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 | ₩41,709 | ₩41,709 | ₩41,709 | ₩41,709 | 0.00% | 100 |
| 2026.10.08 | ₩41,402 | ₩41,575 | ₩41,402 | ₩41,575 | +0.42% | 2.8천 |
| 2026.10.07 | ₩41,695 | ₩41,722 | ₩41,682 | ₩41,682 | -0.03% | 1.3천 |
| 2026.10.06 | ₩42,029 | ₩42,096 | ₩41,989 | ₩41,989 | -0.10% | 6.5천 |
| 2026.10.05 | ₩41,876 | ₩41,896 | ₩41,829 | ₩41,896 | +0.05% | 1.8천 |
| 2026.10.02 | ₩41,869 | ₩41,869 | ₩41,869 | ₩41,869 | 0.00% | 100 |
| 2026.10.01 | ₩41,697 | ₩41,697 | ₩41,549 | ₩41,615 | -0.20% | 7.7천 |
| 2026.09.30 | ₩41,896 | ₩41,896 | ₩41,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,896 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩42,069 | ₩42,069 | ₩42,069 | ₩42,069 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,029 | ₩42,189 | ₩42,029 | ₩42,189 | +0.38% | 800 |
|---|
| 2026.09.25 | ₩42,176 | ₩42,363 | ₩42,176 | ₩42,336 | +0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩42,002 | ₩42,164 | ₩42,002 | ₩42,056 | +0.13% | 3.9천 |
|---|
| 2026.09.23 | ₩42,284 | ₩42,284 | ₩42,176 | ₩42,176 | -0.26% | 800 |
|---|
| 2026.09.22 | ₩42,610 | ₩42,668 | ₩42,603 | ₩42,668 | +0.14% | 1.7만 |
|---|
| 2026.09.21 | ₩42,484 | ₩42,550 | ₩42,416 | ₩42,547 | +0.15% | 1.1만 |
|---|
| 2026.09.18 | ₩42,216 | ₩42,256 | ₩42,216 | ₩42,248 | +0.08% | 1.6만 |
|---|
| 2026.09.17 | ₩42,498 | ₩42,543 | ₩42,498 | ₩42,540 | +0.10% | 900 |
|---|
| 2026.09.16 | ₩42,443 | ₩42,443 | ₩42,256 | ₩42,256 | -0.44% | 3.8천 |
|---|
| 2026.09.15 | ₩42,311 | ₩42,363 | ₩42,311 | ₩42,360 | +0.12% | 700 |
|---|
| 2026.09.14 | ₩42,590 | ₩42,590 | ₩42,518 | ₩42,518 | -0.17% | 200 |
|---|
| 2026.09.11 | ₩42,674 | ₩42,674 | ₩42,674 | ₩42,674 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩42,523 | ₩42,523 | ₩42,428 | ₩42,428 | -0.22% | 200 |
|---|
| 2026.09.09 | ₩42,616 | ₩42,660 | ₩42,616 | ₩42,660 | +0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩42,929 | ₩42,929 | ₩42,929 | ₩42,929 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩42,977 | ₩43,029 | ₩42,977 | ₩43,029 | +0.12% | 200 |
|---|
| 2026.09.03 | ₩42,898 | ₩42,990 | ₩42,898 | ₩42,950 | +0.12% | 700 |
|---|
| 2026.09.02 | ₩42,714 | ₩42,714 | ₩42,714 | ₩42,714 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,663 | ₩42,663 | ₩42,550 | ₩42,615 | -0.11% | 2.4만 |
|---|
| 2026.08.31 | ₩42,750 | ₩42,826 | ₩42,750 | ₩42,826 | +0.18% | 1.1천 |
|---|
| 2026.08.28 | ₩42,869 | ₩42,869 | ₩42,869 | ₩42,869 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,843 | ₩42,894 | ₩42,843 | ₩42,894 | +0.12% | 200 |
