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 | ₩41,749 | ₩41,749 | ₩41,749 | ₩41,749 | 0.00% | 100 |
| 2026.10.08 | ₩41,441 | ₩41,615 | ₩41,441 | ₩41,615 | +0.42% | 2.8천 |
| 2026.10.07 | ₩41,735 | ₩41,762 | ₩41,722 | ₩41,722 | -0.03% | 1.3천 |
| 2026.10.06 | ₩42,069 | ₩42,136 | ₩42,029 | ₩42,029 | -0.10% | 6.5천 |
| 2026.10.05 | ₩41,916 | ₩41,936 | ₩41,869 | ₩41,936 | +0.05% | 1.8천 |
| 2026.10.02 | ₩41,909 | ₩41,909 | ₩41,909 | ₩41,909 | 0.00% | 100 |
| 2026.10.01 | ₩41,737 | ₩41,737 | ₩41,588 | ₩41,655 | -0.20% | 7.7천 |
| 2026.09.30 | ₩41,936 | ₩41,936 | ₩41,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,936 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩42,109 | ₩42,109 | ₩42,109 | ₩42,109 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,069 | ₩42,230 | ₩42,069 | ₩42,230 | +0.38% | 800 |
|---|
| 2026.09.25 | ₩42,216 | ₩42,403 | ₩42,216 | ₩42,377 | +0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩42,043 | ₩42,204 | ₩42,043 | ₩42,096 | +0.13% | 3.9천 |
|---|
| 2026.09.23 | ₩42,325 | ₩42,325 | ₩42,216 | ₩42,216 | -0.26% | 800 |
|---|
| 2026.09.22 | ₩42,651 | ₩42,709 | ₩42,644 | ₩42,709 | +0.14% | 1.7만 |
|---|
| 2026.09.21 | ₩42,525 | ₩42,590 | ₩42,457 | ₩42,588 | +0.15% | 1.1만 |
|---|
| 2026.09.18 | ₩42,256 | ₩42,296 | ₩42,256 | ₩42,288 | +0.08% | 1.6만 |
|---|
| 2026.09.17 | ₩42,538 | ₩42,584 | ₩42,538 | ₩42,581 | +0.10% | 900 |
|---|
| 2026.09.16 | ₩42,484 | ₩42,484 | ₩42,296 | ₩42,296 | -0.44% | 3.8천 |
|---|
| 2026.09.15 | ₩42,351 | ₩42,403 | ₩42,351 | ₩42,401 | +0.12% | 700 |
|---|
| 2026.09.14 | ₩42,630 | ₩42,630 | ₩42,558 | ₩42,558 | -0.17% | 200 |
|---|
| 2026.09.11 | ₩42,715 | ₩42,715 | ₩42,715 | ₩42,715 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩42,564 | ₩42,564 | ₩42,469 | ₩42,469 | -0.22% | 200 |
|---|
| 2026.09.09 | ₩42,657 | ₩42,701 | ₩42,657 | ₩42,701 | +0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩42,970 | ₩42,970 | ₩42,970 | ₩42,970 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,018 | ₩43,070 | ₩43,018 | ₩43,070 | +0.12% | 200 |
|---|
| 2026.09.03 | ₩42,939 | ₩43,031 | ₩42,939 | ₩42,991 | +0.12% | 700 |
|---|
| 2026.09.02 | ₩42,755 | ₩42,755 | ₩42,755 | ₩42,755 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,704 | ₩42,704 | ₩42,590 | ₩42,656 | -0.11% | 2.4만 |
|---|
| 2026.08.31 | ₩42,791 | ₩42,867 | ₩42,791 | ₩42,867 | +0.18% | 1.1천 |
|---|
| 2026.08.28 | ₩42,910 | ₩42,910 | ₩42,910 | ₩42,910 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,884 | ₩42,935 | ₩42,884 | ₩42,935 | +0.12% | 200 |
