시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF February 과거 주가
Innovator International Developed Power Buffer ETF February · IFEB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF February · IFEB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,903 | ₩41,903 | ₩41,903 | ₩41,903 | 0.00% | 100 |
| 2026.10.08 | ₩41,595 | ₩41,769 | ₩41,595 | ₩41,769 | +0.42% | 2.8천 |
| 2026.10.07 | ₩41,890 | ₩41,917 | ₩41,876 | ₩41,876 | -0.03% | 1.3천 |
| 2026.10.06 | ₩42,225 | ₩42,292 | ₩42,185 | ₩42,185 | -0.10% | 6.5천 |
| 2026.10.05 | ₩42,071 | ₩42,091 | ₩42,024 | ₩42,091 | +0.05% | 1.8천 |
| 2026.10.02 | ₩42,064 | ₩42,064 | ₩42,064 | ₩42,064 | 0.00% | 100 |
| 2026.10.01 | ₩41,891 | ₩41,891 | ₩41,742 | ₩41,809 | -0.20% | 7.7천 |
| 2026.09.30 | ₩42,091 | ₩42,091 | ₩42,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,091 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩42,265 | ₩42,265 | ₩42,265 | ₩42,265 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,225 | ₩42,386 | ₩42,225 | ₩42,386 | +0.38% | 800 |
|---|
| 2026.09.25 | ₩42,372 | ₩42,560 | ₩42,372 | ₩42,533 | +0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩42,198 | ₩42,360 | ₩42,198 | ₩42,252 | +0.13% | 3.9천 |
|---|
| 2026.09.23 | ₩42,481 | ₩42,481 | ₩42,372 | ₩42,372 | -0.26% | 800 |
|---|
| 2026.09.22 | ₩42,808 | ₩42,867 | ₩42,802 | ₩42,867 | +0.14% | 1.7만 |
|---|
| 2026.09.21 | ₩42,682 | ₩42,748 | ₩42,614 | ₩42,745 | +0.15% | 1.1만 |
|---|
| 2026.09.18 | ₩42,413 | ₩42,453 | ₩42,413 | ₩42,445 | +0.08% | 1.6만 |
|---|
| 2026.09.17 | ₩42,696 | ₩42,741 | ₩42,696 | ₩42,739 | +0.10% | 900 |
|---|
| 2026.09.16 | ₩42,641 | ₩42,641 | ₩42,453 | ₩42,453 | -0.44% | 3.8천 |
|---|
| 2026.09.15 | ₩42,508 | ₩42,560 | ₩42,508 | ₩42,557 | +0.12% | 700 |
|---|
| 2026.09.14 | ₩42,788 | ₩42,788 | ₩42,716 | ₩42,716 | -0.17% | 200 |
|---|
| 2026.09.11 | ₩42,873 | ₩42,873 | ₩42,873 | ₩42,873 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩42,721 | ₩42,721 | ₩42,626 | ₩42,626 | -0.22% | 200 |
|---|
| 2026.09.09 | ₩42,815 | ₩42,859 | ₩42,815 | ₩42,859 | +0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩43,129 | ₩43,129 | ₩43,129 | ₩43,129 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,177 | ₩43,229 | ₩43,177 | ₩43,229 | +0.12% | 200 |
|---|
| 2026.09.03 | ₩43,098 | ₩43,190 | ₩43,098 | ₩43,150 | +0.12% | 700 |
|---|
| 2026.09.02 | ₩42,913 | ₩42,913 | ₩42,913 | ₩42,913 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,862 | ₩42,862 | ₩42,748 | ₩42,814 | -0.11% | 2.4만 |
|---|
| 2026.08.31 | ₩42,949 | ₩43,025 | ₩42,949 | ₩43,025 | +0.18% | 1.1천 |
