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 | ₩41,787 | ₩41,787 | ₩41,787 | ₩41,787 | 0.00% | 100 |
| 2026.10.08 | ₩41,479 | ₩41,653 | ₩41,479 | ₩41,653 | +0.42% | 2.8천 |
| 2026.10.07 | ₩41,774 | ₩41,800 | ₩41,760 | ₩41,760 | -0.03% | 1.3천 |
| 2026.10.06 | ₩42,108 | ₩42,175 | ₩42,068 | ₩42,068 | -0.10% | 6.5천 |
| 2026.10.05 | ₩41,954 | ₩41,974 | ₩41,907 | ₩41,974 | +0.05% | 1.8천 |
| 2026.10.02 | ₩41,947 | ₩41,947 | ₩41,947 | ₩41,947 | 0.00% | 100 |
| 2026.10.01 | ₩41,775 | ₩41,775 | ₩41,626 | ₩41,693 | -0.20% | 7.7천 |
| 2026.09.30 | ₩41,974 | ₩41,974 | ₩41,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,974 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩42,148 | ₩42,148 | ₩42,148 | ₩42,148 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,108 | ₩42,268 | ₩42,108 | ₩42,268 | +0.38% | 800 |
|---|
| 2026.09.25 | ₩42,255 | ₩42,442 | ₩42,255 | ₩42,415 | +0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩42,081 | ₩42,243 | ₩42,081 | ₩42,135 | +0.13% | 3.9천 |
|---|
| 2026.09.23 | ₩42,363 | ₩42,363 | ₩42,255 | ₩42,255 | -0.26% | 800 |
|---|
| 2026.09.22 | ₩42,689 | ₩42,748 | ₩42,683 | ₩42,748 | +0.14% | 1.7만 |
|---|
| 2026.09.21 | ₩42,564 | ₩42,629 | ₩42,496 | ₩42,627 | +0.15% | 1.1만 |
|---|
| 2026.09.18 | ₩42,295 | ₩42,335 | ₩42,295 | ₩42,327 | +0.08% | 1.6만 |
|---|
| 2026.09.17 | ₩42,577 | ₩42,623 | ₩42,577 | ₩42,620 | +0.10% | 900 |
|---|
| 2026.09.16 | ₩42,522 | ₩42,522 | ₩42,335 | ₩42,335 | -0.44% | 3.8천 |
|---|
| 2026.09.15 | ₩42,390 | ₩42,442 | ₩42,390 | ₩42,439 | +0.12% | 700 |
|---|
| 2026.09.14 | ₩42,669 | ₩42,669 | ₩42,597 | ₩42,597 | -0.17% | 200 |
|---|
| 2026.09.11 | ₩42,754 | ₩42,754 | ₩42,754 | ₩42,754 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩42,603 | ₩42,603 | ₩42,508 | ₩42,508 | -0.22% | 200 |
|---|
| 2026.09.09 | ₩42,696 | ₩42,740 | ₩42,696 | ₩42,740 | +0.10% | 4.1천 |
|---|
| 2026.09.08 | ₩43,009 | ₩43,009 | ₩43,009 | ₩43,009 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,057 | ₩43,109 | ₩43,057 | ₩43,109 | +0.12% | 200 |
|---|
| 2026.09.03 | ₩42,978 | ₩43,071 | ₩42,978 | ₩43,030 | +0.12% | 700 |
|---|
| 2026.09.02 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩42,743 | ₩42,743 | ₩42,629 | ₩42,695 | -0.11% | 2.4만 |
|---|
| 2026.08.31 | ₩42,830 | ₩42,906 | ₩42,830 | ₩42,906 | +0.18% | 1.1천 |
|---|
