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 | ₩32,171 | ₩32,171 | ₩31,777 | ₩31,877 | -0.91% | 1.3천 |
| 2026.10.08 | ₩31,716 | ₩31,944 | ₩31,529 | ₩31,609 | -0.34% | 5.8만 |
| 2026.10.07 | ₩32,706 | ₩33,335 | ₩31,569 | ₩32,104 | -1.84% | 6.9만 |
| 2026.10.06 | ₩31,917 | ₩33,255 | ₩31,810 | ₩32,045 | +0.40% | 3.5만 |
| 2026.10.05 | ₩31,783 | ₩32,008 | ₩31,783 | ₩31,964 | +0.57% | 4.9천 |
| 2026.10.02 | ₩31,656 | ₩31,817 | ₩31,656 | ₩31,795 | +0.44% | 1.9만 |
| 2026.10.01 | ₩32,365 | ₩32,379 | ₩31,302 | ₩31,462 | -2.79% | 2.2만 |
| 2026.09.30 | ₩31,687 | ₩31,687 | ₩31,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,498 |
| -0.60% |
| 4.9만 |
| 2026.09.29 | ₩31,676 | ₩32,198 | ₩31,676 | ₩32,070 | +1.24% | 3.5만 |
|---|
| 2026.09.28 | ₩31,797 | ₩31,810 | ₩31,757 | ₩31,797 | 0.00% | 5.9천 |
|---|
| 2026.09.25 | ₩31,917 | ₩32,044 | ₩31,897 | ₩32,044 | +0.40% | 3.4천 |
|---|
| 2026.09.24 | ₩31,864 | ₩32,104 | ₩31,743 | ₩31,856 | -0.03% | 3.3만 |
|---|
| 2026.09.23 | ₩32,011 | ₩32,104 | ₩31,917 | ₩31,922 | -0.28% | 1.4만 |
|---|
| 2026.09.22 | ₩32,202 | ₩32,372 | ₩32,064 | ₩32,064 | -0.43% | 2.8만 |
|---|
| 2026.09.21 | ₩31,957 | ₩32,251 | ₩31,957 | ₩32,186 | +0.72% | 5.1천 |
|---|
| 2026.09.18 | ₩31,917 | ₩31,924 | ₩31,703 | ₩31,757 | -0.50% | 6.1만 |
|---|
| 2026.09.17 | ₩31,877 | ₩31,944 | ₩31,850 | ₩31,901 | +0.08% | 4만 |
|---|
| 2026.09.16 | ₩31,837 | ₩31,850 | ₩31,636 | ₩31,672 | -0.52% | 1.4만 |
|---|
| 2026.09.15 | ₩31,703 | ₩31,703 | ₩31,650 | ₩31,663 | -0.13% | 8.8천 |
|---|
| 2026.09.14 | ₩31,650 | ₩31,864 | ₩31,636 | ₩31,766 | +0.37% | 1.8만 |
|---|
| 2026.09.11 | ₩31,971 | ₩32,011 | ₩31,837 | ₩31,929 | -0.13% | 2.3만 |
|---|
| 2026.09.10 | ₩31,864 | ₩31,930 | ₩31,810 | ₩31,823 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩32,024 | ₩32,653 | ₩31,850 | ₩31,950 | -0.23% | 1.3만 |
|---|
| 2026.09.08 | ₩31,770 | ₩32,185 | ₩31,770 | ₩32,185 | +1.31% | 1.7만 |
|---|
| 2026.09.04 | ₩31,743 | ₩31,850 | ₩31,743 | ₩31,813 | +0.22% | 1.3만 |
|---|
| 2026.09.03 | ₩31,690 | ₩32,031 | ₩31,690 | ₩31,944 | +0.80% | 2.9만 |
|---|
| 2026.09.02 | ₩31,302 | ₩31,583 | ₩31,302 | ₩31,430 | +0.41% | 2만 |
|---|
| 2026.09.01 | ₩31,195 | ₩31,529 | ₩31,101 | ₩31,381 | +0.60% | 2.7만 |
|---|
| 2026.08.31 | ₩31,516 | ₩31,636 | ₩31,355 | ₩31,572 | +0.18% | 1.8만 |
|---|
| 2026.08.28 | ₩31,770 | ₩31,770 | ₩31,690 | ₩31,757 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩31,596 | ₩31,663 | ₩31,522 | ₩31,643 | +0.15% | 1.1만 |
|---|