|---|
| 2026.08.28 | ₩43,068 | ₩43,068 | ₩43,068 | ₩43,068 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,043 | ₩43,094 | ₩43,043 | ₩43,094 | +0.12% | 200 |
|---|
| 2026.08.26 | ₩43,138 | ₩43,162 | ₩43,098 | ₩43,162 | +0.06% | 2천 |
|---|
| 2026.08.25 | ₩43,211 | ₩43,225 | ₩43,150 | ₩43,225 | +0.03% | 2.6천 |
|---|
| 2026.08.24 | ₩43,043 | ₩43,056 | ₩42,996 | ₩43,047 | +0.01% | 8.7천 |
|---|
| 2026.08.21 | ₩43,070 | ₩43,107 | ₩43,056 | ₩43,083 | +0.03% | 8.7천 |
|---|
| 2026.08.20 | ₩42,855 | ₩42,874 | ₩42,835 | ₩42,874 | +0.04% | 3.1천 |
|---|
| 2026.08.19 | ₩42,802 | ₩42,980 | ₩42,761 | ₩42,980 | +0.42% | 1만 |
|---|
| 2026.08.18 | ₩42,882 | ₩42,894 | ₩42,869 | ₩42,894 | +0.03% | 8.7천 |
|---|
| 2026.08.17 | ₩43,137 | ₩43,217 | ₩43,137 | ₩43,142 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩43,231 | ₩43,231 | ₩43,003 | ₩43,083 | -0.34% | 2.9만 |
|---|
| 2026.08.13 | ₩43,157 | ₩43,170 | ₩42,989 | ₩43,123 | -0.08% | 2.3만 |
|---|
| 2026.08.12 | ₩43,043 | ₩43,110 | ₩43,016 | ₩43,107 | +0.15% | 1.6만 |
|---|
| 2026.08.11 | ₩42,962 | ₩43,042 | ₩42,922 | ₩43,042 | +0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩43,028 | ₩43,028 | ₩43,028 | ₩43,028 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,016 | ₩43,070 | ₩42,855 | ₩43,070 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩42,934 | ₩42,934 | ₩42,815 | ₩42,815 | -0.28% | 1.8만 |
|---|
| 2026.08.05 | ₩42,962 | ₩42,962 | ₩42,885 | ₩42,885 | -0.18% | 1.2천 |
|---|
| 2026.08.04 | ₩42,802 | ₩42,815 | ₩42,775 | ₩42,775 | -0.06% | 3.9만 |
|---|
| 2026.08.03 | ₩42,493 | ₩42,520 | ₩42,493 | ₩42,520 | +0.06% | 800 |
|---|
| 2026.07.31 | ₩42,513 | ₩42,513 | ₩42,453 | ₩42,490 | -0.05% | 900 |
|---|
| 2026.07.30 | ₩42,399 | ₩42,560 | ₩42,399 | ₩42,560 | +0.38% | 1.9천 |
|---|
| 2026.07.29 | ₩41,957 | ₩42,131 | ₩41,863 | ₩42,010 | +0.13% | 3.1천 |
|---|
| 2026.07.28 | ₩41,943 | ₩42,158 | ₩41,943 | ₩42,096 | +0.36% | 1.6만 |
|---|
| 2026.07.27 | ₩42,061 | ₩42,061 | ₩42,061 | ₩42,061 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,917 | ₩42,037 | ₩41,917 | ₩41,962 | +0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩41,843 | ₩41,863 | ₩41,803 | ₩41,816 | -0.06% | 1천 |
|---|
| 2026.07.22 | ₩42,146 | ₩42,225 | ₩42,118 | ₩42,150 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩41,970 | ₩42,084 | ₩41,970 | ₩42,075 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,863 | ₩41,863 | ₩41,792 | ₩41,792 | -0.17% | 700 |
|---|
| 2026.07.17 | ₩41,823 | ₩41,895 | ₩41,823 | ₩41,895 | +0.17% | 2.9만 |
