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 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
| 2026.10.08 | ₩41,415 | ₩41,588 | ₩41,415 | ₩41,588 | +0.42% | 2.8천 |
| 2026.10.07 | ₩41,709 | ₩41,735 | ₩41,695 | ₩41,695 | -0.03% | 1.3천 |
| 2026.10.06 | ₩42,042 | ₩42,109 | ₩42,002 | ₩42,002 | -0.10% | 6.5천 |
| 2026.10.05 | ₩41,889 | ₩41,909 | ₩41,842 | ₩41,909 | +0.05% | 1.8천 |
| 2026.10.02 | ₩41,882 | ₩41,882 | ₩41,882 | ₩41,882 | 0.00% | 100 |
| 2026.10.01 | ₩41,710 | ₩41,710 | ₩41,562 | ₩41,628 | -0.20% | 7.7천 |
| 2026.09.30 | ₩41,909 | ₩41,909 | ₩41,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,909 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩42,082 | ₩42,082 | ₩42,082 | ₩42,082 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,042 | ₩42,203 | ₩42,042 | ₩42,203 | +0.38% | 800 |
|---|
| 2026.09.25 | ₩42,189 | ₩42,376 | ₩42,189 | ₩42,349 | +0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩42,016 | ₩42,177 | ₩42,016 | ₩42,069 | +0.13% | 3.9천 |
|---|
| 2026.09.23 | ₩42,297 | ₩42,297 | ₩42,189 | ₩42,189 | -0.26% | 800 |
|---|
| 2026.09.22 | ₩42,623 | ₩42,682 | ₩42,616 | ₩42,682 | +0.14% | 1.7만 |
|---|
| 2026.09.21 | ₩42,498 | ₩42,563 | ₩42,429 | ₩42,560 | +0.15% | 1.1만 |
|---|
| 2026.09.18 | ₩42,229 | ₩42,269 | ₩42,229 | ₩42,261 | +0.08% | 1.6만 |
|---|
| 2026.09.17 | ₩42,511 | ₩42,556 | ₩42,511 | ₩42,554 | +0.10% | 900 |
|---|
| 2026.09.16 | ₩42,456 | ₩42,456 | ₩42,269 | ₩42,269 | -0.44% | 3.8천 |
|---|
| 2026.09.15 | ₩42,324 | ₩42,376 | ₩42,324 | ₩42,373 | +0.12% | 700 |
|---|
| 2026.09.14 | ₩42,603 | ₩42,603 | ₩42,531 | ₩42,531 | -0.17% | 200 |
|---|
| 2026.09.11 | ₩42,687 | ₩42,687 | ₩42,687 | ₩42,687 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩42,536 | ₩42,536 | ₩42,441 | ₩42,441 | -0.22% | 200 |
|---|
| 2026.09.09 | ₩42,630 | ₩42,674 | ₩42,630 | ₩42,674 | +0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩42,942 | ₩42,942 | ₩42,942 | ₩42,942 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,990 | ₩43,042 | ₩42,990 | ₩43,042 | +0.12% | 200 |
|---|
| 2026.09.03 | ₩42,911 | ₩43,004 | ₩42,911 | ₩42,964 | +0.12% | 700 |
|---|
| 2026.09.02 | ₩42,727 | ₩42,727 | ₩42,727 | ₩42,727 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,676 | ₩42,676 | ₩42,563 | ₩42,628 | -0.11% | 2.4만 |
|---|
| 2026.08.31 | ₩42,763 | ₩42,839 | ₩42,763 | ₩42,839 | +0.18% | 1.1천 |
|---|
| 2026.08.28 | ₩42,882 | ₩42,882 | ₩42,882 | ₩42,882 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,857 | ₩42,907 | ₩42,857 | ₩42,907 | +0.12% | 200 |
