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 | ₩41,762 | ₩41,762 | ₩41,762 | ₩41,762 | 0.00% | 100 |
| 2026.10.08 | ₩41,455 | ₩41,629 | ₩41,455 | ₩41,629 | +0.42% | 2.8천 |
| 2026.10.07 | ₩41,749 | ₩41,776 | ₩41,735 | ₩41,735 | -0.03% | 1.3천 |
| 2026.10.06 | ₩42,083 | ₩42,150 | ₩42,043 | ₩42,043 | -0.10% | 6.5천 |
| 2026.10.05 | ₩41,929 | ₩41,949 | ₩41,882 | ₩41,949 | +0.05% | 1.8천 |
| 2026.10.02 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 100 |
| 2026.10.01 | ₩41,750 | ₩41,750 | ₩41,602 | ₩41,669 | -0.20% | 7.7천 |
| 2026.09.30 | ₩41,949 | ₩41,949 | ₩41,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,949 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩42,123 | ₩42,123 | ₩42,123 | ₩42,123 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,083 | ₩42,243 | ₩42,083 | ₩42,243 | +0.38% | 800 |
|---|
| 2026.09.25 | ₩42,230 | ₩42,417 | ₩42,230 | ₩42,390 | +0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩42,056 | ₩42,218 | ₩42,056 | ₩42,110 | +0.13% | 3.9천 |
|---|
| 2026.09.23 | ₩42,338 | ₩42,338 | ₩42,230 | ₩42,230 | -0.26% | 800 |
|---|
| 2026.09.22 | ₩42,664 | ₩42,723 | ₩42,658 | ₩42,723 | +0.14% | 1.7만 |
|---|
| 2026.09.21 | ₩42,539 | ₩42,604 | ₩42,470 | ₩42,601 | +0.15% | 1.1만 |
|---|
| 2026.09.18 | ₩42,270 | ₩42,310 | ₩42,270 | ₩42,302 | +0.08% | 1.6만 |
|---|
| 2026.09.17 | ₩42,552 | ₩42,597 | ₩42,552 | ₩42,595 | +0.10% | 900 |
|---|
| 2026.09.16 | ₩42,497 | ₩42,497 | ₩42,310 | ₩42,310 | -0.44% | 3.8천 |
|---|
| 2026.09.15 | ₩42,365 | ₩42,417 | ₩42,365 | ₩42,414 | +0.12% | 700 |
|---|
| 2026.09.14 | ₩42,644 | ₩42,644 | ₩42,572 | ₩42,572 | -0.17% | 200 |
|---|
| 2026.09.11 | ₩42,728 | ₩42,728 | ₩42,728 | ₩42,728 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩42,577 | ₩42,577 | ₩42,483 | ₩42,483 | -0.22% | 200 |
|---|
| 2026.09.09 | ₩42,671 | ₩42,715 | ₩42,671 | ₩42,715 | +0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩42,984 | ₩42,984 | ₩42,984 | ₩42,984 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,032 | ₩43,084 | ₩43,032 | ₩43,084 | +0.12% | 200 |
|---|
| 2026.09.03 | ₩42,953 | ₩43,045 | ₩42,953 | ₩43,005 | +0.12% | 700 |
|---|
| 2026.09.02 | ₩42,768 | ₩42,768 | ₩42,768 | ₩42,768 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,718 | ₩42,718 | ₩42,604 | ₩42,670 | -0.11% | 2.4만 |
|---|
| 2026.08.31 | ₩42,805 | ₩42,881 | ₩42,805 | ₩42,881 | +0.18% | 1.1천 |
|---|
| 2026.08.28 | ₩42,924 | ₩42,924 | ₩42,924 | ₩42,924 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,898 | ₩42,949 | ₩42,898 | ₩42,949 | +0.12% | 200 |