| 2026.08.28 | ₩42,949 | ₩42,949 | ₩42,949 | ₩42,949 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩42,923 | ₩42,974 | ₩42,923 | ₩42,974 | +0.12% | 200 |
|---|
| 2026.08.26 | ₩43,018 | ₩43,042 | ₩42,978 | ₩43,042 | +0.06% | 2천 |
|---|
| 2026.08.25 | ₩43,091 | ₩43,105 | ₩43,030 | ₩43,105 | +0.03% | 2.6천 |
|---|
| 2026.08.24 | ₩42,923 | ₩42,937 | ₩42,877 | ₩42,927 | +0.01% | 8.7천 |
|---|
| 2026.08.21 | ₩42,950 | ₩42,988 | ₩42,937 | ₩42,964 | +0.03% | 8.7천 |
|---|
| 2026.08.20 | ₩42,736 | ₩42,755 | ₩42,716 | ₩42,755 | +0.04% | 3.1천 |
|---|
| 2026.08.19 | ₩42,683 | ₩42,861 | ₩42,643 | ₩42,861 | +0.42% | 1만 |
|---|
| 2026.08.18 | ₩42,763 | ₩42,775 | ₩42,750 | ₩42,775 | +0.03% | 8.7천 |
|---|
| 2026.08.17 | ₩43,017 | ₩43,097 | ₩43,017 | ₩43,022 | +0.01% | 1.5천 |
|---|
| 2026.08.14 | ₩43,111 | ₩43,111 | ₩42,883 | ₩42,964 | -0.34% | 2.9만 |
|---|
| 2026.08.13 | ₩43,037 | ₩43,051 | ₩42,870 | ₩43,004 | -0.08% | 2.3만 |
|---|
| 2026.08.12 | ₩42,923 | ₩42,990 | ₩42,897 | ₩42,988 | +0.15% | 1.6만 |
|---|
| 2026.08.11 | ₩42,843 | ₩42,922 | ₩42,803 | ₩42,922 | +0.18% | 1.8만 |
|---|
| 2026.08.10 | ₩42,909 | ₩42,909 | ₩42,909 | ₩42,909 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,897 | ₩42,950 | ₩42,736 | ₩42,950 | +0.12% | 1.4만 |
|---|
| 2026.08.06 | ₩42,815 | ₩42,815 | ₩42,696 | ₩42,696 | -0.28% | 1.8만 |
|---|
| 2026.08.05 | ₩42,843 | ₩42,843 | ₩42,766 | ₩42,766 | -0.18% | 1.2천 |
|---|
| 2026.08.04 | ₩42,683 | ₩42,696 | ₩42,656 | ₩42,656 | -0.06% | 3.9만 |
|---|
| 2026.08.03 | ₩42,375 | ₩42,402 | ₩42,375 | ₩42,402 | +0.06% | 800 |
|---|
| 2026.07.31 | ₩42,395 | ₩42,395 | ₩42,335 | ₩42,373 | -0.05% | 900 |
|---|
| 2026.07.30 | ₩42,282 | ₩42,442 | ₩42,282 | ₩42,442 | +0.38% | 1.9천 |
|---|
| 2026.07.29 | ₩41,840 | ₩42,014 | ₩41,747 | ₩41,894 | +0.13% | 3.1천 |
|---|
| 2026.07.28 | ₩41,827 | ₩42,041 | ₩41,827 | ₩41,979 | +0.36% | 1.6만 |
|---|
| 2026.07.27 | ₩41,945 | ₩41,945 | ₩41,945 | ₩41,945 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,800 | ₩41,921 | ₩41,800 | ₩41,846 | +0.11% | 1.7만 |
|---|
| 2026.07.23 | ₩41,727 | ₩41,747 | ₩41,687 | ₩41,700 | -0.06% | 1천 |
|---|
| 2026.07.22 | ₩42,029 | ₩42,108 | ₩42,001 | ₩42,033 | +0.01% | 1만 |
|---|
| 2026.07.21 | ₩41,854 | ₩41,967 | ₩41,854 | ₩41,958 | +0.25% | 2.5만 |
|---|
| 2026.07.20 | ₩41,747 | ₩41,747 | ₩41,676 | ₩41,676 | -0.17% | 700 |