|---|
| 2026.08.26 | ₩42,952 | ₩42,976 | ₩42,911 | ₩42,976 | +0.06% | 2천 |
|---|
| 2026.08.25 | ₩43,024 | ₩43,038 | ₩42,964 | ₩43,038 | +0.03% | 2.6천 |
|---|
| 2026.08.24 | ₩42,857 | ₩42,870 | ₩42,810 | ₩42,861 | +0.01% | 8.7천 |
|---|
| 2026.08.21 | ₩42,883 | ₩42,921 | ₩42,870 | ₩42,897 | +0.03% | 8.7천 |
|---|
| 2026.08.20 | ₩42,670 | ₩42,688 | ₩42,650 | ₩42,688 | +0.04% | 3.1천 |
|---|
| 2026.08.19 | ₩42,616 | ₩42,794 | ₩42,576 | ₩42,794 | +0.42% | 1만 |
|---|
| 2026.08.18 | ₩42,696 | ₩42,709 | ₩42,683 | ₩42,709 | +0.03% | 8.7천 |
|---|
| 2026.08.17 | ₩42,950 | ₩43,030 | ₩42,950 | ₩42,956 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩43,044 | ₩43,044 | ₩42,817 | ₩42,897 | -0.34% | 2.9만 |
|---|
| 2026.08.13 | ₩42,970 | ₩42,984 | ₩42,803 | ₩42,937 | -0.08% | 2.3만 |
|---|
| 2026.08.12 | ₩42,857 | ₩42,923 | ₩42,830 | ₩42,921 | +0.15% | 1.6만 |
|---|
| 2026.08.11 | ₩42,777 | ₩42,855 | ₩42,737 | ₩42,855 | +0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩42,842 | ₩42,842 | ₩42,842 | ₩42,842 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,830 | ₩42,883 | ₩42,670 | ₩42,883 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩42,749 | ₩42,749 | ₩42,630 | ₩42,630 | -0.28% | 1.8만 |
|---|
| 2026.08.05 | ₩42,777 | ₩42,777 | ₩42,699 | ₩42,699 | -0.18% | 1.2천 |
|---|
| 2026.08.04 | ₩42,616 | ₩42,630 | ₩42,590 | ₩42,590 | -0.06% | 3.9만 |
|---|
| 2026.08.03 | ₩42,309 | ₩42,336 | ₩42,309 | ₩42,336 | +0.06% | 800 |
|---|
| 2026.07.31 | ₩42,329 | ₩42,329 | ₩42,269 | ₩42,307 | -0.05% | 900 |
|---|
| 2026.07.30 | ₩42,216 | ₩42,376 | ₩42,216 | ₩42,376 | +0.38% | 1.9천 |
|---|
| 2026.07.29 | ₩41,775 | ₩41,949 | ₩41,682 | ₩41,829 | +0.13% | 3.1천 |
|---|
| 2026.07.28 | ₩41,762 | ₩41,976 | ₩41,762 | ₩41,914 | +0.36% | 1.6만 |
|---|
| 2026.07.27 | ₩41,879 | ₩41,879 | ₩41,879 | ₩41,879 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,735 | ₩41,855 | ₩41,735 | ₩41,781 | +0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩41,662 | ₩41,682 | ₩41,622 | ₩41,635 | -0.06% | 1천 |
|---|
| 2026.07.22 | ₩41,964 | ₩42,042 | ₩41,935 | ₩41,968 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩41,789 | ₩41,902 | ₩41,789 | ₩41,893 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,682 | ₩41,682 | ₩41,611 | ₩41,611 | -0.17% | 700 |
|---|
| 2026.07.17 | ₩41,642 | ₩41,714 | ₩41,642 | ₩41,714 | +0.17% | 2.9만 |
|---|
| 2026.07.16 | ₩41,777 | ₩41,875 | ₩41,735 | ₩41,789 | +0.03% | 5.8천 |
|---|
