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 | ₩41,851 | ₩41,851 | ₩41,851 | ₩41,851 | 0.00% | 100 |
| 2026.10.08 | ₩41,543 | ₩41,717 | ₩41,543 | ₩41,717 | +0.42% | 2.8천 |
| 2026.10.07 | ₩41,837 | ₩41,864 | ₩41,824 | ₩41,824 | -0.03% | 1.3천 |
| 2026.10.06 | ₩42,172 | ₩42,239 | ₩42,132 | ₩42,132 | -0.10% | 6.5천 |
| 2026.10.05 | ₩42,018 | ₩42,038 | ₩41,971 | ₩42,038 | +0.05% | 1.8천 |
| 2026.10.02 | ₩42,011 | ₩42,011 | ₩42,011 | ₩42,011 | 0.00% | 100 |
| 2026.10.01 | ₩41,839 | ₩41,839 | ₩41,690 | ₩41,757 | -0.20% | 7.7천 |
| 2026.09.30 | ₩42,038 | ₩42,038 | ₩42,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,038 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩42,212 | ₩42,212 | ₩42,212 | ₩42,212 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,172 | ₩42,333 | ₩42,172 | ₩42,333 | +0.38% | 800 |
|---|
| 2026.09.25 | ₩42,319 | ₩42,507 | ₩42,319 | ₩42,480 | +0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩42,145 | ₩42,307 | ₩42,145 | ₩42,199 | +0.13% | 3.9천 |
|---|
| 2026.09.23 | ₩42,428 | ₩42,428 | ₩42,319 | ₩42,319 | -0.26% | 800 |
|---|
| 2026.09.22 | ₩42,755 | ₩42,814 | ₩42,748 | ₩42,814 | +0.14% | 1.7만 |
|---|
| 2026.09.21 | ₩42,629 | ₩42,694 | ₩42,560 | ₩42,692 | +0.15% | 1.1만 |
|---|
| 2026.09.18 | ₩42,360 | ₩42,400 | ₩42,360 | ₩42,392 | +0.08% | 1.6만 |
|---|
| 2026.09.17 | ₩42,642 | ₩42,688 | ₩42,642 | ₩42,685 | +0.10% | 900 |
|---|
| 2026.09.16 | ₩42,587 | ₩42,587 | ₩42,400 | ₩42,400 | -0.44% | 3.8천 |
|---|
| 2026.09.15 | ₩42,455 | ₩42,507 | ₩42,455 | ₩42,504 | +0.12% | 700 |
|---|
| 2026.09.14 | ₩42,735 | ₩42,735 | ₩42,662 | ₩42,662 | -0.17% | 200 |
|---|
| 2026.09.11 | ₩42,819 | ₩42,819 | ₩42,819 | ₩42,819 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩42,668 | ₩42,668 | ₩42,572 | ₩42,572 | -0.22% | 200 |
|---|
| 2026.09.09 | ₩42,761 | ₩42,805 | ₩42,761 | ₩42,805 | +0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩43,075 | ₩43,075 | ₩43,075 | ₩43,075 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,123 | ₩43,175 | ₩43,123 | ₩43,175 | +0.12% | 200 |
|---|
| 2026.09.03 | ₩43,044 | ₩43,136 | ₩43,044 | ₩43,096 | +0.12% | 700 |
|---|
| 2026.09.02 | ₩42,859 | ₩42,859 | ₩42,859 | ₩42,859 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,808 | ₩42,808 | ₩42,694 | ₩42,760 | -0.11% | 2.4만 |
|---|
| 2026.08.31 | ₩42,895 | ₩42,972 | ₩42,895 | ₩42,972 | +0.18% | 1.1천 |
|---|
| 2026.08.28 | ₩43,014 | ₩43,014 | ₩43,014 | ₩43,014 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,989 | ₩43,040 | ₩42,989 | ₩43,040 | +0.12% | 200 |
