시장 데이터를 불러오는 중
전체 종목
Innovator Index Autocallable Income Strategy ETF 과거 주가
Innovator Index Autocallable Income Strategy ETF · ACII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Index Autocallable Income Strategy ETF · ACII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,061 | ₩34,094 | ₩33,908 | ₩34,001 | -0.18% | 3.4만 |
| 2026.10.08 | ₩33,733 | ₩34,027 | ₩33,733 | ₩33,867 | +0.40% | 7.8만 |
| 2026.10.07 | ₩33,987 | ₩34,041 | ₩33,827 | ₩33,907 | -0.24% | 6.7만 |
| 2026.10.06 | ₩34,054 | ₩34,134 | ₩33,987 | ₩34,023 | -0.09% | 4.4만 |
| 2026.10.05 | ₩33,947 | ₩34,081 | ₩33,920 | ₩34,010 | +0.19% | 17.5만 |
| 2026.10.02 | ₩34,066 | ₩34,066 | ₩33,876 | ₩34,001 | -0.19% | 9.3만 |
| 2026.10.01 | ₩33,659 | ₩33,760 | ₩33,586 | ₩33,666 | +0.02% | 8만 |
| 2026.09.30 | ₩34,001 | ₩34,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,991 |
| -0.03% |
| 27.4만 |
| 2026.09.29 | ₩34,228 | ₩34,496 | ₩34,102 | ₩34,212 | -0.05% | 11.3만 |
|---|
| 2026.09.28 | ₩34,175 | ₩34,255 | ₩34,120 | ₩34,188 | +0.04% | 3.9만 |
|---|
| 2026.09.25 | ₩34,241 | ₩34,603 | ₩34,136 | ₩34,235 | -0.02% | 5.7만 |
|---|
| 2026.09.24 | ₩34,134 | ₩34,241 | ₩34,014 | ₩34,201 | +0.20% | 2.7만 |
|---|
| 2026.09.23 | ₩34,188 | ₩34,282 | ₩34,175 | ₩34,175 | -0.04% | 3.6만 |
|---|
| 2026.09.22 | ₩34,282 | ₩34,389 | ₩34,121 | ₩34,295 | +0.04% | 5.1만 |
|---|
| 2026.09.21 | ₩34,141 | ₩34,389 | ₩34,068 | ₩34,308 | +0.49% | 5.3만 |
|---|
| 2026.09.18 | ₩34,175 | ₩34,188 | ₩34,014 | ₩34,148 | -0.08% | 6만 |
|---|
| 2026.09.17 | ₩34,094 | ₩34,148 | ₩33,987 | ₩34,148 | +0.16% | 3.7만 |
|---|
| 2026.09.16 | ₩34,001 | ₩34,081 | ₩33,907 | ₩34,027 | +0.08% | 6.1만 |
|---|
| 2026.09.15 | ₩33,880 | ₩34,041 | ₩33,853 | ₩34,041 | +0.47% | 2.3만 |
|---|
| 2026.09.14 | ₩33,800 | ₩34,041 | ₩33,787 | ₩33,967 | +0.49% | 4.3만 |
|---|
| 2026.09.11 | ₩34,041 | ₩34,094 | ₩33,907 | ₩34,054 | +0.04% | 2.8만 |
|---|
| 2026.09.10 | ₩33,827 | ₩33,974 | ₩33,813 | ₩33,880 | +0.16% | 1.9만 |
|---|
| 2026.09.09 | ₩33,934 | ₩34,081 | ₩33,880 | ₩33,906 | -0.08% | 4.2만 |
|---|
| 2026.09.08 | ₩33,907 | ₩34,094 | ₩33,907 | ₩33,948 | +0.12% | 4.9만 |
|---|
| 2026.09.04 | ₩33,979 | ₩34,110 | ₩33,947 | ₩33,960 | -0.06% | 2.9만 |
|---|
| 2026.09.03 | ₩34,108 | ₩34,108 | ₩33,894 | ₩33,920 | -0.55% | 3.8만 |
|---|
| 2026.09.02 | ₩33,883 | ₩33,987 | ₩33,813 | ₩33,813 | -0.21% | 2.1만 |
|---|
| 2026.09.01 | ₩33,867 | ₩34,068 | ₩32,582 | ₩33,613 | -0.75% | 29.6만 |
|---|
| 2026.08.31 | ₩34,228 | ₩34,228 | ₩33,900 | ₩34,014 | -0.63% | 5.2만 |