|---|
| 2026.07.16 | ₩41,958 | ₩42,057 | ₩41,917 | ₩41,970 | +0.03% | 5.8천 |
|---|
| 2026.07.15 | ₩42,131 | ₩42,158 | ₩42,024 | ₩42,144 | +0.03% | 4.3만 |
|---|
| 2026.07.14 | ₩42,104 | ₩42,158 | ₩42,036 | ₩42,036 | -0.16% | 1.5만 |
|---|
| 2026.07.13 | ₩41,957 | ₩41,957 | ₩41,851 | ₩41,895 | -0.15% | 400 |
|---|
| 2026.07.10 | ₩42,118 | ₩42,118 | ₩42,118 | ₩42,118 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,000 | ₩42,017 | ₩41,984 | ₩41,996 | -0.01% | 3.6천 |
|---|
| 2026.07.08 | ₩41,803 | ₩41,868 | ₩41,756 | ₩41,868 | +0.16% | 4.3만 |
|---|
| 2026.07.07 | ₩42,077 | ₩42,077 | ₩42,055 | ₩42,055 | -0.05% | 200 |
|---|
| 2026.07.06 | ₩42,252 | ₩42,305 | ₩42,252 | ₩42,292 | +0.10% | 600 |
|---|
| 2026.07.02 | ₩41,970 | ₩42,069 | ₩41,970 | ₩42,069 | +0.24% | 6.5만 |
|---|
| 2026.07.01 | ₩41,756 | ₩41,836 | ₩41,756 | ₩41,799 | +0.10% | 9.1천 |
|---|
| 2026.06.30 | ₩41,917 | ₩41,938 | ₩41,917 | ₩41,938 | +0.05% | 700 |
|---|
| 2026.06.29 | ₩41,809 | ₩41,860 | ₩41,809 | ₩41,860 | +0.12% | 300 |
|---|
| 2026.06.26 | ₩41,729 | ₩41,729 | ₩41,685 | ₩41,685 | -0.11% | 100 |
|---|
| 2026.06.25 | ₩41,883 | ₩41,883 | ₩41,742 | ₩41,801 | -0.20% | 6.3천 |
|---|
| 2026.06.24 | ₩41,682 | ₩41,682 | ₩41,514 | ₩41,607 | -0.18% | 400 |
|---|
| 2026.06.23 | ₩41,715 | ₩41,717 | ₩41,568 | ₩41,622 | -0.23% | 2만 |
|---|
| 2026.06.22 | ₩42,051 | ₩42,096 | ₩42,051 | ₩42,096 | +0.11% | 400 |
|---|
| 2026.06.18 | ₩42,084 | ₩42,096 | ₩42,010 | ₩42,024 | -0.14% | 700 |
|---|
| 2026.06.17 | ₩42,185 | ₩42,238 | ₩41,923 | ₩41,923 | -0.62% | 400 |
|---|
| 2026.06.16 | ₩42,024 | ₩42,064 | ₩41,957 | ₩41,994 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩42,091 | ₩42,091 | ₩41,943 | ₩41,943 | -0.35% | 1.8천 |
|---|
| 2026.06.12 | ₩41,474 | ₩41,878 | ₩41,474 | ₩41,847 | +0.90% | 1만 |
|---|
| 2026.06.11 | ₩41,286 | ₩41,801 | ₩41,286 | ₩41,801 | +1.25% | 600 |
|---|
| 2026.06.10 | ₩41,233 | ₩41,233 | ₩41,092 | ₩41,128 | -0.25% | 2천 |
|---|
| 2026.06.09 | ₩41,327 | ₩41,391 | ₩41,313 | ₩41,391 | +0.16% | 300 |
|---|
| 2026.06.08 | ₩41,436 | ₩41,487 | ₩41,367 | ₩41,426 | -0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩41,568 | ₩41,568 | ₩41,286 | ₩41,290 | -0.67% | 2.3천 |
|---|
| 2026.06.04 | ₩41,744 | ₩41,847 | ₩41,744 | ₩41,847 | +0.25% | 1.2천 |
|---|
| 2026.06.03 | ₩41,677 | ₩41,742 | ₩41,662 | ₩41,678 | +0.00% | 7.4천 |
|---|
| 2026.06.02 | ₩41,581 | ₩41,809 | ₩41,581 | ₩41,796 | +0.52% | 5.2천 |
|---|
| 2026.06.01 | ₩41,581 | ₩41,796 | ₩41,581 | ₩41,662 | +0.19% | 7.3천 |
|---|