|---|
| 2026.08.26 | ₩42,979 | ₩43,003 | ₩42,939 | ₩43,003 | +0.06% | 2천 |
|---|
| 2026.08.25 | ₩43,051 | ₩43,066 | ₩42,991 | ₩43,066 | +0.03% | 2.6천 |
|---|
| 2026.08.24 | ₩42,884 | ₩42,898 | ₩42,838 | ₩42,888 | +0.01% | 8.7천 |
|---|
| 2026.08.21 | ₩42,911 | ₩42,948 | ₩42,898 | ₩42,924 | +0.03% | 8.7천 |
|---|
| 2026.08.20 | ₩42,697 | ₩42,716 | ₩42,677 | ₩42,716 | +0.04% | 3.1천 |
|---|
| 2026.08.19 | ₩42,644 | ₩42,822 | ₩42,604 | ₩42,822 | +0.42% | 1만 |
|---|
| 2026.08.18 | ₩42,724 | ₩42,736 | ₩42,711 | ₩42,736 | +0.03% | 8.7천 |
|---|
| 2026.08.17 | ₩42,978 | ₩43,058 | ₩42,978 | ₩42,983 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩43,071 | ₩43,071 | ₩42,844 | ₩42,924 | -0.34% | 2.9만 |
|---|
| 2026.08.13 | ₩42,998 | ₩43,011 | ₩42,831 | ₩42,964 | -0.08% | 2.3만 |
|---|
| 2026.08.12 | ₩42,884 | ₩42,951 | ₩42,858 | ₩42,948 | +0.15% | 1.6만 |
|---|
| 2026.08.11 | ₩42,804 | ₩42,883 | ₩42,764 | ₩42,883 | +0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩42,870 | ₩42,870 | ₩42,870 | ₩42,870 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,858 | ₩42,911 | ₩42,697 | ₩42,911 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩42,776 | ₩42,776 | ₩42,657 | ₩42,657 | -0.28% | 1.8만 |
|---|
| 2026.08.05 | ₩42,804 | ₩42,804 | ₩42,727 | ₩42,727 | -0.18% | 1.2천 |
|---|
| 2026.08.04 | ₩42,644 | ₩42,657 | ₩42,617 | ₩42,617 | -0.06% | 3.9만 |
|---|
| 2026.08.03 | ₩42,337 | ₩42,363 | ₩42,337 | ₩42,363 | +0.06% | 800 |
|---|
| 2026.07.31 | ₩42,357 | ₩42,357 | ₩42,296 | ₩42,334 | -0.05% | 900 |
|---|
| 2026.07.30 | ₩42,243 | ₩42,403 | ₩42,243 | ₩42,403 | +0.38% | 1.9천 |
|---|
| 2026.07.29 | ₩41,802 | ₩41,976 | ₩41,709 | ₩41,856 | +0.13% | 3.1천 |
|---|
| 2026.07.28 | ₩41,789 | ₩42,003 | ₩41,789 | ₩41,941 | +0.36% | 1.6만 |
|---|
| 2026.07.27 | ₩41,906 | ₩41,906 | ₩41,906 | ₩41,906 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,762 | ₩41,882 | ₩41,762 | ₩41,808 | +0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩41,689 | ₩41,709 | ₩41,649 | ₩41,662 | -0.06% | 1천 |
|---|
| 2026.07.22 | ₩41,991 | ₩42,069 | ₩41,963 | ₩41,995 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩41,816 | ₩41,929 | ₩41,816 | ₩41,920 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,709 | ₩41,709 | ₩41,638 | ₩41,638 | -0.17% | 700 |
|---|
| 2026.07.17 | ₩41,669 | ₩41,741 | ₩41,669 | ₩41,741 | +0.17% | 2.9만 |
|---|
| 2026.07.16 | ₩41,804 | ₩41,902 | ₩41,762 | ₩41,816 | +0.03% | 5.8천 |
|---|
| 2026.07.15 | ₩41,976 | ₩42,003 | ₩41,869 | ₩41,989 | +0.03% | 4.3만 |
|---|
