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 | ₩41,747 | ₩41,747 | ₩41,747 | ₩41,747 | 0.00% | 100 |
| 2026.10.08 | ₩41,440 | ₩41,614 | ₩41,440 | ₩41,614 | +0.42% | 2.8천 |
| 2026.10.07 | ₩41,734 | ₩41,761 | ₩41,720 | ₩41,720 | -0.03% | 1.3천 |
| 2026.10.06 | ₩42,068 | ₩42,135 | ₩42,028 | ₩42,028 | -0.10% | 6.5천 |
| 2026.10.05 | ₩41,914 | ₩41,934 | ₩41,867 | ₩41,934 | +0.05% | 1.8천 |
| 2026.10.02 | ₩41,907 | ₩41,907 | ₩41,907 | ₩41,907 | 0.00% | 100 |
| 2026.10.01 | ₩41,735 | ₩41,735 | ₩41,587 | ₩41,654 | -0.20% | 7.7천 |
| 2026.09.30 | ₩41,934 | ₩41,934 | ₩41,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,934 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩42,108 | ₩42,108 | ₩42,108 | ₩42,108 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,068 | ₩42,228 | ₩42,068 | ₩42,228 | +0.38% | 800 |
|---|
| 2026.09.25 | ₩42,215 | ₩42,402 | ₩42,215 | ₩42,375 | +0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩42,041 | ₩42,203 | ₩42,041 | ₩42,095 | +0.13% | 3.9천 |
|---|
| 2026.09.23 | ₩42,323 | ₩42,323 | ₩42,215 | ₩42,215 | -0.26% | 800 |
|---|
| 2026.09.22 | ₩42,649 | ₩42,708 | ₩42,642 | ₩42,708 | +0.14% | 1.7만 |
|---|
| 2026.09.21 | ₩42,523 | ₩42,589 | ₩42,455 | ₩42,586 | +0.15% | 1.1만 |
|---|
| 2026.09.18 | ₩42,255 | ₩42,295 | ₩42,255 | ₩42,287 | +0.08% | 1.6만 |
|---|
| 2026.09.17 | ₩42,537 | ₩42,582 | ₩42,537 | ₩42,579 | +0.10% | 900 |
|---|
| 2026.09.16 | ₩42,482 | ₩42,482 | ₩42,295 | ₩42,295 | -0.44% | 3.8천 |
|---|
| 2026.09.15 | ₩42,350 | ₩42,402 | ₩42,350 | ₩42,399 | +0.12% | 700 |
|---|
| 2026.09.14 | ₩42,629 | ₩42,629 | ₩42,557 | ₩42,557 | -0.17% | 200 |
|---|
| 2026.09.11 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩42,562 | ₩42,562 | ₩42,467 | ₩42,467 | -0.22% | 200 |
|---|
| 2026.09.09 | ₩42,656 | ₩42,700 | ₩42,656 | ₩42,700 | +0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,016 | ₩43,068 | ₩43,016 | ₩43,068 | +0.12% | 200 |
|---|
| 2026.09.03 | ₩42,937 | ₩43,030 | ₩42,937 | ₩42,990 | +0.12% | 700 |
|---|
| 2026.09.02 | ₩42,753 | ₩42,753 | ₩42,753 | ₩42,753 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,702 | ₩42,702 | ₩42,589 | ₩42,654 | -0.11% | 2.4만 |
|---|
| 2026.08.31 | ₩42,789 | ₩42,865 | ₩42,789 | ₩42,865 | +0.18% | 1.1천 |
|---|
| 2026.08.28 | ₩42,908 | ₩42,908 | ₩42,908 | ₩42,908 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,883 | ₩42,933 | ₩42,883 | ₩42,933 | +0.12% | 200 |
|---|
| 2026.08.26 | ₩42,978 | ₩43,002 | ₩42,937 | ₩43,002 | +0.06% | 2천 |
|---|