|---|
| 2026.07.17 | ₩41,707 | ₩41,779 | ₩41,707 | ₩41,779 | +0.17% | 2.9만 |
|---|
| 2026.07.16 | ₩41,842 | ₩41,941 | ₩41,800 | ₩41,854 | +0.03% | 5.8천 |
|---|
| 2026.07.15 | ₩42,014 | ₩42,041 | ₩41,907 | ₩42,028 | +0.03% | 4.3만 |
|---|
| 2026.07.14 | ₩41,987 | ₩42,041 | ₩41,919 | ₩41,919 | -0.16% | 1.5만 |
|---|
| 2026.07.13 | ₩41,840 | ₩41,840 | ₩41,735 | ₩41,779 | -0.15% | 400 |
|---|
| 2026.07.10 | ₩42,001 | ₩42,001 | ₩42,001 | ₩42,001 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,883 | ₩41,901 | ₩41,867 | ₩41,879 | -0.01% | 3.6천 |
|---|
| 2026.07.08 | ₩41,687 | ₩41,752 | ₩41,640 | ₩41,752 | +0.16% | 4.3만 |
|---|
| 2026.07.07 | ₩41,961 | ₩41,961 | ₩41,938 | ₩41,938 | -0.05% | 200 |
|---|
| 2026.07.06 | ₩42,135 | ₩42,188 | ₩42,135 | ₩42,175 | +0.10% | 600 |
|---|
| 2026.07.02 | ₩41,854 | ₩41,953 | ₩41,854 | ₩41,953 | +0.24% | 6.5만 |
|---|
| 2026.07.01 | ₩41,640 | ₩41,720 | ₩41,640 | ₩41,683 | +0.10% | 9.1천 |
|---|
| 2026.06.30 | ₩41,800 | ₩41,822 | ₩41,800 | ₩41,822 | +0.05% | 700 |
|---|
| 2026.06.29 | ₩41,693 | ₩41,744 | ₩41,693 | ₩41,744 | +0.12% | 300 |
|---|
| 2026.06.26 | ₩41,613 | ₩41,613 | ₩41,569 | ₩41,569 | -0.11% | 100 |
|---|
| 2026.06.25 | ₩41,767 | ₩41,767 | ₩41,626 | ₩41,685 | -0.20% | 6.3천 |
|---|
| 2026.06.24 | ₩41,566 | ₩41,566 | ₩41,399 | ₩41,491 | -0.18% | 400 |
|---|
| 2026.06.23 | ₩41,600 | ₩41,601 | ₩41,453 | ₩41,506 | -0.23% | 2만 |
|---|
| 2026.06.22 | ₩41,934 | ₩41,979 | ₩41,934 | ₩41,979 | +0.11% | 400 |
|---|
| 2026.06.18 | ₩41,967 | ₩41,979 | ₩41,894 | ₩41,907 | -0.14% | 700 |
|---|
| 2026.06.17 | ₩42,068 | ₩42,121 | ₩41,807 | ₩41,807 | -0.62% | 400 |
|---|
| 2026.06.16 | ₩41,907 | ₩41,947 | ₩41,840 | ₩41,878 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩41,974 | ₩41,974 | ₩41,827 | ₩41,827 | -0.35% | 1.8천 |
|---|
| 2026.06.12 | ₩41,359 | ₩41,761 | ₩41,359 | ₩41,731 | +0.90% | 1만 |
|---|
| 2026.06.11 | ₩41,172 | ₩41,685 | ₩41,172 | ₩41,685 | +1.25% | 600 |
|---|
| 2026.06.10 | ₩41,118 | ₩41,118 | ₩40,978 | ₩41,014 | -0.25% | 2천 |
|---|
| 2026.06.09 | ₩41,212 | ₩41,276 | ₩41,199 | ₩41,276 | +0.16% | 300 |
|---|
| 2026.06.08 | ₩41,322 | ₩41,372 | ₩41,252 | ₩41,311 | -0.03% | 3.8천 |
|---|
| 2026.06.05 | ₩41,453 | ₩41,453 | ₩41,172 | ₩41,176 | -0.67% | 2.3천 |
|---|
| 2026.06.04 | ₩41,628 | ₩41,731 | ₩41,628 | ₩41,731 | +0.25% | 1.2천 |