| 2026.07.14 | ₩41,949 | ₩42,003 | ₩41,881 | ₩41,881 | -0.16% | 1.5만 |
|---|
| 2026.07.13 | ₩41,802 | ₩41,802 | ₩41,697 | ₩41,741 | -0.15% | 400 |
|---|
| 2026.07.10 | ₩41,963 | ₩41,963 | ₩41,963 | ₩41,963 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,845 | ₩41,862 | ₩41,829 | ₩41,841 | -0.01% | 3.6천 |
|---|
| 2026.07.08 | ₩41,649 | ₩41,714 | ₩41,602 | ₩41,714 | +0.16% | 4.3만 |
|---|
| 2026.07.07 | ₩41,922 | ₩41,922 | ₩41,900 | ₩41,900 | -0.05% | 200 |
|---|
| 2026.07.06 | ₩42,096 | ₩42,150 | ₩42,096 | ₩42,136 | +0.10% | 600 |
|---|
| 2026.07.02 | ₩41,816 | ₩41,914 | ₩41,816 | ₩41,914 | +0.24% | 6.5만 |
|---|
| 2026.07.01 | ₩41,602 | ₩41,682 | ₩41,602 | ₩41,645 | +0.10% | 9.1천 |
|---|
| 2026.06.30 | ₩41,762 | ₩41,783 | ₩41,762 | ₩41,783 | +0.05% | 700 |
|---|
| 2026.06.29 | ₩41,655 | ₩41,706 | ₩41,655 | ₩41,706 | +0.12% | 300 |
|---|
| 2026.06.26 | ₩41,575 | ₩41,575 | ₩41,531 | ₩41,531 | -0.11% | 100 |
|---|
| 2026.06.25 | ₩41,729 | ₩41,729 | ₩41,588 | ₩41,647 | -0.20% | 6.3천 |
|---|
| 2026.06.24 | ₩41,528 | ₩41,528 | ₩41,361 | ₩41,454 | -0.18% | 400 |
|---|
| 2026.06.23 | ₩41,562 | ₩41,563 | ₩41,415 | ₩41,468 | -0.23% | 2만 |
|---|
| 2026.06.22 | ₩41,896 | ₩41,941 | ₩41,896 | ₩41,941 | +0.11% | 400 |
|---|
| 2026.06.18 | ₩41,929 | ₩41,941 | ₩41,856 | ₩41,869 | -0.14% | 700 |
|---|
| 2026.06.17 | ₩42,029 | ₩42,083 | ₩41,769 | ₩41,769 | -0.62% | 400 |
|---|
| 2026.06.16 | ₩41,869 | ₩41,909 | ₩41,802 | ₩41,840 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩41,936 | ₩41,936 | ₩41,789 | ₩41,789 | -0.35% | 1.8천 |
|---|
| 2026.06.12 | ₩41,321 | ₩41,723 | ₩41,321 | ₩41,693 | +0.90% | 1만 |
|---|
| 2026.06.11 | ₩41,134 | ₩41,647 | ₩41,134 | ₩41,647 | +1.25% | 600 |
|---|
| 2026.06.10 | ₩41,081 | ₩41,081 | ₩40,940 | ₩40,977 | -0.25% | 2천 |
|---|
| 2026.06.09 | ₩41,174 | ₩41,238 | ₩41,161 | ₩41,238 | +0.16% | 300 |
|---|
| 2026.06.08 | ₩41,284 | ₩41,335 | ₩41,214 | ₩41,273 | -0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩41,415 | ₩41,415 | ₩41,134 | ₩41,138 | -0.67% | 2.3천 |
|---|
| 2026.06.04 | ₩41,590 | ₩41,693 | ₩41,590 | ₩41,693 | +0.25% | 1.2천 |
|---|
| 2026.06.03 | ₩41,523 | ₩41,588 | ₩41,508 | ₩41,524 | +0.00% | 7.4천 |
|---|
| 2026.06.02 | ₩41,428 | ₩41,655 | ₩41,428 | ₩41,642 | +0.52% | 5.2천 |
|---|
| 2026.06.01 | ₩41,428 | ₩41,642 | ₩41,428 | ₩41,508 | +0.19% | 7.3천 |
|---|
| 2026.05.29 | ₩41,655 | ₩41,695 | ₩41,626 | ₩41,626 | -0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩41,575 | ₩41,619 | ₩41,575 | ₩41,619 | +0.11% | 1천 |
|---|