|---|
| 2026.08.26 | ₩42,993 | ₩43,017 | ₩42,953 | ₩43,017 | +0.06% | 2천 |
|---|
| 2026.08.25 | ₩43,065 | ₩43,080 | ₩43,005 | ₩43,080 | +0.03% | 2.6천 |
|---|
| 2026.08.24 | ₩42,898 | ₩42,911 | ₩42,851 | ₩42,902 | +0.01% | 8.7천 |
|---|
| 2026.08.21 | ₩42,925 | ₩42,962 | ₩42,911 | ₩42,938 | +0.03% | 8.7천 |
|---|
| 2026.08.20 | ₩42,711 | ₩42,730 | ₩42,691 | ₩42,730 | +0.04% | 3.1천 |
|---|
| 2026.08.19 | ₩42,658 | ₩42,835 | ₩42,617 | ₩42,835 | +0.42% | 1만 |
|---|
| 2026.08.18 | ₩42,738 | ₩42,750 | ₩42,724 | ₩42,750 | +0.03% | 8.7천 |
|---|
| 2026.08.17 | ₩42,992 | ₩43,072 | ₩42,992 | ₩42,997 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩43,085 | ₩43,085 | ₩42,858 | ₩42,938 | -0.34% | 2.9만 |
|---|
| 2026.08.13 | ₩43,012 | ₩43,025 | ₩42,845 | ₩42,978 | -0.08% | 2.3만 |
|---|
| 2026.08.12 | ₩42,898 | ₩42,965 | ₩42,871 | ₩42,962 | +0.15% | 1.6만 |
|---|
| 2026.08.11 | ₩42,818 | ₩42,897 | ₩42,778 | ₩42,897 | +0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩42,883 | ₩42,883 | ₩42,883 | ₩42,883 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,871 | ₩42,925 | ₩42,711 | ₩42,925 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩42,790 | ₩42,790 | ₩42,671 | ₩42,671 | -0.28% | 1.8만 |
|---|
| 2026.08.05 | ₩42,818 | ₩42,818 | ₩42,740 | ₩42,740 | -0.18% | 1.2천 |
|---|
| 2026.08.04 | ₩42,658 | ₩42,671 | ₩42,631 | ₩42,631 | -0.06% | 3.9만 |
|---|
| 2026.08.03 | ₩42,350 | ₩42,377 | ₩42,350 | ₩42,377 | +0.06% | 800 |
|---|
| 2026.07.31 | ₩42,370 | ₩42,370 | ₩42,310 | ₩42,348 | -0.05% | 900 |
|---|
| 2026.07.30 | ₩42,257 | ₩42,417 | ₩42,257 | ₩42,417 | +0.38% | 1.9천 |
|---|
| 2026.07.29 | ₩41,816 | ₩41,989 | ₩41,722 | ₩41,869 | +0.13% | 3.1천 |
|---|
| 2026.07.28 | ₩41,802 | ₩42,016 | ₩41,802 | ₩41,955 | +0.36% | 1.6만 |
|---|
| 2026.07.27 | ₩41,920 | ₩41,920 | ₩41,920 | ₩41,920 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,776 | ₩41,896 | ₩41,776 | ₩41,821 | +0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩41,702 | ₩41,722 | ₩41,662 | ₩41,675 | -0.06% | 1천 |
|---|
| 2026.07.22 | ₩42,004 | ₩42,083 | ₩41,976 | ₩42,008 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩41,829 | ₩41,943 | ₩41,829 | ₩41,933 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,722 | ₩41,722 | ₩41,651 | ₩41,651 | -0.17% | 700 |
|---|
| 2026.07.17 | ₩41,682 | ₩41,754 | ₩41,682 | ₩41,754 | +0.17% | 2.9만 |
|---|
| 2026.07.16 | ₩41,817 | ₩41,916 | ₩41,776 | ₩41,829 | +0.03% | 5.8천 |
|---|
| 2026.07.15 | ₩41,989 | ₩42,016 | ₩41,882 | ₩42,003 | +0.03% | 4.3만 |
|---|