| 2026.08.26 | ₩31,342 | ₩31,382 | ₩31,275 | ₩31,326 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩31,342 | ₩31,349 | ₩31,268 | ₩31,323 | -0.06% | 9.6천 |
|---|
| 2026.08.24 | ₩31,221 | ₩31,288 | ₩31,168 | ₩31,235 | +0.04% | 1.8만 |
|---|
| 2026.08.21 | ₩31,268 | ₩31,288 | ₩31,074 | ₩31,239 | -0.09% | 4.9만 |
|---|
| 2026.08.20 | ₩31,248 | ₩31,248 | ₩31,114 | ₩31,181 | -0.21% | 1.2만 |
|---|
| 2026.08.19 | ₩31,061 | ₩31,369 | ₩31,061 | ₩31,251 | +0.61% | 1만 |
|---|
| 2026.08.18 | ₩31,315 | ₩31,328 | ₩31,181 | ₩31,220 | -0.30% | 2.6만 |
|---|
| 2026.08.17 | ₩31,569 | ₩31,573 | ₩31,442 | ₩31,449 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩31,837 | ₩31,971 | ₩31,502 | ₩31,524 | -0.98% | 3.1만 |
|---|
| 2026.08.13 | ₩31,690 | ₩31,864 | ₩31,666 | ₩31,814 | +0.39% | 1.8만 |
|---|
| 2026.08.12 | ₩31,569 | ₩31,663 | ₩31,556 | ₩31,596 | +0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩31,636 | ₩31,757 | ₩31,596 | ₩31,703 | +0.21% | 2만 |
|---|
| 2026.08.10 | ₩31,576 | ₩31,823 | ₩31,569 | ₩31,636 | +0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩31,409 | ₩31,556 | ₩31,409 | ₩31,466 | +0.18% | 3.4만 |
|---|
| 2026.08.06 | ₩31,195 | ₩31,489 | ₩31,128 | ₩31,449 | +0.81% | 17.1만 |
|---|
| 2026.08.05 | ₩31,195 | ₩31,208 | ₩31,101 | ₩31,195 | 0.00% | 1.2만 |
|---|
| 2026.08.04 | ₩31,195 | ₩31,302 | ₩29,616 | ₩31,248 | +0.17% | 4.3만 |
|---|
| 2026.08.03 | ₩30,619 | ₩31,074 | ₩30,526 | ₩30,941 | +1.05% | 2.8만 |
|---|
| 2026.07.31 | ₩30,606 | ₩30,606 | ₩30,225 | ₩30,472 | -0.44% | 1.3만 |
|---|
| 2026.07.30 | ₩30,365 | ₩30,512 | ₩30,258 | ₩30,486 | +0.40% | 1.8만 |
|---|
| 2026.07.29 | ₩29,991 | ₩30,145 | ₩29,696 | ₩29,696 | -0.98% | 1.3만 |
|---|
| 2026.07.28 | ₩30,258 | ₩30,405 | ₩30,058 | ₩30,062 | -0.65% | 2만 |
|---|
| 2026.07.27 | ₩30,593 | ₩30,593 | ₩30,138 | ₩30,225 | -1.20% | 2.9만 |
|---|
| 2026.07.24 | ₩30,499 | ₩30,874 | ₩30,379 | ₩30,415 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩30,633 | ₩30,633 | ₩30,272 | ₩30,272 | -1.18% | 3.4만 |
|---|
| 2026.07.22 | ₩30,941 | ₩31,181 | ₩30,927 | ₩31,061 | +0.39% | 2.5만 |
|---|
| 2026.07.21 | ₩31,101 | ₩31,208 | ₩31,101 | ₩31,128 | +0.09% | 1.9만 |
|---|
| 2026.07.20 | ₩30,887 | ₩31,168 | ₩30,887 | ₩31,114 | +0.74% | 2.2만 |
|---|
| 2026.07.17 | ₩30,927 | ₩31,101 | ₩30,874 | ₩31,048 | +0.39% | 2.1만 |
|---|
| 2026.07.16 | ₩31,302 | ₩31,315 | ₩31,235 | ₩31,235 | -0.21% | 2.1만 |
|---|
| 2026.07.15 | ₩31,393 | ₩31,556 | ₩31,393 | ₩31,529 | +0.43% | 3.3만 |
|---|
| 2026.07.14 | ₩31,188 | ₩31,208 | ₩31,061 | ₩31,141 | -0.15% | 2.1만 |