|---|
| 2026.08.26 | ₩43,084 | ₩43,108 | ₩43,044 | ₩43,108 | +0.06% | 2천 |
|---|
| 2026.08.25 | ₩43,156 | ₩43,171 | ₩43,096 | ₩43,171 | +0.03% | 2.6천 |
|---|
| 2026.08.24 | ₩42,989 | ₩43,002 | ₩42,942 | ₩42,993 | +0.01% | 8.7천 |
|---|
| 2026.08.21 | ₩43,016 | ₩43,053 | ₩43,002 | ₩43,029 | +0.03% | 8.7천 |
|---|
| 2026.08.20 | ₩42,801 | ₩42,820 | ₩42,781 | ₩42,820 | +0.04% | 3.1천 |
|---|
| 2026.08.19 | ₩42,748 | ₩42,926 | ₩42,708 | ₩42,926 | +0.42% | 1만 |
|---|
| 2026.08.18 | ₩42,828 | ₩42,840 | ₩42,815 | ₩42,840 | +0.03% | 8.7천 |
|---|
| 2026.08.17 | ₩43,083 | ₩43,163 | ₩43,083 | ₩43,088 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩43,176 | ₩43,176 | ₩42,949 | ₩43,029 | -0.34% | 2.9만 |
|---|
| 2026.08.13 | ₩43,103 | ₩43,116 | ₩42,935 | ₩43,069 | -0.08% | 2.3만 |
|---|
| 2026.08.12 | ₩42,989 | ₩43,056 | ₩42,962 | ₩43,053 | +0.15% | 1.6만 |
|---|
| 2026.08.11 | ₩42,909 | ₩42,988 | ₩42,868 | ₩42,988 | +0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,962 | ₩43,016 | ₩42,801 | ₩43,016 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩42,880 | ₩42,880 | ₩42,761 | ₩42,761 | -0.28% | 1.8만 |
|---|
| 2026.08.05 | ₩42,909 | ₩42,909 | ₩42,831 | ₩42,831 | -0.18% | 1.2천 |
|---|
| 2026.08.04 | ₩42,748 | ₩42,761 | ₩42,721 | ₩42,721 | -0.06% | 3.9만 |
|---|
| 2026.08.03 | ₩42,440 | ₩42,467 | ₩42,440 | ₩42,467 | +0.06% | 800 |
|---|
| 2026.07.31 | ₩42,460 | ₩42,460 | ₩42,400 | ₩42,437 | -0.05% | 900 |
|---|
| 2026.07.30 | ₩42,346 | ₩42,507 | ₩42,346 | ₩42,507 | +0.38% | 1.9천 |
|---|
| 2026.07.29 | ₩41,904 | ₩42,078 | ₩41,810 | ₩41,958 | +0.13% | 3.1천 |
|---|
| 2026.07.28 | ₩41,891 | ₩42,105 | ₩41,891 | ₩42,043 | +0.36% | 1.6만 |
|---|
| 2026.07.27 | ₩42,009 | ₩42,009 | ₩42,009 | ₩42,009 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,864 | ₩41,985 | ₩41,864 | ₩41,910 | +0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩41,790 | ₩41,810 | ₩41,750 | ₩41,764 | -0.06% | 1천 |
|---|
| 2026.07.22 | ₩42,093 | ₩42,172 | ₩42,065 | ₩42,097 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩41,918 | ₩42,031 | ₩41,918 | ₩42,022 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,810 | ₩41,810 | ₩41,739 | ₩41,739 | -0.17% | 700 |
|---|
| 2026.07.17 | ₩41,770 | ₩41,843 | ₩41,770 | ₩41,843 | +0.17% | 2.9만 |
|---|
| 2026.07.16 | ₩41,906 | ₩42,005 | ₩41,864 | ₩41,918 | +0.03% | 5.8천 |
|---|
| 2026.07.15 | ₩42,078 | ₩42,105 | ₩41,971 | ₩42,092 | +0.03% | 4.3만 |
|---|
| 2026.07.14 | ₩42,052 | ₩42,105 | ₩41,983 | ₩41,983 | -0.16% | 1.5만 |