| 2026.08.25 | ₩43,050 | ₩43,064 | ₩42,990 | ₩43,064 | +0.03% | 2.6천 |
|---|
| 2026.08.24 | ₩42,883 | ₩42,896 | ₩42,836 | ₩42,887 | +0.01% | 8.7천 |
|---|
| 2026.08.21 | ₩42,909 | ₩42,947 | ₩42,896 | ₩42,923 | +0.03% | 8.7천 |
|---|
| 2026.08.20 | ₩42,696 | ₩42,714 | ₩42,676 | ₩42,714 | +0.04% | 3.1천 |
|---|
| 2026.08.19 | ₩42,642 | ₩42,820 | ₩42,602 | ₩42,820 | +0.42% | 1만 |
|---|
| 2026.08.18 | ₩42,722 | ₩42,734 | ₩42,709 | ₩42,734 | +0.03% | 8.7천 |
|---|
| 2026.08.17 | ₩42,976 | ₩43,056 | ₩42,976 | ₩42,982 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩43,070 | ₩43,070 | ₩42,843 | ₩42,923 | -0.34% | 2.9만 |
|---|
| 2026.08.13 | ₩42,996 | ₩43,010 | ₩42,829 | ₩42,963 | -0.08% | 2.3만 |
|---|
| 2026.08.12 | ₩42,883 | ₩42,950 | ₩42,856 | ₩42,947 | +0.15% | 1.6만 |
|---|
| 2026.08.11 | ₩42,803 | ₩42,881 | ₩42,762 | ₩42,881 | +0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩42,868 | ₩42,868 | ₩42,868 | ₩42,868 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,856 | ₩42,909 | ₩42,696 | ₩42,909 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩42,775 | ₩42,775 | ₩42,656 | ₩42,656 | -0.28% | 1.8만 |
|---|
| 2026.08.05 | ₩42,803 | ₩42,803 | ₩42,725 | ₩42,725 | -0.18% | 1.2천 |
|---|
| 2026.08.04 | ₩42,642 | ₩42,656 | ₩42,616 | ₩42,616 | -0.06% | 3.9만 |
|---|
| 2026.08.03 | ₩42,335 | ₩42,362 | ₩42,335 | ₩42,362 | +0.06% | 800 |
|---|
| 2026.07.31 | ₩42,355 | ₩42,355 | ₩42,295 | ₩42,332 | -0.05% | 900 |
|---|
| 2026.07.30 | ₩42,241 | ₩42,402 | ₩42,241 | ₩42,402 | +0.38% | 1.9천 |
|---|
| 2026.07.29 | ₩41,801 | ₩41,974 | ₩41,707 | ₩41,854 | +0.13% | 3.1천 |
|---|
| 2026.07.28 | ₩41,787 | ₩42,001 | ₩41,787 | ₩41,940 | +0.36% | 1.6만 |
|---|
| 2026.07.27 | ₩41,905 | ₩41,905 | ₩41,905 | ₩41,905 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,761 | ₩41,881 | ₩41,761 | ₩41,806 | +0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩41,687 | ₩41,707 | ₩41,647 | ₩41,660 | -0.06% | 1천 |
|---|
| 2026.07.22 | ₩41,989 | ₩42,068 | ₩41,961 | ₩41,993 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩41,814 | ₩41,928 | ₩41,814 | ₩41,918 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,707 | ₩41,707 | ₩41,636 | ₩41,636 | -0.17% | 700 |
|---|
| 2026.07.17 | ₩41,667 | ₩41,739 | ₩41,667 | ₩41,739 | +0.17% | 2.9만 |
|---|
| 2026.07.16 | ₩41,802 | ₩41,901 | ₩41,761 | ₩41,814 | +0.03% | 5.8천 |
|---|
| 2026.07.15 | ₩41,974 | ₩42,001 | ₩41,867 | ₩41,988 | +0.03% | 4.3만 |
|---|
| 2026.07.14 | ₩41,948 | ₩42,001 | ₩41,879 | ₩41,879 | -0.16% | 1.5만 |
|---|