| 2026.07.14 | ₩41,963 | ₩42,016 | ₩41,894 | ₩41,894 | -0.16% | 1.5만 |
|---|
| 2026.07.13 | ₩41,816 | ₩41,816 | ₩41,710 | ₩41,754 | -0.15% | 400 |
|---|
| 2026.07.10 | ₩41,976 | ₩41,976 | ₩41,976 | ₩41,976 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,858 | ₩41,876 | ₩41,842 | ₩41,854 | -0.01% | 3.6천 |
|---|
| 2026.07.08 | ₩41,662 | ₩41,727 | ₩41,615 | ₩41,727 | +0.16% | 4.3만 |
|---|
| 2026.07.07 | ₩41,936 | ₩41,936 | ₩41,913 | ₩41,913 | -0.05% | 200 |
|---|
| 2026.07.06 | ₩42,110 | ₩42,163 | ₩42,110 | ₩42,150 | +0.10% | 600 |
|---|
| 2026.07.02 | ₩41,829 | ₩41,928 | ₩41,829 | ₩41,928 | +0.24% | 6.5만 |
|---|
| 2026.07.01 | ₩41,615 | ₩41,695 | ₩41,615 | ₩41,658 | +0.10% | 9.1천 |
|---|
| 2026.06.30 | ₩41,776 | ₩41,797 | ₩41,776 | ₩41,797 | +0.05% | 700 |
|---|
| 2026.06.29 | ₩41,669 | ₩41,719 | ₩41,669 | ₩41,719 | +0.12% | 300 |
|---|
| 2026.06.26 | ₩41,588 | ₩41,588 | ₩41,544 | ₩41,544 | -0.11% | 100 |
|---|
| 2026.06.25 | ₩41,742 | ₩41,742 | ₩41,602 | ₩41,661 | -0.20% | 6.3천 |
|---|
| 2026.06.24 | ₩41,542 | ₩41,542 | ₩41,375 | ₩41,467 | -0.18% | 400 |
|---|
| 2026.06.23 | ₩41,575 | ₩41,576 | ₩41,428 | ₩41,482 | -0.23% | 2만 |
|---|
| 2026.06.22 | ₩41,909 | ₩41,955 | ₩41,909 | ₩41,955 | +0.11% | 400 |
|---|
| 2026.06.18 | ₩41,943 | ₩41,955 | ₩41,869 | ₩41,882 | -0.14% | 700 |
|---|
| 2026.06.17 | ₩42,043 | ₩42,096 | ₩41,782 | ₩41,782 | -0.62% | 400 |
|---|
| 2026.06.16 | ₩41,882 | ₩41,923 | ₩41,816 | ₩41,853 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩41,949 | ₩41,949 | ₩41,802 | ₩41,802 | -0.35% | 1.8천 |
|---|
| 2026.06.12 | ₩41,335 | ₩41,737 | ₩41,335 | ₩41,706 | +0.90% | 1만 |
|---|
| 2026.06.11 | ₩41,147 | ₩41,661 | ₩41,147 | ₩41,661 | +1.25% | 600 |
|---|
| 2026.06.10 | ₩41,094 | ₩41,094 | ₩40,954 | ₩40,990 | -0.25% | 2천 |
|---|
| 2026.06.09 | ₩41,188 | ₩41,252 | ₩41,174 | ₩41,252 | +0.16% | 300 |
|---|
| 2026.06.08 | ₩41,297 | ₩41,348 | ₩41,228 | ₩41,286 | -0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩41,428 | ₩41,428 | ₩41,147 | ₩41,151 | -0.67% | 2.3천 |
|---|
| 2026.06.04 | ₩41,603 | ₩41,706 | ₩41,603 | ₩41,706 | +0.25% | 1.2천 |
|---|
| 2026.06.03 | ₩41,536 | ₩41,602 | ₩41,522 | ₩41,538 | +0.00% | 7.4천 |
|---|
| 2026.06.02 | ₩41,441 | ₩41,669 | ₩41,441 | ₩41,655 | +0.52% | 5.2천 |
|---|
| 2026.06.01 | ₩41,441 | ₩41,655 | ₩41,441 | ₩41,522 | +0.19% | 7.3천 |
|---|
| 2026.05.29 | ₩41,669 | ₩41,709 | ₩41,639 | ₩41,639 | -0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩41,588 | ₩41,633 | ₩41,588 | ₩41,633 | +0.11% | 1천 |
|---|