| 2026.05.27 | ₩41,590 | ₩41,642 | ₩41,590 | ₩41,611 | +0.05% | 600 |
|---|
| 2026.05.26 | ₩41,602 | ₩41,689 | ₩41,602 | ₩41,687 | +0.21% | 1.4천 |
|---|
| 2026.05.22 | ₩41,441 | ₩41,495 | ₩41,441 | ₩41,458 | +0.04% | 4.7천 |
|---|
| 2026.05.21 | ₩41,301 | ₩41,575 | ₩41,281 | ₩41,491 | +0.46% | 3.9천 |
|---|
| 2026.05.20 | ₩41,014 | ₩41,348 | ₩41,014 | ₩41,335 | +0.78% | 3.9천 |
|---|
| 2026.05.19 | ₩40,989 | ₩41,083 | ₩40,974 | ₩40,974 | -0.04% | 3.6천 |
|---|
| 2026.05.18 | ₩41,094 | ₩41,214 | ₩40,974 | ₩41,121 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩40,949 | ₩41,094 | ₩40,947 | ₩40,961 | +0.03% | 1만 |
|---|
| 2026.05.14 | ₩41,375 | ₩41,375 | ₩41,281 | ₩41,281 | -0.23% | 1.4만 |
|---|
| 2026.05.13 | ₩41,268 | ₩41,401 | ₩41,268 | ₩41,365 | +0.24% | 2.6만 |
|---|
| 2026.05.12 | ₩41,161 | ₩41,321 | ₩41,161 | ₩41,277 | +0.28% | 8.7천 |
|---|
| 2026.05.11 | ₩41,401 | ₩41,455 | ₩41,321 | ₩41,348 | -0.13% | 2.6만 |
|---|
| 2026.05.08 | ₩41,148 | ₩41,401 | ₩41,148 | ₩41,401 | +0.62% | 6.1만 |
|---|
| 2026.05.07 | ₩41,508 | ₩41,508 | ₩41,154 | ₩41,185 | -0.78% | 1천 |
|---|
| 2026.05.06 | ₩41,562 | ₩41,650 | ₩41,522 | ₩41,610 | +0.12% | 5.6천 |
|---|
| 2026.05.05 | ₩40,987 | ₩41,001 | ₩40,867 | ₩40,995 | +0.02% | 2.7만 |
|---|
| 2026.05.04 | ₩40,920 | ₩40,920 | ₩40,707 | ₩40,720 | -0.49% | 7.2만 |
|---|
| 2026.05.01 | ₩41,208 | ₩41,214 | ₩40,961 | ₩41,075 | -0.32% | 56.4만 |
|---|
| 2026.04.30 | ₩41,007 | ₩41,141 | ₩41,007 | ₩41,141 | +0.33% | 1.1만 |
|---|
| 2026.04.29 | ₩40,653 | ₩40,693 | ₩40,533 | ₩40,533 | -0.30% | 9.1천 |
|---|
| 2026.04.28 | ₩40,760 | ₩40,814 | ₩40,733 | ₩40,807 | +0.11% | 5.7천 |
|---|
| 2026.04.27 | ₩41,001 | ₩41,001 | ₩40,854 | ₩40,906 | -0.23% | 5.6천 |
|---|
| 2026.04.24 | ₩40,934 | ₩40,974 | ₩40,867 | ₩40,932 | -0.00% | 1.8만 |
|---|
| 2026.04.23 | ₩41,001 | ₩41,001 | ₩40,721 | ₩40,815 | -0.45% | 2.5만 |
|---|
| 2026.04.22 | ₩40,907 | ₩41,026 | ₩40,907 | ₩40,966 | +0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩41,014 | ₩41,041 | ₩40,887 | ₩40,887 | -0.31% | 2.6만 |
|---|
| 2026.04.20 | ₩41,341 | ₩41,401 | ₩41,300 | ₩41,319 | -0.05% | 7.7천 |
|---|
| 2026.04.17 | ₩41,535 | ₩41,595 | ₩41,387 | ₩41,387 | -0.36% | 3.5만 |
|---|
| 2026.04.16 | ₩41,268 | ₩41,268 | ₩41,153 | ₩41,153 | -0.28% | 1.3천 |
|---|
| 2026.04.15 | ₩41,268 | ₩41,281 | ₩41,121 | ₩41,232 | -0.09% | 6.3천 |
|---|
| 2026.04.14 | ₩41,254 | ₩41,361 | ₩41,254 | ₩41,285 | +0.07% | 2.3천 |
|---|
| 2026.04.13 | ₩40,974 | ₩41,174 | ₩40,900 | ₩41,054 | +0.20% | 1.7만 |
|---|
