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 | ₩32,159 | ₩32,159 | ₩31,765 | ₩31,865 | -0.91% | 1.3천 |
| 2026.10.08 | ₩31,705 | ₩31,932 | ₩31,517 | ₩31,598 | -0.34% | 5.8만 |
| 2026.10.07 | ₩32,694 | ₩33,323 | ₩31,557 | ₩32,092 | -1.84% | 6.9만 |
| 2026.10.06 | ₩31,905 | ₩33,242 | ₩31,798 | ₩32,033 | +0.40% | 3.5만 |
| 2026.10.05 | ₩31,771 | ₩31,996 | ₩31,771 | ₩31,952 | +0.57% | 4.9천 |
| 2026.10.02 | ₩31,644 | ₩31,805 | ₩31,644 | ₩31,783 | +0.44% | 1.9만 |
| 2026.10.01 | ₩32,353 | ₩32,366 | ₩31,290 | ₩31,450 | -2.79% | 2.2만 |
| 2026.09.30 | ₩31,675 | ₩31,675 | ₩31,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,487 |
| -0.60% |
| 4.9만 |
| 2026.09.29 | ₩31,664 | ₩32,186 | ₩31,664 | ₩32,058 | +1.24% | 3.5만 |
|---|
| 2026.09.28 | ₩31,785 | ₩31,798 | ₩31,745 | ₩31,785 | 0.00% | 5.9천 |
|---|
| 2026.09.25 | ₩31,905 | ₩32,032 | ₩31,885 | ₩32,032 | +0.40% | 3.4천 |
|---|
| 2026.09.24 | ₩31,852 | ₩32,092 | ₩31,731 | ₩31,844 | -0.03% | 3.3만 |
|---|
| 2026.09.23 | ₩31,999 | ₩32,092 | ₩31,905 | ₩31,910 | -0.28% | 1.4만 |
|---|
| 2026.09.22 | ₩32,190 | ₩32,360 | ₩32,052 | ₩32,052 | -0.43% | 2.8만 |
|---|
| 2026.09.21 | ₩31,945 | ₩32,239 | ₩31,945 | ₩32,174 | +0.72% | 5.1천 |
|---|
| 2026.09.18 | ₩31,905 | ₩31,912 | ₩31,691 | ₩31,745 | -0.50% | 6.1만 |
|---|
| 2026.09.17 | ₩31,865 | ₩31,932 | ₩31,838 | ₩31,889 | +0.08% | 4만 |
|---|
| 2026.09.16 | ₩31,825 | ₩31,838 | ₩31,624 | ₩31,660 | -0.52% | 1.4만 |
|---|
| 2026.09.15 | ₩31,691 | ₩31,691 | ₩31,638 | ₩31,651 | -0.13% | 8.8천 |
|---|
| 2026.09.14 | ₩31,638 | ₩31,852 | ₩31,624 | ₩31,754 | +0.37% | 1.8만 |
|---|
| 2026.09.11 | ₩31,959 | ₩31,999 | ₩31,825 | ₩31,917 | -0.13% | 2.3만 |
|---|
| 2026.09.10 | ₩31,852 | ₩31,918 | ₩31,798 | ₩31,812 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩32,012 | ₩32,641 | ₩31,838 | ₩31,939 | -0.23% | 1.3만 |
|---|
| 2026.09.08 | ₩31,758 | ₩32,173 | ₩31,758 | ₩32,173 | +1.31% | 1.7만 |
|---|
| 2026.09.04 | ₩31,731 | ₩31,838 | ₩31,731 | ₩31,801 | +0.22% | 1.3만 |
|---|
| 2026.09.03 | ₩31,678 | ₩32,019 | ₩31,678 | ₩31,932 | +0.80% | 2.9만 |
|---|
| 2026.09.02 | ₩31,290 | ₩31,571 | ₩31,290 | ₩31,418 | +0.41% | 2만 |
|---|
| 2026.09.01 | ₩31,183 | ₩31,517 | ₩31,089 | ₩31,369 | +0.60% | 2.7만 |
|---|
| 2026.08.31 | ₩31,504 | ₩31,624 | ₩31,343 | ₩31,560 | +0.18% | 1.8만 |
|---|
| 2026.08.28 | ₩31,758 | ₩31,758 | ₩31,678 | ₩31,745 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩31,584 | ₩31,651 | ₩31,511 | ₩31,631 | +0.15% | 1.1만 |
|---|
