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 | ₩32,130 | ₩32,130 | ₩31,735 | ₩31,836 | -0.91% | 1.3천 |
| 2026.10.08 | ₩31,675 | ₩31,902 | ₩31,488 | ₩31,568 | -0.34% | 5.8만 |
| 2026.10.07 | ₩32,664 | ₩33,292 | ₩31,528 | ₩32,063 | -1.84% | 6.9만 |
| 2026.10.06 | ₩31,876 | ₩33,212 | ₩31,769 | ₩32,004 | +0.40% | 3.5만 |
| 2026.10.05 | ₩31,742 | ₩31,967 | ₩31,742 | ₩31,923 | +0.57% | 4.9천 |
| 2026.10.02 | ₩31,615 | ₩31,776 | ₩31,615 | ₩31,754 | +0.44% | 1.9만 |
| 2026.10.01 | ₩32,323 | ₩32,337 | ₩31,261 | ₩31,422 | -2.79% | 2.2만 |
| 2026.09.30 | ₩31,646 | ₩31,646 | ₩31,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,458 |
| -0.60% |
| 4.9만 |
| 2026.09.29 | ₩31,635 | ₩32,156 | ₩31,635 | ₩32,028 | +1.24% | 3.5만 |
|---|
| 2026.09.28 | ₩31,756 | ₩31,769 | ₩31,715 | ₩31,756 | 0.00% | 5.9천 |
|---|
| 2026.09.25 | ₩31,876 | ₩32,003 | ₩31,856 | ₩32,003 | +0.40% | 3.4천 |
|---|
| 2026.09.24 | ₩31,822 | ₩32,063 | ₩31,702 | ₩31,814 | -0.03% | 3.3만 |
|---|
| 2026.09.23 | ₩31,969 | ₩32,063 | ₩31,876 | ₩31,881 | -0.28% | 1.4만 |
|---|
| 2026.09.22 | ₩32,160 | ₩32,330 | ₩32,023 | ₩32,023 | -0.43% | 2.8만 |
|---|
| 2026.09.21 | ₩31,916 | ₩32,210 | ₩31,916 | ₩32,144 | +0.72% | 5.1천 |
|---|
| 2026.09.18 | ₩31,876 | ₩31,882 | ₩31,662 | ₩31,715 | -0.50% | 6.1만 |
|---|
| 2026.09.17 | ₩31,836 | ₩31,902 | ₩31,809 | ₩31,860 | +0.08% | 4만 |
|---|
| 2026.09.16 | ₩31,796 | ₩31,809 | ₩31,595 | ₩31,631 | -0.52% | 1.4만 |
|---|
| 2026.09.15 | ₩31,662 | ₩31,662 | ₩31,609 | ₩31,622 | -0.13% | 8.8천 |
|---|
| 2026.09.14 | ₩31,609 | ₩31,822 | ₩31,595 | ₩31,725 | +0.37% | 1.8만 |
|---|
| 2026.09.11 | ₩31,929 | ₩31,969 | ₩31,796 | ₩31,888 | -0.13% | 2.3만 |
|---|
| 2026.09.10 | ₩31,822 | ₩31,889 | ₩31,769 | ₩31,782 | -0.13% | 3.4만 |
|---|
| 2026.09.09 | ₩31,983 | ₩32,611 | ₩31,809 | ₩31,909 | -0.23% | 1.3만 |
|---|
| 2026.09.08 | ₩31,729 | ₩32,143 | ₩31,729 | ₩32,143 | +1.31% | 1.7만 |
|---|
| 2026.09.04 | ₩31,702 | ₩31,809 | ₩31,702 | ₩31,772 | +0.22% | 1.3만 |
|---|
| 2026.09.03 | ₩31,649 | ₩31,989 | ₩31,649 | ₩31,902 | +0.80% | 2.9만 |
|---|
| 2026.09.02 | ₩31,261 | ₩31,542 | ₩31,261 | ₩31,389 | +0.41% | 2만 |
|---|
| 2026.09.01 | ₩31,154 | ₩31,488 | ₩31,061 | ₩31,340 | +0.60% | 2.7만 |
|---|
| 2026.08.31 | ₩31,475 | ₩31,595 | ₩31,315 | ₩31,531 | +0.18% | 1.8만 |
|---|
| 2026.08.28 | ₩31,729 | ₩31,729 | ₩31,649 | ₩31,715 | -0.04% | 4.3천 |
|---|
| 2026.08.27 | ₩31,555 | ₩31,622 | ₩31,482 | ₩31,602 | +0.15% | 1.1만 |
|---|