|---|
| 2026.08.26 | ₩42,938 | ₩42,962 | ₩42,898 | ₩42,962 | +0.06% | 2천 |
|---|
| 2026.08.25 | ₩43,010 | ₩43,025 | ₩42,950 | ₩43,025 | +0.03% | 2.6천 |
|---|
| 2026.08.24 | ₩42,843 | ₩42,857 | ₩42,797 | ₩42,847 | +0.01% | 8.7천 |
|---|
| 2026.08.21 | ₩42,870 | ₩42,907 | ₩42,857 | ₩42,883 | +0.03% | 8.7천 |
|---|
| 2026.08.20 | ₩42,656 | ₩42,675 | ₩42,636 | ₩42,675 | +0.04% | 3.1천 |
|---|
| 2026.08.19 | ₩42,603 | ₩42,780 | ₩42,563 | ₩42,780 | +0.42% | 1만 |
|---|
| 2026.08.18 | ₩42,683 | ₩42,695 | ₩42,670 | ₩42,695 | +0.03% | 8.7천 |
|---|
| 2026.08.17 | ₩42,937 | ₩43,017 | ₩42,937 | ₩42,942 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩43,030 | ₩43,030 | ₩42,803 | ₩42,883 | -0.34% | 2.9만 |
|---|
| 2026.08.13 | ₩42,957 | ₩42,970 | ₩42,790 | ₩42,923 | -0.08% | 2.3만 |
|---|
| 2026.08.12 | ₩42,843 | ₩42,910 | ₩42,817 | ₩42,907 | +0.15% | 1.6만 |
|---|
| 2026.08.11 | ₩42,763 | ₩42,842 | ₩42,723 | ₩42,842 | +0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩42,829 | ₩42,829 | ₩42,829 | ₩42,829 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,817 | ₩42,870 | ₩42,656 | ₩42,870 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩42,735 | ₩42,735 | ₩42,616 | ₩42,616 | -0.28% | 1.8만 |
|---|
| 2026.08.05 | ₩42,763 | ₩42,763 | ₩42,686 | ₩42,686 | -0.18% | 1.2천 |
|---|
| 2026.08.04 | ₩42,603 | ₩42,616 | ₩42,576 | ₩42,576 | -0.06% | 3.9만 |
|---|
| 2026.08.03 | ₩42,296 | ₩42,323 | ₩42,296 | ₩42,323 | +0.06% | 800 |
|---|
| 2026.07.31 | ₩42,316 | ₩42,316 | ₩42,256 | ₩42,293 | -0.05% | 900 |
|---|
| 2026.07.30 | ₩42,203 | ₩42,363 | ₩42,203 | ₩42,363 | +0.38% | 1.9천 |
|---|
| 2026.07.29 | ₩41,762 | ₩41,936 | ₩41,669 | ₩41,816 | +0.13% | 3.1천 |
|---|
| 2026.07.28 | ₩41,749 | ₩41,962 | ₩41,749 | ₩41,901 | +0.36% | 1.6만 |
|---|
| 2026.07.27 | ₩41,866 | ₩41,866 | ₩41,866 | ₩41,866 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,722 | ₩41,842 | ₩41,722 | ₩41,767 | +0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩41,649 | ₩41,669 | ₩41,609 | ₩41,622 | -0.06% | 1천 |
|---|
| 2026.07.22 | ₩41,950 | ₩42,029 | ₩41,922 | ₩41,954 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩41,775 | ₩41,889 | ₩41,775 | ₩41,880 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,669 | ₩41,669 | ₩41,598 | ₩41,598 | -0.17% | 700 |
|---|
| 2026.07.17 | ₩41,629 | ₩41,701 | ₩41,629 | ₩41,701 | +0.17% | 2.9만 |
|---|
| 2026.07.16 | ₩41,763 | ₩41,862 | ₩41,722 | ₩41,775 | +0.03% | 5.8천 |
|---|
| 2026.07.15 | ₩41,936 | ₩41,962 | ₩41,829 | ₩41,949 | +0.03% | 4.3만 |