| 2026.08.26 | ₩31,330 | ₩31,370 | ₩31,263 | ₩31,314 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩31,330 | ₩31,337 | ₩31,257 | ₩31,311 | -0.06% | 9.6천 |
|---|
| 2026.08.24 | ₩31,210 | ₩31,277 | ₩31,156 | ₩31,223 | +0.04% | 1.8만 |
|---|
| 2026.08.21 | ₩31,257 | ₩31,277 | ₩31,063 | ₩31,227 | -0.09% | 4.9만 |
|---|
| 2026.08.20 | ₩31,237 | ₩31,237 | ₩31,103 | ₩31,170 | -0.21% | 1.2만 |
|---|
| 2026.08.19 | ₩31,049 | ₩31,357 | ₩31,049 | ₩31,239 | +0.61% | 1만 |
|---|
| 2026.08.18 | ₩31,303 | ₩31,317 | ₩31,170 | ₩31,208 | -0.30% | 2.6만 |
|---|
| 2026.08.17 | ₩31,557 | ₩31,561 | ₩31,430 | ₩31,437 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩31,825 | ₩31,959 | ₩31,491 | ₩31,512 | -0.98% | 3.1만 |
|---|
| 2026.08.13 | ₩31,678 | ₩31,852 | ₩31,654 | ₩31,802 | +0.39% | 1.8만 |
|---|
| 2026.08.12 | ₩31,557 | ₩31,651 | ₩31,544 | ₩31,584 | +0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩31,624 | ₩31,745 | ₩31,584 | ₩31,691 | +0.21% | 2만 |
|---|
| 2026.08.10 | ₩31,564 | ₩31,812 | ₩31,557 | ₩31,624 | +0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩31,397 | ₩31,544 | ₩31,397 | ₩31,454 | +0.18% | 3.4만 |
|---|
| 2026.08.06 | ₩31,183 | ₩31,477 | ₩31,116 | ₩31,437 | +0.81% | 17.1만 |
|---|
| 2026.08.05 | ₩31,183 | ₩31,196 | ₩31,089 | ₩31,183 | 0.00% | 1.2만 |
|---|
| 2026.08.04 | ₩31,183 | ₩31,290 | ₩29,605 | ₩31,237 | +0.17% | 4.3만 |
|---|
| 2026.08.03 | ₩30,608 | ₩31,063 | ₩30,514 | ₩30,929 | +1.05% | 2.8만 |
|---|
| 2026.07.31 | ₩30,595 | ₩30,595 | ₩30,214 | ₩30,461 | -0.44% | 1.3만 |
|---|
| 2026.07.30 | ₩30,354 | ₩30,501 | ₩30,247 | ₩30,474 | +0.40% | 1.8만 |
|---|
| 2026.07.29 | ₩29,980 | ₩30,133 | ₩29,685 | ₩29,685 | -0.98% | 1.3만 |
|---|
| 2026.07.28 | ₩30,247 | ₩30,394 | ₩30,046 | ₩30,050 | -0.65% | 2만 |
|---|
| 2026.07.27 | ₩30,581 | ₩30,581 | ₩30,127 | ₩30,214 | -1.20% | 2.9만 |
|---|
| 2026.07.24 | ₩30,488 | ₩30,862 | ₩30,367 | ₩30,403 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩30,621 | ₩30,621 | ₩30,260 | ₩30,260 | -1.18% | 3.4만 |
|---|
| 2026.07.22 | ₩30,929 | ₩31,170 | ₩30,916 | ₩31,049 | +0.39% | 2.5만 |
|---|
| 2026.07.21 | ₩31,089 | ₩31,196 | ₩31,089 | ₩31,116 | +0.09% | 1.9만 |
|---|
| 2026.07.20 | ₩30,875 | ₩31,156 | ₩30,875 | ₩31,103 | +0.74% | 2.2만 |
|---|
| 2026.07.17 | ₩30,916 | ₩31,089 | ₩30,862 | ₩31,036 | +0.39% | 2.1만 |
|---|
| 2026.07.16 | ₩31,290 | ₩31,303 | ₩31,223 | ₩31,223 | -0.21% | 2.1만 |
|---|
| 2026.07.15 | ₩31,381 | ₩31,544 | ₩31,381 | ₩31,517 | +0.43% | 3.3만 |
|---|
| 2026.07.14 | ₩31,176 | ₩31,196 | ₩31,049 | ₩31,130 | -0.15% | 2.1만 |