| 2026.05.27 | ₩41,603 | ₩41,655 | ₩41,603 | ₩41,625 | +0.05% | 600 |
|---|
| 2026.05.26 | ₩41,615 | ₩41,702 | ₩41,615 | ₩41,701 | +0.21% | 1.4천 |
|---|
| 2026.05.22 | ₩41,455 | ₩41,508 | ₩41,455 | ₩41,471 | +0.04% | 4.7천 |
|---|
| 2026.05.21 | ₩41,314 | ₩41,588 | ₩41,294 | ₩41,504 | +0.46% | 3.9천 |
|---|
| 2026.05.20 | ₩41,027 | ₩41,361 | ₩41,027 | ₩41,348 | +0.78% | 3.9천 |
|---|
| 2026.05.19 | ₩41,002 | ₩41,097 | ₩40,987 | ₩40,987 | -0.04% | 3.6천 |
|---|
| 2026.05.18 | ₩41,107 | ₩41,228 | ₩40,987 | ₩41,134 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩40,962 | ₩41,107 | ₩40,960 | ₩40,974 | +0.03% | 1만 |
|---|
| 2026.05.14 | ₩41,388 | ₩41,388 | ₩41,294 | ₩41,294 | -0.23% | 1.4만 |
|---|
| 2026.05.13 | ₩41,281 | ₩41,415 | ₩41,281 | ₩41,379 | +0.24% | 2.6만 |
|---|
| 2026.05.12 | ₩41,174 | ₩41,335 | ₩41,174 | ₩41,290 | +0.28% | 8.7천 |
|---|
| 2026.05.11 | ₩41,415 | ₩41,468 | ₩41,335 | ₩41,361 | -0.13% | 2.6만 |
|---|
| 2026.05.08 | ₩41,161 | ₩41,415 | ₩41,161 | ₩41,415 | +0.62% | 6.1만 |
|---|
| 2026.05.07 | ₩41,522 | ₩41,522 | ₩41,167 | ₩41,198 | -0.78% | 1천 |
|---|
| 2026.05.06 | ₩41,575 | ₩41,663 | ₩41,535 | ₩41,623 | +0.12% | 5.6천 |
|---|
| 2026.05.05 | ₩41,000 | ₩41,014 | ₩40,880 | ₩41,008 | +0.02% | 2.7만 |
|---|
| 2026.05.04 | ₩40,934 | ₩40,934 | ₩40,720 | ₩40,733 | -0.49% | 7.2만 |
|---|
| 2026.05.01 | ₩41,221 | ₩41,228 | ₩40,974 | ₩41,089 | -0.32% | 56.4만 |
|---|
| 2026.04.30 | ₩41,020 | ₩41,154 | ₩41,020 | ₩41,154 | +0.33% | 1.1만 |
|---|
| 2026.04.29 | ₩40,666 | ₩40,706 | ₩40,546 | ₩40,546 | -0.30% | 9.1천 |
|---|
| 2026.04.28 | ₩40,773 | ₩40,827 | ₩40,747 | ₩40,820 | +0.11% | 5.7천 |
|---|
| 2026.04.27 | ₩41,014 | ₩41,014 | ₩40,867 | ₩40,919 | -0.23% | 5.6천 |
|---|
| 2026.04.24 | ₩40,947 | ₩40,987 | ₩40,880 | ₩40,946 | -0.00% | 1.8만 |
|---|
| 2026.04.23 | ₩41,014 | ₩41,014 | ₩40,735 | ₩40,828 | -0.45% | 2.5만 |
|---|
| 2026.04.22 | ₩40,920 | ₩41,039 | ₩40,920 | ₩40,979 | +0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩41,027 | ₩41,054 | ₩40,900 | ₩40,900 | -0.31% | 2.6만 |
|---|
| 2026.04.20 | ₩41,355 | ₩41,415 | ₩41,313 | ₩41,332 | -0.05% | 7.7천 |
|---|
| 2026.04.17 | ₩41,548 | ₩41,609 | ₩41,400 | ₩41,400 | -0.36% | 3.5만 |
|---|
| 2026.04.16 | ₩41,281 | ₩41,281 | ₩41,166 | ₩41,166 | -0.28% | 1.3천 |
|---|
| 2026.04.15 | ₩41,281 | ₩41,294 | ₩41,134 | ₩41,245 | -0.09% | 6.3천 |
|---|
| 2026.04.14 | ₩41,268 | ₩41,375 | ₩41,268 | ₩41,298 | +0.07% | 2.3천 |
|---|
| 2026.04.13 | ₩40,987 | ₩41,188 | ₩40,914 | ₩41,067 | +0.20% | 1.7만 |
|---|