|---|
| 2026.08.28 | ₩34,282 | ₩34,469 | ₩34,148 | ₩34,268 | -0.04% | 8.7만 |
|---|
| 2026.08.27 | ₩34,081 | ₩34,282 | ₩34,081 | ₩34,215 | +0.39% | 4.2만 |
|---|
| 2026.08.26 | ₩34,255 | ₩34,268 | ₩34,068 | ₩34,208 | -0.14% | 2.5만 |
|---|
| 2026.08.25 | ₩34,255 | ₩34,349 | ₩34,038 | ₩34,282 | +0.08% | 6.9만 |
|---|
| 2026.08.24 | ₩34,228 | ₩34,349 | ₩34,134 | ₩34,241 | +0.04% | 4.9만 |
|---|
| 2026.08.21 | ₩34,181 | ₩34,375 | ₩34,141 | ₩34,171 | -0.03% | 5.7만 |
|---|
| 2026.08.20 | ₩34,328 | ₩34,362 | ₩34,134 | ₩34,248 | -0.23% | 4.4만 |
|---|
| 2026.08.19 | ₩34,322 | ₩34,415 | ₩34,295 | ₩34,375 | +0.16% | 2.6만 |
|---|
| 2026.08.18 | ₩34,248 | ₩34,429 | ₩34,108 | ₩34,268 | +0.06% | 6.6만 |
|---|
| 2026.08.17 | ₩34,456 | ₩34,482 | ₩34,228 | ₩34,379 | -0.22% | 3.7만 |
|---|
| 2026.08.14 | ₩34,442 | ₩34,466 | ₩34,335 | ₩34,431 | -0.03% | 4.1만 |
|---|
| 2026.08.13 | ₩34,549 | ₩34,549 | ₩34,389 | ₩34,522 | -0.08% | 9.3만 |
|---|
| 2026.08.12 | ₩34,228 | ₩34,429 | ₩34,228 | ₩34,402 | +0.51% | 6.2만 |
|---|
| 2026.08.11 | ₩34,094 | ₩34,362 | ₩34,094 | ₩34,295 | +0.59% | 2.9만 |
|---|
| 2026.08.10 | ₩34,108 | ₩34,335 | ₩34,108 | ₩34,295 | +0.55% | 3.5만 |
|---|
| 2026.08.07 | ₩34,188 | ₩34,349 | ₩34,161 | ₩34,255 | +0.20% | 3.5만 |
|---|
| 2026.08.06 | ₩33,960 | ₩34,241 | ₩33,960 | ₩34,152 | +0.56% | 2.6만 |
|---|
| 2026.08.05 | ₩34,027 | ₩34,248 | ₩34,027 | ₩34,215 | +0.55% | 3.2만 |
|---|
| 2026.08.04 | ₩34,014 | ₩34,188 | ₩34,014 | ₩34,054 | +0.12% | 5.4만 |
|---|
| 2026.08.03 | ₩33,880 | ₩34,027 | ₩33,800 | ₩33,900 | +0.06% | 5.5만 |
|---|
| 2026.07.31 | ₩34,068 | ₩34,068 | ₩33,787 | ₩33,974 | -0.27% | 2.8만 |
|---|
| 2026.07.30 | ₩34,201 | ₩34,201 | ₩33,840 | ₩34,121 | -0.23% | 3.7만 |
|---|
| 2026.07.29 | ₩33,867 | ₩34,160 | ₩33,773 | ₩33,773 | -0.28% | 4.4만 |
|---|
| 2026.07.28 | ₩34,121 | ₩34,215 | ₩33,867 | ₩33,867 | -0.75% | 3.1만 |
|---|
| 2026.07.27 | ₩33,934 | ₩34,201 | ₩33,894 | ₩34,134 | +0.59% | 2.7만 |
|---|
| 2026.07.24 | ₩33,873 | ₩34,001 | ₩33,720 | ₩33,987 | +0.34% | 4.1만 |
|---|
| 2026.07.23 | ₩33,947 | ₩34,121 | ₩33,800 | ₩33,989 | +0.12% | 4.1만 |
|---|
| 2026.07.22 | ₩34,175 | ₩34,241 | ₩34,061 | ₩34,061 | -0.33% | 4.2만 |
|---|
| 2026.07.21 | ₩34,068 | ₩34,201 | ₩33,960 | ₩34,161 | +0.27% | 2.6만 |
|---|
| 2026.07.20 | ₩33,880 | ₩34,161 | ₩33,880 | ₩34,076 | +0.58% | 4만 |
|---|
| 2026.07.17 | ₩34,027 | ₩34,241 | ₩33,787 | ₩34,068 | +0.12% | 5.2만 |
|---|