|---|
| 2026.07.13 | ₩31,424 | ₩31,437 | ₩31,049 | ₩31,156 | -0.85% | 2.8만 |
|---|
| 2026.07.10 | ₩31,370 | ₩31,370 | ₩31,036 | ₩31,290 | -0.26% | 2.8만 |
|---|
| 2026.07.09 | ₩30,849 | ₩31,317 | ₩30,849 | ₩31,290 | +1.43% | 3.3만 |
|---|
| 2026.07.08 | ₩30,287 | ₩31,170 | ₩30,287 | ₩31,130 | +2.78% | 2.7만 |
|---|
| 2026.07.07 | ₩31,250 | ₩31,343 | ₩31,056 | ₩31,237 | -0.04% | 9.5천 |
|---|
| 2026.07.06 | ₩31,156 | ₩31,223 | ₩31,023 | ₩31,150 | -0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩31,277 | ₩31,277 | ₩30,936 | ₩30,968 | -0.99% | 4.5만 |
|---|
| 2026.07.01 | ₩31,130 | ₩31,130 | ₩30,722 | ₩30,875 | -0.82% | 3.1만 |
|---|
| 2026.06.30 | ₩30,969 | ₩30,982 | ₩30,835 | ₩30,950 | -0.06% | 1.2만 |
|---|
| 2026.06.29 | ₩31,343 | ₩31,377 | ₩31,130 | ₩31,317 | -0.09% | 2.1만 |
|---|
| 2026.06.26 | ₩31,196 | ₩31,196 | ₩30,875 | ₩31,109 | -0.28% | 3.5만 |
|---|
| 2026.06.25 | ₩31,036 | ₩31,089 | ₩30,769 | ₩30,902 | -0.43% | 2.3만 |
|---|
| 2026.06.24 | ₩31,424 | ₩31,437 | ₩31,109 | ₩31,184 | -0.76% | 2만 |
|---|
| 2026.06.23 | ₩31,544 | ₩31,544 | ₩31,250 | ₩31,384 | -0.51% | 3.7만 |
|---|
| 2026.06.22 | ₩31,751 | ₩31,959 | ₩31,532 | ₩31,578 | -0.55% | 4.1만 |
|---|
| 2026.06.18 | ₩31,731 | ₩31,992 | ₩31,731 | ₩31,865 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩32,173 | ₩32,186 | ₩31,798 | ₩31,812 | -1.12% | 3.3만 |
|---|
| 2026.06.16 | ₩32,005 | ₩32,186 | ₩32,005 | ₩32,177 | +0.53% | 4.2천 |
|---|
| 2026.06.15 | ₩31,979 | ₩32,213 | ₩31,892 | ₩32,173 | +0.61% | 3.3만 |
|---|
| 2026.06.12 | ₩31,584 | ₩31,745 | ₩31,571 | ₩31,635 | +0.16% | 9.4천 |
|---|
| 2026.06.11 | ₩31,999 | ₩31,999 | ₩31,397 | ₩31,745 | -0.79% | 2만 |
|---|
| 2026.06.10 | ₩31,771 | ₩32,092 | ₩31,771 | ₩31,825 | +0.17% | 1.1만 |
|---|
| 2026.06.09 | ₩32,293 | ₩32,507 | ₩31,838 | ₩32,015 | -0.86% | 2.7만 |
|---|
| 2026.06.08 | ₩32,306 | ₩32,360 | ₩32,226 | ₩32,266 | -0.12% | 2.8만 |
|---|
| 2026.06.05 | ₩32,895 | ₩32,895 | ₩32,226 | ₩32,293 | -1.83% | 2.4만 |
|---|
| 2026.06.04 | ₩32,868 | ₩33,062 | ₩32,868 | ₩33,002 | +0.41% | 4.4만 |
|---|
| 2026.06.03 | ₩32,881 | ₩33,042 | ₩32,868 | ₩32,943 | +0.19% | 1.1만 |
|---|
| 2026.06.02 | ₩33,336 | ₩33,430 | ₩33,028 | ₩33,102 | -0.70% | 2.5만 |
|---|
| 2026.06.01 | ₩33,416 | ₩33,416 | ₩32,721 | ₩32,975 | -1.32% | 7.2만 |
|---|
| 2026.05.29 | ₩32,828 | ₩33,146 | ₩32,748 | ₩33,145 | +0.97% | 5.7천 |
|---|