| 2026.05.29 | ₩41,809 | ₩41,849 | ₩41,780 | ₩41,780 | -0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩41,729 | ₩41,773 | ₩41,729 | ₩41,773 | +0.11% | 1천 |
|---|
| 2026.05.27 | ₩41,744 | ₩41,796 | ₩41,744 | ₩41,765 | +0.05% | 600 |
|---|
| 2026.05.26 | ₩41,756 | ₩41,843 | ₩41,756 | ₩41,841 | +0.21% | 1.4천 |
|---|
| 2026.05.22 | ₩41,595 | ₩41,648 | ₩41,595 | ₩41,611 | +0.04% | 4.7천 |
|---|
| 2026.05.21 | ₩41,454 | ₩41,729 | ₩41,434 | ₩41,644 | +0.46% | 3.9천 |
|---|
| 2026.05.20 | ₩41,166 | ₩41,501 | ₩41,166 | ₩41,487 | +0.78% | 3.9천 |
|---|
| 2026.05.19 | ₩41,140 | ₩41,235 | ₩41,125 | ₩41,125 | -0.04% | 3.6천 |
|---|
| 2026.05.18 | ₩41,246 | ₩41,367 | ₩41,125 | ₩41,273 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩41,100 | ₩41,246 | ₩41,099 | ₩41,112 | +0.03% | 1만 |
|---|
| 2026.05.14 | ₩41,528 | ₩41,528 | ₩41,434 | ₩41,434 | -0.23% | 1.4만 |
|---|
| 2026.05.13 | ₩41,420 | ₩41,554 | ₩41,420 | ₩41,518 | +0.24% | 2.6만 |
|---|
| 2026.05.12 | ₩41,313 | ₩41,474 | ₩41,313 | ₩41,430 | +0.28% | 8.7천 |
|---|
| 2026.05.11 | ₩41,554 | ₩41,608 | ₩41,474 | ₩41,501 | -0.13% | 2.6만 |
|---|
| 2026.05.08 | ₩41,300 | ₩41,554 | ₩41,300 | ₩41,554 | +0.62% | 6.1만 |
|---|
| 2026.05.07 | ₩41,662 | ₩41,662 | ₩41,306 | ₩41,337 | -0.78% | 1천 |
|---|
| 2026.05.06 | ₩41,715 | ₩41,804 | ₩41,675 | ₩41,764 | +0.12% | 5.6천 |
|---|
| 2026.05.05 | ₩41,139 | ₩41,152 | ₩41,018 | ₩41,147 | +0.02% | 2.7만 |
|---|
| 2026.05.04 | ₩41,072 | ₩41,072 | ₩40,857 | ₩40,871 | -0.49% | 7.2만 |
|---|
| 2026.05.01 | ₩41,360 | ₩41,367 | ₩41,112 | ₩41,227 | -0.32% | 56.4만 |
|---|
| 2026.04.30 | ₩41,159 | ₩41,293 | ₩41,159 | ₩41,293 | +0.33% | 1.1만 |
|---|
| 2026.04.29 | ₩40,804 | ₩40,844 | ₩40,683 | ₩40,683 | -0.30% | 9.1천 |
|---|
| 2026.04.28 | ₩40,911 | ₩40,964 | ₩40,884 | ₩40,958 | +0.11% | 5.7천 |
|---|
| 2026.04.27 | ₩41,152 | ₩41,152 | ₩41,005 | ₩41,057 | -0.23% | 5.6천 |
|---|
| 2026.04.24 | ₩41,085 | ₩41,125 | ₩41,018 | ₩41,084 | -0.00% | 1.8만 |
|---|
| 2026.04.23 | ₩41,152 | ₩41,152 | ₩40,872 | ₩40,966 | -0.45% | 2.5만 |
|---|
| 2026.04.22 | ₩41,058 | ₩41,178 | ₩41,058 | ₩41,117 | +0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩41,166 | ₩41,192 | ₩41,038 | ₩41,038 | -0.31% | 2.6만 |
|---|
| 2026.04.20 | ₩41,494 | ₩41,554 | ₩41,453 | ₩41,471 | -0.05% | 7.7천 |
|---|
| 2026.04.17 | ₩41,689 | ₩41,749 | ₩41,540 | ₩41,540 | -0.36% | 3.5만 |
|---|
| 2026.04.16 | ₩41,420 | ₩41,420 | ₩41,305 | ₩41,305 | -0.28% | 1.3천 |
|---|
| 2026.04.15 | ₩41,420 | ₩41,434 | ₩41,273 | ₩41,384 | -0.09% | 6.3천 |
|---|
| 2026.04.14 | ₩41,407 | ₩41,514 | ₩41,407 | ₩41,438 | +0.07% | 2.3천 |