| 2026.07.16 | ₩34,236 | ₩34,308 | ₩34,188 | ₩34,228 | -0.02% | 3.4만 |
|---|
| 2026.07.15 | ₩34,094 | ₩34,335 | ₩34,094 | ₩34,275 | +0.53% | 3.6만 |
|---|
| 2026.07.14 | ₩34,295 | ₩34,322 | ₩34,014 | ₩34,308 | +0.04% | 3만 |
|---|
| 2026.07.13 | ₩34,295 | ₩34,302 | ₩34,134 | ₩34,231 | -0.19% | 5.3만 |
|---|
| 2026.07.10 | ₩34,154 | ₩34,295 | ₩34,027 | ₩34,282 | +0.37% | 2만 |
|---|
| 2026.07.09 | ₩34,114 | ₩34,322 | ₩34,054 | ₩34,278 | +0.48% | 4.4만 |
|---|
| 2026.07.08 | ₩33,827 | ₩34,134 | ₩33,827 | ₩34,121 | +0.87% | 1.8만 |
|---|
| 2026.07.07 | ₩34,295 | ₩34,295 | ₩33,994 | ₩34,161 | -0.39% | 4.3만 |
|---|
| 2026.07.06 | ₩34,121 | ₩34,322 | ₩34,121 | ₩34,268 | +0.43% | 2.2만 |
|---|
| 2026.07.02 | ₩34,308 | ₩34,335 | ₩34,128 | ₩34,201 | -0.31% | 3.6만 |
|---|
| 2026.07.01 | ₩34,054 | ₩35,325 | ₩34,054 | ₩34,228 | +0.51% | 9.2만 |
|---|
| 2026.06.30 | ₩34,121 | ₩34,215 | ₩33,934 | ₩34,054 | -0.20% | 1.8만 |
|---|
| 2026.06.29 | ₩34,509 | ₩34,650 | ₩34,282 | ₩34,549 | +0.12% | 11.3만 |
|---|
| 2026.06.26 | ₩34,241 | ₩34,456 | ₩33,827 | ₩34,148 | -0.27% | 9.2만 |
|---|
| 2026.06.25 | ₩33,398 | ₩34,563 | ₩33,398 | ₩34,215 | +2.44% | 22.2만 |
|---|
| 2026.06.24 | ₩34,502 | ₩34,749 | ₩34,389 | ₩34,415 | -0.25% | 4.7만 |
|---|
| 2026.06.23 | ₩33,827 | ₩34,616 | ₩33,827 | ₩34,469 | +1.90% | 7만 |
|---|
| 2026.06.22 | ₩34,549 | ₩34,777 | ₩34,549 | ₩34,663 | +0.33% | 3.8만 |
|---|
| 2026.06.18 | ₩34,603 | ₩34,763 | ₩34,469 | ₩34,750 | +0.43% | 3.1만 |
|---|
| 2026.06.17 | ₩34,750 | ₩34,750 | ₩34,469 | ₩34,656 | -0.27% | 2.2만 |
|---|
| 2026.06.16 | ₩34,456 | ₩34,737 | ₩34,175 | ₩34,698 | +0.70% | 6.9만 |
|---|
| 2026.06.15 | ₩34,496 | ₩34,951 | ₩34,496 | ₩34,803 | +0.89% | 5만 |
|---|
| 2026.06.12 | ₩34,369 | ₩35,178 | ₩34,274 | ₩34,429 | +0.18% | 5.6만 |
|---|
| 2026.06.11 | ₩34,215 | ₩34,405 | ₩34,101 | ₩34,405 | +0.56% | 2.4만 |
|---|
| 2026.06.10 | ₩34,335 | ₩34,335 | ₩33,987 | ₩34,175 | -0.47% | 5.9만 |
|---|
| 2026.06.09 | ₩34,469 | ₩34,509 | ₩34,027 | ₩34,256 | -0.62% | 4.9만 |
|---|
| 2026.06.08 | ₩34,362 | ₩34,522 | ₩34,308 | ₩34,308 | -0.16% | 3.1만 |
|---|
| 2026.06.05 | ₩34,335 | ₩34,683 | ₩34,027 | ₩34,187 | -0.43% | 15만 |
|---|
| 2026.06.04 | ₩34,322 | ₩34,402 | ₩34,208 | ₩34,308 | -0.04% | 4.2만 |
|---|
| 2026.06.03 | ₩34,402 | ₩34,402 | ₩34,134 | ₩34,146 | -0.74% | 2.5만 |
|---|
| 2026.06.02 | ₩34,255 | ₩35,352 | ₩33,626 | ₩34,476 | +0.64% | 37.4만 |
|---|
| 2026.06.01 | ₩34,241 | ₩34,576 | ₩34,241 | ₩34,547 | +0.89% | 23.7만 |
|---|