| 2026.05.28 | ₩33,028 | ₩33,349 | ₩33,022 | ₩33,323 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩32,961 | ₩33,002 | ₩32,895 | ₩32,982 | +0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩33,002 | ₩33,002 | ₩32,801 | ₩32,935 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩32,868 | ₩32,961 | ₩32,788 | ₩32,893 | +0.08% | 2.7만 |
|---|
| 2026.05.21 | ₩32,868 | ₩32,868 | ₩32,627 | ₩32,719 | -0.45% | 5.1천 |
|---|
| 2026.05.20 | ₩32,614 | ₩32,761 | ₩32,614 | ₩32,697 | +0.25% | 2.9천 |
|---|
| 2026.05.19 | ₩32,734 | ₩32,734 | ₩32,535 | ₩32,535 | -0.61% | 1.4만 |
|---|
| 2026.05.18 | ₩32,788 | ₩32,788 | ₩32,574 | ₩32,675 | -0.34% | 8.8천 |
|---|
| 2026.05.15 | ₩32,881 | ₩32,921 | ₩32,837 | ₩32,837 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩32,841 | ₩33,028 | ₩32,801 | ₩32,873 | +0.10% | 2.3만 |
|---|
| 2026.05.13 | ₩32,681 | ₩32,788 | ₩32,627 | ₩32,770 | +0.27% | 8.5천 |
|---|
| 2026.05.12 | ₩32,667 | ₩32,667 | ₩32,488 | ₩32,563 | -0.32% | 8.3천 |
|---|
| 2026.05.11 | ₩32,948 | ₩32,948 | ₩32,667 | ₩32,727 | -0.67% | 1.1만 |
|---|
| 2026.05.08 | ₩32,774 | ₩32,828 | ₩32,694 | ₩32,774 | 0.00% | 4.3천 |
|---|
| 2026.05.07 | ₩32,987 | ₩32,987 | ₩32,667 | ₩32,721 | -0.81% | 1.2만 |
|---|
| 2026.05.06 | ₩32,520 | ₩32,734 | ₩32,520 | ₩32,734 | +0.66% | 7.3천 |
|---|
| 2026.05.05 | ₩32,520 | ₩32,560 | ₩32,433 | ₩32,514 | -0.02% | 2.1만 |
|---|
| 2026.05.04 | ₩32,493 | ₩32,520 | ₩32,293 | ₩32,413 | -0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩32,814 | ₩32,814 | ₩32,493 | ₩32,598 | -0.66% | 4.2만 |
|---|
| 2026.04.30 | ₩32,280 | ₩32,400 | ₩32,091 | ₩32,091 | -0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩32,908 | ₩33,022 | ₩32,814 | ₩32,872 | -0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩32,841 | ₩32,841 | ₩32,794 | ₩32,794 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩32,855 | ₩32,975 | ₩32,801 | ₩32,901 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩32,821 | ₩32,948 | ₩32,801 | ₩32,891 | +0.21% | 3.4만 |
|---|
| 2026.04.23 | ₩32,975 | ₩32,975 | ₩32,641 | ₩32,764 | -0.64% | 1.8만 |
|---|
| 2026.04.22 | ₩33,042 | ₩33,189 | ₩32,895 | ₩33,028 | -0.04% | 1.7만 |
|---|
| 2026.04.21 | ₩33,309 | ₩33,309 | ₩32,975 | ₩32,982 | -0.98% | 1.5만 |
|---|
| 2026.04.20 | ₩32,895 | ₩33,135 | ₩32,868 | ₩33,083 | +0.57% | 1.4만 |
|---|
| 2026.04.17 | ₩33,376 | ₩33,376 | ₩32,921 | ₩33,149 | -0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩32,828 | ₩33,095 | ₩32,801 | ₩32,941 | +0.35% | 3.8만 |
|---|
| 2026.04.15 | ₩32,527 | ₩32,841 | ₩32,527 | ₩32,707 | +0.55% | 2.5만 |
|---|
| 2026.04.14 | ₩32,393 | ₩32,801 | ₩32,346 | ₩32,507 | +0.35% | 4.8만 |