|---|
| 2026.07.13 | ₩31,435 | ₩31,449 | ₩31,061 | ₩31,168 | -0.85% | 2.8만 |
|---|
| 2026.07.10 | ₩31,382 | ₩31,382 | ₩31,048 | ₩31,302 | -0.26% | 2.8만 |
|---|
| 2026.07.09 | ₩30,860 | ₩31,328 | ₩30,860 | ₩31,302 | +1.43% | 3.3만 |
|---|
| 2026.07.08 | ₩30,298 | ₩31,181 | ₩30,298 | ₩31,141 | +2.78% | 2.7만 |
|---|
| 2026.07.07 | ₩31,262 | ₩31,355 | ₩31,068 | ₩31,248 | -0.04% | 9.5천 |
|---|
| 2026.07.06 | ₩31,168 | ₩31,235 | ₩31,034 | ₩31,161 | -0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩31,288 | ₩31,288 | ₩30,947 | ₩30,979 | -0.99% | 4.5만 |
|---|
| 2026.07.01 | ₩31,141 | ₩31,141 | ₩30,733 | ₩30,887 | -0.82% | 3.1만 |
|---|
| 2026.06.30 | ₩30,981 | ₩30,994 | ₩30,847 | ₩30,962 | -0.06% | 1.2만 |
|---|
| 2026.06.29 | ₩31,355 | ₩31,389 | ₩31,141 | ₩31,328 | -0.09% | 2.1만 |
|---|
| 2026.06.26 | ₩31,208 | ₩31,208 | ₩30,887 | ₩31,121 | -0.28% | 3.5만 |
|---|
| 2026.06.25 | ₩31,048 | ₩31,101 | ₩30,780 | ₩30,914 | -0.43% | 2.3만 |
|---|
| 2026.06.24 | ₩31,435 | ₩31,449 | ₩31,121 | ₩31,196 | -0.76% | 2만 |
|---|
| 2026.06.23 | ₩31,556 | ₩31,556 | ₩31,262 | ₩31,395 | -0.51% | 3.7만 |
|---|
| 2026.06.22 | ₩31,763 | ₩31,971 | ₩31,544 | ₩31,589 | -0.55% | 4.1만 |
|---|
| 2026.06.18 | ₩31,743 | ₩32,004 | ₩31,743 | ₩31,877 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩32,185 | ₩32,198 | ₩31,810 | ₩31,823 | -1.12% | 3.3만 |
|---|
| 2026.06.16 | ₩32,017 | ₩32,198 | ₩32,017 | ₩32,189 | +0.53% | 4.2천 |
|---|
| 2026.06.15 | ₩31,991 | ₩32,225 | ₩31,904 | ₩32,185 | +0.61% | 3.3만 |
|---|
| 2026.06.12 | ₩31,596 | ₩31,757 | ₩31,583 | ₩31,647 | +0.16% | 9.4천 |
|---|
| 2026.06.11 | ₩32,011 | ₩32,011 | ₩31,409 | ₩31,757 | -0.79% | 2만 |
|---|
| 2026.06.10 | ₩31,783 | ₩32,104 | ₩31,783 | ₩31,837 | +0.17% | 1.1만 |
|---|
| 2026.06.09 | ₩32,305 | ₩32,519 | ₩31,850 | ₩32,027 | -0.86% | 2.7만 |
|---|
| 2026.06.08 | ₩32,318 | ₩32,372 | ₩32,238 | ₩32,278 | -0.12% | 2.8만 |
|---|
| 2026.06.05 | ₩32,907 | ₩32,907 | ₩32,238 | ₩32,305 | -1.83% | 2.4만 |
|---|
| 2026.06.04 | ₩32,880 | ₩33,074 | ₩32,880 | ₩33,014 | +0.41% | 4.4만 |
|---|
| 2026.06.03 | ₩32,894 | ₩33,054 | ₩32,880 | ₩32,955 | +0.19% | 1.1만 |
|---|
| 2026.06.02 | ₩33,348 | ₩33,442 | ₩33,041 | ₩33,114 | -0.70% | 2.5만 |
|---|
| 2026.06.01 | ₩33,429 | ₩33,429 | ₩32,733 | ₩32,987 | -1.32% | 7.2만 |
|---|
| 2026.05.29 | ₩32,840 | ₩33,158 | ₩32,760 | ₩33,157 | +0.97% | 5.7천 |
|---|