| 2026.07.15 | ₩41,949 | ₩41,976 | ₩41,842 | ₩41,962 | +0.03% | 4.3만 |
|---|
| 2026.07.14 | ₩41,922 | ₩41,976 | ₩41,854 | ₩41,854 | -0.16% | 1.5만 |
|---|
| 2026.07.13 | ₩41,775 | ₩41,775 | ₩41,670 | ₩41,714 | -0.15% | 400 |
|---|
| 2026.07.10 | ₩41,935 | ₩41,935 | ₩41,935 | ₩41,935 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,818 | ₩41,835 | ₩41,802 | ₩41,814 | -0.01% | 3.6천 |
|---|
| 2026.07.08 | ₩41,622 | ₩41,687 | ₩41,575 | ₩41,687 | +0.16% | 4.3만 |
|---|
| 2026.07.07 | ₩41,895 | ₩41,895 | ₩41,873 | ₩41,873 | -0.05% | 200 |
|---|
| 2026.07.06 | ₩42,069 | ₩42,122 | ₩42,069 | ₩42,109 | +0.10% | 600 |
|---|
| 2026.07.02 | ₩41,789 | ₩41,887 | ₩41,789 | ₩41,887 | +0.24% | 6.5만 |
|---|
| 2026.07.01 | ₩41,575 | ₩41,655 | ₩41,575 | ₩41,618 | +0.10% | 9.1천 |
|---|
| 2026.06.30 | ₩41,735 | ₩41,757 | ₩41,735 | ₩41,757 | +0.05% | 700 |
|---|
| 2026.06.29 | ₩41,628 | ₩41,679 | ₩41,628 | ₩41,679 | +0.12% | 300 |
|---|
| 2026.06.26 | ₩41,548 | ₩41,548 | ₩41,504 | ₩41,504 | -0.11% | 100 |
|---|
| 2026.06.25 | ₩41,702 | ₩41,702 | ₩41,562 | ₩41,620 | -0.20% | 6.3천 |
|---|
| 2026.06.24 | ₩41,502 | ₩41,502 | ₩41,335 | ₩41,427 | -0.18% | 400 |
|---|
| 2026.06.23 | ₩41,535 | ₩41,536 | ₩41,388 | ₩41,442 | -0.23% | 2만 |
|---|
| 2026.06.22 | ₩41,869 | ₩41,914 | ₩41,869 | ₩41,914 | +0.11% | 400 |
|---|
| 2026.06.18 | ₩41,902 | ₩41,914 | ₩41,829 | ₩41,842 | -0.14% | 700 |
|---|
| 2026.06.17 | ₩42,002 | ₩42,056 | ₩41,742 | ₩41,742 | -0.62% | 400 |
|---|
| 2026.06.16 | ₩41,842 | ₩41,882 | ₩41,775 | ₩41,813 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩41,909 | ₩41,909 | ₩41,762 | ₩41,762 | -0.35% | 1.8천 |
|---|
| 2026.06.12 | ₩41,295 | ₩41,697 | ₩41,295 | ₩41,666 | +0.90% | 1만 |
|---|
| 2026.06.11 | ₩41,108 | ₩41,620 | ₩41,108 | ₩41,620 | +1.25% | 600 |
|---|
| 2026.06.10 | ₩41,054 | ₩41,054 | ₩40,914 | ₩40,950 | -0.25% | 2천 |
|---|
| 2026.06.09 | ₩41,148 | ₩41,212 | ₩41,134 | ₩41,212 | +0.16% | 300 |
|---|
| 2026.06.08 | ₩41,257 | ₩41,308 | ₩41,188 | ₩41,247 | -0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩41,388 | ₩41,388 | ₩41,108 | ₩41,112 | -0.67% | 2.3천 |
|---|
| 2026.06.04 | ₩41,563 | ₩41,666 | ₩41,563 | ₩41,666 | +0.25% | 1.2천 |
|---|
| 2026.06.03 | ₩41,496 | ₩41,562 | ₩41,482 | ₩41,498 | +0.00% | 7.4천 |
|---|
| 2026.06.02 | ₩41,401 | ₩41,628 | ₩41,401 | ₩41,615 | +0.52% | 5.2천 |
|---|
| 2026.06.01 | ₩41,401 | ₩41,615 | ₩41,401 | ₩41,482 | +0.19% | 7.3천 |
|---|