|---|
| 2026.06.03 | ₩41,561 | ₩41,626 | ₩41,546 | ₩41,562 | +0.00% | 7.4천 |
|---|
| 2026.06.02 | ₩41,466 | ₩41,693 | ₩41,466 | ₩41,680 | +0.52% | 5.2천 |
|---|
| 2026.06.01 | ₩41,466 | ₩41,680 | ₩41,466 | ₩41,546 | +0.19% | 7.3천 |
|---|
| 2026.05.29 | ₩41,693 | ₩41,733 | ₩41,664 | ₩41,664 | -0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩41,613 | ₩41,657 | ₩41,613 | ₩41,657 | +0.11% | 1천 |
|---|
| 2026.05.27 | ₩41,628 | ₩41,680 | ₩41,628 | ₩41,649 | +0.05% | 600 |
|---|
| 2026.05.26 | ₩41,640 | ₩41,727 | ₩41,640 | ₩41,725 | +0.21% | 1.4천 |
|---|
| 2026.05.22 | ₩41,479 | ₩41,533 | ₩41,479 | ₩41,495 | +0.04% | 4.7천 |
|---|
| 2026.05.21 | ₩41,339 | ₩41,613 | ₩41,319 | ₩41,529 | +0.46% | 3.9천 |
|---|
| 2026.05.20 | ₩41,051 | ₩41,386 | ₩41,051 | ₩41,372 | +0.78% | 3.9천 |
|---|
| 2026.05.19 | ₩41,026 | ₩41,121 | ₩41,011 | ₩41,011 | -0.04% | 3.6천 |
|---|
| 2026.05.18 | ₩41,132 | ₩41,252 | ₩41,011 | ₩41,158 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩40,986 | ₩41,132 | ₩40,985 | ₩40,998 | +0.03% | 1만 |
|---|
| 2026.05.14 | ₩41,412 | ₩41,412 | ₩41,319 | ₩41,319 | -0.23% | 1.4만 |
|---|
| 2026.05.13 | ₩41,305 | ₩41,439 | ₩41,305 | ₩41,403 | +0.24% | 2.6만 |
|---|
| 2026.05.12 | ₩41,199 | ₩41,359 | ₩41,199 | ₩41,315 | +0.28% | 8.7천 |
|---|
| 2026.05.11 | ₩41,439 | ₩41,493 | ₩41,359 | ₩41,386 | -0.13% | 2.6만 |
|---|
| 2026.05.08 | ₩41,185 | ₩41,439 | ₩41,185 | ₩41,439 | +0.62% | 6.1만 |
|---|
| 2026.05.07 | ₩41,546 | ₩41,546 | ₩41,192 | ₩41,223 | -0.78% | 1천 |
|---|
| 2026.05.06 | ₩41,600 | ₩41,688 | ₩41,560 | ₩41,648 | +0.12% | 5.6천 |
|---|
| 2026.05.05 | ₩41,025 | ₩41,038 | ₩40,904 | ₩41,033 | +0.02% | 2.7만 |
|---|
| 2026.05.04 | ₩40,958 | ₩40,958 | ₩40,744 | ₩40,757 | -0.49% | 7.2만 |
|---|
| 2026.05.01 | ₩41,245 | ₩41,252 | ₩40,998 | ₩41,113 | -0.32% | 56.4만 |
|---|
| 2026.04.30 | ₩41,045 | ₩41,178 | ₩41,045 | ₩41,178 | +0.33% | 1.1만 |
|---|
| 2026.04.29 | ₩40,690 | ₩40,731 | ₩40,570 | ₩40,570 | -0.30% | 9.1천 |
|---|
| 2026.04.28 | ₩40,797 | ₩40,851 | ₩40,771 | ₩40,844 | +0.11% | 5.7천 |
|---|
| 2026.04.27 | ₩41,038 | ₩41,038 | ₩40,891 | ₩40,943 | -0.23% | 5.6천 |
|---|
| 2026.04.24 | ₩40,971 | ₩41,011 | ₩40,904 | ₩40,970 | -0.00% | 1.8만 |
|---|
| 2026.04.23 | ₩41,038 | ₩41,038 | ₩40,759 | ₩40,852 | -0.45% | 2.5만 |
|---|