| 2026.05.28 | ₩33,041 | ₩33,362 | ₩33,034 | ₩33,335 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩32,974 | ₩33,014 | ₩32,907 | ₩32,994 | +0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩33,014 | ₩33,014 | ₩32,813 | ₩32,947 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩32,880 | ₩32,974 | ₩32,800 | ₩32,906 | +0.08% | 2.7만 |
|---|
| 2026.05.21 | ₩32,880 | ₩32,880 | ₩32,639 | ₩32,732 | -0.45% | 5.1천 |
|---|
| 2026.05.20 | ₩32,626 | ₩32,773 | ₩32,626 | ₩32,709 | +0.25% | 2.9천 |
|---|
| 2026.05.19 | ₩32,746 | ₩32,746 | ₩32,547 | ₩32,547 | -0.61% | 1.4만 |
|---|
| 2026.05.18 | ₩32,800 | ₩32,800 | ₩32,586 | ₩32,688 | -0.34% | 8.8천 |
|---|
| 2026.05.15 | ₩32,894 | ₩32,934 | ₩32,849 | ₩32,849 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩32,853 | ₩33,041 | ₩32,813 | ₩32,886 | +0.10% | 2.3만 |
|---|
| 2026.05.13 | ₩32,693 | ₩32,800 | ₩32,639 | ₩32,783 | +0.27% | 8.5천 |
|---|
| 2026.05.12 | ₩32,680 | ₩32,680 | ₩32,500 | ₩32,575 | -0.32% | 8.3천 |
|---|
| 2026.05.11 | ₩32,960 | ₩32,960 | ₩32,680 | ₩32,740 | -0.67% | 1.1만 |
|---|
| 2026.05.08 | ₩32,787 | ₩32,840 | ₩32,706 | ₩32,787 | 0.00% | 4.3천 |
|---|
| 2026.05.07 | ₩32,999 | ₩32,999 | ₩32,680 | ₩32,733 | -0.81% | 1.2만 |
|---|
| 2026.05.06 | ₩32,532 | ₩32,746 | ₩32,532 | ₩32,746 | +0.66% | 7.3천 |
|---|
| 2026.05.05 | ₩32,532 | ₩32,573 | ₩32,445 | ₩32,526 | -0.02% | 2.1만 |
|---|
| 2026.05.04 | ₩32,506 | ₩32,532 | ₩32,305 | ₩32,425 | -0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩32,827 | ₩32,827 | ₩32,506 | ₩32,610 | -0.66% | 4.2만 |
|---|
| 2026.04.30 | ₩32,292 | ₩32,412 | ₩32,103 | ₩32,103 | -0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩32,920 | ₩33,034 | ₩32,827 | ₩32,884 | -0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩32,853 | ₩32,853 | ₩32,807 | ₩32,807 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩32,867 | ₩32,987 | ₩32,813 | ₩32,914 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩32,833 | ₩32,960 | ₩32,813 | ₩32,903 | +0.21% | 3.4만 |
|---|
| 2026.04.23 | ₩32,987 | ₩32,987 | ₩32,653 | ₩32,776 | -0.64% | 1.8만 |
|---|
| 2026.04.22 | ₩33,054 | ₩33,201 | ₩32,907 | ₩33,041 | -0.04% | 1.7만 |
|---|
| 2026.04.21 | ₩33,322 | ₩33,322 | ₩32,987 | ₩32,994 | -0.98% | 1.5만 |
|---|
| 2026.04.20 | ₩32,907 | ₩33,148 | ₩32,880 | ₩33,096 | +0.57% | 1.4만 |
|---|
| 2026.04.17 | ₩33,388 | ₩33,388 | ₩32,934 | ₩33,161 | -0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩32,840 | ₩33,108 | ₩32,813 | ₩32,954 | +0.35% | 3.8만 |
|---|
| 2026.04.15 | ₩32,539 | ₩32,853 | ₩32,539 | ₩32,720 | +0.55% | 2.5만 |
|---|
| 2026.04.14 | ₩32,405 | ₩32,813 | ₩32,358 | ₩32,519 | +0.35% | 4.8만 |