| 2026.04.10 | ₩41,134 | ₩41,134 | ₩40,707 | ₩40,880 | -0.62% | 18.3만 |
|---|
| 2026.04.09 | ₩40,773 | ₩41,041 | ₩40,707 | ₩40,949 | +0.43% | 3.2천 |
|---|
| 2026.04.08 | ₩41,027 | ₩41,067 | ₩40,887 | ₩40,940 | -0.21% | 8.8천 |
|---|
| 2026.04.07 | ₩39,999 | ₩40,098 | ₩39,812 | ₩40,098 | +0.25% | 6.4천 |
|---|
| 2026.04.06 | ₩40,119 | ₩40,252 | ₩40,106 | ₩40,208 | +0.22% | 5천 |
|---|
| 2026.04.02 | ₩39,665 | ₩40,119 | ₩39,665 | ₩40,056 | +0.99% | 6.4만 |
|---|
| 2026.04.01 | ₩40,143 | ₩40,373 | ₩40,143 | ₩40,214 | +0.18% | 1.2만 |
|---|
| 2026.03.31 | ₩39,518 | ₩39,826 | ₩39,518 | ₩39,826 | +0.78% | 8.6천 |
|---|
| 2026.03.30 | ₩39,251 | ₩39,251 | ₩39,109 | ₩39,109 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩39,144 | ₩39,144 | ₩39,010 | ₩39,085 | -0.15% | 5.9천 |
|---|
| 2026.03.26 | ₩39,558 | ₩39,598 | ₩39,275 | ₩39,275 | -0.72% | 2.4만 |
|---|
| 2026.03.25 | ₩39,825 | ₩39,858 | ₩39,678 | ₩39,760 | -0.16% | 2천 |
|---|
| 2026.03.24 | ₩39,204 | ₩39,518 | ₩39,204 | ₩39,430 | +0.58% | 1.1만 |
|---|
| 2026.03.23 | ₩39,598 | ₩39,838 | ₩39,331 | ₩39,544 | -0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩39,518 | ₩39,518 | ₩38,999 | ₩38,999 | -1.31% | 8.1천 |
|---|
| 2026.03.19 | ₩39,491 | ₩39,825 | ₩39,451 | ₩39,798 | +0.78% | 9.6천 |
|---|
| 2026.03.18 | ₩39,989 | ₩40,065 | ₩39,785 | ₩39,785 | -0.51% | 1.3만 |
|---|
| 2026.03.17 | ₩40,279 | ₩40,279 | ₩40,065 | ₩40,134 | -0.36% | 6.4천 |
|---|
| 2026.03.16 | ₩40,025 | ₩40,079 | ₩39,905 | ₩40,013 | -0.03% | 4.7천 |
|---|
| 2026.03.13 | ₩40,019 | ₩40,045 | ₩39,571 | ₩39,618 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩40,065 | ₩40,065 | ₩39,878 | ₩39,890 | -0.44% | 3.1천 |
|---|
| 2026.03.11 | ₩40,146 | ₩40,279 | ₩40,106 | ₩40,212 | +0.17% | 3.2만 |
|---|
| 2026.03.10 | ₩40,306 | ₩40,593 | ₩40,172 | ₩40,267 | -0.10% | 2.5만 |
|---|
| 2026.03.09 | ₩39,918 | ₩40,266 | ₩39,584 | ₩40,242 | +0.81% | 2.7만 |
|---|
| 2026.03.06 | ₩40,092 | ₩40,226 | ₩39,972 | ₩40,059 | -0.08% | 9.3천 |
|---|
| 2026.03.05 | ₩40,480 | ₩40,480 | ₩40,079 | ₩40,247 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩40,580 | ₩40,814 | ₩40,573 | ₩40,747 | +0.41% | 2.8만 |
|---|
| 2026.03.03 | ₩40,440 | ₩40,687 | ₩40,079 | ₩40,501 | +0.15% | 3.9만 |
|---|
| 2026.03.02 | ₩41,348 | ₩41,348 | ₩41,081 | ₩41,190 | -0.38% | 6.1만 |
|---|
| 2026.02.27 | ₩41,595 | ₩41,722 | ₩41,568 | ₩41,611 | +0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩41,816 | ₩41,816 | ₩41,498 | ₩41,695 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩41,615 | ₩41,709 | ₩41,548 | ₩41,643 | +0.07% | 3만 |