|---|
| 2026.04.13 | ₩41,125 | ₩41,327 | ₩41,052 | ₩41,206 | +0.20% | 1.7만 |
|---|
| 2026.04.10 | ₩41,286 | ₩41,286 | ₩40,857 | ₩41,032 | -0.62% | 18.3만 |
|---|
| 2026.04.09 | ₩40,924 | ₩41,192 | ₩40,857 | ₩41,100 | +0.43% | 3.2천 |
|---|
| 2026.04.08 | ₩41,179 | ₩41,219 | ₩41,038 | ₩41,092 | -0.21% | 8.8천 |
|---|
| 2026.04.07 | ₩40,147 | ₩40,246 | ₩39,959 | ₩40,246 | +0.25% | 6.4천 |
|---|
| 2026.04.06 | ₩40,267 | ₩40,401 | ₩40,254 | ₩40,357 | +0.22% | 5천 |
|---|
| 2026.04.02 | ₩39,811 | ₩40,267 | ₩39,811 | ₩40,204 | +0.99% | 6.4만 |
|---|
| 2026.04.01 | ₩40,291 | ₩40,522 | ₩40,291 | ₩40,362 | +0.18% | 1.2만 |
|---|
| 2026.03.31 | ₩39,664 | ₩39,974 | ₩39,664 | ₩39,974 | +0.78% | 8.6천 |
|---|
| 2026.03.30 | ₩39,396 | ₩39,396 | ₩39,254 | ₩39,254 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩39,288 | ₩39,288 | ₩39,154 | ₩39,229 | -0.15% | 5.9천 |
|---|
| 2026.03.26 | ₩39,704 | ₩39,744 | ₩39,420 | ₩39,420 | -0.72% | 2.4만 |
|---|
| 2026.03.25 | ₩39,972 | ₩40,006 | ₩39,825 | ₩39,907 | -0.16% | 2천 |
|---|
| 2026.03.24 | ₩39,349 | ₩39,664 | ₩39,349 | ₩39,575 | +0.58% | 1.1만 |
|---|
| 2026.03.23 | ₩39,744 | ₩39,986 | ₩39,476 | ₩39,691 | -0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩39,664 | ₩39,664 | ₩39,144 | ₩39,144 | -1.31% | 8.1천 |
|---|
| 2026.03.19 | ₩39,637 | ₩39,972 | ₩39,597 | ₩39,945 | +0.78% | 9.6천 |
|---|
| 2026.03.18 | ₩40,137 | ₩40,214 | ₩39,932 | ₩39,932 | -0.51% | 1.3만 |
|---|
| 2026.03.17 | ₩40,428 | ₩40,428 | ₩40,214 | ₩40,282 | -0.36% | 6.4천 |
|---|
| 2026.03.16 | ₩40,173 | ₩40,227 | ₩40,053 | ₩40,161 | -0.03% | 4.7천 |
|---|
| 2026.03.13 | ₩40,167 | ₩40,193 | ₩39,717 | ₩39,764 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩40,214 | ₩40,214 | ₩40,026 | ₩40,038 | -0.44% | 3.1천 |
|---|
| 2026.03.11 | ₩40,294 | ₩40,428 | ₩40,254 | ₩40,361 | +0.17% | 3.2만 |
|---|
| 2026.03.10 | ₩40,455 | ₩40,743 | ₩40,321 | ₩40,416 | -0.10% | 2.5만 |
|---|
| 2026.03.09 | ₩40,066 | ₩40,415 | ₩39,731 | ₩40,391 | +0.81% | 2.7만 |
|---|
| 2026.03.06 | ₩40,240 | ₩40,374 | ₩40,120 | ₩40,207 | -0.08% | 9.3천 |
|---|
| 2026.03.05 | ₩40,629 | ₩40,629 | ₩40,227 | ₩40,396 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩40,730 | ₩40,964 | ₩40,723 | ₩40,897 | +0.41% | 2.8만 |
|---|
| 2026.03.03 | ₩40,589 | ₩40,837 | ₩40,227 | ₩40,651 | +0.15% | 3.9만 |
|---|
| 2026.03.02 | ₩41,501 | ₩41,501 | ₩41,233 | ₩41,343 | -0.38% | 6.1만 |
|---|
| 2026.02.27 | ₩41,749 | ₩41,876 | ₩41,722 | ₩41,765 | +0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩41,970 | ₩41,970 | ₩41,651 | ₩41,849 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩41,769 | ₩41,863 | ₩41,702 | ₩41,797 | +0.07% | 3만 |
