---|
| 2026.02.03 | ₩32,159 | ₩32,159 | ₩31,732 | ₩31,905 | -0.79% | 7.7천 |
|---|
| 2026.02.02 | ₩32,252 | ₩32,332 | ₩31,865 | ₩31,890 | -1.12% | 1만 |
|---|
| 2026.01.30 | ₩32,332 | ₩32,505 | ₩31,905 | ₩32,101 | -0.71% | 6.5천 |
|---|
| 2026.01.29 | ₩32,666 | ₩32,666 | ₩32,319 | ₩32,499 | -0.51% | 8천 |
|---|
| 2026.01.28 | ₩32,759 | ₩33,053 | ₩32,639 | ₩33,053 | +0.90% | 1.1만 |
|---|
| 2026.01.27 | ₩32,452 | ₩32,746 | ₩32,452 | ₩32,746 | +0.90% | 1.6만 |
|---|
| 2026.01.26 | ₩32,185 | ₩32,919 | ₩32,185 | ₩32,854 | +2.08% | 1.1만 |
|---|
| 2026.01.23 | ₩32,425 | ₩32,639 | ₩32,403 | ₩32,572 | +0.45% | 3.1만 |
|---|
| 2026.01.22 | ₩32,320 | ₩32,619 | ₩32,320 | ₩32,519 | +0.62% | 6.2만 |
|---|
| 2026.01.21 | ₩32,332 | ₩32,385 | ₩31,998 | ₩32,239 | -0.29% | 2.1만 |
|---|
| 2026.01.20 | ₩32,932 | ₩32,932 | ₩31,972 | ₩32,185 | -2.27% | 2.5만 |
|---|
| 2026.01.16 | ₩32,626 | ₩32,719 | ₩31,878 | ₩32,612 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩32,866 | ₩32,866 | ₩32,492 | ₩32,492 | -1.14% | 3.3만 |
|---|
| 2026.01.14 | ₩32,852 | ₩32,946 | ₩32,559 | ₩32,732 | -0.37% | 1.2만 |
|---|
| 2026.01.13 | ₩32,999 | ₩33,226 | ₩32,732 | ₩33,026 | +0.08% | 5.3만 |
|---|
| 2026.01.12 | ₩33,026 | ₩33,173 | ₩32,906 | ₩33,159 | +0.40% | 2.5만 |
|---|
| 2026.01.09 | ₩33,133 | ₩33,133 | ₩32,694 | ₩32,999 | -0.40% | 5만 |
|---|
| 2026.01.08 | ₩32,826 | ₩32,959 | ₩32,763 | ₩32,872 | +0.14% | 2.2만 |
|---|
| 2026.01.07 | ₩32,839 | ₩32,986 | ₩32,732 | ₩32,915 | +0.23% | 3만 |
|---|
| 2026.01.06 | ₩33,026 | ₩33,026 | ₩32,812 | ₩32,892 | -0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩32,892 | ₩32,959 | ₩32,586 | ₩32,812 | -0.24% | 5.4만 |
|---|
| 2026.01.02 | ₩33,039 | ₩33,039 | ₩32,475 | ₩32,475 | -1.71% | 1.2만 |
|---|
| 2025.12.31 | ₩32,986 | ₩32,986 | ₩32,826 | ₩32,875 | -0.34% | 1.8천 |
|---|
| 2025.12.30 | ₩33,146 | ₩33,346 | ₩33,146 | ₩33,250 | +0.31% | 4.2천 |
|---|
| 2025.12.29 | ₩33,400 | ₩33,440 | ₩33,199 | ₩33,282 | -0.35% | 1.1만 |
|---|
| 2025.12.26 | ₩33,239 | ₩33,333 | ₩33,173 | ₩33,242 | +0.01% | 5.5천 |
|---|
| 2025.12.24 | ₩33,239 | ₩33,293 | ₩33,154 | ₩33,154 | -0.26% | 8.7천 |
|---|
| 2025.12.23 | ₩32,879 | ₩33,239 | ₩32,879 | ₩33,123 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩33,159 | ₩33,226 | ₩32,989 | ₩33,130 | -0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩32,920 | ₩32,999 | ₩32,879 | ₩32,965 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩32,732 | ₩32,759 | ₩32,662 | ₩32,699 | -0.10% | 9.4천 |
|---|
| 2025.12.17 | ₩32,799 | ₩32,826 | ₩32,631 | ₩32,631 | -0.51% | 1.1만 |
|---|
| 2025.12.16 | ₩32,772 | ₩32,812 | ₩32,692 | ₩32,795 | +0.07% | 7.7천 |
|---|
| 2025.12.15 | ₩32,772 | ₩32,959 | ₩32,772 | ₩32,862 | +0.27% | 2.1만 |
|---|
| 2025.12.12 | ₩33,066 | ₩33,073 | ₩32,752 | ₩32,882 | -0.56% | 8.3천 |
|---|
| 2025.12.11 | ₩33,199 | ₩33,199 | ₩32,636 | ₩33,067 | -0.40% | 2.6만 |
|---|
| 2025.12.10 | ₩33,693 | ₩33,693 | ₩33,186 | ₩33,279 | -1.23% | 7.1천 |
|---|
| 2025.12.09 | ₩33,259 | ₩33,271 | ₩33,186 | ₩33,259 | 0.00% | 6.9천 |
|---|
| 2025.12.08 | ₩36,455 | ₩36,455 | ₩33,178 | ₩33,186 | -8.97% | 1만 |
|---|