| 2026.04.22 | ₩40,944 | ₩41,063 | ₩40,944 | ₩41,003 | +0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩41,051 | ₩41,078 | ₩40,924 | ₩40,924 | -0.31% | 2.6만 |
|---|
| 2026.04.20 | ₩41,379 | ₩41,439 | ₩41,338 | ₩41,356 | -0.05% | 7.7천 |
|---|
| 2026.04.17 | ₩41,573 | ₩41,633 | ₩41,424 | ₩41,424 | -0.36% | 3.5만 |
|---|
| 2026.04.16 | ₩41,305 | ₩41,305 | ₩41,190 | ₩41,190 | -0.28% | 1.3천 |
|---|
| 2026.04.15 | ₩41,305 | ₩41,319 | ₩41,158 | ₩41,269 | -0.09% | 6.3천 |
|---|
| 2026.04.14 | ₩41,292 | ₩41,399 | ₩41,292 | ₩41,323 | +0.07% | 2.3천 |
|---|
| 2026.04.13 | ₩41,011 | ₩41,212 | ₩40,938 | ₩41,092 | +0.20% | 1.7만 |
|---|
| 2026.04.10 | ₩41,172 | ₩41,172 | ₩40,744 | ₩40,918 | -0.62% | 18.3만 |
|---|
| 2026.04.09 | ₩40,811 | ₩41,078 | ₩40,744 | ₩40,986 | +0.43% | 3.2천 |
|---|
| 2026.04.08 | ₩41,065 | ₩41,105 | ₩40,924 | ₩40,978 | -0.21% | 8.8천 |
|---|
| 2026.04.07 | ₩40,035 | ₩40,134 | ₩39,848 | ₩40,134 | +0.25% | 6.4천 |
|---|
| 2026.04.06 | ₩40,156 | ₩40,289 | ₩40,142 | ₩40,245 | +0.22% | 5천 |
|---|
| 2026.04.02 | ₩39,701 | ₩40,156 | ₩39,701 | ₩40,093 | +0.99% | 6.4만 |
|---|
| 2026.04.01 | ₩40,180 | ₩40,410 | ₩40,180 | ₩40,250 | +0.18% | 1.2만 |
|---|
| 2026.03.31 | ₩39,554 | ₩39,863 | ₩39,554 | ₩39,863 | +0.78% | 8.6천 |
|---|
| 2026.03.30 | ₩39,286 | ₩39,286 | ₩39,145 | ₩39,145 | -0.36% | 700 |
|---|
| 2026.03.27 | ₩39,179 | ₩39,179 | ₩39,046 | ₩39,121 | -0.15% | 5.9천 |
|---|
| 2026.03.26 | ₩39,594 | ₩39,634 | ₩39,310 | ₩39,310 | -0.72% | 2.4만 |
|---|
| 2026.03.25 | ₩39,861 | ₩39,895 | ₩39,714 | ₩39,796 | -0.16% | 2천 |
|---|
| 2026.03.24 | ₩39,240 | ₩39,554 | ₩39,240 | ₩39,466 | +0.58% | 1.1만 |
|---|
| 2026.03.23 | ₩39,634 | ₩39,875 | ₩39,367 | ₩39,581 | -0.13% | 1.1만 |
|---|
| 2026.03.20 | ₩39,554 | ₩39,554 | ₩39,035 | ₩39,035 | -1.31% | 8.1천 |
|---|
| 2026.03.19 | ₩39,527 | ₩39,861 | ₩39,487 | ₩39,835 | +0.78% | 9.6천 |
|---|
| 2026.03.18 | ₩40,026 | ₩40,102 | ₩39,821 | ₩39,821 | -0.51% | 1.3만 |
|---|
| 2026.03.17 | ₩40,316 | ₩40,316 | ₩40,102 | ₩40,170 | -0.36% | 6.4천 |
|---|
| 2026.03.16 | ₩40,062 | ₩40,115 | ₩39,942 | ₩40,050 | -0.03% | 4.7천 |
|---|
| 2026.03.13 | ₩40,055 | ₩40,082 | ₩39,607 | ₩39,654 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩40,102 | ₩40,102 | ₩39,915 | ₩39,927 | -0.44% | 3.1천 |
|---|
| 2026.03.11 | ₩40,182 | ₩40,316 | ₩40,142 | ₩40,249 | +0.17% | 3.2만 |
|---|