|---|
| 2026.04.13 | ₩32,024 | ₩32,138 | ₩31,971 | ₩32,138 | +0.36% | 5.7천 |
|---|
| 2026.04.10 | ₩31,716 | ₩31,797 | ₩31,716 | ₩31,754 | +0.12% | 1.7만 |
|---|
| 2026.04.09 | ₩31,837 | ₩31,837 | ₩31,703 | ₩31,731 | -0.33% | 5.9천 |
|---|
| 2026.04.08 | ₩31,518 | ₩32,064 | ₩31,502 | ₩31,837 | +1.01% | 2.6만 |
|---|
| 2026.04.07 | ₩31,007 | ₩31,476 | ₩30,907 | ₩31,378 | +1.19% | 1.1만 |
|---|
| 2026.04.06 | ₩31,542 | ₩31,569 | ₩31,315 | ₩31,324 | -0.69% | 1.1만 |
|---|
| 2026.04.02 | ₩31,302 | ₩31,315 | ₩30,981 | ₩31,074 | -0.73% | 2.1만 |
|---|
| 2026.04.01 | ₩31,288 | ₩31,864 | ₩31,074 | ₩31,837 | +1.75% | 5.7만 |
|---|
| 2026.03.31 | ₩31,181 | ₩31,195 | ₩30,753 | ₩30,954 | -0.73% | 8.3천 |
|---|
| 2026.03.30 | ₩30,646 | ₩31,074 | ₩30,646 | ₩31,034 | +1.27% | 3천 |
|---|
| 2026.03.27 | ₩31,556 | ₩31,583 | ₩30,954 | ₩31,048 | -1.61% | 1.3만 |
|---|
| 2026.03.26 | ₩31,435 | ₩31,663 | ₩31,157 | ₩31,157 | -0.89% | 3.3만 |
|---|
| 2026.03.25 | ₩31,850 | ₩32,064 | ₩31,637 | ₩31,714 | -0.43% | 8.3천 |
|---|
| 2026.03.24 | ₩32,064 | ₩32,171 | ₩31,636 | ₩31,707 | -1.11% | 4.6만 |
|---|
| 2026.03.23 | ₩31,984 | ₩32,211 | ₩31,890 | ₩32,185 | +0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩31,770 | ₩31,930 | ₩31,524 | ₩31,730 | -0.13% | 3.4만 |
|---|
| 2026.03.19 | ₩31,906 | ₩32,011 | ₩31,837 | ₩32,004 | +0.31% | 1.5만 |
|---|
| 2026.03.18 | ₩32,158 | ₩32,211 | ₩32,043 | ₩32,043 | -0.36% | 7.3천 |
|---|
| 2026.03.17 | ₩32,185 | ₩32,586 | ₩32,104 | ₩32,239 | +0.17% | 3.3만 |
|---|
| 2026.03.16 | ₩32,171 | ₩32,171 | ₩32,024 | ₩32,091 | -0.25% | 5.8천 |
|---|
| 2026.03.13 | ₩32,071 | ₩32,071 | ₩31,929 | ₩31,937 | -0.42% | 1.1만 |
|---|
| 2026.03.12 | ₩32,372 | ₩32,405 | ₩32,084 | ₩32,264 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩32,519 | ₩32,519 | ₩32,198 | ₩32,340 | -0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩32,127 | ₩32,332 | ₩32,111 | ₩32,158 | +0.10% | 2만 |
|---|
| 2026.03.09 | ₩31,747 | ₩31,944 | ₩31,747 | ₩31,864 | +0.37% | 8.9천 |
|---|
| 2026.03.06 | ₩31,977 | ₩32,158 | ₩31,930 | ₩31,930 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩31,770 | ₩32,278 | ₩31,770 | ₩32,091 | +1.01% | 1.3만 |
|---|
| 2026.03.04 | ₩31,235 | ₩31,854 | ₩31,235 | ₩31,746 | +1.64% | 4.1천 |
|---|
| 2026.03.03 | ₩31,369 | ₩31,676 | ₩31,369 | ₩31,650 | +0.90% | 6.2천 |
|---|
| 2026.03.02 | ₩31,502 | ₩31,743 | ₩31,449 | ₩31,569 | +0.21% | 9.6천 |
|---|
| 2026.02.27 | ₩32,425 | ₩32,425 | ₩31,355 | ₩31,770 | -2.02% | 5.7천 |
|---|