| 2026.04.10 | ₩41,147 | ₩41,147 | ₩40,720 | ₩40,894 | -0.62% | 18.3만 |
|---|
| 2026.04.09 | ₩40,787 | ₩41,054 | ₩40,720 | ₩40,962 | +0.43% | 3.2천 |
|---|
| 2026.04.08 | ₩41,041 | ₩41,081 | ₩40,900 | ₩40,954 | -0.21% | 8.8천 |
|---|
| 2026.04.07 | ₩40,012 | ₩40,110 | ₩39,824 | ₩40,110 | +0.25% | 6.4천 |
|---|
| 2026.04.06 | ₩40,132 | ₩40,265 | ₩40,118 | ₩40,221 | +0.22% | 5천 |
|---|
| 2026.04.02 | ₩39,677 | ₩40,132 | ₩39,677 | ₩40,069 | +0.99% | 6.4만 |
|---|
| 2026.04.01 | ₩40,156 | ₩40,386 | ₩40,156 | ₩40,227 | +0.18% | 1.2만 |
|---|
| 2026.03.31 | ₩39,530 | ₩39,839 | ₩39,530 | ₩39,839 | +0.78% | 8.6천 |
|---|
| 2026.03.30 | ₩39,263 | ₩39,263 | ₩39,121 | ₩39,121 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩39,156 | ₩39,156 | ₩39,023 | ₩39,097 | -0.15% | 5.9천 |
|---|
| 2026.03.26 | ₩39,571 | ₩39,611 | ₩39,287 | ₩39,287 | -0.72% | 2.4만 |
|---|
| 2026.03.25 | ₩39,838 | ₩39,871 | ₩39,691 | ₩39,772 | -0.16% | 2천 |
|---|
| 2026.03.24 | ₩39,216 | ₩39,530 | ₩39,216 | ₩39,442 | +0.58% | 1.1만 |
|---|
| 2026.03.23 | ₩39,611 | ₩39,851 | ₩39,343 | ₩39,557 | -0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩39,530 | ₩39,530 | ₩39,012 | ₩39,012 | -1.31% | 8.1천 |
|---|
| 2026.03.19 | ₩39,504 | ₩39,838 | ₩39,464 | ₩39,811 | +0.78% | 9.6천 |
|---|
| 2026.03.18 | ₩40,002 | ₩40,078 | ₩39,798 | ₩39,798 | -0.51% | 1.3만 |
|---|
| 2026.03.17 | ₩40,292 | ₩40,292 | ₩40,078 | ₩40,146 | -0.36% | 6.4천 |
|---|
| 2026.03.16 | ₩40,038 | ₩40,092 | ₩39,918 | ₩40,026 | -0.03% | 4.7천 |
|---|
| 2026.03.13 | ₩40,032 | ₩40,058 | ₩39,584 | ₩39,631 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩40,078 | ₩40,078 | ₩39,891 | ₩39,903 | -0.44% | 3.1천 |
|---|
| 2026.03.11 | ₩40,159 | ₩40,292 | ₩40,118 | ₩40,225 | +0.17% | 3.2만 |
|---|
| 2026.03.10 | ₩40,319 | ₩40,606 | ₩40,185 | ₩40,280 | -0.10% | 2.5만 |
|---|
| 2026.03.09 | ₩39,931 | ₩40,279 | ₩39,597 | ₩40,255 | +0.81% | 2.7만 |
|---|
| 2026.03.06 | ₩40,105 | ₩40,239 | ₩39,985 | ₩40,072 | -0.08% | 9.3천 |
|---|
| 2026.03.05 | ₩40,493 | ₩40,493 | ₩40,092 | ₩40,260 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩40,593 | ₩40,827 | ₩40,586 | ₩40,760 | +0.41% | 2.8만 |
|---|
| 2026.03.03 | ₩40,453 | ₩40,700 | ₩40,092 | ₩40,514 | +0.15% | 3.9만 |
|---|
| 2026.03.02 | ₩41,361 | ₩41,361 | ₩41,094 | ₩41,204 | -0.38% | 6.1만 |
|---|
| 2026.02.27 | ₩41,609 | ₩41,735 | ₩41,582 | ₩41,625 | +0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩41,829 | ₩41,829 | ₩41,511 | ₩41,709 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩41,629 | ₩41,722 | ₩41,562 | ₩41,657 | +0.07% | 3만 |