|---|
| 2026.04.13 | ₩32,012 | ₩32,126 | ₩31,959 | ₩32,126 | +0.36% | 5.7천 |
|---|
| 2026.04.10 | ₩31,705 | ₩31,785 | ₩31,705 | ₩31,742 | +0.12% | 1.7만 |
|---|
| 2026.04.09 | ₩31,825 | ₩31,825 | ₩31,691 | ₩31,719 | -0.33% | 5.9천 |
|---|
| 2026.04.08 | ₩31,507 | ₩32,052 | ₩31,491 | ₩31,825 | +1.01% | 2.6만 |
|---|
| 2026.04.07 | ₩30,996 | ₩31,464 | ₩30,896 | ₩31,366 | +1.19% | 1.1만 |
|---|
| 2026.04.06 | ₩31,531 | ₩31,557 | ₩31,303 | ₩31,313 | -0.69% | 1.1만 |
|---|
| 2026.04.02 | ₩31,290 | ₩31,303 | ₩30,969 | ₩31,063 | -0.73% | 2.1만 |
|---|
| 2026.04.01 | ₩31,277 | ₩31,852 | ₩31,063 | ₩31,825 | +1.75% | 5.7만 |
|---|
| 2026.03.31 | ₩31,170 | ₩31,183 | ₩30,742 | ₩30,942 | -0.73% | 8.3천 |
|---|
| 2026.03.30 | ₩30,635 | ₩31,063 | ₩30,635 | ₩31,023 | +1.27% | 3천 |
|---|
| 2026.03.27 | ₩31,544 | ₩31,571 | ₩30,942 | ₩31,036 | -1.61% | 1.3만 |
|---|
| 2026.03.26 | ₩31,424 | ₩31,651 | ₩31,146 | ₩31,146 | -0.89% | 3.3만 |
|---|
| 2026.03.25 | ₩31,838 | ₩32,052 | ₩31,626 | ₩31,702 | -0.43% | 8.3천 |
|---|
| 2026.03.24 | ₩32,052 | ₩32,159 | ₩31,624 | ₩31,695 | -1.11% | 4.6만 |
|---|
| 2026.03.23 | ₩31,972 | ₩32,199 | ₩31,878 | ₩32,173 | +0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩31,758 | ₩31,918 | ₩31,512 | ₩31,718 | -0.13% | 3.4만 |
|---|
| 2026.03.19 | ₩31,894 | ₩31,999 | ₩31,825 | ₩31,992 | +0.31% | 1.5만 |
|---|
| 2026.03.18 | ₩32,146 | ₩32,199 | ₩32,031 | ₩32,031 | -0.36% | 7.3천 |
|---|
| 2026.03.17 | ₩32,173 | ₩32,574 | ₩32,092 | ₩32,227 | +0.17% | 3.3만 |
|---|
| 2026.03.16 | ₩32,159 | ₩32,159 | ₩32,012 | ₩32,079 | -0.25% | 5.8천 |
|---|
| 2026.03.13 | ₩32,059 | ₩32,059 | ₩31,917 | ₩31,925 | -0.42% | 1.1만 |
|---|
| 2026.03.12 | ₩32,360 | ₩32,393 | ₩32,072 | ₩32,251 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩32,507 | ₩32,507 | ₩32,186 | ₩32,328 | -0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩32,115 | ₩32,320 | ₩32,099 | ₩32,146 | +0.10% | 2만 |
|---|
| 2026.03.09 | ₩31,735 | ₩31,932 | ₩31,735 | ₩31,852 | +0.37% | 8.9천 |
|---|
| 2026.03.06 | ₩31,965 | ₩32,146 | ₩31,918 | ₩31,918 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩31,758 | ₩32,266 | ₩31,758 | ₩32,079 | +1.01% | 1.3만 |
|---|
| 2026.03.04 | ₩31,223 | ₩31,842 | ₩31,223 | ₩31,734 | +1.64% | 4.1천 |
|---|
| 2026.03.03 | ₩31,357 | ₩31,664 | ₩31,357 | ₩31,638 | +0.90% | 6.2천 |
|---|
| 2026.03.02 | ₩31,491 | ₩31,731 | ₩31,437 | ₩31,557 | +0.21% | 9.6천 |
|---|
| 2026.02.27 | ₩32,413 | ₩32,413 | ₩31,343 | ₩31,758 | -2.02% | 5.7천 |
|---|