|---|
| 2026.02.24 | ₩41,388 | ₩41,508 | ₩41,388 | ₩41,463 | +0.18% | 3.1만 |
|---|
| 2026.02.23 | ₩41,615 | ₩41,615 | ₩41,335 | ₩41,428 | -0.45% | 4.6만 |
|---|
| 2026.02.20 | ₩41,335 | ₩41,508 | ₩41,321 | ₩41,508 | +0.42% | 2.8만 |
|---|
| 2026.02.19 | ₩41,228 | ₩41,388 | ₩41,214 | ₩41,388 | +0.39% | 7.3만 |
|---|
| 2026.02.18 | ₩41,575 | ₩41,575 | ₩41,295 | ₩41,428 | -0.35% | 7.1만 |
|---|
| 2026.02.17 | ₩41,214 | ₩41,488 | ₩41,114 | ₩41,361 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩41,308 | ₩41,388 | ₩41,121 | ₩41,303 | -0.01% | 4.1만 |
|---|
| 2026.02.12 | ₩41,615 | ₩41,615 | ₩41,214 | ₩41,335 | -0.67% | 5.9만 |
|---|
| 2026.02.11 | ₩41,401 | ₩41,548 | ₩41,336 | ₩41,528 | +0.31% | 7.7만 |
|---|
| 2026.02.10 | ₩41,455 | ₩41,455 | ₩41,308 | ₩41,388 | -0.16% | 5.9만 |
|---|
| 2026.02.09 | ₩41,128 | ₩41,361 | ₩41,128 | ₩41,234 | +0.26% | 4.7만 |
|---|
| 2026.02.06 | ₩41,001 | ₩41,161 | ₩40,827 | ₩41,086 | +0.21% | 13.4만 |
|---|
| 2026.02.05 | ₩40,840 | ₩40,840 | ₩40,520 | ₩40,679 | -0.40% | 18.8만 |
|---|
| 2026.02.04 | ₩41,041 | ₩41,148 | ₩40,787 | ₩40,935 | -0.26% | 10.8만 |
|---|
| 2026.02.03 | ₩40,867 | ₩40,867 | ₩40,707 | ₩40,867 | 0.00% | 20.2만 |
|---|
| 2026.02.02 | ₩40,840 | ₩40,894 | ₩40,667 | ₩40,855 | +0.04% | 96.8만 |
|---|
| 2026.01.30 | ₩42,617 | ₩44,728 | ₩40,680 | ₩40,747 | -4.39% | 27.7만 |
|---|
| 2026.01.29 | ₩40,733 | ₩40,928 | ₩40,693 | ₩40,721 | -0.03% | 8.1천 |
|---|
| 2026.01.28 | ₩40,720 | ₩40,720 | ₩40,576 | ₩40,649 | -0.17% | 3.9만 |
|---|
| 2026.01.27 | ₩40,733 | ₩40,747 | ₩40,680 | ₩40,728 | -0.01% | 9.3천 |
|---|
| 2026.01.26 | ₩40,760 | ₩40,760 | ₩40,613 | ₩40,673 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩40,613 | ₩40,733 | ₩40,613 | ₩40,680 | +0.16% | 1.1만 |
|---|
| 2026.01.22 | ₩40,680 | ₩40,720 | ₩40,600 | ₩40,647 | -0.08% | 1.1만 |
|---|
| 2026.01.21 | ₩40,667 | ₩40,693 | ₩40,573 | ₩40,647 | -0.05% | 4.9천 |
|---|
| 2026.01.20 | ₩40,632 | ₩40,632 | ₩40,573 | ₩40,627 | -0.01% | 600 |
|---|
| 2026.01.16 | ₩40,665 | ₩40,693 | ₩40,573 | ₩40,640 | -0.06% | 2.7천 |
|---|
| 2026.01.15 | ₩40,560 | ₩40,625 | ₩40,560 | ₩40,625 | +0.16% | 700 |
|---|
| 2026.01.14 | ₩40,546 | ₩40,612 | ₩40,546 | ₩40,612 | +0.16% | 500 |
|---|
| 2026.01.13 | ₩40,546 | ₩40,615 | ₩40,546 | ₩40,611 | +0.16% | 3.7천 |
|---|
| 2026.01.12 | ₩40,533 | ₩40,578 | ₩40,533 | ₩40,578 | +0.11% | 6.9천 |
|---|
| 2026.01.09 | ₩40,533 | ₩40,600 | ₩40,533 | ₩40,597 | +0.16% | 500 |
|---|