| 2026.08.26 | ₩31,301 | ₩31,341 | ₩31,235 | ₩31,285 | -0.05% | 1만 |
|---|
| 2026.08.25 | ₩31,301 | ₩31,308 | ₩31,228 | ₩31,283 | -0.06% | 9.6천 |
|---|
| 2026.08.24 | ₩31,181 | ₩31,248 | ₩31,128 | ₩31,194 | +0.04% | 1.8만 |
|---|
| 2026.08.21 | ₩31,228 | ₩31,248 | ₩31,034 | ₩31,198 | -0.09% | 4.9만 |
|---|
| 2026.08.20 | ₩31,208 | ₩31,208 | ₩31,074 | ₩31,141 | -0.21% | 1.2만 |
|---|
| 2026.08.19 | ₩31,021 | ₩31,328 | ₩31,021 | ₩31,210 | +0.61% | 1만 |
|---|
| 2026.08.18 | ₩31,275 | ₩31,288 | ₩31,141 | ₩31,180 | -0.30% | 2.6만 |
|---|
| 2026.08.17 | ₩31,528 | ₩31,532 | ₩31,402 | ₩31,408 | -0.38% | 2.5만 |
|---|
| 2026.08.14 | ₩31,796 | ₩31,929 | ₩31,462 | ₩31,483 | -0.98% | 3.1만 |
|---|
| 2026.08.13 | ₩31,649 | ₩31,822 | ₩31,625 | ₩31,773 | +0.39% | 1.8만 |
|---|
| 2026.08.12 | ₩31,528 | ₩31,622 | ₩31,515 | ₩31,555 | +0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩31,595 | ₩31,715 | ₩31,555 | ₩31,662 | +0.21% | 2만 |
|---|
| 2026.08.10 | ₩31,535 | ₩31,782 | ₩31,528 | ₩31,595 | +0.19% | 2.2만 |
|---|
| 2026.08.07 | ₩31,368 | ₩31,515 | ₩31,368 | ₩31,426 | +0.18% | 3.4만 |
|---|
| 2026.08.06 | ₩31,154 | ₩31,448 | ₩31,088 | ₩31,408 | +0.81% | 17.1만 |
|---|
| 2026.08.05 | ₩31,154 | ₩31,168 | ₩31,061 | ₩31,154 | 0.00% | 1.2만 |
|---|
| 2026.08.04 | ₩31,154 | ₩31,261 | ₩29,578 | ₩31,208 | +0.17% | 4.3만 |
|---|
| 2026.08.03 | ₩30,580 | ₩31,034 | ₩30,486 | ₩30,901 | +1.05% | 2.8만 |
|---|
| 2026.07.31 | ₩30,567 | ₩30,567 | ₩30,186 | ₩30,433 | -0.44% | 1.3만 |
|---|
| 2026.07.30 | ₩30,326 | ₩30,473 | ₩30,219 | ₩30,446 | +0.40% | 1.8만 |
|---|
| 2026.07.29 | ₩29,952 | ₩30,106 | ₩29,658 | ₩29,658 | -0.98% | 1.3만 |
|---|
| 2026.07.28 | ₩30,219 | ₩30,366 | ₩30,019 | ₩30,023 | -0.65% | 2만 |
|---|
| 2026.07.27 | ₩30,553 | ₩30,553 | ₩30,099 | ₩30,186 | -1.20% | 2.9만 |
|---|
| 2026.07.24 | ₩30,460 | ₩30,834 | ₩30,339 | ₩30,375 | -0.28% | 2.2만 |
|---|
| 2026.07.23 | ₩30,593 | ₩30,593 | ₩30,233 | ₩30,233 | -1.18% | 3.4만 |
|---|
| 2026.07.22 | ₩30,901 | ₩31,141 | ₩30,887 | ₩31,021 | +0.39% | 2.5만 |
|---|
| 2026.07.21 | ₩31,061 | ₩31,168 | ₩31,061 | ₩31,088 | +0.09% | 1.9만 |
|---|
| 2026.07.20 | ₩30,847 | ₩31,128 | ₩30,847 | ₩31,074 | +0.74% | 2.2만 |
|---|
| 2026.07.17 | ₩30,887 | ₩31,061 | ₩30,834 | ₩31,007 | +0.39% | 2.1만 |
|---|
| 2026.07.16 | ₩31,261 | ₩31,275 | ₩31,194 | ₩31,194 | -0.21% | 2.1만 |
|---|
| 2026.07.15 | ₩31,352 | ₩31,515 | ₩31,352 | ₩31,488 | +0.43% | 3.3만 |
|---|
| 2026.07.14 | ₩31,148 | ₩31,168 | ₩31,021 | ₩31,101 | -0.15% | 2.1만 |