| 2026.05.29 | ₩41,628 | ₩41,668 | ₩41,599 | ₩41,599 | -0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩41,548 | ₩41,592 | ₩41,548 | ₩41,592 | +0.11% | 1천 |
|---|
| 2026.05.27 | ₩41,563 | ₩41,615 | ₩41,563 | ₩41,584 | +0.05% | 600 |
|---|
| 2026.05.26 | ₩41,575 | ₩41,662 | ₩41,575 | ₩41,660 | +0.21% | 1.4천 |
|---|
| 2026.05.22 | ₩41,415 | ₩41,468 | ₩41,415 | ₩41,431 | +0.04% | 4.7천 |
|---|
| 2026.05.21 | ₩41,275 | ₩41,548 | ₩41,255 | ₩41,464 | +0.46% | 3.9천 |
|---|
| 2026.05.20 | ₩40,988 | ₩41,321 | ₩40,988 | ₩41,308 | +0.78% | 3.9천 |
|---|
| 2026.05.19 | ₩40,962 | ₩41,057 | ₩40,948 | ₩40,948 | -0.04% | 3.6천 |
|---|
| 2026.05.18 | ₩41,068 | ₩41,188 | ₩40,948 | ₩41,094 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩40,922 | ₩41,068 | ₩40,921 | ₩40,934 | +0.03% | 1만 |
|---|
| 2026.05.14 | ₩41,348 | ₩41,348 | ₩41,255 | ₩41,255 | -0.23% | 1.4만 |
|---|
| 2026.05.13 | ₩41,241 | ₩41,375 | ₩41,241 | ₩41,339 | +0.24% | 2.6만 |
|---|
| 2026.05.12 | ₩41,134 | ₩41,295 | ₩41,134 | ₩41,251 | +0.28% | 8.7천 |
|---|
| 2026.05.11 | ₩41,375 | ₩41,428 | ₩41,295 | ₩41,321 | -0.13% | 2.6만 |
|---|
| 2026.05.08 | ₩41,121 | ₩41,375 | ₩41,121 | ₩41,375 | +0.62% | 6.1만 |
|---|
| 2026.05.07 | ₩41,482 | ₩41,482 | ₩41,128 | ₩41,158 | -0.78% | 1천 |
|---|
| 2026.05.06 | ₩41,535 | ₩41,623 | ₩41,495 | ₩41,583 | +0.12% | 5.6천 |
|---|
| 2026.05.05 | ₩40,961 | ₩40,974 | ₩40,841 | ₩40,969 | +0.02% | 2.7만 |
|---|
| 2026.05.04 | ₩40,894 | ₩40,894 | ₩40,680 | ₩40,694 | -0.49% | 7.2만 |
|---|
| 2026.05.01 | ₩41,181 | ₩41,188 | ₩40,934 | ₩41,049 | -0.32% | 56.4만 |
|---|
| 2026.04.30 | ₩40,981 | ₩41,114 | ₩40,981 | ₩41,114 | +0.33% | 1.1만 |
|---|
| 2026.04.29 | ₩40,627 | ₩40,667 | ₩40,507 | ₩40,507 | -0.30% | 9.1천 |
|---|
| 2026.04.28 | ₩40,734 | ₩40,787 | ₩40,707 | ₩40,781 | +0.11% | 5.7천 |
|---|
| 2026.04.27 | ₩40,974 | ₩40,974 | ₩40,827 | ₩40,879 | -0.23% | 5.6천 |
|---|
| 2026.04.24 | ₩40,907 | ₩40,948 | ₩40,841 | ₩40,906 | -0.00% | 1.8만 |
|---|
| 2026.04.23 | ₩40,974 | ₩40,974 | ₩40,695 | ₩40,789 | -0.45% | 2.5만 |
|---|
| 2026.04.22 | ₩40,881 | ₩41,000 | ₩40,881 | ₩40,940 | +0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩40,988 | ₩41,014 | ₩40,861 | ₩40,861 | -0.31% | 2.6만 |
|---|
| 2026.04.20 | ₩41,315 | ₩41,375 | ₩41,273 | ₩41,292 | -0.05% | 7.7천 |
|---|
| 2026.04.17 | ₩41,508 | ₩41,568 | ₩41,360 | ₩41,360 | -0.36% | 3.5만 |
|---|
| 2026.04.16 | ₩41,241 | ₩41,241 | ₩41,126 | ₩41,126 | -0.28% | 1.3천 |
|---|
| 2026.04.15 | ₩41,241 | ₩41,255 | ₩41,094 | ₩41,205 | -0.09% | 6.3천 |
|---|
| 2026.04.14 | ₩41,228 | ₩41,335 | ₩41,228 | ₩41,259 | +0.07% | 2.3천 |