|---|
| 2026.07.13 | ₩41,904 | ₩41,904 | ₩41,798 | ₩41,843 | -0.15% | 400 |
|---|
| 2026.07.10 | ₩42,065 | ₩42,065 | ₩42,065 | ₩42,065 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,947 | ₩41,964 | ₩41,931 | ₩41,943 | -0.01% | 3.6천 |
|---|
| 2026.07.08 | ₩41,750 | ₩41,816 | ₩41,703 | ₩41,816 | +0.16% | 4.3만 |
|---|
| 2026.07.07 | ₩42,025 | ₩42,025 | ₩42,002 | ₩42,002 | -0.05% | 200 |
|---|
| 2026.07.06 | ₩42,199 | ₩42,252 | ₩42,199 | ₩42,239 | +0.10% | 600 |
|---|
| 2026.07.02 | ₩41,918 | ₩42,017 | ₩41,918 | ₩42,017 | +0.24% | 6.5만 |
|---|
| 2026.07.01 | ₩41,703 | ₩41,784 | ₩41,703 | ₩41,746 | +0.10% | 9.1천 |
|---|
| 2026.06.30 | ₩41,864 | ₩41,885 | ₩41,864 | ₩41,885 | +0.05% | 700 |
|---|
| 2026.06.29 | ₩41,757 | ₩41,808 | ₩41,757 | ₩41,808 | +0.12% | 300 |
|---|
| 2026.06.26 | ₩41,677 | ₩41,677 | ₩41,632 | ₩41,632 | -0.11% | 100 |
|---|
| 2026.06.25 | ₩41,831 | ₩41,831 | ₩41,690 | ₩41,749 | -0.20% | 6.3천 |
|---|
| 2026.06.24 | ₩41,630 | ₩41,630 | ₩41,462 | ₩41,555 | -0.18% | 400 |
|---|
| 2026.06.23 | ₩41,663 | ₩41,664 | ₩41,516 | ₩41,569 | -0.23% | 2만 |
|---|
| 2026.06.22 | ₩41,998 | ₩42,043 | ₩41,998 | ₩42,043 | +0.11% | 400 |
|---|
| 2026.06.18 | ₩42,031 | ₩42,043 | ₩41,958 | ₩41,971 | -0.14% | 700 |
|---|
| 2026.06.17 | ₩42,132 | ₩42,185 | ₩41,871 | ₩41,871 | -0.62% | 400 |
|---|
| 2026.06.16 | ₩41,971 | ₩42,011 | ₩41,904 | ₩41,942 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩42,038 | ₩42,038 | ₩41,891 | ₩41,891 | -0.35% | 1.8천 |
|---|
| 2026.06.12 | ₩41,422 | ₩41,825 | ₩41,422 | ₩41,794 | +0.90% | 1만 |
|---|
| 2026.06.11 | ₩41,235 | ₩41,749 | ₩41,235 | ₩41,749 | +1.25% | 600 |
|---|
| 2026.06.10 | ₩41,181 | ₩41,181 | ₩41,040 | ₩41,077 | -0.25% | 2천 |
|---|
| 2026.06.09 | ₩41,275 | ₩41,339 | ₩41,261 | ₩41,339 | +0.16% | 300 |
|---|
| 2026.06.08 | ₩41,385 | ₩41,435 | ₩41,315 | ₩41,374 | -0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩41,516 | ₩41,516 | ₩41,235 | ₩41,239 | -0.67% | 2.3천 |
|---|
| 2026.06.04 | ₩41,691 | ₩41,794 | ₩41,691 | ₩41,794 | +0.25% | 1.2천 |
|---|
| 2026.06.03 | ₩41,624 | ₩41,690 | ₩41,610 | ₩41,626 | +0.00% | 7.4천 |
|---|
| 2026.06.02 | ₩41,529 | ₩41,757 | ₩41,529 | ₩41,743 | +0.52% | 5.2천 |
|---|
| 2026.06.01 | ₩41,529 | ₩41,743 | ₩41,529 | ₩41,610 | +0.19% | 7.3천 |
|---|
| 2026.05.29 | ₩41,757 | ₩41,797 | ₩41,727 | ₩41,727 | -0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩41,677 | ₩41,721 | ₩41,677 | ₩41,721 | +0.11% | 1천 |
|---|