| 2025.12.05 | ₩33,666 | ₩35,334 | ₩33,119 | ₩33,143 | -1.55% | 9.1천 |
|---|
| 2025.12.04 | ₩33,106 | ₩33,119 | ₩32,863 | ₩32,863 | -0.73% | 6.3천 |
|---|
| 2025.12.03 | ₩32,879 | ₩33,093 | ₩32,876 | ₩32,969 | +0.27% | 1.8만 |
|---|
| 2025.12.02 | ₩32,879 | ₩32,986 | ₩32,812 | ₩32,906 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩32,612 | ₩32,686 | ₩32,465 | ₩32,566 | -0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩32,892 | ₩32,973 | ₩32,292 | ₩32,515 | -1.15% | 1.3만 |
|---|
| 2025.11.26 | ₩33,173 | ₩33,199 | ₩32,906 | ₩32,919 | -0.76% | 1.4만 |
|---|
| 2025.11.25 | ₩32,412 | ₩33,106 | ₩32,412 | ₩32,943 | +1.64% | 3.7만 |
|---|
| 2025.11.24 | ₩33,666 | ₩33,666 | ₩33,199 | ₩33,520 | -0.44% | 8.4천 |
|---|
| 2025.11.21 | ₩32,192 | ₩32,772 | ₩32,139 | ₩32,439 | +0.77% | 11.7만 |
|---|
| 2025.11.20 | ₩33,333 | ₩33,333 | ₩32,682 | ₩32,750 | -1.75% | 13.9만 |
|---|
| 2025.11.19 | ₩32,599 | ₩32,772 | ₩32,534 | ₩32,586 | -0.04% | 2.5만 |
|---|
| 2025.11.18 | ₩32,546 | ₩32,612 | ₩32,359 | ₩32,514 | -0.10% | 1.6만 |
|---|
| 2025.11.17 | ₩32,879 | ₩32,879 | ₩32,696 | ₩32,696 | -0.56% | 5.2천 |
|---|
| 2025.11.14 | ₩32,639 | ₩32,812 | ₩32,599 | ₩32,599 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩33,026 | ₩33,146 | ₩32,835 | ₩32,835 | -0.58% | 1.2만 |
|---|
| 2025.11.12 | ₩33,173 | ₩33,173 | ₩33,106 | ₩33,137 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩33,226 | ₩33,333 | ₩33,173 | ₩33,278 | +0.16% | 2.7만 |
|---|
| 2025.11.10 | ₩32,986 | ₩33,506 | ₩32,986 | ₩33,480 | +1.50% | 2.8만 |
|---|
| 2025.11.07 | ₩32,866 | ₩33,159 | ₩32,866 | ₩33,129 | +0.80% | 6.1천 |
|---|
| 2025.11.06 | ₩33,325 | ₩33,400 | ₩33,119 | ₩33,139 | -0.56% | 3만 |
|---|
| 2025.11.05 | ₩33,453 | ₩33,546 | ₩33,386 | ₩33,480 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,173 | ₩33,173 | ₩32,738 | ₩32,739 | -1.31% | 9천 |
|---|
| 2025.11.03 | ₩33,426 | ₩33,600 | ₩33,246 | ₩33,246 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩33,880 | ₩33,880 | ₩33,534 | ₩33,534 | -1.02% | 900 |
|---|
| 2025.10.30 | ₩33,887 | ₩33,887 | ₩33,738 | ₩33,738 | -0.44% | 3천 |
|---|
| 2025.10.29 | ₩33,793 | ₩33,987 | ₩33,546 | ₩33,895 | +0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩33,885 | ₩34,107 | ₩33,823 | ₩33,823 | -0.19% | 5.8천 |
|---|
| 2025.10.27 | ₩33,987 | ₩34,187 | ₩33,947 | ₩33,947 | -0.12% | 6.4천 |
|---|
| 2025.10.24 | ₩33,812 | ₩34,075 | ₩33,812 | ₩34,075 | +0.78% | 1.2천 |
|---|
| 2025.10.23 | ₩33,153 | ₩33,586 | ₩33,153 | ₩33,410 | +0.78% | 8.6천 |
|---|
| 2025.10.22 | ₩33,586 | ₩33,586 | ₩33,466 | ₩33,553 | -0.10% | 2.1천 |
|---|
| 2025.10.21 | ₩33,286 | ₩33,426 | ₩33,286 | ₩33,426 | +0.42% | 2.7천 |
|---|
| 2025.10.20 | ₩33,333 | ₩33,333 | ₩33,213 | ₩33,233 | -0.30% | 2.9만 |
|---|
| 2025.10.17 | ₩33,133 | ₩33,133 | ₩32,932 | ₩33,095 | -0.11% | 700 |
|---|
| 2025.10.16 | ₩33,066 | ₩33,093 | ₩32,963 | ₩32,963 | -0.31% | 4천 |
|---|
| 2025.10.15 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,650 | ₩32,786 | ₩32,619 | ₩32,644 | -0.02% | 1.2천 |
|---|
| 2025.10.13 | ₩33,081 | ₩33,306 | ₩33,079 | ₩33,241 | +0.48% | 4.9천 |
|---|
| 2025.10.10 | ₩32,973 | ₩33,133 | ₩32,838 | ₩32,838 | -0.41% | 5.2천 |
|---|