| 2026.01.08 | ₩40,566 | ₩40,566 | ₩40,566 | ₩40,566 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩40,493 | ₩40,558 | ₩40,493 | ₩40,558 | +0.16% | 700 |
|---|
| 2026.01.06 | ₩40,494 | ₩40,556 | ₩40,494 | ₩40,556 | +0.15% | 200 |
|---|
| 2026.01.05 | ₩40,545 | ₩40,545 | ₩40,545 | ₩40,545 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,533 | ₩40,533 | ₩40,492 | ₩40,492 | -0.10% | 400 |
|---|
| 2025.12.31 | ₩40,410 | ₩40,440 | ₩40,373 | ₩40,379 | -0.08% | 2만 |
|---|
| 2025.12.30 | ₩40,413 | ₩40,458 | ₩40,413 | ₩40,458 | +0.11% | 200 |
|---|
| 2025.12.29 | ₩40,386 | ₩40,431 | ₩40,386 | ₩40,431 | +0.11% | 800 |
|---|
| 2025.12.26 | ₩40,386 | ₩40,425 | ₩40,386 | ₩40,425 | +0.10% | 600 |
|---|
| 2025.12.24 | ₩40,399 | ₩40,399 | ₩40,399 | ₩40,399 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,359 | ₩40,378 | ₩40,359 | ₩40,378 | +0.05% | 3.2천 |
|---|
| 2025.12.22 | ₩40,266 | ₩40,338 | ₩40,246 | ₩40,338 | +0.18% | 1.3천 |
|---|
| 2025.12.19 | ₩40,239 | ₩40,266 | ₩40,212 | ₩40,244 | +0.01% | 1천 |
|---|
| 2025.12.18 | ₩40,119 | ₩40,226 | ₩39,999 | ₩40,176 | +0.14% | 3.3천 |
|---|
| 2025.12.17 | ₩40,039 | ₩40,104 | ₩39,918 | ₩40,104 | +0.16% | 900 |
|---|
| 2025.12.16 | ₩40,119 | ₩40,171 | ₩40,119 | ₩40,171 | +0.13% | 3.8만 |
|---|
| 2025.12.15 | ₩40,212 | ₩40,212 | ₩40,196 | ₩40,196 | -0.04% | 400 |
|---|
| 2025.12.12 | ₩40,092 | ₩40,136 | ₩40,092 | ₩40,136 | +0.11% | 200 |
|---|
| 2025.12.11 | ₩40,159 | ₩40,184 | ₩40,159 | ₩40,184 | +0.06% | 200 |
|---|
| 2025.12.10 | ₩39,959 | ₩40,131 | ₩39,959 | ₩40,131 | +0.43% | 300 |
|---|
| 2025.12.09 | ₩39,956 | ₩39,956 | ₩39,956 | ₩39,956 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩39,957 | ₩39,957 | ₩39,957 | ₩39,957 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,009 | ₩40,009 | ₩40,009 | ₩40,009 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,989 | ₩39,989 | ₩39,989 | ₩39,989 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,918 | ₩39,948 | ₩39,918 | ₩39,948 | +0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩39,862 | ₩39,862 | ₩39,862 | ₩39,862 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,820 | ₩39,820 | ₩39,810 | ₩39,810 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩39,852 | ₩39,892 | ₩39,832 | ₩39,832 | -0.05% | 1.8천 |
|---|
| 2025.11.26 | ₩39,770 | ₩39,770 | ₩39,770 | ₩39,770 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,556 | ₩39,556 | ₩39,556 | ₩39,556 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,340 | ₩39,340 | ₩39,340 | ₩39,340 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,271 | ₩39,271 | ₩39,271 | ₩39,271 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩38,917 | ₩38,917 | ₩38,917 | ₩38,917 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,130 | ₩39,208 | ₩39,130 | ₩39,208 | +0.20% | 1.9천 |