| 2026.05.29 | ₩34,589 | ₩34,670 | ₩34,415 | ₩34,585 | -0.01% | 2.3만 |
|---|
| 2026.05.28 | ₩34,643 | ₩34,844 | ₩34,496 | ₩34,777 | +0.39% | 7.6만 |
|---|
| 2026.05.27 | ₩34,656 | ₩35,954 | ₩34,589 | ₩34,909 | +0.73% | 6.9만 |
|---|
| 2026.05.26 | ₩34,616 | ₩34,670 | ₩34,429 | ₩34,603 | -0.04% | 4만 |
|---|
| 2026.05.22 | ₩34,391 | ₩34,630 | ₩34,295 | ₩34,525 | +0.39% | 10.1만 |
|---|
| 2026.05.21 | ₩34,482 | ₩35,894 | ₩34,335 | ₩34,402 | -0.23% | 9.4만 |
|---|
| 2026.05.20 | ₩34,389 | ₩34,485 | ₩34,324 | ₩34,485 | +0.28% | 3.2만 |
|---|
| 2026.05.19 | ₩34,442 | ₩34,469 | ₩34,282 | ₩34,391 | -0.15% | 2.4만 |
|---|
| 2026.05.18 | ₩34,402 | ₩34,402 | ₩34,217 | ₩34,349 | -0.16% | 1.6만 |
|---|
| 2026.05.15 | ₩34,255 | ₩34,415 | ₩34,228 | ₩34,228 | -0.08% | 4만 |
|---|
| 2026.05.14 | ₩34,456 | ₩34,456 | ₩34,295 | ₩34,442 | -0.04% | 7.2만 |
|---|
| 2026.05.13 | ₩34,427 | ₩34,429 | ₩34,258 | ₩34,402 | -0.07% | 3.4만 |
|---|
| 2026.05.12 | ₩34,482 | ₩35,118 | ₩34,175 | ₩34,427 | -0.16% | 8.8만 |
|---|
| 2026.05.11 | ₩34,402 | ₩34,442 | ₩34,322 | ₩34,389 | -0.04% | 4.6만 |
|---|
| 2026.05.08 | ₩34,027 | ₩34,951 | ₩34,027 | ₩34,355 | +0.96% | 11.5만 |
|---|
| 2026.05.07 | ₩34,215 | ₩34,442 | ₩34,081 | ₩34,262 | +0.14% | 4.1만 |
|---|
| 2026.05.06 | ₩34,308 | ₩34,322 | ₩34,027 | ₩34,308 | 0.00% | 3.2만 |
|---|
| 2026.05.05 | ₩34,278 | ₩35,312 | ₩34,027 | ₩34,268 | -0.03% | 6.4만 |
|---|
| 2026.05.04 | ₩34,108 | ₩34,121 | ₩33,987 | ₩34,041 | -0.20% | 3.9만 |
|---|
| 2026.05.01 | ₩33,037 | ₩34,522 | ₩33,037 | ₩34,108 | +3.24% | 5.2만 |
|---|
| 2026.04.30 | ₩34,549 | ₩34,549 | ₩34,148 | ₩34,375 | -0.50% | 4.3만 |
|---|
| 2026.04.29 | ₩34,442 | ₩34,539 | ₩34,429 | ₩34,481 | +0.11% | 1.7만 |
|---|
| 2026.04.28 | ₩34,496 | ₩34,496 | ₩34,362 | ₩34,496 | 0.00% | 17.2만 |
|---|
| 2026.04.27 | ₩34,429 | ₩34,643 | ₩34,308 | ₩34,632 | +0.59% | 4.6만 |
|---|
| 2026.04.24 | ₩34,817 | ₩35,620 | ₩34,415 | ₩34,757 | -0.17% | 15.3만 |
|---|
| 2026.04.23 | ₩34,522 | ₩35,680 | ₩34,282 | ₩34,565 | +0.12% | 6.3만 |
|---|
| 2026.04.22 | ₩34,362 | ₩34,402 | ₩34,275 | ₩34,362 | 0.00% | 1.5만 |
|---|
| 2026.04.21 | ₩34,215 | ₩34,522 | ₩34,215 | ₩34,389 | +0.51% | 3.9만 |
|---|
| 2026.04.20 | ₩34,402 | ₩34,441 | ₩34,201 | ₩34,389 | -0.04% | 3.4만 |
|---|
| 2026.04.17 | ₩34,375 | ₩34,482 | ₩34,342 | ₩34,389 | +0.04% | 17.9만 |
|---|
| 2026.04.16 | ₩34,175 | ₩34,349 | ₩34,148 | ₩34,295 | +0.35% | 4만 |
|---|
| 2026.04.15 | ₩34,255 | ₩34,349 | ₩34,175 | ₩34,175 | -0.23% | 5.3만 |