|---|
| 2026.04.13 | ₩40,948 | ₩41,148 | ₩40,874 | ₩41,028 | +0.20% | 1.7만 |
|---|
| 2026.04.10 | ₩41,108 | ₩41,108 | ₩40,680 | ₩40,854 | -0.62% | 18.3만 |
|---|
| 2026.04.09 | ₩40,747 | ₩41,014 | ₩40,680 | ₩40,922 | +0.43% | 3.2천 |
|---|
| 2026.04.08 | ₩41,001 | ₩41,041 | ₩40,861 | ₩40,914 | -0.21% | 8.8천 |
|---|
| 2026.04.07 | ₩39,973 | ₩40,072 | ₩39,786 | ₩40,072 | +0.25% | 6.4천 |
|---|
| 2026.04.06 | ₩40,093 | ₩40,227 | ₩40,080 | ₩40,183 | +0.22% | 5천 |
|---|
| 2026.04.02 | ₩39,639 | ₩40,093 | ₩39,639 | ₩40,030 | +0.99% | 6.4만 |
|---|
| 2026.04.01 | ₩40,117 | ₩40,347 | ₩40,117 | ₩40,188 | +0.18% | 1.2만 |
|---|
| 2026.03.31 | ₩39,492 | ₩39,801 | ₩39,492 | ₩39,801 | +0.78% | 8.6천 |
|---|
| 2026.03.30 | ₩39,225 | ₩39,225 | ₩39,084 | ₩39,084 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩39,118 | ₩39,118 | ₩38,985 | ₩39,060 | -0.15% | 5.9천 |
|---|
| 2026.03.26 | ₩39,532 | ₩39,572 | ₩39,249 | ₩39,249 | -0.72% | 2.4만 |
|---|
| 2026.03.25 | ₩39,799 | ₩39,833 | ₩39,652 | ₩39,734 | -0.16% | 2천 |
|---|
| 2026.03.24 | ₩39,179 | ₩39,492 | ₩39,179 | ₩39,404 | +0.58% | 1.1만 |
|---|
| 2026.03.23 | ₩39,572 | ₩39,813 | ₩39,305 | ₩39,519 | -0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩39,492 | ₩39,492 | ₩38,974 | ₩38,974 | -1.31% | 8.1천 |
|---|
| 2026.03.19 | ₩39,466 | ₩39,799 | ₩39,426 | ₩39,773 | +0.78% | 9.6천 |
|---|
| 2026.03.18 | ₩39,964 | ₩40,040 | ₩39,759 | ₩39,759 | -0.51% | 1.3만 |
|---|
| 2026.03.17 | ₩40,253 | ₩40,253 | ₩40,040 | ₩40,108 | -0.36% | 6.4천 |
|---|
| 2026.03.16 | ₩40,000 | ₩40,053 | ₩39,879 | ₩39,988 | -0.03% | 4.7천 |
|---|
| 2026.03.13 | ₩39,993 | ₩40,020 | ₩39,546 | ₩39,592 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩40,040 | ₩40,040 | ₩39,853 | ₩39,865 | -0.44% | 3.1천 |
|---|
| 2026.03.11 | ₩40,120 | ₩40,253 | ₩40,080 | ₩40,187 | +0.17% | 3.2만 |
|---|
| 2026.03.10 | ₩40,280 | ₩40,567 | ₩40,146 | ₩40,241 | -0.10% | 2.5만 |
|---|
| 2026.03.09 | ₩39,893 | ₩40,240 | ₩39,559 | ₩40,216 | +0.81% | 2.7만 |
|---|
| 2026.03.06 | ₩40,066 | ₩40,200 | ₩39,946 | ₩40,033 | -0.08% | 9.3천 |
|---|
| 2026.03.05 | ₩40,454 | ₩40,454 | ₩40,053 | ₩40,221 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩40,554 | ₩40,787 | ₩40,547 | ₩40,721 | +0.41% | 2.8만 |
|---|
| 2026.03.03 | ₩40,413 | ₩40,660 | ₩40,053 | ₩40,475 | +0.15% | 3.9만 |
|---|
| 2026.03.02 | ₩41,321 | ₩41,321 | ₩41,054 | ₩41,164 | -0.38% | 6.1만 |
|---|