|---|
| 2026.07.13 | ₩31,395 | ₩31,408 | ₩31,021 | ₩31,128 | -0.85% | 2.8만 |
|---|
| 2026.07.10 | ₩31,341 | ₩31,341 | ₩31,007 | ₩31,261 | -0.26% | 2.8만 |
|---|
| 2026.07.09 | ₩30,820 | ₩31,288 | ₩30,820 | ₩31,261 | +1.43% | 3.3만 |
|---|
| 2026.07.08 | ₩30,259 | ₩31,141 | ₩30,259 | ₩31,101 | +2.78% | 2.7만 |
|---|
| 2026.07.07 | ₩31,221 | ₩31,315 | ₩31,027 | ₩31,208 | -0.04% | 9.5천 |
|---|
| 2026.07.06 | ₩31,128 | ₩31,194 | ₩30,994 | ₩31,121 | -0.02% | 1.4만 |
|---|
| 2026.07.02 | ₩31,248 | ₩31,248 | ₩30,907 | ₩30,939 | -0.99% | 4.5만 |
|---|
| 2026.07.01 | ₩31,101 | ₩31,101 | ₩30,693 | ₩30,847 | -0.82% | 3.1만 |
|---|
| 2026.06.30 | ₩30,941 | ₩30,954 | ₩30,807 | ₩30,922 | -0.06% | 1.2만 |
|---|
| 2026.06.29 | ₩31,315 | ₩31,348 | ₩31,101 | ₩31,288 | -0.09% | 2.1만 |
|---|
| 2026.06.26 | ₩31,168 | ₩31,168 | ₩30,847 | ₩31,081 | -0.28% | 3.5만 |
|---|
| 2026.06.25 | ₩31,007 | ₩31,061 | ₩30,740 | ₩30,874 | -0.43% | 2.3만 |
|---|
| 2026.06.24 | ₩31,395 | ₩31,408 | ₩31,081 | ₩31,156 | -0.76% | 2만 |
|---|
| 2026.06.23 | ₩31,515 | ₩31,515 | ₩31,221 | ₩31,355 | -0.51% | 3.7만 |
|---|
| 2026.06.22 | ₩31,722 | ₩31,929 | ₩31,503 | ₩31,548 | -0.55% | 4.1만 |
|---|
| 2026.06.18 | ₩31,702 | ₩31,963 | ₩31,702 | ₩31,836 | +0.42% | 1.1만 |
|---|
| 2026.06.17 | ₩32,143 | ₩32,156 | ₩31,769 | ₩31,782 | -1.12% | 3.3만 |
|---|
| 2026.06.16 | ₩31,976 | ₩32,156 | ₩31,976 | ₩32,147 | +0.53% | 4.2천 |
|---|
| 2026.06.15 | ₩31,949 | ₩32,183 | ₩31,862 | ₩32,143 | +0.61% | 3.3만 |
|---|
| 2026.06.12 | ₩31,555 | ₩31,715 | ₩31,542 | ₩31,606 | +0.16% | 9.4천 |
|---|
| 2026.06.11 | ₩31,969 | ₩31,969 | ₩31,368 | ₩31,715 | -0.79% | 2만 |
|---|
| 2026.06.10 | ₩31,742 | ₩32,063 | ₩31,742 | ₩31,796 | +0.17% | 1.1만 |
|---|
| 2026.06.09 | ₩32,263 | ₩32,477 | ₩31,809 | ₩31,985 | -0.86% | 2.7만 |
|---|
| 2026.06.08 | ₩32,277 | ₩32,330 | ₩32,196 | ₩32,236 | -0.12% | 2.8만 |
|---|
| 2026.06.05 | ₩32,864 | ₩32,864 | ₩32,196 | ₩32,263 | -1.83% | 2.4만 |
|---|
| 2026.06.04 | ₩32,838 | ₩33,031 | ₩32,838 | ₩32,971 | +0.41% | 4.4만 |
|---|
| 2026.06.03 | ₩32,851 | ₩33,011 | ₩32,838 | ₩32,912 | +0.19% | 1.1만 |
|---|
| 2026.06.02 | ₩33,305 | ₩33,399 | ₩32,998 | ₩33,071 | -0.70% | 2.5만 |
|---|
| 2026.06.01 | ₩33,385 | ₩33,385 | ₩32,691 | ₩32,945 | -1.32% | 7.2만 |
|---|
| 2026.05.29 | ₩32,798 | ₩33,116 | ₩32,717 | ₩33,114 | +0.97% | 5.7천 |
|---|
| 2026.05.28 | ₩32,998 | ₩33,319 | ₩32,991 | ₩33,292 | +0.89% | 2.2만 |
|---|