| 2026.02.26 | ₩32,400 | ₩32,507 | ₩32,280 | ₩32,440 | +0.12% | 4.7만 |
|---|
| 2026.02.25 | ₩32,286 | ₩32,440 | ₩32,213 | ₩32,293 | +0.02% | 9.2만 |
|---|
| 2026.02.24 | ₩32,092 | ₩32,520 | ₩32,039 | ₩32,092 | 0.00% | 4.5만 |
|---|
| 2026.02.23 | ₩32,146 | ₩32,360 | ₩32,036 | ₩32,360 | +0.67% | 1.2만 |
|---|
| 2026.02.20 | ₩32,667 | ₩32,667 | ₩32,411 | ₩32,477 | -0.58% | 2만 |
|---|
| 2026.02.19 | ₩32,493 | ₩32,814 | ₩32,453 | ₩32,464 | -0.09% | 4.2만 |
|---|
| 2026.02.18 | ₩32,801 | ₩32,801 | ₩32,381 | ₩32,493 | -0.94% | 6.7만 |
|---|
| 2026.02.17 | ₩32,413 | ₩32,457 | ₩32,173 | ₩32,366 | -0.14% | 1.8만 |
|---|
| 2026.02.13 | ₩32,132 | ₩32,320 | ₩32,106 | ₩32,265 | +0.41% | 4.8만 |
|---|
| 2026.02.12 | ₩32,493 | ₩32,722 | ₩32,025 | ₩32,493 | 0.00% | 3.5만 |
|---|
| 2026.02.11 | ₩32,012 | ₩33,630 | ₩31,223 | ₩32,012 | 0.00% | 15.7만 |
|---|
| 2026.02.10 | ₩32,066 | ₩32,159 | ₩31,945 | ₩32,037 | -0.09% | 2.4만 |
|---|
| 2026.02.09 | ₩31,745 | ₩32,025 | ₩31,745 | ₩31,959 | +0.67% | 3.8천 |
|---|
| 2026.02.06 | ₩31,825 | ₩31,825 | ₩31,210 | ₩31,758 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩34,098 | ₩34,098 | ₩31,089 | ₩31,196 | -8.51% | 2.7만 |
|---|
| 2026.02.04 | ₩31,758 | ₩31,758 | ₩31,477 | ₩31,598 | -0.51% | 1.8만 |
|---|
| 2026.02.03 | ₩32,226 | ₩32,226 | ₩31,798 | ₩31,972 | -0.79% | 7.7천 |
|---|
| 2026.02.02 | ₩32,320 | ₩32,400 | ₩31,932 | ₩31,957 | -1.12% | 1만 |
|---|
| 2026.01.30 | ₩32,400 | ₩32,574 | ₩31,972 | ₩32,169 | -0.71% | 6.5천 |
|---|
| 2026.01.29 | ₩32,734 | ₩32,734 | ₩32,386 | ₩32,567 | -0.51% | 8천 |
|---|
| 2026.01.28 | ₩32,828 | ₩33,122 | ₩32,707 | ₩33,122 | +0.90% | 1.1만 |
|---|
| 2026.01.27 | ₩32,520 | ₩32,814 | ₩32,520 | ₩32,814 | +0.90% | 1.6만 |
|---|
| 2026.01.26 | ₩32,253 | ₩32,988 | ₩32,253 | ₩32,923 | +2.08% | 1.1만 |
|---|
| 2026.01.23 | ₩32,493 | ₩32,707 | ₩32,471 | ₩32,641 | +0.45% | 3.1만 |
|---|
| 2026.01.22 | ₩32,388 | ₩32,687 | ₩32,388 | ₩32,587 | +0.62% | 6.2만 |
|---|
| 2026.01.21 | ₩32,400 | ₩32,453 | ₩32,066 | ₩32,306 | -0.29% | 2.1만 |
|---|
| 2026.01.20 | ₩33,002 | ₩33,002 | ₩32,039 | ₩32,253 | -2.27% | 2.5만 |
|---|
| 2026.01.16 | ₩32,694 | ₩32,788 | ₩31,945 | ₩32,681 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩32,935 | ₩32,935 | ₩32,560 | ₩32,560 | -1.14% | 3.3만 |
|---|
| 2026.01.14 | ₩32,921 | ₩33,015 | ₩32,627 | ₩32,801 | -0.37% | 1.2만 |
|---|
| 2026.01.13 | ₩33,068 | ₩33,296 | ₩32,801 | ₩33,095 | +0.08% | 5.3만 |
|---|
| 2026.01.12 | ₩33,095 | ₩33,242 | ₩32,975 | ₩33,229 | +0.40% | 2.5만 |
|---|