| 2026.07.13 | ₩41,801 | ₩41,801 | ₩41,695 | ₩41,739 | -0.15% | 400 |
|---|
| 2026.07.10 | ₩41,961 | ₩41,961 | ₩41,961 | ₩41,961 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,843 | ₩41,861 | ₩41,827 | ₩41,839 | -0.01% | 3.6천 |
|---|
| 2026.07.08 | ₩41,647 | ₩41,712 | ₩41,600 | ₩41,712 | +0.16% | 4.3만 |
|---|
| 2026.07.07 | ₩41,921 | ₩41,921 | ₩41,898 | ₩41,898 | -0.05% | 200 |
|---|
| 2026.07.06 | ₩42,095 | ₩42,148 | ₩42,095 | ₩42,135 | +0.10% | 600 |
|---|
| 2026.07.02 | ₩41,814 | ₩41,913 | ₩41,814 | ₩41,913 | +0.24% | 6.5만 |
|---|
| 2026.07.01 | ₩41,600 | ₩41,680 | ₩41,600 | ₩41,643 | +0.10% | 9.1천 |
|---|
| 2026.06.30 | ₩41,761 | ₩41,782 | ₩41,761 | ₩41,782 | +0.05% | 700 |
|---|
| 2026.06.29 | ₩41,654 | ₩41,704 | ₩41,654 | ₩41,704 | +0.12% | 300 |
|---|
| 2026.06.26 | ₩41,574 | ₩41,574 | ₩41,529 | ₩41,529 | -0.11% | 100 |
|---|
| 2026.06.25 | ₩41,727 | ₩41,727 | ₩41,587 | ₩41,646 | -0.20% | 6.3천 |
|---|
| 2026.06.24 | ₩41,527 | ₩41,527 | ₩41,360 | ₩41,452 | -0.18% | 400 |
|---|
| 2026.06.23 | ₩41,560 | ₩41,561 | ₩41,413 | ₩41,467 | -0.23% | 2만 |
|---|
| 2026.06.22 | ₩41,894 | ₩41,940 | ₩41,894 | ₩41,940 | +0.11% | 400 |
|---|
| 2026.06.18 | ₩41,928 | ₩41,940 | ₩41,854 | ₩41,867 | -0.14% | 700 |
|---|
| 2026.06.17 | ₩42,028 | ₩42,081 | ₩41,767 | ₩41,767 | -0.62% | 400 |
|---|
| 2026.06.16 | ₩41,867 | ₩41,907 | ₩41,801 | ₩41,838 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩41,934 | ₩41,934 | ₩41,787 | ₩41,787 | -0.35% | 1.8천 |
|---|
| 2026.06.12 | ₩41,320 | ₩41,722 | ₩41,320 | ₩41,691 | +0.90% | 1만 |
|---|
| 2026.06.11 | ₩41,133 | ₩41,646 | ₩41,133 | ₩41,646 | +1.25% | 600 |
|---|
| 2026.06.10 | ₩41,079 | ₩41,079 | ₩40,939 | ₩40,975 | -0.25% | 2천 |
|---|
| 2026.06.09 | ₩41,173 | ₩41,237 | ₩41,159 | ₩41,237 | +0.16% | 300 |
|---|
| 2026.06.08 | ₩41,282 | ₩41,333 | ₩41,213 | ₩41,272 | -0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩41,413 | ₩41,413 | ₩41,133 | ₩41,137 | -0.67% | 2.3천 |
|---|
| 2026.06.04 | ₩41,588 | ₩41,691 | ₩41,588 | ₩41,691 | +0.25% | 1.2천 |
|---|
| 2026.06.03 | ₩41,521 | ₩41,587 | ₩41,507 | ₩41,523 | +0.00% | 7.4천 |
|---|
| 2026.06.02 | ₩41,427 | ₩41,654 | ₩41,427 | ₩41,640 | +0.52% | 5.2천 |
|---|
| 2026.06.01 | ₩41,427 | ₩41,640 | ₩41,427 | ₩41,507 | +0.19% | 7.3천 |
|---|
| 2026.05.29 | ₩41,654 | ₩41,694 | ₩41,624 | ₩41,624 | -0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩41,574 | ₩41,618 | ₩41,574 | ₩41,618 | +0.11% | 1천 |
|---|
| 2026.05.27 | ₩41,588 | ₩41,640 | ₩41,588 | ₩41,610 | +0.05% | 600 |
|---|