| 2026.02.27 | ₩41,568 | ₩41,695 | ₩41,542 | ₩41,584 | +0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩41,789 | ₩41,789 | ₩41,471 | ₩41,668 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩41,588 | ₩41,682 | ₩41,522 | ₩41,616 | +0.07% | 3만 |
|---|
| 2026.02.24 | ₩41,361 | ₩41,482 | ₩41,361 | ₩41,436 | +0.18% | 3.1만 |
|---|
| 2026.02.23 | ₩41,588 | ₩41,588 | ₩41,308 | ₩41,401 | -0.45% | 4.6만 |
|---|
| 2026.02.20 | ₩41,308 | ₩41,482 | ₩41,295 | ₩41,482 | +0.42% | 2.8만 |
|---|
| 2026.02.19 | ₩41,201 | ₩41,361 | ₩41,188 | ₩41,361 | +0.39% | 7.3만 |
|---|
| 2026.02.18 | ₩41,548 | ₩41,548 | ₩41,268 | ₩41,401 | -0.35% | 7.1만 |
|---|
| 2026.02.17 | ₩41,188 | ₩41,462 | ₩41,088 | ₩41,335 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩41,281 | ₩41,361 | ₩41,094 | ₩41,276 | -0.01% | 4.1만 |
|---|
| 2026.02.12 | ₩41,588 | ₩41,588 | ₩41,188 | ₩41,308 | -0.67% | 5.9만 |
|---|
| 2026.02.11 | ₩41,375 | ₩41,522 | ₩41,309 | ₩41,502 | +0.31% | 7.7만 |
|---|
| 2026.02.10 | ₩41,428 | ₩41,428 | ₩41,281 | ₩41,361 | -0.16% | 5.9만 |
|---|
| 2026.02.09 | ₩41,101 | ₩41,335 | ₩41,101 | ₩41,208 | +0.26% | 4.7만 |
|---|
| 2026.02.06 | ₩40,974 | ₩41,134 | ₩40,801 | ₩41,060 | +0.21% | 13.4만 |
|---|
| 2026.02.05 | ₩40,814 | ₩40,814 | ₩40,494 | ₩40,652 | -0.40% | 18.8만 |
|---|
| 2026.02.04 | ₩41,014 | ₩41,121 | ₩40,761 | ₩40,909 | -0.26% | 10.8만 |
|---|
| 2026.02.03 | ₩40,841 | ₩40,841 | ₩40,680 | ₩40,841 | 0.00% | 20.2만 |
|---|
| 2026.02.02 | ₩40,814 | ₩40,867 | ₩40,640 | ₩40,829 | +0.04% | 96.8만 |
|---|
| 2026.01.30 | ₩42,590 | ₩44,699 | ₩40,654 | ₩40,721 | -4.39% | 27.7만 |
|---|
| 2026.01.29 | ₩40,707 | ₩40,902 | ₩40,667 | ₩40,695 | -0.03% | 8.1천 |
|---|
| 2026.01.28 | ₩40,694 | ₩40,694 | ₩40,550 | ₩40,623 | -0.17% | 3.9만 |
|---|
| 2026.01.27 | ₩40,707 | ₩40,721 | ₩40,654 | ₩40,702 | -0.01% | 9.3천 |
|---|
| 2026.01.26 | ₩40,734 | ₩40,734 | ₩40,587 | ₩40,647 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩40,587 | ₩40,707 | ₩40,587 | ₩40,654 | +0.16% | 1.1만 |
|---|
| 2026.01.22 | ₩40,654 | ₩40,694 | ₩40,574 | ₩40,620 | -0.08% | 1.1만 |
|---|
| 2026.01.21 | ₩40,640 | ₩40,667 | ₩40,547 | ₩40,620 | -0.05% | 4.9천 |
|---|
| 2026.01.20 | ₩40,606 | ₩40,606 | ₩40,547 | ₩40,600 | -0.01% | 600 |
|---|
| 2026.01.16 | ₩40,639 | ₩40,667 | ₩40,547 | ₩40,614 | -0.06% | 2.7천 |
|---|
| 2026.01.15 | ₩40,534 | ₩40,599 | ₩40,534 | ₩40,599 | +0.16% | 700 |
|---|
| 2026.01.14 | ₩40,520 | ₩40,586 | ₩40,520 | ₩40,586 | +0.16% | 500 |
|---|
| 2026.01.13 | ₩40,520 | ₩40,588 | ₩40,520 | ₩40,584 | +0.16% | 3.7천 |
|---|