|---|
| 2026.04.14 | ₩34,268 | ₩34,442 | ₩34,161 | ₩34,161 | -0.31% | 8.7만 |
|---|
| 2026.04.13 | ₩33,920 | ₩34,268 | ₩33,920 | ₩34,215 | +0.87% | 2.7만 |
|---|
| 2026.04.10 | ₩34,034 | ₩34,148 | ₩33,928 | ₩34,041 | +0.02% | 5.8만 |
|---|
| 2026.04.09 | ₩33,894 | ₩34,201 | ₩33,880 | ₩34,108 | +0.63% | 4.2만 |
|---|
| 2026.04.08 | ₩33,787 | ₩34,322 | ₩33,787 | ₩34,108 | +0.95% | 8.6만 |
|---|
| 2026.04.07 | ₩33,987 | ₩34,750 | ₩33,358 | ₩33,746 | -0.71% | 25.5만 |
|---|
| 2026.04.06 | ₩33,519 | ₩33,967 | ₩33,519 | ₩33,787 | +0.80% | 13.4만 |
|---|
| 2026.04.02 | ₩33,666 | ₩33,720 | ₩33,345 | ₩33,626 | -0.12% | 37.7만 |
|---|
| 2026.04.01 | ₩33,787 | ₩33,787 | ₩33,412 | ₩33,465 | -0.95% | 14만 |
|---|
| 2026.03.31 | ₩33,760 | ₩33,792 | ₩33,546 | ₩33,559 | -0.59% | 51.2만 |
|---|
| 2026.03.30 | ₩33,967 | ₩34,041 | ₩33,898 | ₩33,920 | -0.14% | 2.3만 |
|---|
| 2026.03.27 | ₩34,014 | ₩34,054 | ₩33,853 | ₩33,853 | -0.47% | 1.5만 |
|---|
| 2026.03.26 | ₩33,927 | ₩34,027 | ₩33,760 | ₩33,813 | -0.34% | 2.9만 |
|---|
| 2026.03.25 | ₩33,852 | ₩34,054 | ₩33,852 | ₩34,001 | +0.44% | 1.4만 |
|---|
| 2026.03.24 | ₩33,981 | ₩34,750 | ₩33,787 | ₩33,813 | -0.49% | 16.5만 |
|---|
| 2026.03.23 | ₩34,054 | ₩34,121 | ₩33,787 | ₩33,840 | -0.63% | 6.3만 |
|---|
| 2026.03.20 | ₩34,054 | ₩34,175 | ₩33,867 | ₩33,880 | -0.51% | 6만 |
|---|
| 2026.03.19 | ₩34,081 | ₩34,108 | ₩33,920 | ₩33,987 | -0.27% | 2.8만 |
|---|
| 2026.03.18 | ₩34,014 | ₩34,041 | ₩33,880 | ₩33,894 | -0.35% | 7.8만 |
|---|
| 2026.03.17 | ₩34,068 | ₩34,188 | ₩33,653 | ₩33,920 | -0.43% | 17.7만 |
|---|
| 2026.03.16 | ₩33,867 | ₩34,068 | ₩33,867 | ₩33,934 | +0.20% | 1.6만 |
|---|
| 2026.03.13 | ₩33,894 | ₩33,907 | ₩33,613 | ₩33,613 | -0.83% | 3.1만 |
|---|
| 2026.03.12 | ₩33,907 | ₩33,907 | ₩33,693 | ₩33,787 | -0.36% | 6.9만 |
|---|
| 2026.03.11 | ₩34,068 | ₩34,068 | ₩33,920 | ₩34,001 | -0.20% | 4만 |
|---|
| 2026.03.10 | ₩33,987 | ₩34,201 | ₩33,787 | ₩34,041 | +0.16% | 17만 |
|---|
| 2026.03.09 | ₩33,546 | ₩33,840 | ₩33,378 | ₩33,813 | +0.80% | 2.7만 |
|---|
| 2026.03.06 | ₩33,867 | ₩33,880 | ₩33,787 | ₩33,813 | -0.16% | 1.7만 |
|---|
| 2026.03.05 | ₩34,001 | ₩34,148 | ₩33,766 | ₩33,962 | -0.11% | 8.4만 |
|---|
| 2026.03.04 | ₩33,746 | ₩33,894 | ₩33,693 | ₩33,853 | +0.32% | 2.2만 |
|---|
| 2026.03.03 | ₩33,746 | ₩33,746 | ₩33,412 | ₩33,532 | -0.63% | 9.7만 |
|---|
| 2026.03.02 | ₩33,787 | ₩34,134 | ₩33,787 | ₩33,947 | +0.48% | 3.5만 |
|---|
| 2026.02.27 | ₩34,121 | ₩34,175 | ₩34,054 | ₩34,054 | -0.20% | 2.5만 |