| 2026.05.26 | ₩41,600 | ₩41,687 | ₩41,600 | ₩41,686 | +0.21% | 1.4천 |
|---|
| 2026.05.22 | ₩41,440 | ₩41,493 | ₩41,440 | ₩41,456 | +0.04% | 4.7천 |
|---|
| 2026.05.21 | ₩41,300 | ₩41,574 | ₩41,280 | ₩41,489 | +0.46% | 3.9천 |
|---|
| 2026.05.20 | ₩41,012 | ₩41,346 | ₩41,012 | ₩41,333 | +0.78% | 3.9천 |
|---|
| 2026.05.19 | ₩40,987 | ₩41,082 | ₩40,972 | ₩40,972 | -0.04% | 3.6천 |
|---|
| 2026.05.18 | ₩41,093 | ₩41,213 | ₩40,972 | ₩41,119 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩40,947 | ₩41,093 | ₩40,946 | ₩40,959 | +0.03% | 1만 |
|---|
| 2026.05.14 | ₩41,373 | ₩41,373 | ₩41,280 | ₩41,280 | -0.23% | 1.4만 |
|---|
| 2026.05.13 | ₩41,266 | ₩41,400 | ₩41,266 | ₩41,364 | +0.24% | 2.6만 |
|---|
| 2026.05.12 | ₩41,159 | ₩41,320 | ₩41,159 | ₩41,276 | +0.28% | 8.7천 |
|---|
| 2026.05.11 | ₩41,400 | ₩41,453 | ₩41,320 | ₩41,346 | -0.13% | 2.6만 |
|---|
| 2026.05.08 | ₩41,146 | ₩41,400 | ₩41,146 | ₩41,400 | +0.62% | 6.1만 |
|---|
| 2026.05.07 | ₩41,507 | ₩41,507 | ₩41,153 | ₩41,183 | -0.78% | 1천 |
|---|
| 2026.05.06 | ₩41,560 | ₩41,648 | ₩41,520 | ₩41,608 | +0.12% | 5.6천 |
|---|
| 2026.05.05 | ₩40,986 | ₩40,999 | ₩40,865 | ₩40,994 | +0.02% | 2.7만 |
|---|
| 2026.05.04 | ₩40,919 | ₩40,919 | ₩40,705 | ₩40,719 | -0.49% | 7.2만 |
|---|
| 2026.05.01 | ₩41,206 | ₩41,213 | ₩40,959 | ₩41,074 | -0.32% | 56.4만 |
|---|
| 2026.04.30 | ₩41,006 | ₩41,139 | ₩41,006 | ₩41,139 | +0.33% | 1.1만 |
|---|
| 2026.04.29 | ₩40,652 | ₩40,692 | ₩40,532 | ₩40,532 | -0.30% | 9.1천 |
|---|
| 2026.04.28 | ₩40,759 | ₩40,812 | ₩40,732 | ₩40,805 | +0.11% | 5.7천 |
|---|
| 2026.04.27 | ₩40,999 | ₩40,999 | ₩40,852 | ₩40,904 | -0.23% | 5.6천 |
|---|
| 2026.04.24 | ₩40,932 | ₩40,972 | ₩40,865 | ₩40,931 | -0.00% | 1.8만 |
|---|
| 2026.04.23 | ₩40,999 | ₩40,999 | ₩40,720 | ₩40,813 | -0.45% | 2.5만 |
|---|
| 2026.04.22 | ₩40,906 | ₩41,024 | ₩40,906 | ₩40,964 | +0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩41,012 | ₩41,039 | ₩40,886 | ₩40,886 | -0.31% | 2.6만 |
|---|
| 2026.04.20 | ₩41,340 | ₩41,400 | ₩41,298 | ₩41,317 | -0.05% | 7.7천 |
|---|
| 2026.04.17 | ₩41,533 | ₩41,594 | ₩41,385 | ₩41,385 | -0.36% | 3.5만 |
|---|
| 2026.04.16 | ₩41,266 | ₩41,266 | ₩41,151 | ₩41,151 | -0.28% | 1.3천 |
|---|
| 2026.04.15 | ₩41,266 | ₩41,280 | ₩41,119 | ₩41,230 | -0.09% | 6.3천 |
|---|
| 2026.04.14 | ₩41,253 | ₩41,360 | ₩41,253 | ₩41,284 | +0.07% | 2.3천 |
|---|
| 2026.04.13 | ₩40,972 | ₩41,173 | ₩40,899 | ₩41,053 | +0.20% | 1.7만 |
|---|
| 2026.04.10 | ₩41,133 | ₩41,133 | ₩40,705 | ₩40,879 | -0.62% | 18.3만 |
|---|