|---|
| 2026.02.24 | ₩41,541 | ₩41,662 | ₩41,541 | ₩41,616 | +0.18% | 3.1만 |
|---|
| 2026.02.23 | ₩41,769 | ₩41,769 | ₩41,487 | ₩41,581 | -0.45% | 4.6만 |
|---|
| 2026.02.20 | ₩41,487 | ₩41,662 | ₩41,474 | ₩41,662 | +0.42% | 2.8만 |
|---|
| 2026.02.19 | ₩41,380 | ₩41,541 | ₩41,367 | ₩41,541 | +0.39% | 7.3만 |
|---|
| 2026.02.18 | ₩41,729 | ₩41,729 | ₩41,447 | ₩41,581 | -0.35% | 7.1만 |
|---|
| 2026.02.17 | ₩41,367 | ₩41,642 | ₩41,266 | ₩41,514 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩41,461 | ₩41,541 | ₩41,273 | ₩41,455 | -0.01% | 4.1만 |
|---|
| 2026.02.12 | ₩41,769 | ₩41,769 | ₩41,367 | ₩41,487 | -0.67% | 5.9만 |
|---|
| 2026.02.11 | ₩41,554 | ₩41,702 | ₩41,489 | ₩41,682 | +0.31% | 7.7만 |
|---|
| 2026.02.10 | ₩41,608 | ₩41,608 | ₩41,461 | ₩41,541 | -0.16% | 5.9만 |
|---|
| 2026.02.09 | ₩41,280 | ₩41,514 | ₩41,280 | ₩41,387 | +0.26% | 4.7만 |
|---|
| 2026.02.06 | ₩41,152 | ₩41,313 | ₩40,978 | ₩41,238 | +0.21% | 13.4만 |
|---|
| 2026.02.05 | ₩40,991 | ₩40,991 | ₩40,669 | ₩40,829 | -0.40% | 18.8만 |
|---|
| 2026.02.04 | ₩41,192 | ₩41,300 | ₩40,938 | ₩41,087 | -0.26% | 10.8만 |
|---|
| 2026.02.03 | ₩41,018 | ₩41,018 | ₩40,857 | ₩41,018 | 0.00% | 20.2만 |
|---|
| 2026.02.02 | ₩40,991 | ₩41,045 | ₩40,817 | ₩41,006 | +0.04% | 96.8만 |
|---|
| 2026.01.30 | ₩42,775 | ₩44,893 | ₩40,830 | ₩40,897 | -4.39% | 27.7만 |
|---|
| 2026.01.29 | ₩40,884 | ₩41,080 | ₩40,844 | ₩40,872 | -0.03% | 8.1천 |
|---|
| 2026.01.28 | ₩40,871 | ₩40,871 | ₩40,726 | ₩40,800 | -0.17% | 3.9만 |
|---|
| 2026.01.27 | ₩40,884 | ₩40,897 | ₩40,830 | ₩40,879 | -0.01% | 9.3천 |
|---|
| 2026.01.26 | ₩40,911 | ₩40,911 | ₩40,763 | ₩40,824 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩40,763 | ₩40,884 | ₩40,763 | ₩40,830 | +0.16% | 1.1만 |
|---|
| 2026.01.22 | ₩40,830 | ₩40,871 | ₩40,750 | ₩40,797 | -0.08% | 1.1만 |
|---|
| 2026.01.21 | ₩40,817 | ₩40,844 | ₩40,723 | ₩40,797 | -0.05% | 4.9천 |
|---|
| 2026.01.20 | ₩40,782 | ₩40,782 | ₩40,723 | ₩40,777 | -0.01% | 600 |
|---|
| 2026.01.16 | ₩40,816 | ₩40,844 | ₩40,723 | ₩40,790 | -0.06% | 2.7천 |
|---|
| 2026.01.15 | ₩40,710 | ₩40,775 | ₩40,710 | ₩40,775 | +0.16% | 700 |
|---|
| 2026.01.14 | ₩40,696 | ₩40,762 | ₩40,696 | ₩40,762 | +0.16% | 500 |
|---|
| 2026.01.13 | ₩40,696 | ₩40,765 | ₩40,696 | ₩40,761 | +0.16% | 3.7천 |
|---|
| 2026.01.12 | ₩40,683 | ₩40,728 | ₩40,683 | ₩40,728 | +0.11% | 6.9천 |
|---|
| 2026.01.09 | ₩40,683 | ₩40,750 | ₩40,683 | ₩40,747 | +0.16% | 500 |