| 2026.05.27 | ₩41,691 | ₩41,743 | ₩41,691 | ₩41,713 | +0.05% | 600 |
|---|
| 2026.05.26 | ₩41,703 | ₩41,790 | ₩41,703 | ₩41,789 | +0.21% | 1.4천 |
|---|
| 2026.05.22 | ₩41,543 | ₩41,596 | ₩41,543 | ₩41,559 | +0.04% | 4.7천 |
|---|
| 2026.05.21 | ₩41,402 | ₩41,677 | ₩41,382 | ₩41,592 | +0.46% | 3.9천 |
|---|
| 2026.05.20 | ₩41,114 | ₩41,449 | ₩41,114 | ₩41,435 | +0.78% | 3.9천 |
|---|
| 2026.05.19 | ₩41,089 | ₩41,184 | ₩41,074 | ₩41,074 | -0.04% | 3.6천 |
|---|
| 2026.05.18 | ₩41,194 | ₩41,315 | ₩41,074 | ₩41,221 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩41,048 | ₩41,194 | ₩41,047 | ₩41,060 | +0.03% | 1만 |
|---|
| 2026.05.14 | ₩41,476 | ₩41,476 | ₩41,382 | ₩41,382 | -0.23% | 1.4만 |
|---|
| 2026.05.13 | ₩41,369 | ₩41,502 | ₩41,369 | ₩41,466 | +0.24% | 2.6만 |
|---|
| 2026.05.12 | ₩41,261 | ₩41,422 | ₩41,261 | ₩41,378 | +0.28% | 8.7천 |
|---|
| 2026.05.11 | ₩41,502 | ₩41,556 | ₩41,422 | ₩41,449 | -0.13% | 2.6만 |
|---|
| 2026.05.08 | ₩41,248 | ₩41,502 | ₩41,248 | ₩41,502 | +0.62% | 6.1만 |
|---|
| 2026.05.07 | ₩41,610 | ₩41,610 | ₩41,255 | ₩41,285 | -0.78% | 1천 |
|---|
| 2026.05.06 | ₩41,663 | ₩41,752 | ₩41,623 | ₩41,711 | +0.12% | 5.6천 |
|---|
| 2026.05.05 | ₩41,087 | ₩41,101 | ₩40,967 | ₩41,095 | +0.02% | 2.7만 |
|---|
| 2026.05.04 | ₩41,020 | ₩41,020 | ₩40,806 | ₩40,819 | -0.49% | 7.2만 |
|---|
| 2026.05.01 | ₩41,308 | ₩41,315 | ₩41,060 | ₩41,176 | -0.32% | 56.4만 |
|---|
| 2026.04.30 | ₩41,107 | ₩41,241 | ₩41,107 | ₩41,241 | +0.33% | 1.1만 |
|---|
| 2026.04.29 | ₩40,752 | ₩40,793 | ₩40,632 | ₩40,632 | -0.30% | 9.1천 |
|---|
| 2026.04.28 | ₩40,860 | ₩40,913 | ₩40,833 | ₩40,906 | +0.11% | 5.7천 |
|---|
| 2026.04.27 | ₩41,101 | ₩41,101 | ₩40,953 | ₩41,006 | -0.23% | 5.6천 |
|---|
| 2026.04.24 | ₩41,034 | ₩41,074 | ₩40,967 | ₩41,032 | -0.00% | 1.8만 |
|---|
| 2026.04.23 | ₩41,101 | ₩41,101 | ₩40,821 | ₩40,915 | -0.45% | 2.5만 |
|---|
| 2026.04.22 | ₩41,007 | ₩41,126 | ₩41,007 | ₩41,066 | +0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩41,114 | ₩41,141 | ₩40,987 | ₩40,987 | -0.31% | 2.6만 |
|---|
| 2026.04.20 | ₩41,442 | ₩41,502 | ₩41,401 | ₩41,419 | -0.05% | 7.7천 |
|---|
| 2026.04.17 | ₩41,636 | ₩41,697 | ₩41,488 | ₩41,488 | -0.36% | 3.5만 |
|---|
| 2026.04.16 | ₩41,369 | ₩41,369 | ₩41,253 | ₩41,253 | -0.28% | 1.3천 |
|---|
| 2026.04.15 | ₩41,369 | ₩41,382 | ₩41,221 | ₩41,332 | -0.09% | 6.3천 |
|---|
| 2026.04.14 | ₩41,355 | ₩41,462 | ₩41,355 | ₩41,386 | +0.07% | 2.3천 |
|---|
| 2026.04.13 | ₩41,074 | ₩41,275 | ₩41,000 | ₩41,154 | +0.20% | 1.7만 |
|---|