| 2026.04.09 | ₩40,772 | ₩41,039 | ₩40,705 | ₩40,947 | +0.43% | 3.2천 |
|---|
| 2026.04.08 | ₩41,026 | ₩41,066 | ₩40,886 | ₩40,939 | -0.21% | 8.8천 |
|---|
| 2026.04.07 | ₩39,997 | ₩40,096 | ₩39,810 | ₩40,096 | +0.25% | 6.4천 |
|---|
| 2026.04.06 | ₩40,117 | ₩40,251 | ₩40,104 | ₩40,207 | +0.22% | 5천 |
|---|
| 2026.04.02 | ₩39,663 | ₩40,117 | ₩39,663 | ₩40,055 | +0.99% | 6.4만 |
|---|
| 2026.04.01 | ₩40,141 | ₩40,371 | ₩40,141 | ₩40,212 | +0.18% | 1.2만 |
|---|
| 2026.03.31 | ₩39,516 | ₩39,825 | ₩39,516 | ₩39,825 | +0.78% | 8.6천 |
|---|
| 2026.03.30 | ₩39,249 | ₩39,249 | ₩39,107 | ₩39,107 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩39,142 | ₩39,142 | ₩39,009 | ₩39,083 | -0.15% | 5.9천 |
|---|
| 2026.03.26 | ₩39,556 | ₩39,596 | ₩39,273 | ₩39,273 | -0.72% | 2.4만 |
|---|
| 2026.03.25 | ₩39,823 | ₩39,857 | ₩39,677 | ₩39,758 | -0.16% | 2천 |
|---|
| 2026.03.24 | ₩39,202 | ₩39,516 | ₩39,202 | ₩39,428 | +0.58% | 1.1만 |
|---|
| 2026.03.23 | ₩39,596 | ₩39,837 | ₩39,329 | ₩39,543 | -0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩39,516 | ₩39,516 | ₩38,998 | ₩38,998 | -1.31% | 8.1천 |
|---|
| 2026.03.19 | ₩39,489 | ₩39,823 | ₩39,449 | ₩39,797 | +0.78% | 9.6천 |
|---|
| 2026.03.18 | ₩39,988 | ₩40,064 | ₩39,783 | ₩39,783 | -0.51% | 1.3만 |
|---|
| 2026.03.17 | ₩40,278 | ₩40,278 | ₩40,064 | ₩40,132 | -0.36% | 6.4천 |
|---|
| 2026.03.16 | ₩40,024 | ₩40,077 | ₩39,904 | ₩40,012 | -0.03% | 4.7천 |
|---|
| 2026.03.13 | ₩40,017 | ₩40,044 | ₩39,570 | ₩39,616 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩40,064 | ₩40,064 | ₩39,877 | ₩39,889 | -0.44% | 3.1천 |
|---|
| 2026.03.11 | ₩40,144 | ₩40,278 | ₩40,104 | ₩40,211 | +0.17% | 3.2만 |
|---|
| 2026.03.10 | ₩40,304 | ₩40,592 | ₩40,171 | ₩40,266 | -0.10% | 2.5만 |
|---|
| 2026.03.09 | ₩39,917 | ₩40,264 | ₩39,583 | ₩40,240 | +0.81% | 2.7만 |
|---|
| 2026.03.06 | ₩40,091 | ₩40,224 | ₩39,970 | ₩40,057 | -0.08% | 9.3천 |
|---|
| 2026.03.05 | ₩40,478 | ₩40,478 | ₩40,077 | ₩40,246 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩40,578 | ₩40,812 | ₩40,572 | ₩40,745 | +0.41% | 2.8만 |
|---|
| 2026.03.03 | ₩40,438 | ₩40,685 | ₩40,077 | ₩40,499 | +0.15% | 3.9만 |
|---|
| 2026.03.02 | ₩41,346 | ₩41,346 | ₩41,079 | ₩41,189 | -0.38% | 6.1만 |
|---|
| 2026.02.27 | ₩41,594 | ₩41,720 | ₩41,567 | ₩41,610 | +0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩41,814 | ₩41,814 | ₩41,496 | ₩41,694 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩41,614 | ₩41,707 | ₩41,547 | ₩41,642 | +0.07% | 3만 |
|---|