| 2026.05.27 | ₩32,931 | ₩32,971 | ₩32,864 | ₩32,951 | +0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩32,971 | ₩32,971 | ₩32,771 | ₩32,904 | -0.20% | 2.5만 |
|---|
| 2026.05.22 | ₩32,838 | ₩32,931 | ₩32,757 | ₩32,863 | +0.08% | 2.7만 |
|---|
| 2026.05.21 | ₩32,838 | ₩32,838 | ₩32,597 | ₩32,689 | -0.45% | 5.1천 |
|---|
| 2026.05.20 | ₩32,584 | ₩32,731 | ₩32,584 | ₩32,667 | +0.25% | 2.9천 |
|---|
| 2026.05.19 | ₩32,704 | ₩32,704 | ₩32,505 | ₩32,505 | -0.61% | 1.4만 |
|---|
| 2026.05.18 | ₩32,757 | ₩32,757 | ₩32,544 | ₩32,645 | -0.34% | 8.8천 |
|---|
| 2026.05.15 | ₩32,851 | ₩32,891 | ₩32,807 | ₩32,807 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩32,811 | ₩32,998 | ₩32,771 | ₩32,843 | +0.10% | 2.3만 |
|---|
| 2026.05.13 | ₩32,651 | ₩32,757 | ₩32,597 | ₩32,740 | +0.27% | 8.5천 |
|---|
| 2026.05.12 | ₩32,637 | ₩32,637 | ₩32,458 | ₩32,533 | -0.32% | 8.3천 |
|---|
| 2026.05.11 | ₩32,918 | ₩32,918 | ₩32,637 | ₩32,697 | -0.67% | 1.1만 |
|---|
| 2026.05.08 | ₩32,744 | ₩32,798 | ₩32,664 | ₩32,744 | 0.00% | 4.3천 |
|---|
| 2026.05.07 | ₩32,957 | ₩32,957 | ₩32,637 | ₩32,691 | -0.81% | 1.2만 |
|---|
| 2026.05.06 | ₩32,490 | ₩32,704 | ₩32,490 | ₩32,704 | +0.66% | 7.3천 |
|---|
| 2026.05.05 | ₩32,490 | ₩32,530 | ₩32,403 | ₩32,484 | -0.02% | 2.1만 |
|---|
| 2026.05.04 | ₩32,464 | ₩32,490 | ₩32,263 | ₩32,383 | -0.25% | 1.9만 |
|---|
| 2026.05.01 | ₩32,784 | ₩32,784 | ₩32,464 | ₩32,568 | -0.66% | 4.2만 |
|---|
| 2026.04.30 | ₩32,250 | ₩32,370 | ₩32,061 | ₩32,061 | -0.58% | 2.1만 |
|---|
| 2026.04.29 | ₩32,878 | ₩32,991 | ₩32,784 | ₩32,842 | -0.11% | 1.4만 |
|---|
| 2026.04.28 | ₩32,811 | ₩32,811 | ₩32,764 | ₩32,764 | -0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩32,824 | ₩32,945 | ₩32,771 | ₩32,871 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩32,791 | ₩32,918 | ₩32,771 | ₩32,860 | +0.21% | 3.4만 |
|---|
| 2026.04.23 | ₩32,945 | ₩32,945 | ₩32,611 | ₩32,733 | -0.64% | 1.8만 |
|---|
| 2026.04.22 | ₩33,011 | ₩33,158 | ₩32,864 | ₩32,998 | -0.04% | 1.7만 |
|---|
| 2026.04.21 | ₩33,279 | ₩33,279 | ₩32,945 | ₩32,951 | -0.98% | 1.5만 |
|---|
| 2026.04.20 | ₩32,864 | ₩33,105 | ₩32,838 | ₩33,053 | +0.57% | 1.4만 |
|---|
| 2026.04.17 | ₩33,345 | ₩33,345 | ₩32,891 | ₩33,118 | -0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩32,798 | ₩33,065 | ₩32,771 | ₩32,911 | +0.35% | 3.8만 |
|---|
| 2026.04.15 | ₩32,497 | ₩32,811 | ₩32,497 | ₩32,677 | +0.55% | 2.5만 |
|---|
| 2026.04.14 | ₩32,363 | ₩32,771 | ₩32,317 | ₩32,477 | +0.35% | 4.8만 |