| 2026.04.10 | ₩41,235 | ₩41,235 | ₩40,806 | ₩40,980 | -0.62% | 18.3만 |
|---|
| 2026.04.09 | ₩40,873 | ₩41,141 | ₩40,806 | ₩41,048 | +0.43% | 3.2천 |
|---|
| 2026.04.08 | ₩41,127 | ₩41,168 | ₩40,987 | ₩41,040 | -0.21% | 8.8천 |
|---|
| 2026.04.07 | ₩40,096 | ₩40,195 | ₩39,909 | ₩40,195 | +0.25% | 6.4천 |
|---|
| 2026.04.06 | ₩40,217 | ₩40,351 | ₩40,203 | ₩40,307 | +0.22% | 5천 |
|---|
| 2026.04.02 | ₩39,761 | ₩40,217 | ₩39,761 | ₩40,154 | +0.99% | 6.4만 |
|---|
| 2026.04.01 | ₩40,241 | ₩40,471 | ₩40,241 | ₩40,312 | +0.18% | 1.2만 |
|---|
| 2026.03.31 | ₩39,614 | ₩39,923 | ₩39,614 | ₩39,923 | +0.78% | 8.6천 |
|---|
| 2026.03.30 | ₩39,346 | ₩39,346 | ₩39,204 | ₩39,204 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩39,239 | ₩39,239 | ₩39,105 | ₩39,180 | -0.15% | 5.9천 |
|---|
| 2026.03.26 | ₩39,654 | ₩39,694 | ₩39,370 | ₩39,370 | -0.72% | 2.4만 |
|---|
| 2026.03.25 | ₩39,922 | ₩39,956 | ₩39,775 | ₩39,857 | -0.16% | 2천 |
|---|
| 2026.03.24 | ₩39,299 | ₩39,614 | ₩39,299 | ₩39,526 | +0.58% | 1.1만 |
|---|
| 2026.03.23 | ₩39,694 | ₩39,936 | ₩39,427 | ₩39,641 | -0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩39,614 | ₩39,614 | ₩39,095 | ₩39,095 | -1.31% | 8.1천 |
|---|
| 2026.03.19 | ₩39,587 | ₩39,922 | ₩39,547 | ₩39,895 | +0.78% | 9.6천 |
|---|
| 2026.03.18 | ₩40,087 | ₩40,163 | ₩39,882 | ₩39,882 | -0.51% | 1.3만 |
|---|
| 2026.03.17 | ₩40,377 | ₩40,377 | ₩40,163 | ₩40,232 | -0.36% | 6.4천 |
|---|
| 2026.03.16 | ₩40,123 | ₩40,177 | ₩40,003 | ₩40,111 | -0.03% | 4.7천 |
|---|
| 2026.03.13 | ₩40,116 | ₩40,143 | ₩39,668 | ₩39,715 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩40,163 | ₩40,163 | ₩39,976 | ₩39,988 | -0.44% | 3.1천 |
|---|
| 2026.03.11 | ₩40,244 | ₩40,377 | ₩40,203 | ₩40,311 | +0.17% | 3.2만 |
|---|
| 2026.03.10 | ₩40,404 | ₩40,692 | ₩40,270 | ₩40,365 | -0.10% | 2.5만 |
|---|
| 2026.03.09 | ₩40,016 | ₩40,364 | ₩39,681 | ₩40,340 | +0.81% | 2.7만 |
|---|
| 2026.03.06 | ₩40,190 | ₩40,324 | ₩40,069 | ₩40,157 | -0.08% | 9.3천 |
|---|
| 2026.03.05 | ₩40,578 | ₩40,578 | ₩40,177 | ₩40,345 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩40,679 | ₩40,913 | ₩40,672 | ₩40,846 | +0.41% | 2.8만 |
|---|
| 2026.03.03 | ₩40,538 | ₩40,786 | ₩40,177 | ₩40,600 | +0.15% | 3.9만 |
|---|
| 2026.03.02 | ₩41,449 | ₩41,449 | ₩41,181 | ₩41,291 | -0.38% | 6.1만 |
|---|
| 2026.02.27 | ₩41,697 | ₩41,824 | ₩41,670 | ₩41,713 | +0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩41,918 | ₩41,918 | ₩41,599 | ₩41,797 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩41,717 | ₩41,810 | ₩41,650 | ₩41,745 | +0.07% | 3만 |