|---|
| 2026.07.14 | ₩41,909 | ₩41,962 | ₩41,841 | ₩41,841 | -0.16% | 1.5만 |
|---|
| 2026.07.13 | ₩41,762 | ₩41,762 | ₩41,657 | ₩41,701 | -0.15% | 400 |
|---|
| 2026.07.10 | ₩41,922 | ₩41,922 | ₩41,922 | ₩41,922 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,805 | ₩41,822 | ₩41,789 | ₩41,801 | -0.01% | 3.6천 |
|---|
| 2026.07.08 | ₩41,609 | ₩41,674 | ₩41,562 | ₩41,674 | +0.16% | 4.3만 |
|---|
| 2026.07.07 | ₩41,882 | ₩41,882 | ₩41,860 | ₩41,860 | -0.05% | 200 |
|---|
| 2026.07.06 | ₩42,056 | ₩42,109 | ₩42,056 | ₩42,096 | +0.10% | 600 |
|---|
| 2026.07.02 | ₩41,775 | ₩41,874 | ₩41,775 | ₩41,874 | +0.24% | 6.5만 |
|---|
| 2026.07.01 | ₩41,562 | ₩41,642 | ₩41,562 | ₩41,605 | +0.10% | 9.1천 |
|---|
| 2026.06.30 | ₩41,722 | ₩41,743 | ₩41,722 | ₩41,743 | +0.05% | 700 |
|---|
| 2026.06.29 | ₩41,615 | ₩41,666 | ₩41,615 | ₩41,666 | +0.12% | 300 |
|---|
| 2026.06.26 | ₩41,535 | ₩41,535 | ₩41,491 | ₩41,491 | -0.11% | 100 |
|---|
| 2026.06.25 | ₩41,689 | ₩41,689 | ₩41,549 | ₩41,607 | -0.20% | 6.3천 |
|---|
| 2026.06.24 | ₩41,489 | ₩41,489 | ₩41,322 | ₩41,414 | -0.18% | 400 |
|---|
| 2026.06.23 | ₩41,522 | ₩41,523 | ₩41,375 | ₩41,428 | -0.23% | 2만 |
|---|
| 2026.06.22 | ₩41,856 | ₩41,901 | ₩41,856 | ₩41,901 | +0.11% | 400 |
|---|
| 2026.06.18 | ₩41,889 | ₩41,901 | ₩41,816 | ₩41,829 | -0.14% | 700 |
|---|
| 2026.06.17 | ₩41,989 | ₩42,042 | ₩41,729 | ₩41,729 | -0.62% | 400 |
|---|
| 2026.06.16 | ₩41,829 | ₩41,869 | ₩41,762 | ₩41,800 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩41,896 | ₩41,896 | ₩41,749 | ₩41,749 | -0.35% | 1.8천 |
|---|
| 2026.06.12 | ₩41,282 | ₩41,683 | ₩41,282 | ₩41,653 | +0.90% | 1만 |
|---|
| 2026.06.11 | ₩41,095 | ₩41,607 | ₩41,095 | ₩41,607 | +1.25% | 600 |
|---|
| 2026.06.10 | ₩41,041 | ₩41,041 | ₩40,901 | ₩40,937 | -0.25% | 2천 |
|---|
| 2026.06.09 | ₩41,135 | ₩41,199 | ₩41,121 | ₩41,199 | +0.16% | 300 |
|---|
| 2026.06.08 | ₩41,244 | ₩41,295 | ₩41,175 | ₩41,234 | -0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩41,375 | ₩41,375 | ₩41,095 | ₩41,099 | -0.67% | 2.3천 |
|---|
| 2026.06.04 | ₩41,550 | ₩41,653 | ₩41,550 | ₩41,653 | +0.25% | 1.2천 |
|---|
| 2026.06.03 | ₩41,483 | ₩41,549 | ₩41,469 | ₩41,485 | +0.00% | 7.4천 |
|---|
| 2026.06.02 | ₩41,388 | ₩41,615 | ₩41,388 | ₩41,602 | +0.52% | 5.2천 |
|---|
| 2026.06.01 | ₩41,388 | ₩41,602 | ₩41,388 | ₩41,469 | +0.19% | 7.3천 |
|---|
| 2026.05.29 | ₩41,615 | ₩41,655 | ₩41,586 | ₩41,586 | -0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩41,535 | ₩41,579 | ₩41,535 | ₩41,579 | +0.11% | 1천 |