|---|
| 2026.04.13 | ₩31,983 | ₩32,096 | ₩31,929 | ₩32,096 | +0.36% | 5.7천 |
|---|
| 2026.04.10 | ₩31,675 | ₩31,756 | ₩31,675 | ₩31,713 | +0.12% | 1.7만 |
|---|
| 2026.04.09 | ₩31,796 | ₩31,796 | ₩31,662 | ₩31,690 | -0.33% | 5.9천 |
|---|
| 2026.04.08 | ₩31,478 | ₩32,023 | ₩31,462 | ₩31,796 | +1.01% | 2.6만 |
|---|
| 2026.04.07 | ₩30,967 | ₩31,435 | ₩30,867 | ₩31,337 | +1.19% | 1.1만 |
|---|
| 2026.04.06 | ₩31,502 | ₩31,528 | ₩31,275 | ₩31,284 | -0.69% | 1.1만 |
|---|
| 2026.04.02 | ₩31,261 | ₩31,275 | ₩30,941 | ₩31,034 | -0.73% | 2.1만 |
|---|
| 2026.04.01 | ₩31,248 | ₩31,822 | ₩31,034 | ₩31,796 | +1.75% | 5.7만 |
|---|
| 2026.03.31 | ₩31,141 | ₩31,154 | ₩30,713 | ₩30,914 | -0.73% | 8.3천 |
|---|
| 2026.03.30 | ₩30,607 | ₩31,034 | ₩30,607 | ₩30,994 | +1.27% | 3천 |
|---|
| 2026.03.27 | ₩31,515 | ₩31,542 | ₩30,914 | ₩31,007 | -1.61% | 1.3만 |
|---|
| 2026.03.26 | ₩31,395 | ₩31,622 | ₩31,117 | ₩31,117 | -0.89% | 3.3만 |
|---|
| 2026.03.25 | ₩31,809 | ₩32,023 | ₩31,597 | ₩31,673 | -0.43% | 8.3천 |
|---|
| 2026.03.24 | ₩32,023 | ₩32,130 | ₩31,595 | ₩31,666 | -1.11% | 4.6만 |
|---|
| 2026.03.23 | ₩31,943 | ₩32,170 | ₩31,849 | ₩32,143 | +0.63% | 2.3만 |
|---|
| 2026.03.20 | ₩31,729 | ₩31,889 | ₩31,483 | ₩31,689 | -0.13% | 3.4만 |
|---|
| 2026.03.19 | ₩31,865 | ₩31,969 | ₩31,796 | ₩31,963 | +0.31% | 1.5만 |
|---|
| 2026.03.18 | ₩32,116 | ₩32,170 | ₩32,001 | ₩32,001 | -0.36% | 7.3천 |
|---|
| 2026.03.17 | ₩32,143 | ₩32,544 | ₩32,063 | ₩32,198 | +0.17% | 3.3만 |
|---|
| 2026.03.16 | ₩32,130 | ₩32,130 | ₩31,983 | ₩32,049 | -0.25% | 5.8천 |
|---|
| 2026.03.13 | ₩32,029 | ₩32,029 | ₩31,888 | ₩31,896 | -0.42% | 1.1만 |
|---|
| 2026.03.12 | ₩32,330 | ₩32,363 | ₩32,043 | ₩32,222 | -0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩32,477 | ₩32,477 | ₩32,156 | ₩32,298 | -0.55% | 1.3만 |
|---|
| 2026.03.10 | ₩32,086 | ₩32,290 | ₩32,069 | ₩32,116 | +0.10% | 2만 |
|---|
| 2026.03.09 | ₩31,706 | ₩31,902 | ₩31,706 | ₩31,822 | +0.37% | 8.9천 |
|---|
| 2026.03.06 | ₩31,936 | ₩32,116 | ₩31,889 | ₩31,889 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩31,729 | ₩32,236 | ₩31,729 | ₩32,049 | +1.01% | 1.3만 |
|---|
| 2026.03.04 | ₩31,194 | ₩31,813 | ₩31,194 | ₩31,705 | +1.64% | 4.1천 |
|---|
| 2026.03.03 | ₩31,328 | ₩31,635 | ₩31,328 | ₩31,609 | +0.90% | 6.2천 |
|---|
| 2026.03.02 | ₩31,462 | ₩31,702 | ₩31,408 | ₩31,528 | +0.21% | 9.6천 |
|---|
| 2026.02.27 | ₩32,383 | ₩32,383 | ₩31,315 | ₩31,729 | -2.02% | 5.7천 |
|---|