|---|
| 2026.02.24 | ₩41,401 | ₩41,522 | ₩41,401 | ₩41,476 | +0.18% | 3.1만 |
|---|
| 2026.02.23 | ₩41,629 | ₩41,629 | ₩41,348 | ₩41,441 | -0.45% | 4.6만 |
|---|
| 2026.02.20 | ₩41,348 | ₩41,522 | ₩41,335 | ₩41,522 | +0.42% | 2.8만 |
|---|
| 2026.02.19 | ₩41,241 | ₩41,401 | ₩41,228 | ₩41,401 | +0.39% | 7.3만 |
|---|
| 2026.02.18 | ₩41,588 | ₩41,588 | ₩41,308 | ₩41,441 | -0.35% | 7.1만 |
|---|
| 2026.02.17 | ₩41,228 | ₩41,502 | ₩41,127 | ₩41,375 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩41,321 | ₩41,401 | ₩41,134 | ₩41,316 | -0.01% | 4.1만 |
|---|
| 2026.02.12 | ₩41,629 | ₩41,629 | ₩41,228 | ₩41,348 | -0.67% | 5.9만 |
|---|
| 2026.02.11 | ₩41,415 | ₩41,562 | ₩41,349 | ₩41,542 | +0.31% | 7.7만 |
|---|
| 2026.02.10 | ₩41,468 | ₩41,468 | ₩41,321 | ₩41,401 | -0.16% | 5.9만 |
|---|
| 2026.02.09 | ₩41,141 | ₩41,375 | ₩41,141 | ₩41,248 | +0.26% | 4.7만 |
|---|
| 2026.02.06 | ₩41,014 | ₩41,174 | ₩40,840 | ₩41,099 | +0.21% | 13.4만 |
|---|
| 2026.02.05 | ₩40,853 | ₩40,853 | ₩40,533 | ₩40,692 | -0.40% | 18.8만 |
|---|
| 2026.02.04 | ₩41,054 | ₩41,161 | ₩40,800 | ₩40,948 | -0.26% | 10.8만 |
|---|
| 2026.02.03 | ₩40,880 | ₩40,880 | ₩40,720 | ₩40,880 | 0.00% | 20.2만 |
|---|
| 2026.02.02 | ₩40,853 | ₩40,907 | ₩40,680 | ₩40,868 | +0.04% | 96.8만 |
|---|
| 2026.01.30 | ₩42,631 | ₩44,742 | ₩40,693 | ₩40,760 | -4.39% | 27.7만 |
|---|
| 2026.01.29 | ₩40,747 | ₩40,942 | ₩40,706 | ₩40,735 | -0.03% | 8.1천 |
|---|
| 2026.01.28 | ₩40,733 | ₩40,733 | ₩40,589 | ₩40,662 | -0.17% | 3.9만 |
|---|
| 2026.01.27 | ₩40,747 | ₩40,760 | ₩40,693 | ₩40,741 | -0.01% | 9.3천 |
|---|
| 2026.01.26 | ₩40,773 | ₩40,773 | ₩40,626 | ₩40,686 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩40,626 | ₩40,747 | ₩40,626 | ₩40,693 | +0.16% | 1.1만 |
|---|
| 2026.01.22 | ₩40,693 | ₩40,733 | ₩40,613 | ₩40,660 | -0.08% | 1.1만 |
|---|
| 2026.01.21 | ₩40,680 | ₩40,706 | ₩40,586 | ₩40,660 | -0.05% | 4.9천 |
|---|
| 2026.01.20 | ₩40,645 | ₩40,645 | ₩40,586 | ₩40,640 | -0.01% | 600 |
|---|
| 2026.01.16 | ₩40,678 | ₩40,706 | ₩40,586 | ₩40,653 | -0.06% | 2.7천 |
|---|
| 2026.01.15 | ₩40,573 | ₩40,638 | ₩40,573 | ₩40,638 | +0.16% | 700 |
|---|
| 2026.01.14 | ₩40,559 | ₩40,625 | ₩40,559 | ₩40,625 | +0.16% | 500 |
|---|
| 2026.01.13 | ₩40,559 | ₩40,628 | ₩40,559 | ₩40,624 | +0.16% | 3.7천 |
|---|
| 2026.01.12 | ₩40,546 | ₩40,592 | ₩40,546 | ₩40,592 | +0.11% | 6.9천 |
|---|
| 2026.01.09 | ₩40,546 | ₩40,613 | ₩40,546 | ₩40,610 | +0.16% | 500 |
|---|