|---|
| 2026.05.27 | ₩41,550 | ₩41,602 | ₩41,550 | ₩41,571 | +0.05% | 600 |
|---|
| 2026.05.26 | ₩41,562 | ₩41,649 | ₩41,562 | ₩41,647 | +0.21% | 1.4천 |
|---|
| 2026.05.22 | ₩41,402 | ₩41,455 | ₩41,402 | ₩41,418 | +0.04% | 4.7천 |
|---|
| 2026.05.21 | ₩41,262 | ₩41,535 | ₩41,242 | ₩41,451 | +0.46% | 3.9천 |
|---|
| 2026.05.20 | ₩40,975 | ₩41,308 | ₩40,975 | ₩41,295 | +0.78% | 3.9천 |
|---|
| 2026.05.19 | ₩40,949 | ₩41,044 | ₩40,935 | ₩40,935 | -0.04% | 3.6천 |
|---|
| 2026.05.18 | ₩41,055 | ₩41,175 | ₩40,935 | ₩41,081 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩40,909 | ₩41,055 | ₩40,908 | ₩40,921 | +0.03% | 1만 |
|---|
| 2026.05.14 | ₩41,335 | ₩41,335 | ₩41,242 | ₩41,242 | -0.23% | 1.4만 |
|---|
| 2026.05.13 | ₩41,228 | ₩41,362 | ₩41,228 | ₩41,326 | +0.24% | 2.6만 |
|---|
| 2026.05.12 | ₩41,121 | ₩41,282 | ₩41,121 | ₩41,238 | +0.28% | 8.7천 |
|---|
| 2026.05.11 | ₩41,362 | ₩41,415 | ₩41,282 | ₩41,308 | -0.13% | 2.6만 |
|---|
| 2026.05.08 | ₩41,108 | ₩41,362 | ₩41,108 | ₩41,362 | +0.62% | 6.1만 |
|---|
| 2026.05.07 | ₩41,469 | ₩41,469 | ₩41,115 | ₩41,146 | -0.78% | 1천 |
|---|
| 2026.05.06 | ₩41,522 | ₩41,610 | ₩41,482 | ₩41,570 | +0.12% | 5.6천 |
|---|
| 2026.05.05 | ₩40,948 | ₩40,961 | ₩40,828 | ₩40,956 | +0.02% | 2.7만 |
|---|
| 2026.05.04 | ₩40,881 | ₩40,881 | ₩40,668 | ₩40,681 | -0.49% | 7.2만 |
|---|
| 2026.05.01 | ₩41,168 | ₩41,175 | ₩40,921 | ₩41,036 | -0.32% | 56.4만 |
|---|
| 2026.04.30 | ₩40,968 | ₩41,101 | ₩40,968 | ₩41,101 | +0.33% | 1.1만 |
|---|
| 2026.04.29 | ₩40,614 | ₩40,654 | ₩40,494 | ₩40,494 | -0.30% | 9.1천 |
|---|
| 2026.04.28 | ₩40,721 | ₩40,774 | ₩40,694 | ₩40,768 | +0.11% | 5.7천 |
|---|
| 2026.04.27 | ₩40,961 | ₩40,961 | ₩40,815 | ₩40,867 | -0.23% | 5.6천 |
|---|
| 2026.04.24 | ₩40,895 | ₩40,935 | ₩40,828 | ₩40,893 | -0.00% | 1.8만 |
|---|
| 2026.04.23 | ₩40,961 | ₩40,961 | ₩40,682 | ₩40,776 | -0.45% | 2.5만 |
|---|
| 2026.04.22 | ₩40,868 | ₩40,987 | ₩40,868 | ₩40,927 | +0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩40,975 | ₩41,001 | ₩40,848 | ₩40,848 | -0.31% | 2.6만 |
|---|
| 2026.04.20 | ₩41,302 | ₩41,362 | ₩41,260 | ₩41,279 | -0.05% | 7.7천 |
|---|
| 2026.04.17 | ₩41,495 | ₩41,555 | ₩41,347 | ₩41,347 | -0.36% | 3.5만 |
|---|
| 2026.04.16 | ₩41,228 | ₩41,228 | ₩41,113 | ₩41,113 | -0.28% | 1.3천 |
|---|
| 2026.04.15 | ₩41,228 | ₩41,242 | ₩41,081 | ₩41,192 | -0.09% | 6.3천 |
|---|
| 2026.04.14 | ₩41,215 | ₩41,322 | ₩41,215 | ₩41,246 | +0.07% | 2.3천 |
|---|