| 2026.02.26 | ₩32,412 | ₩32,519 | ₩32,292 | ₩32,452 | +0.12% | 4.7만 |
|---|
| 2026.02.25 | ₩32,298 | ₩32,452 | ₩32,225 | ₩32,305 | +0.02% | 9.2만 |
|---|
| 2026.02.24 | ₩32,104 | ₩32,532 | ₩32,051 | ₩32,104 | 0.00% | 4.5만 |
|---|
| 2026.02.23 | ₩32,158 | ₩32,372 | ₩32,048 | ₩32,372 | +0.67% | 1.2만 |
|---|
| 2026.02.20 | ₩32,680 | ₩32,680 | ₩32,423 | ₩32,490 | -0.58% | 2만 |
|---|
| 2026.02.19 | ₩32,506 | ₩32,827 | ₩32,465 | ₩32,476 | -0.09% | 4.2만 |
|---|
| 2026.02.18 | ₩32,813 | ₩32,813 | ₩32,393 | ₩32,506 | -0.94% | 6.7만 |
|---|
| 2026.02.17 | ₩32,425 | ₩32,470 | ₩32,185 | ₩32,379 | -0.14% | 1.8만 |
|---|
| 2026.02.13 | ₩32,144 | ₩32,332 | ₩32,118 | ₩32,277 | +0.41% | 4.8만 |
|---|
| 2026.02.12 | ₩32,506 | ₩32,734 | ₩32,037 | ₩32,506 | 0.00% | 3.5만 |
|---|
| 2026.02.11 | ₩32,024 | ₩33,643 | ₩31,235 | ₩32,024 | 0.00% | 15.7만 |
|---|
| 2026.02.10 | ₩32,078 | ₩32,171 | ₩31,957 | ₩32,049 | -0.09% | 2.4만 |
|---|
| 2026.02.09 | ₩31,757 | ₩32,037 | ₩31,757 | ₩31,971 | +0.67% | 3.8천 |
|---|
| 2026.02.06 | ₩31,837 | ₩31,837 | ₩31,221 | ₩31,770 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩34,111 | ₩34,111 | ₩31,101 | ₩31,208 | -8.51% | 2.7만 |
|---|
| 2026.02.04 | ₩31,770 | ₩31,770 | ₩31,489 | ₩31,609 | -0.51% | 1.8만 |
|---|
| 2026.02.03 | ₩32,238 | ₩32,238 | ₩31,810 | ₩31,984 | -0.79% | 7.7천 |
|---|
| 2026.02.02 | ₩32,332 | ₩32,412 | ₩31,944 | ₩31,969 | -1.12% | 1만 |
|---|
| 2026.01.30 | ₩32,412 | ₩32,586 | ₩31,984 | ₩32,181 | -0.71% | 6.5천 |
|---|
| 2026.01.29 | ₩32,746 | ₩32,746 | ₩32,399 | ₩32,579 | -0.51% | 8천 |
|---|
| 2026.01.28 | ₩32,840 | ₩33,134 | ₩32,720 | ₩33,134 | +0.90% | 1.1만 |
|---|
| 2026.01.27 | ₩32,532 | ₩32,827 | ₩32,532 | ₩32,827 | +0.90% | 1.6만 |
|---|
| 2026.01.26 | ₩32,265 | ₩33,001 | ₩32,265 | ₩32,935 | +2.08% | 1.1만 |
|---|
| 2026.01.23 | ₩32,506 | ₩32,720 | ₩32,483 | ₩32,653 | +0.45% | 3.1만 |
|---|
| 2026.01.22 | ₩32,400 | ₩32,700 | ₩32,400 | ₩32,599 | +0.62% | 6.2만 |
|---|
| 2026.01.21 | ₩32,412 | ₩32,465 | ₩32,078 | ₩32,318 | -0.29% | 2.1만 |
|---|
| 2026.01.20 | ₩33,014 | ₩33,014 | ₩32,051 | ₩32,265 | -2.27% | 2.5만 |
|---|
| 2026.01.16 | ₩32,706 | ₩32,800 | ₩31,957 | ₩32,693 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩32,947 | ₩32,947 | ₩32,573 | ₩32,573 | -1.14% | 3.3만 |
|---|
| 2026.01.14 | ₩32,934 | ₩33,027 | ₩32,639 | ₩32,813 | -0.37% | 1.2만 |
|---|
| 2026.01.13 | ₩33,081 | ₩33,308 | ₩32,813 | ₩33,108 | +0.08% | 5.3만 |
|---|
| 2026.01.12 | ₩33,108 | ₩33,255 | ₩32,987 | ₩33,241 | +0.40% | 2.5만 |
|---|