|---|
| 2026.02.24 | ₩41,489 | ₩41,610 | ₩41,489 | ₩41,564 | +0.18% | 3.1만 |
|---|
| 2026.02.23 | ₩41,717 | ₩41,717 | ₩41,435 | ₩41,529 | -0.45% | 4.6만 |
|---|
| 2026.02.20 | ₩41,435 | ₩41,610 | ₩41,422 | ₩41,610 | +0.42% | 2.8만 |
|---|
| 2026.02.19 | ₩41,328 | ₩41,489 | ₩41,315 | ₩41,489 | +0.39% | 7.3만 |
|---|
| 2026.02.18 | ₩41,677 | ₩41,677 | ₩41,395 | ₩41,529 | -0.35% | 7.1만 |
|---|
| 2026.02.17 | ₩41,315 | ₩41,589 | ₩41,214 | ₩41,462 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩41,409 | ₩41,489 | ₩41,221 | ₩41,403 | -0.01% | 4.1만 |
|---|
| 2026.02.12 | ₩41,717 | ₩41,717 | ₩41,315 | ₩41,435 | -0.67% | 5.9만 |
|---|
| 2026.02.11 | ₩41,502 | ₩41,650 | ₩41,437 | ₩41,630 | +0.31% | 7.7만 |
|---|
| 2026.02.10 | ₩41,556 | ₩41,556 | ₩41,409 | ₩41,489 | -0.16% | 5.9만 |
|---|
| 2026.02.09 | ₩41,228 | ₩41,462 | ₩41,228 | ₩41,335 | +0.26% | 4.7만 |
|---|
| 2026.02.06 | ₩41,101 | ₩41,261 | ₩40,927 | ₩41,186 | +0.21% | 13.4만 |
|---|
| 2026.02.05 | ₩40,940 | ₩40,940 | ₩40,619 | ₩40,778 | -0.40% | 18.8만 |
|---|
| 2026.02.04 | ₩41,141 | ₩41,248 | ₩40,886 | ₩41,035 | -0.26% | 10.8만 |
|---|
| 2026.02.03 | ₩40,967 | ₩40,967 | ₩40,806 | ₩40,967 | 0.00% | 20.2만 |
|---|
| 2026.02.02 | ₩40,940 | ₩40,994 | ₩40,766 | ₩40,955 | +0.04% | 96.8만 |
|---|
| 2026.01.30 | ₩42,721 | ₩44,837 | ₩40,779 | ₩40,846 | -4.39% | 27.7만 |
|---|
| 2026.01.29 | ₩40,833 | ₩41,028 | ₩40,793 | ₩40,821 | -0.03% | 8.1천 |
|---|
| 2026.01.28 | ₩40,819 | ₩40,819 | ₩40,675 | ₩40,748 | -0.17% | 3.9만 |
|---|
| 2026.01.27 | ₩40,833 | ₩40,846 | ₩40,779 | ₩40,827 | -0.01% | 9.3천 |
|---|
| 2026.01.26 | ₩40,860 | ₩40,860 | ₩40,712 | ₩40,773 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩40,712 | ₩40,833 | ₩40,712 | ₩40,779 | +0.16% | 1.1만 |
|---|
| 2026.01.22 | ₩40,779 | ₩40,819 | ₩40,699 | ₩40,746 | -0.08% | 1.1만 |
|---|
| 2026.01.21 | ₩40,766 | ₩40,793 | ₩40,672 | ₩40,746 | -0.05% | 4.9천 |
|---|
| 2026.01.20 | ₩40,731 | ₩40,731 | ₩40,672 | ₩40,726 | -0.01% | 600 |
|---|
| 2026.01.16 | ₩40,765 | ₩40,793 | ₩40,672 | ₩40,739 | -0.06% | 2.7천 |
|---|
| 2026.01.15 | ₩40,659 | ₩40,724 | ₩40,659 | ₩40,724 | +0.16% | 700 |
|---|
| 2026.01.14 | ₩40,645 | ₩40,711 | ₩40,645 | ₩40,711 | +0.16% | 500 |
|---|
| 2026.01.13 | ₩40,645 | ₩40,714 | ₩40,645 | ₩40,710 | +0.16% | 3.7천 |
|---|
| 2026.01.12 | ₩40,632 | ₩40,677 | ₩40,632 | ₩40,677 | +0.11% | 6.9천 |
|---|
| 2026.01.09 | ₩40,632 | ₩40,699 | ₩40,632 | ₩40,696 | +0.16% | 500 |
|---|