| 2026.01.09 | ₩33,202 | ₩33,202 | ₩32,762 | ₩33,068 | -0.40% | 5만 |
|---|
| 2026.01.08 | ₩32,895 | ₩33,028 | ₩32,832 | ₩32,941 | +0.14% | 2.2만 |
|---|
| 2026.01.07 | ₩32,908 | ₩33,055 | ₩32,801 | ₩32,984 | +0.23% | 3만 |
|---|
| 2026.01.06 | ₩33,095 | ₩33,095 | ₩32,881 | ₩32,961 | -0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩32,961 | ₩33,028 | ₩32,654 | ₩32,881 | -0.24% | 5.4만 |
|---|
| 2026.01.02 | ₩33,109 | ₩33,109 | ₩32,543 | ₩32,543 | -1.71% | 1.2만 |
|---|
| 2025.12.31 | ₩33,055 | ₩33,055 | ₩32,895 | ₩32,944 | -0.34% | 1.8천 |
|---|
| 2025.12.30 | ₩33,216 | ₩33,416 | ₩33,216 | ₩33,320 | +0.31% | 4.2천 |
|---|
| 2025.12.29 | ₩33,470 | ₩33,510 | ₩33,269 | ₩33,352 | -0.35% | 1.1만 |
|---|
| 2025.12.26 | ₩33,309 | ₩33,403 | ₩33,242 | ₩33,312 | +0.01% | 5.5천 |
|---|
| 2025.12.24 | ₩33,309 | ₩33,363 | ₩33,224 | ₩33,224 | -0.26% | 8.7천 |
|---|
| 2025.12.23 | ₩32,948 | ₩33,309 | ₩32,948 | ₩33,193 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩33,229 | ₩33,296 | ₩33,058 | ₩33,200 | -0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩32,990 | ₩33,068 | ₩32,948 | ₩33,034 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩32,801 | ₩32,828 | ₩32,730 | ₩32,768 | -0.10% | 9.4천 |
|---|
| 2025.12.17 | ₩32,868 | ₩32,895 | ₩32,699 | ₩32,699 | -0.51% | 1.1만 |
|---|
| 2025.12.16 | ₩32,841 | ₩32,881 | ₩32,761 | ₩32,864 | +0.07% | 7.7천 |
|---|
| 2025.12.15 | ₩32,841 | ₩33,028 | ₩32,841 | ₩32,931 | +0.27% | 2.1만 |
|---|
| 2025.12.12 | ₩33,135 | ₩33,142 | ₩32,821 | ₩32,951 | -0.56% | 8.3천 |
|---|
| 2025.12.11 | ₩33,269 | ₩33,269 | ₩32,705 | ₩33,137 | -0.40% | 2.6만 |
|---|
| 2025.12.10 | ₩33,764 | ₩33,764 | ₩33,256 | ₩33,349 | -1.23% | 7.1천 |
|---|
| 2025.12.09 | ₩33,329 | ₩33,341 | ₩33,256 | ₩33,329 | 0.00% | 6.9천 |
|---|
| 2025.12.08 | ₩36,532 | ₩36,532 | ₩33,248 | ₩33,256 | -8.97% | 1만 |
|---|
| 2025.12.05 | ₩33,737 | ₩35,409 | ₩33,189 | ₩33,213 | -1.55% | 9.1천 |
|---|
| 2025.12.04 | ₩33,175 | ₩33,189 | ₩32,932 | ₩32,932 | -0.73% | 6.3천 |
|---|
| 2025.12.03 | ₩32,948 | ₩33,162 | ₩32,945 | ₩33,038 | +0.27% | 1.8만 |
|---|
| 2025.12.02 | ₩32,948 | ₩33,055 | ₩32,881 | ₩32,975 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩32,681 | ₩32,754 | ₩32,534 | ₩32,634 | -0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩32,961 | ₩33,042 | ₩32,360 | ₩32,583 | -1.15% | 1.3만 |
|---|
| 2025.11.26 | ₩33,242 | ₩33,269 | ₩32,975 | ₩32,988 | -0.76% | 1.4만 |
|---|
| 2025.11.25 | ₩32,480 | ₩33,175 | ₩32,480 | ₩33,012 | +1.64% | 3.7만 |
|---|