| 2026.02.26 | ₩32,370 | ₩32,477 | ₩32,250 | ₩32,410 | +0.12% | 4.7만 |
|---|
| 2026.02.25 | ₩32,257 | ₩32,410 | ₩32,183 | ₩32,263 | +0.02% | 9.2만 |
|---|
| 2026.02.24 | ₩32,063 | ₩32,490 | ₩32,009 | ₩32,063 | 0.00% | 4.5만 |
|---|
| 2026.02.23 | ₩32,116 | ₩32,330 | ₩32,007 | ₩32,330 | +0.67% | 1.2만 |
|---|
| 2026.02.20 | ₩32,637 | ₩32,637 | ₩32,381 | ₩32,448 | -0.58% | 2만 |
|---|
| 2026.02.19 | ₩32,464 | ₩32,784 | ₩32,424 | ₩32,434 | -0.09% | 4.2만 |
|---|
| 2026.02.18 | ₩32,771 | ₩32,771 | ₩32,351 | ₩32,464 | -0.94% | 6.7만 |
|---|
| 2026.02.17 | ₩32,383 | ₩32,428 | ₩32,143 | ₩32,337 | -0.14% | 1.8만 |
|---|
| 2026.02.13 | ₩32,103 | ₩32,290 | ₩32,076 | ₩32,235 | +0.41% | 4.8만 |
|---|
| 2026.02.12 | ₩32,464 | ₩32,692 | ₩31,996 | ₩32,464 | 0.00% | 3.5만 |
|---|
| 2026.02.11 | ₩31,983 | ₩33,599 | ₩31,194 | ₩31,983 | 0.00% | 15.7만 |
|---|
| 2026.02.10 | ₩32,036 | ₩32,130 | ₩31,916 | ₩32,008 | -0.09% | 2.4만 |
|---|
| 2026.02.09 | ₩31,715 | ₩31,996 | ₩31,715 | ₩31,929 | +0.67% | 3.8천 |
|---|
| 2026.02.06 | ₩31,796 | ₩31,796 | ₩31,181 | ₩31,729 | -0.21% | 2.8천 |
|---|
| 2026.02.05 | ₩34,067 | ₩34,067 | ₩31,061 | ₩31,168 | -8.51% | 2.7만 |
|---|
| 2026.02.04 | ₩31,729 | ₩31,729 | ₩31,448 | ₩31,568 | -0.51% | 1.8만 |
|---|
| 2026.02.03 | ₩32,196 | ₩32,196 | ₩31,769 | ₩31,943 | -0.79% | 7.7천 |
|---|
| 2026.02.02 | ₩32,290 | ₩32,370 | ₩31,902 | ₩31,928 | -1.12% | 1만 |
|---|
| 2026.01.30 | ₩32,370 | ₩32,544 | ₩31,943 | ₩32,139 | -0.71% | 6.5천 |
|---|
| 2026.01.29 | ₩32,704 | ₩32,704 | ₩32,357 | ₩32,537 | -0.51% | 8천 |
|---|
| 2026.01.28 | ₩32,798 | ₩33,091 | ₩32,677 | ₩33,091 | +0.90% | 1.1만 |
|---|
| 2026.01.27 | ₩32,490 | ₩32,784 | ₩32,490 | ₩32,784 | +0.90% | 1.6만 |
|---|
| 2026.01.26 | ₩32,223 | ₩32,958 | ₩32,223 | ₩32,892 | +2.08% | 1.1만 |
|---|
| 2026.01.23 | ₩32,464 | ₩32,677 | ₩32,441 | ₩32,611 | +0.45% | 3.1만 |
|---|
| 2026.01.22 | ₩32,358 | ₩32,657 | ₩32,358 | ₩32,557 | +0.62% | 6.2만 |
|---|
| 2026.01.21 | ₩32,370 | ₩32,424 | ₩32,036 | ₩32,277 | -0.29% | 2.1만 |
|---|
| 2026.01.20 | ₩32,971 | ₩32,971 | ₩32,009 | ₩32,223 | -2.27% | 2.5만 |
|---|
| 2026.01.16 | ₩32,664 | ₩32,757 | ₩31,916 | ₩32,651 | -0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩32,904 | ₩32,904 | ₩32,530 | ₩32,530 | -1.14% | 3.3만 |
|---|
| 2026.01.14 | ₩32,891 | ₩32,985 | ₩32,597 | ₩32,771 | -0.37% | 1.2만 |
|---|
| 2026.01.13 | ₩33,038 | ₩33,265 | ₩32,771 | ₩33,065 | +0.08% | 5.3만 |
|---|
| 2026.01.12 | ₩33,065 | ₩33,212 | ₩32,945 | ₩33,198 | +0.40% | 2.5만 |