| 2026.04.13 | ₩40,935 | ₩41,135 | ₩40,861 | ₩41,015 | +0.20% | 1.7만 |
|---|
| 2026.04.10 | ₩41,095 | ₩41,095 | ₩40,668 | ₩40,841 | -0.62% | 18.3만 |
|---|
| 2026.04.09 | ₩40,734 | ₩41,001 | ₩40,668 | ₩40,909 | +0.43% | 3.2천 |
|---|
| 2026.04.08 | ₩40,988 | ₩41,028 | ₩40,848 | ₩40,901 | -0.21% | 8.8천 |
|---|
| 2026.04.07 | ₩39,960 | ₩40,059 | ₩39,773 | ₩40,059 | +0.25% | 6.4천 |
|---|
| 2026.04.06 | ₩40,080 | ₩40,214 | ₩40,067 | ₩40,170 | +0.22% | 5천 |
|---|
| 2026.04.02 | ₩39,627 | ₩40,080 | ₩39,627 | ₩40,018 | +0.99% | 6.4만 |
|---|
| 2026.04.01 | ₩40,104 | ₩40,334 | ₩40,104 | ₩40,175 | +0.18% | 1.2만 |
|---|
| 2026.03.31 | ₩39,480 | ₩39,788 | ₩39,480 | ₩39,788 | +0.78% | 8.6천 |
|---|
| 2026.03.30 | ₩39,213 | ₩39,213 | ₩39,071 | ₩39,071 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩39,106 | ₩39,106 | ₩38,973 | ₩39,047 | -0.15% | 5.9천 |
|---|
| 2026.03.26 | ₩39,520 | ₩39,560 | ₩39,237 | ₩39,237 | -0.72% | 2.4만 |
|---|
| 2026.03.25 | ₩39,787 | ₩39,820 | ₩39,640 | ₩39,721 | -0.16% | 2천 |
|---|
| 2026.03.24 | ₩39,166 | ₩39,480 | ₩39,166 | ₩39,392 | +0.58% | 1.1만 |
|---|
| 2026.03.23 | ₩39,560 | ₩39,800 | ₩39,293 | ₩39,507 | -0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩39,480 | ₩39,480 | ₩38,962 | ₩38,962 | -1.31% | 8.1천 |
|---|
| 2026.03.19 | ₩39,453 | ₩39,787 | ₩39,413 | ₩39,760 | +0.78% | 9.6천 |
|---|
| 2026.03.18 | ₩39,951 | ₩40,027 | ₩39,747 | ₩39,747 | -0.51% | 1.3만 |
|---|
| 2026.03.17 | ₩40,241 | ₩40,241 | ₩40,027 | ₩40,095 | -0.36% | 6.4천 |
|---|
| 2026.03.16 | ₩39,987 | ₩40,040 | ₩39,867 | ₩39,975 | -0.03% | 4.7천 |
|---|
| 2026.03.13 | ₩39,980 | ₩40,007 | ₩39,533 | ₩39,580 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩40,027 | ₩40,027 | ₩39,840 | ₩39,852 | -0.44% | 3.1천 |
|---|
| 2026.03.11 | ₩40,107 | ₩40,241 | ₩40,067 | ₩40,174 | +0.17% | 3.2만 |
|---|
| 2026.03.10 | ₩40,267 | ₩40,554 | ₩40,134 | ₩40,229 | -0.10% | 2.5만 |
|---|
| 2026.03.09 | ₩39,880 | ₩40,227 | ₩39,547 | ₩40,203 | +0.81% | 2.7만 |
|---|
| 2026.03.06 | ₩40,054 | ₩40,187 | ₩39,934 | ₩40,020 | -0.08% | 9.3천 |
|---|
| 2026.03.05 | ₩40,441 | ₩40,441 | ₩40,040 | ₩40,209 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩40,541 | ₩40,774 | ₩40,534 | ₩40,708 | +0.41% | 2.8만 |
|---|
| 2026.03.03 | ₩40,401 | ₩40,648 | ₩40,040 | ₩40,462 | +0.15% | 3.9만 |
|---|
| 2026.03.02 | ₩41,308 | ₩41,308 | ₩41,041 | ₩41,151 | -0.38% | 6.1만 |
|---|
| 2026.02.27 | ₩41,555 | ₩41,682 | ₩41,529 | ₩41,571 | +0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩41,775 | ₩41,775 | ₩41,458 | ₩41,655 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩41,575 | ₩41,669 | ₩41,509 | ₩41,603 | +0.07% | 3만 |