| 2025.11.24 | ₩33,737 | ₩33,737 | ₩33,269 | ₩33,590 | -0.44% | 8.4천 |
|---|
| 2025.11.21 | ₩32,259 | ₩32,841 | ₩32,206 | ₩32,507 | +0.77% | 11.7만 |
|---|
| 2025.11.20 | ₩33,403 | ₩33,403 | ₩32,750 | ₩32,818 | -1.75% | 13.9만 |
|---|
| 2025.11.19 | ₩32,667 | ₩32,841 | ₩32,602 | ₩32,654 | -0.04% | 2.5만 |
|---|
| 2025.11.18 | ₩32,614 | ₩32,681 | ₩32,427 | ₩32,582 | -0.10% | 1.6만 |
|---|
| 2025.11.17 | ₩32,948 | ₩32,948 | ₩32,765 | ₩32,765 | -0.56% | 5.2천 |
|---|
| 2025.11.14 | ₩32,707 | ₩32,881 | ₩32,667 | ₩32,667 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩33,095 | ₩33,216 | ₩32,904 | ₩32,904 | -0.58% | 1.2만 |
|---|
| 2025.11.12 | ₩33,242 | ₩33,242 | ₩33,175 | ₩33,206 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩33,296 | ₩33,403 | ₩33,242 | ₩33,348 | +0.16% | 2.7만 |
|---|
| 2025.11.10 | ₩33,055 | ₩33,577 | ₩33,055 | ₩33,550 | +1.50% | 2.8만 |
|---|
| 2025.11.07 | ₩32,935 | ₩33,229 | ₩32,935 | ₩33,198 | +0.80% | 6.1천 |
|---|
| 2025.11.06 | ₩33,395 | ₩33,470 | ₩33,189 | ₩33,209 | -0.56% | 3만 |
|---|
| 2025.11.05 | ₩33,523 | ₩33,617 | ₩33,456 | ₩33,550 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,242 | ₩33,242 | ₩32,806 | ₩32,808 | -1.31% | 9천 |
|---|
| 2025.11.03 | ₩33,496 | ₩33,670 | ₩33,316 | ₩33,316 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩33,951 | ₩33,951 | ₩33,605 | ₩33,605 | -1.02% | 900 |
|---|
| 2025.10.30 | ₩33,958 | ₩33,958 | ₩33,809 | ₩33,809 | -0.44% | 3천 |
|---|
| 2025.10.29 | ₩33,864 | ₩34,058 | ₩33,617 | ₩33,966 | +0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩33,956 | ₩34,178 | ₩33,894 | ₩33,894 | -0.19% | 5.8천 |
|---|
| 2025.10.27 | ₩34,058 | ₩34,259 | ₩34,018 | ₩34,018 | -0.12% | 6.4천 |
|---|
| 2025.10.24 | ₩33,883 | ₩34,146 | ₩33,883 | ₩34,146 | +0.78% | 1.2천 |
|---|
| 2025.10.23 | ₩33,222 | ₩33,657 | ₩33,222 | ₩33,480 | +0.78% | 8.6천 |
|---|
| 2025.10.22 | ₩33,657 | ₩33,657 | ₩33,536 | ₩33,623 | -0.10% | 2.1천 |
|---|
| 2025.10.21 | ₩33,356 | ₩33,496 | ₩33,356 | ₩33,496 | +0.42% | 2.7천 |
|---|
| 2025.10.20 | ₩33,403 | ₩33,403 | ₩33,282 | ₩33,302 | -0.30% | 2.9만 |
|---|
| 2025.10.17 | ₩33,202 | ₩33,202 | ₩33,002 | ₩33,165 | -0.11% | 700 |
|---|
| 2025.10.16 | ₩33,135 | ₩33,162 | ₩33,032 | ₩33,032 | -0.31% | 4천 |
|---|
| 2025.10.15 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,718 | ₩32,855 | ₩32,687 | ₩32,713 | -0.02% | 1.2천 |
|---|
| 2025.10.13 | ₩33,150 | ₩33,376 | ₩33,149 | ₩33,310 | +0.48% | 4.9천 |
|---|
| 2025.10.10 | ₩33,042 | ₩33,202 | ₩32,907 | ₩32,907 | -0.41% | 5.2천 |
|---|