|---|
| 2026.02.26 | ₩34,349 | ₩35,406 | ₩34,102 | ₩34,569 | +0.64% | 9.5만 |
|---|
| 2026.02.25 | ₩34,308 | ₩34,349 | ₩34,199 | ₩34,326 | +0.05% | 2.7만 |
|---|
| 2026.02.24 | ₩34,081 | ₩34,349 | ₩34,054 | ₩34,154 | +0.22% | 4.5만 |
|---|
| 2026.02.23 | ₩34,175 | ₩34,175 | ₩33,974 | ₩34,034 | -0.41% | 3.2만 |
|---|
| 2026.02.20 | ₩34,108 | ₩34,228 | ₩34,108 | ₩34,228 | +0.35% | 3.9천 |
|---|
| 2026.02.19 | ₩34,057 | ₩34,175 | ₩34,041 | ₩34,121 | +0.19% | 1.6만 |
|---|
| 2026.02.18 | ₩34,188 | ₩34,268 | ₩34,068 | ₩34,175 | -0.04% | 4.2만 |
|---|
| 2026.02.17 | ₩33,867 | ₩34,228 | ₩33,867 | ₩34,148 | +0.83% | 2.2만 |
|---|
| 2026.02.13 | ₩33,987 | ₩34,710 | ₩33,907 | ₩34,108 | +0.35% | 4.4만 |
|---|
| 2026.02.12 | ₩34,268 | ₩34,790 | ₩33,914 | ₩33,981 | -0.84% | 4.9만 |
|---|
| 2026.02.11 | ₩34,201 | ₩34,215 | ₩34,114 | ₩34,215 | +0.04% | 14.5만 |
|---|
| 2026.02.10 | ₩34,322 | ₩34,322 | ₩34,181 | ₩34,188 | -0.39% | 1.7만 |
|---|
| 2026.02.09 | ₩34,148 | ₩34,335 | ₩34,068 | ₩34,254 | +0.31% | 1.5만 |
|---|
| 2026.02.06 | ₩34,215 | ₩34,215 | ₩34,021 | ₩34,094 | -0.35% | 6.5만 |
|---|
| 2026.02.05 | ₩33,934 | ₩33,974 | ₩33,840 | ₩33,894 | -0.12% | 1.1만 |
|---|
| 2026.02.04 | ₩34,322 | ₩34,322 | ₩33,746 | ₩33,840 | -1.40% | 2.8만 |
|---|
| 2026.02.03 | ₩33,894 | ₩34,001 | ₩33,833 | ₩34,001 | +0.32% | 1.3만 |
|---|
| 2026.02.02 | ₩33,934 | ₩34,094 | ₩33,880 | ₩34,041 | +0.32% | 1.1만 |
|---|
| 2026.01.30 | ₩34,001 | ₩34,041 | ₩33,827 | ₩33,920 | -0.24% | 5.1만 |
|---|
| 2026.01.29 | ₩34,563 | ₩34,563 | ₩34,315 | ₩34,456 | -0.31% | 5.6만 |
|---|
| 2026.01.28 | ₩34,482 | ₩34,496 | ₩34,389 | ₩34,442 | -0.12% | 2.2만 |
|---|
| 2026.01.27 | ₩34,456 | ₩34,563 | ₩34,362 | ₩34,469 | +0.04% | 1.6만 |
|---|
| 2026.01.26 | ₩34,308 | ₩34,482 | ₩34,308 | ₩34,469 | +0.47% | 3.5만 |
|---|
| 2026.01.23 | ₩34,456 | ₩35,459 | ₩34,268 | ₩34,409 | -0.14% | 4.4만 |
|---|
| 2026.01.22 | ₩34,342 | ₩34,402 | ₩34,248 | ₩34,328 | -0.04% | 1.5만 |
|---|
| 2026.01.21 | ₩34,201 | ₩34,241 | ₩34,108 | ₩34,161 | -0.12% | 16.8만 |
|---|
| 2026.01.20 | ₩33,853 | ₩34,201 | ₩33,853 | ₩34,134 | +0.83% | 1.8만 |
|---|
| 2026.01.16 | ₩33,987 | ₩34,001 | ₩33,934 | ₩33,947 | -0.12% | 9.4천 |
|---|
| 2026.01.15 | ₩34,188 | ₩34,188 | ₩33,853 | ₩33,954 | -0.68% | 8.8만 |
|---|
| 2026.01.14 | ₩34,235 | ₩34,268 | ₩34,185 | ₩34,188 | -0.14% | 7.7만 |
|---|
| 2026.01.13 | ₩34,241 | ₩34,335 | ₩34,241 | ₩34,282 | +0.12% | 1.9만 |
|---|