|---|
| 2025.11.18 | ₩39,271 | ₩39,271 | ₩39,271 | ₩39,271 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,504 | ₩39,504 | ₩39,444 | ₩39,444 | -0.15% | 200 |
|---|
| 2025.11.14 | ₩39,711 | ₩39,711 | ₩39,711 | ₩39,711 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,703 | ₩39,703 | ₩39,703 | ₩39,703 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,856 | ₩39,856 | ₩39,856 | ₩39,856 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩39,812 | ₩39,812 | ₩39,731 | ₩39,778 | -0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩39,705 | ₩39,705 | ₩39,705 | ₩39,705 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,518 | ₩39,518 | ₩39,518 | ₩39,518 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,452 | ₩39,452 | ₩39,452 | ₩39,452 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,411 | ₩39,480 | ₩39,411 | ₩39,480 | +0.18% | 6.8천 |
|---|
| 2025.11.04 | ₩39,355 | ₩39,355 | ₩39,355 | ₩39,355 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,528 | ₩39,528 | ₩39,528 | ₩39,528 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,464 | ₩39,524 | ₩39,464 | ₩39,524 | +0.15% | 600 |
|---|
| 2025.10.30 | ₩39,571 | ₩39,571 | ₩39,556 | ₩39,556 | -0.04% | 1.5천 |
|---|
| 2025.10.29 | ₩39,694 | ₩39,694 | ₩39,595 | ₩39,595 | -0.25% | 200 |
|---|
| 2025.10.28 | ₩39,690 | ₩39,690 | ₩39,682 | ₩39,682 | -0.02% | 800 |
|---|
| 2025.10.27 | ₩39,625 | ₩39,682 | ₩39,611 | ₩39,682 | +0.14% | 8.5천 |
|---|
| 2025.10.24 | ₩39,532 | ₩39,638 | ₩39,531 | ₩39,595 | +0.16% | 1.4천 |
|---|
| 2025.10.23 | ₩39,542 | ₩39,542 | ₩39,542 | ₩39,542 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩39,384 | ₩39,470 | ₩39,384 | ₩39,470 | +0.22% | 400 |
|---|
| 2025.10.21 | ₩39,478 | ₩39,515 | ₩39,478 | ₩39,515 | +0.09% | 300 |
|---|
| 2025.10.20 | ₩39,504 | ₩39,570 | ₩39,504 | ₩39,570 | +0.17% | 700 |
|---|
| 2025.10.17 | ₩39,317 | ₩39,415 | ₩39,317 | ₩39,415 | +0.25% | 1.5천 |
|---|
| 2025.10.16 | ₩39,337 | ₩39,337 | ₩39,337 | ₩39,337 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,333 | ₩39,333 | ₩39,237 | ₩39,303 | -0.08% | 2.6천 |
|---|
| 2025.10.14 | ₩39,157 | ₩39,237 | ₩39,157 | ₩39,236 | +0.20% | 1.7만 |
|---|
| 2025.10.13 | ₩39,117 | ₩39,196 | ₩39,117 | ₩39,196 | +0.20% | 200 |
|---|
| 2025.10.10 | ₩39,120 | ₩39,120 | ₩39,022 | ₩39,022 | -0.25% | 6.5천 |
|---|