| 2026.01.08 | ₩40,579 | ₩40,579 | ₩40,579 | ₩40,579 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩40,506 | ₩40,571 | ₩40,506 | ₩40,571 | +0.16% | 700 |
|---|
| 2026.01.06 | ₩40,507 | ₩40,569 | ₩40,507 | ₩40,569 | +0.15% | 200 |
|---|
| 2026.01.05 | ₩40,558 | ₩40,558 | ₩40,558 | ₩40,558 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,546 | ₩40,546 | ₩40,505 | ₩40,505 | -0.10% | 400 |
|---|
| 2025.12.31 | ₩40,423 | ₩40,453 | ₩40,386 | ₩40,392 | -0.08% | 2만 |
|---|
| 2025.12.30 | ₩40,426 | ₩40,471 | ₩40,426 | ₩40,471 | +0.11% | 200 |
|---|
| 2025.12.29 | ₩40,399 | ₩40,445 | ₩40,399 | ₩40,445 | +0.11% | 800 |
|---|
| 2025.12.26 | ₩40,399 | ₩40,438 | ₩40,399 | ₩40,438 | +0.10% | 600 |
|---|
| 2025.12.24 | ₩40,412 | ₩40,412 | ₩40,412 | ₩40,412 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,372 | ₩40,391 | ₩40,372 | ₩40,391 | +0.05% | 3.2천 |
|---|
| 2025.12.22 | ₩40,279 | ₩40,351 | ₩40,259 | ₩40,351 | +0.18% | 1.3천 |
|---|
| 2025.12.19 | ₩40,252 | ₩40,279 | ₩40,225 | ₩40,257 | +0.01% | 1천 |
|---|
| 2025.12.18 | ₩40,132 | ₩40,239 | ₩40,012 | ₩40,189 | +0.14% | 3.3천 |
|---|
| 2025.12.17 | ₩40,052 | ₩40,117 | ₩39,931 | ₩40,117 | +0.16% | 900 |
|---|
| 2025.12.16 | ₩40,132 | ₩40,184 | ₩40,132 | ₩40,184 | +0.13% | 3.8만 |
|---|
| 2025.12.15 | ₩40,225 | ₩40,225 | ₩40,209 | ₩40,209 | -0.04% | 400 |
|---|
| 2025.12.12 | ₩40,105 | ₩40,149 | ₩40,105 | ₩40,149 | +0.11% | 200 |
|---|
| 2025.12.11 | ₩40,172 | ₩40,197 | ₩40,172 | ₩40,197 | +0.06% | 200 |
|---|
| 2025.12.10 | ₩39,971 | ₩40,144 | ₩39,971 | ₩40,144 | +0.43% | 300 |
|---|
| 2025.12.09 | ₩39,969 | ₩39,969 | ₩39,969 | ₩39,969 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩39,970 | ₩39,970 | ₩39,970 | ₩39,970 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,022 | ₩40,022 | ₩40,022 | ₩40,022 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,002 | ₩40,002 | ₩40,002 | ₩40,002 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,931 | ₩39,961 | ₩39,931 | ₩39,961 | +0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩39,875 | ₩39,875 | ₩39,875 | ₩39,875 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,832 | ₩39,832 | ₩39,823 | ₩39,823 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩39,865 | ₩39,905 | ₩39,844 | ₩39,844 | -0.05% | 1.8천 |
|---|
| 2025.11.26 | ₩39,783 | ₩39,783 | ₩39,783 | ₩39,783 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,569 | ₩39,569 | ₩39,569 | ₩39,569 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,353 | ₩39,353 | ₩39,353 | ₩39,353 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,283 | ₩39,283 | ₩39,283 | ₩39,283 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩38,929 | ₩38,929 | ₩38,929 | ₩38,929 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,143 | ₩39,220 | ₩39,143 | ₩39,220 | +0.20% | 1.9천 |