| 2026.02.24 | ₩41,386 | ₩41,507 | ₩41,386 | ₩41,461 | +0.18% | 3.1만 |
|---|
| 2026.02.23 | ₩41,614 | ₩41,614 | ₩41,333 | ₩41,427 | -0.45% | 4.6만 |
|---|
| 2026.02.20 | ₩41,333 | ₩41,507 | ₩41,320 | ₩41,507 | +0.42% | 2.8만 |
|---|
| 2026.02.19 | ₩41,226 | ₩41,386 | ₩41,213 | ₩41,386 | +0.39% | 7.3만 |
|---|
| 2026.02.18 | ₩41,574 | ₩41,574 | ₩41,293 | ₩41,427 | -0.35% | 7.1만 |
|---|
| 2026.02.17 | ₩41,213 | ₩41,487 | ₩41,113 | ₩41,360 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩41,306 | ₩41,386 | ₩41,119 | ₩41,301 | -0.01% | 4.1만 |
|---|
| 2026.02.12 | ₩41,614 | ₩41,614 | ₩41,213 | ₩41,333 | -0.67% | 5.9만 |
|---|
| 2026.02.11 | ₩41,400 | ₩41,547 | ₩41,334 | ₩41,527 | +0.31% | 7.7만 |
|---|
| 2026.02.10 | ₩41,453 | ₩41,453 | ₩41,306 | ₩41,386 | -0.16% | 5.9만 |
|---|
| 2026.02.09 | ₩41,126 | ₩41,360 | ₩41,126 | ₩41,233 | +0.26% | 4.7만 |
|---|
| 2026.02.06 | ₩40,999 | ₩41,159 | ₩40,825 | ₩41,085 | +0.21% | 13.4만 |
|---|
| 2026.02.05 | ₩40,839 | ₩40,839 | ₩40,518 | ₩40,677 | -0.40% | 18.8만 |
|---|
| 2026.02.04 | ₩41,039 | ₩41,146 | ₩40,785 | ₩40,934 | -0.26% | 10.8만 |
|---|
| 2026.02.03 | ₩40,865 | ₩40,865 | ₩40,705 | ₩40,865 | 0.00% | 20.2만 |
|---|
| 2026.02.02 | ₩40,839 | ₩40,892 | ₩40,665 | ₩40,853 | +0.04% | 96.8만 |
|---|
| 2026.01.30 | ₩42,616 | ₩44,726 | ₩40,678 | ₩40,745 | -4.39% | 27.7만 |
|---|
| 2026.01.29 | ₩40,732 | ₩40,927 | ₩40,692 | ₩40,720 | -0.03% | 8.1천 |
|---|
| 2026.01.28 | ₩40,719 | ₩40,719 | ₩40,574 | ₩40,648 | -0.17% | 3.9만 |
|---|
| 2026.01.27 | ₩40,732 | ₩40,745 | ₩40,678 | ₩40,727 | -0.01% | 9.3천 |
|---|
| 2026.01.26 | ₩40,759 | ₩40,759 | ₩40,612 | ₩40,672 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩40,612 | ₩40,732 | ₩40,612 | ₩40,678 | +0.16% | 1.1만 |
|---|
| 2026.01.22 | ₩40,678 | ₩40,719 | ₩40,598 | ₩40,645 | -0.08% | 1.1만 |
|---|
| 2026.01.21 | ₩40,665 | ₩40,692 | ₩40,572 | ₩40,645 | -0.05% | 4.9천 |
|---|
| 2026.01.20 | ₩40,630 | ₩40,630 | ₩40,572 | ₩40,625 | -0.01% | 600 |
|---|
| 2026.01.16 | ₩40,664 | ₩40,692 | ₩40,572 | ₩40,638 | -0.06% | 2.7천 |
|---|
| 2026.01.15 | ₩40,558 | ₩40,624 | ₩40,558 | ₩40,624 | +0.16% | 700 |
|---|
| 2026.01.14 | ₩40,545 | ₩40,610 | ₩40,545 | ₩40,610 | +0.16% | 500 |
|---|
| 2026.01.13 | ₩40,545 | ₩40,613 | ₩40,545 | ₩40,609 | +0.16% | 3.7천 |
|---|
| 2026.01.12 | ₩40,532 | ₩40,577 | ₩40,532 | ₩40,577 | +0.11% | 6.9천 |
|---|
| 2026.01.09 | ₩40,532 | ₩40,598 | ₩40,532 | ₩40,596 | +0.16% | 500 |
|---|
| 2026.01.08 | ₩40,565 | ₩40,565 | ₩40,565 | ₩40,565 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩40,491 | ₩40,557 | ₩40,491 | ₩40,557 | +0.16% | 700 |