| 2026.01.08 | ₩40,665 | ₩40,665 | ₩40,665 | ₩40,665 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩40,592 | ₩40,657 | ₩40,592 | ₩40,657 | +0.16% | 700 |
|---|
| 2026.01.06 | ₩40,593 | ₩40,655 | ₩40,593 | ₩40,655 | +0.15% | 200 |
|---|
| 2026.01.05 | ₩40,644 | ₩40,644 | ₩40,644 | ₩40,644 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,632 | ₩40,632 | ₩40,590 | ₩40,590 | -0.10% | 400 |
|---|
| 2025.12.31 | ₩40,509 | ₩40,538 | ₩40,471 | ₩40,478 | -0.08% | 2만 |
|---|
| 2025.12.30 | ₩40,511 | ₩40,557 | ₩40,511 | ₩40,557 | +0.11% | 200 |
|---|
| 2025.12.29 | ₩40,485 | ₩40,530 | ₩40,485 | ₩40,530 | +0.11% | 800 |
|---|
| 2025.12.26 | ₩40,485 | ₩40,523 | ₩40,485 | ₩40,523 | +0.10% | 600 |
|---|
| 2025.12.24 | ₩40,498 | ₩40,498 | ₩40,498 | ₩40,498 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,458 | ₩40,477 | ₩40,458 | ₩40,477 | +0.05% | 3.2천 |
|---|
| 2025.12.22 | ₩40,364 | ₩40,436 | ₩40,344 | ₩40,436 | +0.18% | 1.3천 |
|---|
| 2025.12.19 | ₩40,337 | ₩40,364 | ₩40,311 | ₩40,343 | +0.01% | 1천 |
|---|
| 2025.12.18 | ₩40,217 | ₩40,324 | ₩40,096 | ₩40,274 | +0.14% | 3.3천 |
|---|
| 2025.12.17 | ₩40,136 | ₩40,202 | ₩40,016 | ₩40,202 | +0.16% | 900 |
|---|
| 2025.12.16 | ₩40,217 | ₩40,269 | ₩40,217 | ₩40,269 | +0.13% | 3.8만 |
|---|
| 2025.12.15 | ₩40,311 | ₩40,311 | ₩40,294 | ₩40,294 | -0.04% | 400 |
|---|
| 2025.12.12 | ₩40,190 | ₩40,234 | ₩40,190 | ₩40,234 | +0.11% | 200 |
|---|
| 2025.12.11 | ₩40,257 | ₩40,282 | ₩40,257 | ₩40,282 | +0.06% | 200 |
|---|
| 2025.12.10 | ₩40,056 | ₩40,229 | ₩40,056 | ₩40,229 | +0.43% | 300 |
|---|
| 2025.12.09 | ₩40,053 | ₩40,053 | ₩40,053 | ₩40,053 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩40,055 | ₩40,055 | ₩40,055 | ₩40,055 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,107 | ₩40,107 | ₩40,107 | ₩40,107 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,087 | ₩40,087 | ₩40,087 | ₩40,087 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩40,016 | ₩40,045 | ₩40,016 | ₩40,045 | +0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩39,960 | ₩39,960 | ₩39,960 | ₩39,960 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,917 | ₩39,917 | ₩39,907 | ₩39,907 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩39,949 | ₩39,989 | ₩39,929 | ₩39,929 | -0.05% | 1.8천 |
|---|