|---|
| 2025.11.18 | ₩39,283 | ₩39,283 | ₩39,283 | ₩39,283 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,517 | ₩39,517 | ₩39,457 | ₩39,457 | -0.15% | 200 |
|---|
| 2025.11.14 | ₩39,724 | ₩39,724 | ₩39,724 | ₩39,724 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,716 | ₩39,716 | ₩39,716 | ₩39,716 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,869 | ₩39,869 | ₩39,869 | ₩39,869 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩39,824 | ₩39,824 | ₩39,744 | ₩39,791 | -0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩39,718 | ₩39,718 | ₩39,718 | ₩39,718 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,530 | ₩39,530 | ₩39,530 | ₩39,530 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,465 | ₩39,465 | ₩39,465 | ₩39,465 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,424 | ₩39,493 | ₩39,424 | ₩39,493 | +0.18% | 6.8천 |
|---|
| 2025.11.04 | ₩39,367 | ₩39,367 | ₩39,367 | ₩39,367 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,541 | ₩39,541 | ₩39,541 | ₩39,541 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,477 | ₩39,537 | ₩39,477 | ₩39,537 | +0.15% | 600 |
|---|
| 2025.10.30 | ₩39,584 | ₩39,584 | ₩39,569 | ₩39,569 | -0.04% | 1.5천 |
|---|
| 2025.10.29 | ₩39,707 | ₩39,707 | ₩39,608 | ₩39,608 | -0.25% | 200 |
|---|
| 2025.10.28 | ₩39,703 | ₩39,703 | ₩39,695 | ₩39,695 | -0.02% | 800 |
|---|
| 2025.10.27 | ₩39,637 | ₩39,695 | ₩39,624 | ₩39,695 | +0.14% | 8.5천 |
|---|
| 2025.10.24 | ₩39,545 | ₩39,651 | ₩39,544 | ₩39,608 | +0.16% | 1.4천 |
|---|
| 2025.10.23 | ₩39,554 | ₩39,554 | ₩39,554 | ₩39,554 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩39,397 | ₩39,482 | ₩39,397 | ₩39,482 | +0.22% | 400 |
|---|
| 2025.10.21 | ₩39,490 | ₩39,528 | ₩39,490 | ₩39,528 | +0.09% | 300 |
|---|
| 2025.10.20 | ₩39,517 | ₩39,583 | ₩39,517 | ₩39,583 | +0.17% | 700 |
|---|
| 2025.10.17 | ₩39,330 | ₩39,428 | ₩39,330 | ₩39,428 | +0.25% | 1.5천 |
|---|
| 2025.10.16 | ₩39,350 | ₩39,350 | ₩39,350 | ₩39,350 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,346 | ₩39,346 | ₩39,250 | ₩39,315 | -0.08% | 2.6천 |
|---|
| 2025.10.14 | ₩39,170 | ₩39,250 | ₩39,170 | ₩39,248 | +0.20% | 1.7만 |
|---|
| 2025.10.13 | ₩39,130 | ₩39,208 | ₩39,130 | ₩39,208 | +0.20% | 200 |
|---|
| 2025.10.10 | ₩39,132 | ₩39,132 | ₩39,035 | ₩39,035 | -0.25% | 6.5천 |
|---|