| 2026.01.09 | ₩33,215 | ₩33,215 | ₩32,774 | ₩33,081 | -0.40% | 5만 |
|---|
| 2026.01.08 | ₩32,907 | ₩33,041 | ₩32,844 | ₩32,954 | +0.14% | 2.2만 |
|---|
| 2026.01.07 | ₩32,920 | ₩33,067 | ₩32,813 | ₩32,997 | +0.23% | 3만 |
|---|
| 2026.01.06 | ₩33,108 | ₩33,108 | ₩32,894 | ₩32,974 | -0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩32,974 | ₩33,041 | ₩32,666 | ₩32,894 | -0.24% | 5.4만 |
|---|
| 2026.01.02 | ₩33,121 | ₩33,121 | ₩32,555 | ₩32,555 | -1.71% | 1.2만 |
|---|
| 2025.12.31 | ₩33,067 | ₩33,067 | ₩32,907 | ₩32,956 | -0.34% | 1.8천 |
|---|
| 2025.12.30 | ₩33,228 | ₩33,429 | ₩33,228 | ₩33,332 | +0.31% | 4.2천 |
|---|
| 2025.12.29 | ₩33,482 | ₩33,522 | ₩33,281 | ₩33,364 | -0.35% | 1.1만 |
|---|
| 2025.12.26 | ₩33,322 | ₩33,415 | ₩33,255 | ₩33,324 | +0.01% | 5.5천 |
|---|
| 2025.12.24 | ₩33,322 | ₩33,375 | ₩33,236 | ₩33,236 | -0.26% | 8.7천 |
|---|
| 2025.12.23 | ₩32,960 | ₩33,322 | ₩32,960 | ₩33,205 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩33,241 | ₩33,308 | ₩33,070 | ₩33,212 | -0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩33,002 | ₩33,081 | ₩32,960 | ₩33,046 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩32,813 | ₩32,840 | ₩32,742 | ₩32,780 | -0.10% | 9.4천 |
|---|
| 2025.12.17 | ₩32,880 | ₩32,907 | ₩32,712 | ₩32,712 | -0.51% | 1.1만 |
|---|
| 2025.12.16 | ₩32,853 | ₩32,894 | ₩32,773 | ₩32,876 | +0.07% | 7.7천 |
|---|
| 2025.12.15 | ₩32,853 | ₩33,041 | ₩32,853 | ₩32,943 | +0.27% | 2.1만 |
|---|
| 2025.12.12 | ₩33,148 | ₩33,154 | ₩32,833 | ₩32,963 | -0.56% | 8.3천 |
|---|
| 2025.12.11 | ₩33,281 | ₩33,281 | ₩32,717 | ₩33,149 | -0.40% | 2.6만 |
|---|
| 2025.12.10 | ₩33,776 | ₩33,776 | ₩33,268 | ₩33,362 | -1.23% | 7.1천 |
|---|
| 2025.12.09 | ₩33,342 | ₩33,354 | ₩33,268 | ₩33,342 | 0.00% | 6.9천 |
|---|
| 2025.12.08 | ₩36,545 | ₩36,545 | ₩33,260 | ₩33,268 | -8.97% | 1만 |
|---|
| 2025.12.05 | ₩33,750 | ₩35,422 | ₩33,201 | ₩33,225 | -1.55% | 9.1천 |
|---|
| 2025.12.04 | ₩33,188 | ₩33,201 | ₩32,944 | ₩32,944 | -0.73% | 6.3천 |
|---|
| 2025.12.03 | ₩32,960 | ₩33,174 | ₩32,958 | ₩33,050 | +0.27% | 1.8만 |
|---|
| 2025.12.02 | ₩32,960 | ₩33,067 | ₩32,894 | ₩32,987 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩32,693 | ₩32,766 | ₩32,546 | ₩32,646 | -0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩32,974 | ₩33,054 | ₩32,372 | ₩32,595 | -1.15% | 1.3만 |
|---|
| 2025.11.26 | ₩33,255 | ₩33,281 | ₩32,987 | ₩33,001 | -0.76% | 1.4만 |
|---|
| 2025.11.25 | ₩32,492 | ₩33,188 | ₩32,492 | ₩33,025 | +1.64% | 3.7만 |
|---|