|---|
| 2026.01.06 | ₩40,493 | ₩40,554 | ₩40,493 | ₩40,554 | +0.15% | 200 |
|---|
| 2026.01.05 | ₩40,544 | ₩40,544 | ₩40,544 | ₩40,544 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,532 | ₩40,532 | ₩40,490 | ₩40,490 | -0.10% | 400 |
|---|
| 2025.12.31 | ₩40,409 | ₩40,438 | ₩40,371 | ₩40,378 | -0.08% | 2만 |
|---|
| 2025.12.30 | ₩40,411 | ₩40,457 | ₩40,411 | ₩40,457 | +0.11% | 200 |
|---|
| 2025.12.29 | ₩40,385 | ₩40,430 | ₩40,385 | ₩40,430 | +0.11% | 800 |
|---|
| 2025.12.26 | ₩40,385 | ₩40,423 | ₩40,385 | ₩40,423 | +0.10% | 600 |
|---|
| 2025.12.24 | ₩40,398 | ₩40,398 | ₩40,398 | ₩40,398 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,358 | ₩40,377 | ₩40,358 | ₩40,377 | +0.05% | 3.2천 |
|---|
| 2025.12.22 | ₩40,264 | ₩40,336 | ₩40,244 | ₩40,336 | +0.18% | 1.3천 |
|---|
| 2025.12.19 | ₩40,238 | ₩40,264 | ₩40,211 | ₩40,243 | +0.01% | 1천 |
|---|
| 2025.12.18 | ₩40,117 | ₩40,224 | ₩39,997 | ₩40,175 | +0.14% | 3.3천 |
|---|
| 2025.12.17 | ₩40,037 | ₩40,103 | ₩39,917 | ₩40,103 | +0.16% | 900 |
|---|
| 2025.12.16 | ₩40,117 | ₩40,169 | ₩40,117 | ₩40,169 | +0.13% | 3.8만 |
|---|
| 2025.12.15 | ₩40,211 | ₩40,211 | ₩40,195 | ₩40,195 | -0.04% | 400 |
|---|
| 2025.12.12 | ₩40,091 | ₩40,135 | ₩40,091 | ₩40,135 | +0.11% | 200 |
|---|
| 2025.12.11 | ₩40,157 | ₩40,183 | ₩40,157 | ₩40,183 | +0.06% | 200 |
|---|
| 2025.12.10 | ₩39,957 | ₩40,129 | ₩39,957 | ₩40,129 | +0.43% | 300 |
|---|
| 2025.12.09 | ₩39,954 | ₩39,954 | ₩39,954 | ₩39,954 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩39,956 | ₩39,956 | ₩39,956 | ₩39,956 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,008 | ₩40,008 | ₩40,008 | ₩40,008 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,988 | ₩39,988 | ₩39,988 | ₩39,988 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,917 | ₩39,946 | ₩39,917 | ₩39,946 | +0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩39,861 | ₩39,861 | ₩39,861 | ₩39,861 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,818 | ₩39,818 | ₩39,809 | ₩39,809 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩39,850 | ₩39,890 | ₩39,830 | ₩39,830 | -0.05% | 1.8천 |
|---|
| 2025.11.26 | ₩39,769 | ₩39,769 | ₩39,769 | ₩39,769 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,555 | ₩39,555 | ₩39,555 | ₩39,555 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,339 | ₩39,339 | ₩39,339 | ₩39,339 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,269 | ₩39,269 | ₩39,269 | ₩39,269 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩38,915 | ₩38,915 | ₩38,915 | ₩38,915 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,129 | ₩39,206 | ₩39,129 | ₩39,206 | +0.20% | 1.9천 |