|---|
| 2026.02.24 | ₩41,348 | ₩41,469 | ₩41,348 | ₩41,423 | +0.18% | 3.1만 |
|---|
| 2026.02.23 | ₩41,575 | ₩41,575 | ₩41,295 | ₩41,388 | -0.45% | 4.6만 |
|---|
| 2026.02.20 | ₩41,295 | ₩41,469 | ₩41,282 | ₩41,469 | +0.42% | 2.8만 |
|---|
| 2026.02.19 | ₩41,188 | ₩41,348 | ₩41,175 | ₩41,348 | +0.39% | 7.3만 |
|---|
| 2026.02.18 | ₩41,535 | ₩41,535 | ₩41,255 | ₩41,388 | -0.35% | 7.1만 |
|---|
| 2026.02.17 | ₩41,175 | ₩41,448 | ₩41,075 | ₩41,322 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩41,268 | ₩41,348 | ₩41,081 | ₩41,263 | -0.01% | 4.1만 |
|---|
| 2026.02.12 | ₩41,575 | ₩41,575 | ₩41,175 | ₩41,295 | -0.67% | 5.9만 |
|---|
| 2026.02.11 | ₩41,362 | ₩41,509 | ₩41,296 | ₩41,489 | +0.31% | 7.7만 |
|---|
| 2026.02.10 | ₩41,415 | ₩41,415 | ₩41,268 | ₩41,348 | -0.16% | 5.9만 |
|---|
| 2026.02.09 | ₩41,088 | ₩41,322 | ₩41,088 | ₩41,195 | +0.26% | 4.7만 |
|---|
| 2026.02.06 | ₩40,961 | ₩41,121 | ₩40,788 | ₩41,047 | +0.21% | 13.4만 |
|---|
| 2026.02.05 | ₩40,801 | ₩40,801 | ₩40,481 | ₩40,640 | -0.40% | 18.8만 |
|---|
| 2026.02.04 | ₩41,001 | ₩41,108 | ₩40,748 | ₩40,896 | -0.26% | 10.8만 |
|---|
| 2026.02.03 | ₩40,828 | ₩40,828 | ₩40,668 | ₩40,828 | 0.00% | 20.2만 |
|---|
| 2026.02.02 | ₩40,801 | ₩40,855 | ₩40,628 | ₩40,816 | +0.04% | 96.8만 |
|---|
| 2026.01.30 | ₩42,576 | ₩44,685 | ₩40,641 | ₩40,708 | -4.39% | 27.7만 |
|---|
| 2026.01.29 | ₩40,694 | ₩40,889 | ₩40,654 | ₩40,682 | -0.03% | 8.1천 |
|---|
| 2026.01.28 | ₩40,681 | ₩40,681 | ₩40,537 | ₩40,610 | -0.17% | 3.9만 |
|---|
| 2026.01.27 | ₩40,694 | ₩40,708 | ₩40,641 | ₩40,689 | -0.01% | 9.3천 |
|---|
| 2026.01.26 | ₩40,721 | ₩40,721 | ₩40,574 | ₩40,634 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩40,574 | ₩40,694 | ₩40,574 | ₩40,641 | +0.16% | 1.1만 |
|---|
| 2026.01.22 | ₩40,641 | ₩40,681 | ₩40,561 | ₩40,608 | -0.08% | 1.1만 |
|---|
| 2026.01.21 | ₩40,628 | ₩40,654 | ₩40,534 | ₩40,608 | -0.05% | 4.9천 |
|---|
| 2026.01.20 | ₩40,593 | ₩40,593 | ₩40,534 | ₩40,588 | -0.01% | 600 |
|---|
| 2026.01.16 | ₩40,626 | ₩40,654 | ₩40,534 | ₩40,601 | -0.06% | 2.7천 |
|---|
| 2026.01.15 | ₩40,521 | ₩40,586 | ₩40,521 | ₩40,586 | +0.16% | 700 |
|---|
| 2026.01.14 | ₩40,508 | ₩40,573 | ₩40,508 | ₩40,573 | +0.16% | 500 |
|---|
| 2026.01.13 | ₩40,508 | ₩40,576 | ₩40,508 | ₩40,572 | +0.16% | 3.7천 |
|---|
| 2026.01.12 | ₩40,494 | ₩40,540 | ₩40,494 | ₩40,540 | +0.11% | 6.9천 |
|---|
| 2026.01.09 | ₩40,494 | ₩40,561 | ₩40,494 | ₩40,558 | +0.16% | 500 |