| 2025.11.26 | ₩39,867 | ₩39,867 | ₩39,867 | ₩39,867 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,653 | ₩39,653 | ₩39,653 | ₩39,653 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,436 | ₩39,436 | ₩39,436 | ₩39,436 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,366 | ₩39,366 | ₩39,366 | ₩39,366 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,011 | ₩39,011 | ₩39,011 | ₩39,011 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,226 | ₩39,303 | ₩39,226 | ₩39,303 | +0.20% | 1.9천 |
|---|
| 2025.11.18 | ₩39,366 | ₩39,366 | ₩39,366 | ₩39,366 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,601 | ₩39,601 | ₩39,540 | ₩39,540 | -0.15% | 200 |
|---|
| 2025.11.14 | ₩39,808 | ₩39,808 | ₩39,808 | ₩39,808 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,800 | ₩39,800 | ₩39,800 | ₩39,800 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,953 | ₩39,953 | ₩39,953 | ₩39,953 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩39,909 | ₩39,909 | ₩39,828 | ₩39,875 | -0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩39,802 | ₩39,802 | ₩39,802 | ₩39,802 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,614 | ₩39,614 | ₩39,614 | ₩39,614 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,507 | ₩39,577 | ₩39,507 | ₩39,577 | +0.18% | 6.8천 |
|---|
| 2025.11.04 | ₩39,451 | ₩39,451 | ₩39,451 | ₩39,451 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,625 | ₩39,625 | ₩39,625 | ₩39,625 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,561 | ₩39,621 | ₩39,561 | ₩39,621 | +0.15% | 600 |
|---|
| 2025.10.30 | ₩39,668 | ₩39,668 | ₩39,653 | ₩39,653 | -0.04% | 1.5천 |
|---|
| 2025.10.29 | ₩39,791 | ₩39,791 | ₩39,692 | ₩39,692 | -0.25% | 200 |
|---|
| 2025.10.28 | ₩39,787 | ₩39,787 | ₩39,779 | ₩39,779 | -0.02% | 800 |
|---|
| 2025.10.27 | ₩39,721 | ₩39,779 | ₩39,708 | ₩39,779 | +0.14% | 8.5천 |
|---|
| 2025.10.24 | ₩39,629 | ₩39,735 | ₩39,628 | ₩39,692 | +0.16% | 1.4천 |
|---|
| 2025.10.23 | ₩39,638 | ₩39,638 | ₩39,638 | ₩39,638 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩39,480 | ₩39,566 | ₩39,480 | ₩39,566 | +0.22% | 400 |
|---|
| 2025.10.21 | ₩39,574 | ₩39,611 | ₩39,574 | ₩39,611 | +0.09% | 300 |
|---|
| 2025.10.20 | ₩39,601 | ₩39,666 | ₩39,601 | ₩39,666 | +0.17% | 700 |
|---|
| 2025.10.17 | ₩39,413 | ₩39,511 | ₩39,413 | ₩39,511 | +0.25% | 1.5천 |
|---|
| 2025.10.16 | ₩39,433 | ₩39,433 | ₩39,433 | ₩39,433 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,429 | ₩39,429 | ₩39,333 | ₩39,399 | -0.08% | 2.6천 |
|---|
| 2025.10.14 | ₩39,253 | ₩39,333 | ₩39,253 | ₩39,332 | +0.20% | 1.7만 |
|---|
| 2025.10.13 | ₩39,212 | ₩39,291 | ₩39,212 | ₩39,291 | +0.20% | 200 |
|---|
| 2025.10.10 | ₩39,215 | ₩39,215 | ₩39,117 | ₩39,117 | -0.25% | 6.5천 |
|---|