|---|
| 2026.01.08 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩40,643 | ₩40,708 | ₩40,643 | ₩40,708 | +0.16% | 700 |
|---|
| 2026.01.06 | ₩40,644 | ₩40,706 | ₩40,644 | ₩40,706 | +0.15% | 200 |
|---|
| 2026.01.05 | ₩40,695 | ₩40,695 | ₩40,695 | ₩40,695 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,683 | ₩40,683 | ₩40,641 | ₩40,641 | -0.10% | 400 |
|---|
| 2025.12.31 | ₩40,560 | ₩40,589 | ₩40,522 | ₩40,529 | -0.08% | 2만 |
|---|
| 2025.12.30 | ₩40,562 | ₩40,608 | ₩40,562 | ₩40,608 | +0.11% | 200 |
|---|
| 2025.12.29 | ₩40,535 | ₩40,581 | ₩40,535 | ₩40,581 | +0.11% | 800 |
|---|
| 2025.12.26 | ₩40,535 | ₩40,574 | ₩40,535 | ₩40,574 | +0.10% | 600 |
|---|
| 2025.12.24 | ₩40,549 | ₩40,549 | ₩40,549 | ₩40,549 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,509 | ₩40,527 | ₩40,509 | ₩40,527 | +0.05% | 3.2천 |
|---|
| 2025.12.22 | ₩40,415 | ₩40,487 | ₩40,395 | ₩40,487 | +0.18% | 1.3천 |
|---|
| 2025.12.19 | ₩40,388 | ₩40,415 | ₩40,361 | ₩40,393 | +0.01% | 1천 |
|---|
| 2025.12.18 | ₩40,267 | ₩40,374 | ₩40,147 | ₩40,325 | +0.14% | 3.3천 |
|---|
| 2025.12.17 | ₩40,187 | ₩40,252 | ₩40,066 | ₩40,252 | +0.16% | 900 |
|---|
| 2025.12.16 | ₩40,267 | ₩40,320 | ₩40,267 | ₩40,320 | +0.13% | 3.8만 |
|---|
| 2025.12.15 | ₩40,361 | ₩40,361 | ₩40,345 | ₩40,345 | -0.04% | 400 |
|---|
| 2025.12.12 | ₩40,240 | ₩40,285 | ₩40,240 | ₩40,285 | +0.11% | 200 |
|---|
| 2025.12.11 | ₩40,307 | ₩40,333 | ₩40,307 | ₩40,333 | +0.06% | 200 |
|---|
| 2025.12.10 | ₩40,106 | ₩40,279 | ₩40,106 | ₩40,279 | +0.43% | 300 |
|---|
| 2025.12.09 | ₩40,104 | ₩40,104 | ₩40,104 | ₩40,104 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩40,105 | ₩40,105 | ₩40,105 | ₩40,105 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,157 | ₩40,157 | ₩40,157 | ₩40,157 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,137 | ₩40,137 | ₩40,137 | ₩40,137 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩40,066 | ₩40,096 | ₩40,066 | ₩40,096 | +0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩40,010 | ₩40,010 | ₩40,010 | ₩40,010 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,967 | ₩39,967 | ₩39,957 | ₩39,957 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩39,999 | ₩40,039 | ₩39,979 | ₩39,979 | -0.05% | 1.8천 |
|---|
| 2025.11.26 | ₩39,917 | ₩39,917 | ₩39,917 | ₩39,917 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,703 | ₩39,703 | ₩39,703 | ₩39,703 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,485 | ₩39,485 | ₩39,485 | ₩39,485 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,416 | ₩39,416 | ₩39,416 | ₩39,416 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,060 | ₩39,060 | ₩39,060 | ₩39,060 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,275 | ₩39,353 | ₩39,275 | ₩39,353 | +0.20% | 1.9천 |