|---|
| 2025.11.18 | ₩39,269 | ₩39,269 | ₩39,269 | ₩39,269 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,503 | ₩39,503 | ₩39,443 | ₩39,443 | -0.15% | 200 |
|---|
| 2025.11.14 | ₩39,710 | ₩39,710 | ₩39,710 | ₩39,710 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,702 | ₩39,702 | ₩39,702 | ₩39,702 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,854 | ₩39,854 | ₩39,854 | ₩39,854 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩39,810 | ₩39,810 | ₩39,730 | ₩39,777 | -0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩39,703 | ₩39,703 | ₩39,703 | ₩39,703 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,516 | ₩39,516 | ₩39,516 | ₩39,516 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,451 | ₩39,451 | ₩39,451 | ₩39,451 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,409 | ₩39,479 | ₩39,409 | ₩39,479 | +0.18% | 6.8천 |
|---|
| 2025.11.04 | ₩39,353 | ₩39,353 | ₩39,353 | ₩39,353 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,527 | ₩39,527 | ₩39,527 | ₩39,527 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,463 | ₩39,523 | ₩39,463 | ₩39,523 | +0.15% | 600 |
|---|
| 2025.10.30 | ₩39,570 | ₩39,570 | ₩39,555 | ₩39,555 | -0.04% | 1.5천 |
|---|
| 2025.10.29 | ₩39,693 | ₩39,693 | ₩39,594 | ₩39,594 | -0.25% | 200 |
|---|
| 2025.10.28 | ₩39,689 | ₩39,689 | ₩39,681 | ₩39,681 | -0.02% | 800 |
|---|
| 2025.10.27 | ₩39,623 | ₩39,681 | ₩39,610 | ₩39,681 | +0.14% | 8.5천 |
|---|
| 2025.10.24 | ₩39,531 | ₩39,636 | ₩39,530 | ₩39,594 | +0.16% | 1.4천 |
|---|
| 2025.10.23 | ₩39,540 | ₩39,540 | ₩39,540 | ₩39,540 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩39,383 | ₩39,468 | ₩39,383 | ₩39,468 | +0.22% | 400 |
|---|
| 2025.10.21 | ₩39,476 | ₩39,514 | ₩39,476 | ₩39,514 | +0.09% | 300 |
|---|
| 2025.10.20 | ₩39,503 | ₩39,568 | ₩39,503 | ₩39,568 | +0.17% | 700 |
|---|
| 2025.10.17 | ₩39,316 | ₩39,413 | ₩39,316 | ₩39,413 | +0.25% | 1.5천 |
|---|
| 2025.10.16 | ₩39,336 | ₩39,336 | ₩39,336 | ₩39,336 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,332 | ₩39,332 | ₩39,236 | ₩39,301 | -0.08% | 2.6천 |
|---|
| 2025.10.14 | ₩39,156 | ₩39,236 | ₩39,156 | ₩39,234 | +0.20% | 1.7만 |
|---|
| 2025.10.13 | ₩39,115 | ₩39,194 | ₩39,115 | ₩39,194 | +0.20% | 200 |
|---|
| 2025.10.10 | ₩39,118 | ₩39,118 | ₩39,021 | ₩39,021 | -0.25% | 6.5천 |
|---|