|---|
| 2026.01.09 | ₩33,172 | ₩33,172 | ₩32,732 | ₩33,038 | -0.40% | 5만 |
|---|
| 2026.01.08 | ₩32,864 | ₩32,998 | ₩32,802 | ₩32,911 | +0.14% | 2.2만 |
|---|
| 2026.01.07 | ₩32,878 | ₩33,025 | ₩32,771 | ₩32,954 | +0.23% | 3만 |
|---|
| 2026.01.06 | ₩33,065 | ₩33,065 | ₩32,851 | ₩32,931 | -0.40% | 1.9만 |
|---|
| 2026.01.05 | ₩32,931 | ₩32,998 | ₩32,624 | ₩32,851 | -0.24% | 5.4만 |
|---|
| 2026.01.02 | ₩33,078 | ₩33,078 | ₩32,513 | ₩32,513 | -1.71% | 1.2만 |
|---|
| 2025.12.31 | ₩33,025 | ₩33,025 | ₩32,864 | ₩32,914 | -0.34% | 1.8천 |
|---|
| 2025.12.30 | ₩33,185 | ₩33,385 | ₩33,185 | ₩33,289 | +0.31% | 4.2천 |
|---|
| 2025.12.29 | ₩33,439 | ₩33,479 | ₩33,238 | ₩33,321 | -0.35% | 1.1만 |
|---|
| 2025.12.26 | ₩33,279 | ₩33,372 | ₩33,212 | ₩33,281 | +0.01% | 5.5천 |
|---|
| 2025.12.24 | ₩33,279 | ₩33,332 | ₩33,193 | ₩33,193 | -0.26% | 8.7천 |
|---|
| 2025.12.23 | ₩32,918 | ₩33,279 | ₩32,918 | ₩33,162 | +0.74% | 1.3만 |
|---|
| 2025.12.22 | ₩33,198 | ₩33,265 | ₩33,027 | ₩33,169 | -0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩32,959 | ₩33,038 | ₩32,918 | ₩33,003 | +0.13% | 1.2만 |
|---|
| 2025.12.18 | ₩32,771 | ₩32,798 | ₩32,700 | ₩32,737 | -0.10% | 9.4천 |
|---|
| 2025.12.17 | ₩32,838 | ₩32,864 | ₩32,669 | ₩32,669 | -0.51% | 1.1만 |
|---|
| 2025.12.16 | ₩32,811 | ₩32,851 | ₩32,731 | ₩32,834 | +0.07% | 7.7천 |
|---|
| 2025.12.15 | ₩32,811 | ₩32,998 | ₩32,811 | ₩32,900 | +0.27% | 2.1만 |
|---|
| 2025.12.12 | ₩33,105 | ₩33,112 | ₩32,791 | ₩32,920 | -0.56% | 8.3천 |
|---|
| 2025.12.11 | ₩33,238 | ₩33,238 | ₩32,675 | ₩33,106 | -0.40% | 2.6만 |
|---|
| 2025.12.10 | ₩33,733 | ₩33,733 | ₩33,225 | ₩33,319 | -1.23% | 7.1천 |
|---|
| 2025.12.09 | ₩33,299 | ₩33,311 | ₩33,225 | ₩33,299 | 0.00% | 6.9천 |
|---|
| 2025.12.08 | ₩36,498 | ₩36,498 | ₩33,217 | ₩33,225 | -8.97% | 1만 |
|---|
| 2025.12.05 | ₩33,706 | ₩35,376 | ₩33,158 | ₩33,182 | -1.55% | 9.1천 |
|---|
| 2025.12.04 | ₩33,145 | ₩33,158 | ₩32,902 | ₩32,902 | -0.73% | 6.3천 |
|---|
| 2025.12.03 | ₩32,918 | ₩33,132 | ₩32,915 | ₩33,007 | +0.27% | 1.8만 |
|---|
| 2025.12.02 | ₩32,918 | ₩33,025 | ₩32,851 | ₩32,945 | +0.08% | 2.9만 |
|---|
| 2025.12.01 | ₩32,651 | ₩32,724 | ₩32,504 | ₩32,604 | -0.14% | 1.6만 |
|---|
| 2025.11.28 | ₩32,931 | ₩33,011 | ₩32,330 | ₩32,553 | -1.15% | 1.3만 |
|---|
| 2025.11.26 | ₩33,212 | ₩33,238 | ₩32,945 | ₩32,958 | -0.76% | 1.4만 |
|---|
| 2025.11.25 | ₩32,450 | ₩33,145 | ₩32,450 | ₩32,982 | +1.64% | 3.7만 |
|---|