|---|
| 2025.11.18 | ₩39,416 | ₩39,416 | ₩39,416 | ₩39,416 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,650 | ₩39,650 | ₩39,590 | ₩39,590 | -0.15% | 200 |
|---|
| 2025.11.14 | ₩39,858 | ₩39,858 | ₩39,858 | ₩39,858 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,850 | ₩39,850 | ₩39,850 | ₩39,850 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩40,003 | ₩40,003 | ₩40,003 | ₩40,003 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩39,959 | ₩39,959 | ₩39,878 | ₩39,925 | -0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩39,852 | ₩39,852 | ₩39,852 | ₩39,852 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,664 | ₩39,664 | ₩39,664 | ₩39,664 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,598 | ₩39,598 | ₩39,598 | ₩39,598 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,557 | ₩39,626 | ₩39,557 | ₩39,626 | +0.18% | 6.8천 |
|---|
| 2025.11.04 | ₩39,500 | ₩39,500 | ₩39,500 | ₩39,500 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,675 | ₩39,675 | ₩39,675 | ₩39,675 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,610 | ₩39,671 | ₩39,610 | ₩39,671 | +0.15% | 600 |
|---|
| 2025.10.30 | ₩39,717 | ₩39,717 | ₩39,703 | ₩39,703 | -0.04% | 1.5천 |
|---|
| 2025.10.29 | ₩39,841 | ₩39,841 | ₩39,742 | ₩39,742 | -0.25% | 200 |
|---|
| 2025.10.28 | ₩39,837 | ₩39,837 | ₩39,829 | ₩39,829 | -0.02% | 800 |
|---|
| 2025.10.27 | ₩39,771 | ₩39,829 | ₩39,758 | ₩39,829 | +0.14% | 8.5천 |
|---|
| 2025.10.24 | ₩39,679 | ₩39,785 | ₩39,677 | ₩39,742 | +0.16% | 1.4천 |
|---|
| 2025.10.23 | ₩39,688 | ₩39,688 | ₩39,688 | ₩39,688 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩39,530 | ₩39,616 | ₩39,530 | ₩39,616 | +0.22% | 400 |
|---|
| 2025.10.21 | ₩39,624 | ₩39,661 | ₩39,624 | ₩39,661 | +0.09% | 300 |
|---|
| 2025.10.20 | ₩39,650 | ₩39,716 | ₩39,650 | ₩39,716 | +0.17% | 700 |
|---|
| 2025.10.17 | ₩39,463 | ₩39,561 | ₩39,463 | ₩39,561 | +0.25% | 1.5천 |
|---|
| 2025.10.16 | ₩39,483 | ₩39,483 | ₩39,483 | ₩39,483 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,479 | ₩39,479 | ₩39,382 | ₩39,448 | -0.08% | 2.6천 |
|---|
| 2025.10.14 | ₩39,302 | ₩39,382 | ₩39,302 | ₩39,381 | +0.20% | 1.7만 |
|---|
| 2025.10.13 | ₩39,262 | ₩39,341 | ₩39,262 | ₩39,341 | +0.20% | 200 |
|---|
| 2025.10.10 | ₩39,264 | ₩39,264 | ₩39,166 | ₩39,166 | -0.25% | 6.5천 |
|---|