|---|
| 2026.01.08 | ₩40,528 | ₩40,528 | ₩40,528 | ₩40,528 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩40,454 | ₩40,520 | ₩40,454 | ₩40,520 | +0.16% | 700 |
|---|
| 2026.01.06 | ₩40,455 | ₩40,517 | ₩40,455 | ₩40,517 | +0.15% | 200 |
|---|
| 2026.01.05 | ₩40,506 | ₩40,506 | ₩40,506 | ₩40,506 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,494 | ₩40,494 | ₩40,453 | ₩40,453 | -0.10% | 400 |
|---|
| 2025.12.31 | ₩40,371 | ₩40,401 | ₩40,334 | ₩40,341 | -0.08% | 2만 |
|---|
| 2025.12.30 | ₩40,374 | ₩40,419 | ₩40,374 | ₩40,419 | +0.11% | 200 |
|---|
| 2025.12.29 | ₩40,347 | ₩40,393 | ₩40,347 | ₩40,393 | +0.11% | 800 |
|---|
| 2025.12.26 | ₩40,347 | ₩40,386 | ₩40,347 | ₩40,386 | +0.10% | 600 |
|---|
| 2025.12.24 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,321 | ₩40,339 | ₩40,321 | ₩40,339 | +0.05% | 3.2천 |
|---|
| 2025.12.22 | ₩40,227 | ₩40,299 | ₩40,207 | ₩40,299 | +0.18% | 1.3천 |
|---|
| 2025.12.19 | ₩40,201 | ₩40,227 | ₩40,174 | ₩40,206 | +0.01% | 1천 |
|---|
| 2025.12.18 | ₩40,080 | ₩40,187 | ₩39,960 | ₩40,138 | +0.14% | 3.3천 |
|---|
| 2025.12.17 | ₩40,000 | ₩40,066 | ₩39,880 | ₩40,066 | +0.16% | 900 |
|---|
| 2025.12.16 | ₩40,080 | ₩40,132 | ₩40,080 | ₩40,132 | +0.13% | 3.8만 |
|---|
| 2025.12.15 | ₩40,174 | ₩40,174 | ₩40,158 | ₩40,158 | -0.04% | 400 |
|---|
| 2025.12.12 | ₩40,054 | ₩40,098 | ₩40,054 | ₩40,098 | +0.11% | 200 |
|---|
| 2025.12.11 | ₩40,120 | ₩40,146 | ₩40,120 | ₩40,146 | +0.06% | 200 |
|---|
| 2025.12.10 | ₩39,920 | ₩40,092 | ₩39,920 | ₩40,092 | +0.43% | 300 |
|---|
| 2025.12.09 | ₩39,918 | ₩39,918 | ₩39,918 | ₩39,918 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩39,919 | ₩39,919 | ₩39,919 | ₩39,919 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,971 | ₩39,971 | ₩39,971 | ₩39,971 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,951 | ₩39,951 | ₩39,951 | ₩39,951 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,880 | ₩39,910 | ₩39,880 | ₩39,910 | +0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩39,824 | ₩39,824 | ₩39,824 | ₩39,824 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,781 | ₩39,781 | ₩39,772 | ₩39,772 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩39,814 | ₩39,854 | ₩39,793 | ₩39,793 | -0.05% | 1.8천 |
|---|
| 2025.11.26 | ₩39,732 | ₩39,732 | ₩39,732 | ₩39,732 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,519 | ₩39,519 | ₩39,519 | ₩39,519 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,302 | ₩39,302 | ₩39,302 | ₩39,302 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,233 | ₩39,233 | ₩39,233 | ₩39,233 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,093 | ₩39,170 | ₩39,093 | ₩39,170 | +0.20% | 1.9천 |