| 2026.01.12 | ₩34,027 | ₩34,415 | ₩34,027 | ₩34,268 | +0.71% | 1.3만 |
|---|
| 2026.01.09 | ₩34,001 | ₩34,094 | ₩33,947 | ₩34,068 | +0.20% | 3.6만 |
|---|
| 2026.01.08 | ₩33,914 | ₩34,094 | ₩33,914 | ₩34,001 | +0.26% | 7.9만 |
|---|
| 2026.01.07 | ₩34,027 | ₩34,121 | ₩33,981 | ₩34,041 | +0.04% | 2.2만 |
|---|
| 2026.01.06 | ₩33,987 | ₩34,054 | ₩33,954 | ₩34,014 | +0.08% | 1.7만 |
|---|
| 2026.01.05 | ₩33,960 | ₩33,987 | ₩33,867 | ₩33,920 | -0.12% | 5.1천 |
|---|
| 2026.01.02 | ₩33,960 | ₩33,960 | ₩33,827 | ₩33,880 | -0.24% | 1.8만 |
|---|
| 2025.12.31 | ₩34,275 | ₩34,308 | ₩34,229 | ₩34,287 | +0.04% | 2.1천 |
|---|
| 2025.12.30 | ₩34,308 | ₩34,335 | ₩34,215 | ₩34,266 | -0.12% | 2.2만 |
|---|
| 2025.12.29 | ₩34,322 | ₩34,402 | ₩34,215 | ₩34,279 | -0.12% | 1.4만 |
|---|
| 2025.12.26 | ₩34,328 | ₩34,389 | ₩34,322 | ₩34,331 | +0.01% | 6천 |
|---|
| 2025.12.24 | ₩34,255 | ₩34,335 | ₩34,255 | ₩34,275 | +0.06% | 1.3만 |
|---|
| 2025.12.23 | ₩34,236 | ₩34,362 | ₩34,148 | ₩34,241 | +0.02% | 8.3천 |
|---|
| 2025.12.22 | ₩34,268 | ₩34,349 | ₩34,148 | ₩34,221 | -0.14% | 6.4천 |
|---|
| 2025.12.19 | ₩33,967 | ₩34,161 | ₩33,853 | ₩33,967 | 0.00% | 12.9만 |
|---|
| 2025.12.18 | ₩34,054 | ₩34,108 | ₩33,924 | ₩33,952 | -0.30% | 1.5만 |
|---|
| 2025.12.17 | ₩34,094 | ₩34,094 | ₩33,954 | ₩33,966 | -0.38% | 1.6만 |
|---|
| 2025.12.16 | ₩34,027 | ₩34,069 | ₩33,907 | ₩34,069 | +0.12% | 4.7만 |
|---|
| 2025.12.15 | ₩34,215 | ₩34,215 | ₩34,027 | ₩34,074 | -0.41% | 6.2천 |
|---|
| 2025.12.12 | ₩34,061 | ₩34,201 | ₩34,027 | ₩34,077 | +0.05% | 1.2만 |
|---|
| 2025.12.11 | ₩34,121 | ₩34,228 | ₩34,112 | ₩34,137 | +0.05% | 7.7천 |
|---|
| 2025.12.10 | ₩34,081 | ₩34,179 | ₩34,081 | ₩34,132 | +0.15% | 3.3천 |
|---|
| 2025.12.09 | ₩34,161 | ₩34,169 | ₩34,108 | ₩34,146 | -0.04% | 7.6천 |
|---|
| 2025.12.08 | ₩34,188 | ₩34,188 | ₩34,094 | ₩34,098 | -0.26% | 1.1만 |
|---|
| 2025.12.05 | ₩34,201 | ₩34,215 | ₩34,114 | ₩34,121 | -0.23% | 5.1천 |
|---|
| 2025.12.04 | ₩34,094 | ₩34,109 | ₩34,089 | ₩34,109 | +0.04% | 1.5천 |
|---|
| 2025.12.03 | ₩34,021 | ₩34,188 | ₩34,021 | ₩34,101 | +0.24% | 1.3만 |
|---|
| 2025.12.02 | ₩34,068 | ₩34,750 | ₩34,068 | ₩34,161 | +0.27% | 3.5만 |
|---|
| 2025.12.01 | ₩34,041 | ₩34,081 | ₩34,027 | ₩34,034 | -0.02% | 8.7천 |
|---|
| 2025.11.28 | ₩34,054 | ₩34,134 | ₩34,014 | ₩34,014 | -0.12% | 8.9천 |
|---|
| 2025.11.26 | ₩34,014 | ₩34,081 | ₩34,014 | ₩34,055 | +0.12% | 9.3천 |
|---|
| 2025.11.25 | ₩33,746 | ₩33,960 | ₩33,720 | ₩33,906 | +0.47% | 7.7천 |
|---|