| 2026.01.12 | ₩40,507 | ₩40,552 | ₩40,507 | ₩40,552 | +0.11% | 6.9천 |
|---|
| 2026.01.09 | ₩40,507 | ₩40,574 | ₩40,507 | ₩40,571 | +0.16% | 500 |
|---|
| 2026.01.08 | ₩40,540 | ₩40,540 | ₩40,540 | ₩40,540 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩40,467 | ₩40,532 | ₩40,467 | ₩40,532 | +0.16% | 700 |
|---|
| 2026.01.06 | ₩40,468 | ₩40,530 | ₩40,468 | ₩40,530 | +0.15% | 200 |
|---|
| 2026.01.05 | ₩40,519 | ₩40,519 | ₩40,519 | ₩40,519 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,507 | ₩40,507 | ₩40,466 | ₩40,466 | -0.10% | 400 |
|---|
| 2025.12.31 | ₩40,384 | ₩40,413 | ₩40,347 | ₩40,353 | -0.08% | 2만 |
|---|
| 2025.12.30 | ₩40,387 | ₩40,432 | ₩40,387 | ₩40,432 | +0.11% | 200 |
|---|
| 2025.12.29 | ₩40,360 | ₩40,405 | ₩40,360 | ₩40,405 | +0.11% | 800 |
|---|
| 2025.12.26 | ₩40,360 | ₩40,399 | ₩40,360 | ₩40,399 | +0.10% | 600 |
|---|
| 2025.12.24 | ₩40,373 | ₩40,373 | ₩40,373 | ₩40,373 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,333 | ₩40,352 | ₩40,333 | ₩40,352 | +0.05% | 3.2천 |
|---|
| 2025.12.22 | ₩40,240 | ₩40,312 | ₩40,220 | ₩40,312 | +0.18% | 1.3천 |
|---|
| 2025.12.19 | ₩40,213 | ₩40,240 | ₩40,187 | ₩40,219 | +0.01% | 1천 |
|---|
| 2025.12.18 | ₩40,093 | ₩40,200 | ₩39,973 | ₩40,150 | +0.14% | 3.3천 |
|---|
| 2025.12.17 | ₩40,013 | ₩40,078 | ₩39,893 | ₩40,078 | +0.16% | 900 |
|---|
| 2025.12.16 | ₩40,093 | ₩40,145 | ₩40,093 | ₩40,145 | +0.13% | 3.8만 |
|---|
| 2025.12.15 | ₩40,187 | ₩40,187 | ₩40,170 | ₩40,170 | -0.04% | 400 |
|---|
| 2025.12.12 | ₩40,066 | ₩40,110 | ₩40,066 | ₩40,110 | +0.11% | 200 |
|---|
| 2025.12.11 | ₩40,133 | ₩40,158 | ₩40,133 | ₩40,158 | +0.06% | 200 |
|---|
| 2025.12.10 | ₩39,933 | ₩40,105 | ₩39,933 | ₩40,105 | +0.43% | 300 |
|---|
| 2025.12.09 | ₩39,930 | ₩39,930 | ₩39,930 | ₩39,930 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩39,932 | ₩39,932 | ₩39,932 | ₩39,932 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,964 | ₩39,964 | ₩39,964 | ₩39,964 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,893 | ₩39,922 | ₩39,893 | ₩39,922 | +0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩39,837 | ₩39,837 | ₩39,837 | ₩39,837 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,794 | ₩39,794 | ₩39,785 | ₩39,785 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩39,826 | ₩39,866 | ₩39,806 | ₩39,806 | -0.05% | 1.8천 |
|---|