| 2025.11.24 | ₩33,750 | ₩33,750 | ₩33,281 | ₩33,603 | -0.44% | 8.4천 |
|---|
| 2025.11.21 | ₩32,272 | ₩32,853 | ₩32,218 | ₩32,519 | +0.77% | 11.7만 |
|---|
| 2025.11.20 | ₩33,415 | ₩33,415 | ₩32,762 | ₩32,831 | -1.75% | 13.9만 |
|---|
| 2025.11.19 | ₩32,680 | ₩32,853 | ₩32,614 | ₩32,666 | -0.04% | 2.5만 |
|---|
| 2025.11.18 | ₩32,626 | ₩32,693 | ₩32,439 | ₩32,594 | -0.10% | 1.6만 |
|---|
| 2025.11.17 | ₩32,960 | ₩32,960 | ₩32,777 | ₩32,777 | -0.56% | 5.2천 |
|---|
| 2025.11.14 | ₩32,720 | ₩32,894 | ₩32,680 | ₩32,680 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩33,108 | ₩33,228 | ₩32,916 | ₩32,916 | -0.58% | 1.2만 |
|---|
| 2025.11.12 | ₩33,255 | ₩33,255 | ₩33,188 | ₩33,219 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩33,308 | ₩33,415 | ₩33,255 | ₩33,360 | +0.16% | 2.7만 |
|---|
| 2025.11.10 | ₩33,067 | ₩33,589 | ₩33,067 | ₩33,562 | +1.50% | 2.8만 |
|---|
| 2025.11.07 | ₩32,947 | ₩33,241 | ₩32,947 | ₩33,211 | +0.80% | 6.1천 |
|---|
| 2025.11.06 | ₩33,407 | ₩33,482 | ₩33,201 | ₩33,221 | -0.56% | 3만 |
|---|
| 2025.11.05 | ₩33,536 | ₩33,629 | ₩33,469 | ₩33,562 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,255 | ₩33,255 | ₩32,819 | ₩32,820 | -1.31% | 9천 |
|---|
| 2025.11.03 | ₩33,509 | ₩33,683 | ₩33,328 | ₩33,328 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩33,964 | ₩33,964 | ₩33,617 | ₩33,617 | -1.02% | 900 |
|---|
| 2025.10.30 | ₩33,970 | ₩33,970 | ₩33,822 | ₩33,822 | -0.44% | 3천 |
|---|
| 2025.10.29 | ₩33,877 | ₩34,071 | ₩33,629 | ₩33,978 | +0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩33,969 | ₩34,191 | ₩33,906 | ₩33,906 | -0.19% | 5.8천 |
|---|
| 2025.10.27 | ₩34,071 | ₩34,271 | ₩34,031 | ₩34,031 | -0.12% | 6.4천 |
|---|
| 2025.10.24 | ₩33,895 | ₩34,159 | ₩33,895 | ₩34,159 | +0.78% | 1.2천 |
|---|
| 2025.10.23 | ₩33,235 | ₩33,669 | ₩33,235 | ₩33,493 | +0.78% | 8.6천 |
|---|
| 2025.10.22 | ₩33,669 | ₩33,669 | ₩33,549 | ₩33,636 | -0.10% | 2.1천 |
|---|
| 2025.10.21 | ₩33,368 | ₩33,509 | ₩33,368 | ₩33,509 | +0.42% | 2.7천 |
|---|
| 2025.10.20 | ₩33,415 | ₩33,415 | ₩33,295 | ₩33,315 | -0.30% | 2.9만 |
|---|
| 2025.10.17 | ₩33,215 | ₩33,215 | ₩33,014 | ₩33,177 | -0.11% | 700 |
|---|
| 2025.10.16 | ₩33,148 | ₩33,174 | ₩33,045 | ₩33,045 | -0.31% | 4천 |
|---|
| 2025.10.15 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,730 | ₩32,867 | ₩32,700 | ₩32,725 | -0.02% | 1.2천 |
|---|
| 2025.10.13 | ₩33,162 | ₩33,388 | ₩33,161 | ₩33,323 | +0.48% | 4.9천 |
|---|
| 2025.10.10 | ₩33,054 | ₩33,215 | ₩32,919 | ₩32,919 | -0.41% | 5.2천 |
|---|