| 2025.11.24 | ₩33,666 | ₩33,773 | ₩33,666 | ₩33,716 | +0.15% | 5.3천 |
|---|
| 2025.11.21 | ₩33,613 | ₩33,800 | ₩33,599 | ₩33,714 | +0.30% | 5.9천 |
|---|
| 2025.11.20 | ₩33,867 | ₩33,867 | ₩33,479 | ₩33,485 | -1.13% | 6.3천 |
|---|
| 2025.11.19 | ₩33,666 | ₩33,746 | ₩33,603 | ₩33,653 | -0.04% | 1.5만 |
|---|
| 2025.11.18 | ₩33,532 | ₩33,639 | ₩33,465 | ₩33,560 | +0.08% | 3.2만 |
|---|
| 2025.11.17 | ₩33,693 | ₩33,746 | ₩33,631 | ₩33,639 | -0.16% | 2.7천 |
|---|
| 2025.11.14 | ₩33,572 | ₩33,773 | ₩33,572 | ₩33,710 | +0.41% | 2.5만 |
|---|
| 2025.11.13 | ₩33,833 | ₩33,853 | ₩33,679 | ₩33,713 | -0.36% | 1.2만 |
|---|
| 2025.11.12 | ₩33,920 | ₩33,960 | ₩33,894 | ₩33,902 | -0.06% | 4.3만 |
|---|
| 2025.11.11 | ₩33,860 | ₩33,907 | ₩33,860 | ₩33,900 | +0.12% | 4.3천 |
|---|
| 2025.11.10 | ₩33,880 | ₩33,911 | ₩33,813 | ₩33,911 | +0.09% | 3.4만 |
|---|
| 2025.11.07 | ₩33,666 | ₩33,709 | ₩33,559 | ₩33,709 | +0.13% | 7.9천 |
|---|
| 2025.11.06 | ₩33,848 | ₩33,853 | ₩33,753 | ₩33,769 | -0.23% | 3.1만 |
|---|
| 2025.11.05 | ₩33,860 | ₩34,027 | ₩33,773 | ₩33,833 | -0.08% | 8천 |
|---|
| 2025.11.04 | ₩33,900 | ₩33,900 | ₩33,847 | ₩33,847 | -0.16% | 800 |
|---|
| 2025.11.03 | ₩33,947 | ₩33,967 | ₩33,934 | ₩33,954 | +0.02% | 2.6천 |
|---|
| 2025.10.31 | ₩33,960 | ₩34,001 | ₩33,955 | ₩33,955 | -0.02% | 1.4천 |
|---|
| 2025.10.30 | ₩33,974 | ₩34,053 | ₩33,932 | ₩33,932 | -0.12% | 1.7천 |
|---|
| 2025.10.29 | ₩34,094 | ₩34,094 | ₩33,934 | ₩34,009 | -0.25% | 5천 |
|---|
| 2025.10.28 | ₩34,088 | ₩34,201 | ₩34,088 | ₩34,101 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩34,088 | ₩34,173 | ₩34,054 | ₩34,064 | -0.07% | 4.9천 |
|---|
| 2025.10.24 | ₩33,863 | ₩33,873 | ₩33,827 | ₩33,860 | -0.01% | 2.1천 |
|---|
| 2025.10.23 | ₩33,720 | ₩33,778 | ₩33,592 | ₩33,592 | -0.38% | 2.3천 |
|---|
| 2025.10.22 | ₩33,689 | ₩33,689 | ₩33,633 | ₩33,667 | -0.06% | 4.7천 |
|---|
| 2025.10.21 | ₩33,679 | ₩33,706 | ₩33,613 | ₩33,613 | -0.20% | 4.1천 |
|---|
| 2025.10.20 | ₩33,653 | ₩33,666 | ₩33,611 | ₩33,611 | -0.12% | 600 |
|---|
| 2025.10.17 | ₩33,445 | ₩33,479 | ₩33,400 | ₩33,400 | -0.14% | 1.1천 |
|---|
| 2025.10.16 | ₩33,650 | ₩33,650 | ₩33,332 | ₩33,444 | -0.61% | 3천 |
|---|
| 2025.10.15 | ₩33,679 | ₩33,679 | ₩33,576 | ₩33,576 | -0.31% | 200 |
|---|
| 2025.10.14 | ₩33,372 | ₩33,452 | ₩33,372 | ₩33,452 | +0.24% | 200 |
|---|
| 2025.10.13 | ₩33,265 | ₩33,345 | ₩33,265 | ₩33,345 | +0.24% | 600 |
|---|
| 2025.10.10 | ₩33,599 | ₩33,599 | ₩33,131 | ₩33,237 | -1.08% | 8.4천 |
|---|