| 2025.11.26 | ₩39,745 | ₩39,745 | ₩39,745 | ₩39,745 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,315 | ₩39,315 | ₩39,315 | ₩39,315 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,245 | ₩39,245 | ₩39,245 | ₩39,245 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,105 | ₩39,183 | ₩39,105 | ₩39,183 | +0.20% | 1.9천 |
|---|
| 2025.11.18 | ₩39,245 | ₩39,245 | ₩39,245 | ₩39,245 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,479 | ₩39,479 | ₩39,419 | ₩39,419 | -0.15% | 200 |
|---|
| 2025.11.14 | ₩39,686 | ₩39,686 | ₩39,686 | ₩39,686 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,678 | ₩39,678 | ₩39,678 | ₩39,678 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,830 | ₩39,830 | ₩39,830 | ₩39,830 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩39,786 | ₩39,786 | ₩39,706 | ₩39,753 | -0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩39,679 | ₩39,679 | ₩39,679 | ₩39,679 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,492 | ₩39,492 | ₩39,492 | ₩39,492 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,427 | ₩39,427 | ₩39,427 | ₩39,427 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,385 | ₩39,455 | ₩39,385 | ₩39,455 | +0.18% | 6.8천 |
|---|
| 2025.11.04 | ₩39,329 | ₩39,329 | ₩39,329 | ₩39,329 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,503 | ₩39,503 | ₩39,503 | ₩39,503 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,439 | ₩39,499 | ₩39,439 | ₩39,499 | +0.15% | 600 |
|---|
| 2025.10.30 | ₩39,546 | ₩39,546 | ₩39,531 | ₩39,531 | -0.04% | 1.5천 |
|---|
| 2025.10.29 | ₩39,668 | ₩39,668 | ₩39,570 | ₩39,570 | -0.25% | 200 |
|---|
| 2025.10.28 | ₩39,664 | ₩39,664 | ₩39,656 | ₩39,656 | -0.02% | 800 |
|---|
| 2025.10.27 | ₩39,599 | ₩39,656 | ₩39,586 | ₩39,656 | +0.14% | 8.5천 |
|---|
| 2025.10.24 | ₩39,507 | ₩39,612 | ₩39,506 | ₩39,570 | +0.16% | 1.4천 |
|---|
| 2025.10.23 | ₩39,516 | ₩39,516 | ₩39,516 | ₩39,516 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩39,359 | ₩39,444 | ₩39,359 | ₩39,444 | +0.22% | 400 |
|---|
| 2025.10.21 | ₩39,452 | ₩39,490 | ₩39,452 | ₩39,490 | +0.09% | 300 |
|---|
| 2025.10.20 | ₩39,479 | ₩39,544 | ₩39,479 | ₩39,544 | +0.17% | 700 |
|---|
| 2025.10.17 | ₩39,292 | ₩39,389 | ₩39,292 | ₩39,389 | +0.25% | 1.5천 |
|---|
| 2025.10.16 | ₩39,312 | ₩39,312 | ₩39,312 | ₩39,312 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,308 | ₩39,308 | ₩39,212 | ₩39,277 | -0.08% | 2.6천 |
|---|
| 2025.10.14 | ₩39,132 | ₩39,212 | ₩39,132 | ₩39,211 | +0.20% | 1.7만 |
|---|
| 2025.10.13 | ₩39,092 | ₩39,170 | ₩39,092 | ₩39,170 | +0.20% | 200 |
|---|
| 2025.10.10 | ₩39,094 | ₩39,094 | ₩38,997 | ₩38,997 | -0.25% | 6.5천 |
|---|