| 2025.11.24 | ₩33,706 | ₩33,706 | ₩33,238 | ₩33,559 | -0.44% | 8.4천 |
|---|
| 2025.11.21 | ₩32,230 | ₩32,811 | ₩32,176 | ₩32,477 | +0.77% | 11.7만 |
|---|
| 2025.11.20 | ₩33,372 | ₩33,372 | ₩32,720 | ₩32,788 | -1.75% | 13.9만 |
|---|
| 2025.11.19 | ₩32,637 | ₩32,811 | ₩32,572 | ₩32,624 | -0.04% | 2.5만 |
|---|
| 2025.11.18 | ₩32,584 | ₩32,651 | ₩32,397 | ₩32,552 | -0.10% | 1.6만 |
|---|
| 2025.11.17 | ₩32,918 | ₩32,918 | ₩32,735 | ₩32,735 | -0.56% | 5.2천 |
|---|
| 2025.11.14 | ₩32,677 | ₩32,851 | ₩32,637 | ₩32,637 | -0.12% | 2.8만 |
|---|
| 2025.11.13 | ₩33,065 | ₩33,185 | ₩32,874 | ₩32,874 | -0.58% | 1.2만 |
|---|
| 2025.11.12 | ₩33,212 | ₩33,212 | ₩33,145 | ₩33,176 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩33,265 | ₩33,372 | ₩33,212 | ₩33,317 | +0.16% | 2.7만 |
|---|
| 2025.11.10 | ₩33,025 | ₩33,546 | ₩33,025 | ₩33,519 | +1.50% | 2.8만 |
|---|
| 2025.11.07 | ₩32,904 | ₩33,198 | ₩32,904 | ₩33,168 | +0.80% | 6.1천 |
|---|
| 2025.11.06 | ₩33,364 | ₩33,439 | ₩33,158 | ₩33,178 | -0.56% | 3만 |
|---|
| 2025.11.05 | ₩33,492 | ₩33,586 | ₩33,425 | ₩33,519 | +0.08% | 1.2만 |
|---|
| 2025.11.04 | ₩33,212 | ₩33,212 | ₩32,776 | ₩32,778 | -1.31% | 9천 |
|---|
| 2025.11.03 | ₩33,466 | ₩33,639 | ₩33,285 | ₩33,285 | -0.54% | 6.5천 |
|---|
| 2025.10.31 | ₩33,920 | ₩33,920 | ₩33,574 | ₩33,574 | -1.02% | 900 |
|---|
| 2025.10.30 | ₩33,926 | ₩33,926 | ₩33,778 | ₩33,778 | -0.44% | 3천 |
|---|
| 2025.10.29 | ₩33,833 | ₩34,027 | ₩33,586 | ₩33,934 | +0.30% | 8.1천 |
|---|
| 2025.10.28 | ₩33,925 | ₩34,147 | ₩33,862 | ₩33,862 | -0.19% | 5.8천 |
|---|
| 2025.10.27 | ₩34,027 | ₩34,227 | ₩33,987 | ₩33,987 | -0.12% | 6.4천 |
|---|
| 2025.10.24 | ₩33,852 | ₩34,115 | ₩33,852 | ₩34,115 | +0.78% | 1.2천 |
|---|
| 2025.10.23 | ₩33,192 | ₩33,626 | ₩33,192 | ₩33,450 | +0.78% | 8.6천 |
|---|
| 2025.10.22 | ₩33,626 | ₩33,626 | ₩33,506 | ₩33,592 | -0.10% | 2.1천 |
|---|
| 2025.10.21 | ₩33,325 | ₩33,466 | ₩33,325 | ₩33,466 | +0.42% | 2.7천 |
|---|
| 2025.10.20 | ₩33,372 | ₩33,372 | ₩33,252 | ₩33,272 | -0.30% | 2.9만 |
|---|
| 2025.10.17 | ₩33,172 | ₩33,172 | ₩32,971 | ₩33,134 | -0.11% | 700 |
|---|
| 2025.10.16 | ₩33,105 | ₩33,132 | ₩33,002 | ₩33,002 | -0.31% | 4천 |
|---|
| 2025.10.15 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,688 | ₩32,824 | ₩32,657 | ₩32,683 | -0.02% | 1.2천 |
|---|
| 2025.10.13 | ₩33,120 | ₩33,345 | ₩33,118 | ₩33,280 | +0.48% | 4.9천 |
|---|
| 2025.10.10 | ₩33,011 | ₩33,172 | ₩32,876 | ₩32,876 | -0.41% | 5.2천 |
|---|