|---|
| 2025.11.18 | ₩39,233 | ₩39,233 | ₩39,233 | ₩39,233 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,466 | ₩39,466 | ₩39,406 | ₩39,406 | -0.15% | 200 |
|---|
| 2025.11.14 | ₩39,673 | ₩39,673 | ₩39,673 | ₩39,673 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,665 | ₩39,665 | ₩39,665 | ₩39,665 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,818 | ₩39,818 | ₩39,818 | ₩39,818 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩39,773 | ₩39,773 | ₩39,693 | ₩39,740 | -0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩39,667 | ₩39,667 | ₩39,667 | ₩39,667 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,480 | ₩39,480 | ₩39,480 | ₩39,480 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,414 | ₩39,414 | ₩39,414 | ₩39,414 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,373 | ₩39,442 | ₩39,373 | ₩39,442 | +0.18% | 6.8천 |
|---|
| 2025.11.04 | ₩39,317 | ₩39,317 | ₩39,317 | ₩39,317 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,491 | ₩39,491 | ₩39,491 | ₩39,491 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,426 | ₩39,487 | ₩39,426 | ₩39,487 | +0.15% | 600 |
|---|
| 2025.10.30 | ₩39,533 | ₩39,533 | ₩39,519 | ₩39,519 | -0.04% | 1.5천 |
|---|
| 2025.10.29 | ₩39,656 | ₩39,656 | ₩39,557 | ₩39,557 | -0.25% | 200 |
|---|
| 2025.10.28 | ₩39,652 | ₩39,652 | ₩39,644 | ₩39,644 | -0.02% | 800 |
|---|
| 2025.10.27 | ₩39,587 | ₩39,644 | ₩39,573 | ₩39,644 | +0.14% | 8.5천 |
|---|
| 2025.10.24 | ₩39,495 | ₩39,600 | ₩39,493 | ₩39,557 | +0.16% | 1.4천 |
|---|
| 2025.10.23 | ₩39,504 | ₩39,504 | ₩39,504 | ₩39,504 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩39,346 | ₩39,432 | ₩39,346 | ₩39,432 | +0.22% | 400 |
|---|
| 2025.10.21 | ₩39,440 | ₩39,477 | ₩39,440 | ₩39,477 | +0.09% | 300 |
|---|
| 2025.10.20 | ₩39,466 | ₩39,532 | ₩39,466 | ₩39,532 | +0.17% | 700 |
|---|
| 2025.10.17 | ₩39,280 | ₩39,377 | ₩39,280 | ₩39,377 | +0.25% | 1.5천 |
|---|
| 2025.10.16 | ₩39,300 | ₩39,300 | ₩39,300 | ₩39,300 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,296 | ₩39,296 | ₩39,200 | ₩39,265 | -0.08% | 2.6천 |
|---|
| 2025.10.14 | ₩39,119 | ₩39,200 | ₩39,119 | ₩39,198 | +0.20% | 1.7만 |
|---|
| 2025.10.13 | ₩39,079 | ₩39,158 | ₩39,079 | ₩39,158 | +0.20% | 200 |
|---|
| 2025.10.10 | ₩39,082 | ₩39,082 | ₩38,985 | ₩38,985 | -0.25% | 6.5천 |
|---|