| 2026.03.10 | ₩40,343 | ₩40,630 | ₩40,209 | ₩40,304 | -0.10% | 2.5만 |
|---|
| 2026.03.09 | ₩39,955 | ₩40,303 | ₩39,621 | ₩40,279 | +0.81% | 2.7만 |
|---|
| 2026.03.06 | ₩40,129 | ₩40,262 | ₩40,008 | ₩40,095 | -0.08% | 9.3천 |
|---|
| 2026.03.05 | ₩40,517 | ₩40,517 | ₩40,115 | ₩40,284 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩40,617 | ₩40,851 | ₩40,610 | ₩40,784 | +0.41% | 2.8만 |
|---|
| 2026.03.03 | ₩40,476 | ₩40,724 | ₩40,115 | ₩40,538 | +0.15% | 3.9만 |
|---|
| 2026.03.02 | ₩41,386 | ₩41,386 | ₩41,118 | ₩41,228 | -0.38% | 6.1만 |
|---|
| 2026.02.27 | ₩41,633 | ₩41,760 | ₩41,606 | ₩41,649 | +0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩41,854 | ₩41,854 | ₩41,535 | ₩41,733 | -0.29% | 7.7만 |
|---|
| 2026.02.25 | ₩41,653 | ₩41,747 | ₩41,586 | ₩41,681 | +0.07% | 3만 |
|---|
| 2026.02.24 | ₩41,426 | ₩41,546 | ₩41,426 | ₩41,501 | +0.18% | 3.1만 |
|---|
| 2026.02.23 | ₩41,653 | ₩41,653 | ₩41,372 | ₩41,466 | -0.45% | 4.6만 |
|---|
| 2026.02.20 | ₩41,372 | ₩41,546 | ₩41,359 | ₩41,546 | +0.42% | 2.8만 |
|---|
| 2026.02.19 | ₩41,265 | ₩41,426 | ₩41,252 | ₩41,426 | +0.39% | 7.3만 |
|---|
| 2026.02.18 | ₩41,613 | ₩41,613 | ₩41,332 | ₩41,466 | -0.35% | 7.1만 |
|---|
| 2026.02.17 | ₩41,252 | ₩41,526 | ₩41,152 | ₩41,399 | +0.36% | 5.3만 |
|---|
| 2026.02.13 | ₩41,346 | ₩41,426 | ₩41,158 | ₩41,340 | -0.01% | 4.1만 |
|---|
| 2026.02.12 | ₩41,653 | ₩41,653 | ₩41,252 | ₩41,372 | -0.67% | 5.9만 |
|---|
| 2026.02.11 | ₩41,439 | ₩41,586 | ₩41,374 | ₩41,566 | +0.31% | 7.7만 |
|---|
| 2026.02.10 | ₩41,493 | ₩41,493 | ₩41,346 | ₩41,426 | -0.16% | 5.9만 |
|---|
| 2026.02.09 | ₩41,165 | ₩41,399 | ₩41,165 | ₩41,272 | +0.26% | 4.7만 |
|---|
| 2026.02.06 | ₩41,038 | ₩41,199 | ₩40,864 | ₩41,124 | +0.21% | 13.4만 |
|---|
| 2026.02.05 | ₩40,878 | ₩40,878 | ₩40,557 | ₩40,716 | -0.40% | 18.8만 |
|---|
| 2026.02.04 | ₩41,078 | ₩41,185 | ₩40,824 | ₩40,973 | -0.26% | 10.8만 |
|---|
| 2026.02.03 | ₩40,904 | ₩40,904 | ₩40,744 | ₩40,904 | 0.00% | 20.2만 |
|---|
| 2026.02.02 | ₩40,878 | ₩40,931 | ₩40,704 | ₩40,892 | +0.04% | 96.8만 |
|---|
| 2026.01.30 | ₩42,656 | ₩44,769 | ₩40,717 | ₩40,784 | -4.39% | 27.7만 |
|---|
| 2026.01.29 | ₩40,771 | ₩40,966 | ₩40,731 | ₩40,759 | -0.03% | 8.1천 |
|---|
| 2026.01.28 | ₩40,757 | ₩40,757 | ₩40,613 | ₩40,686 | -0.17% | 3.9만 |
|---|
| 2026.01.27 | ₩40,771 | ₩40,784 | ₩40,717 | ₩40,765 | -0.01% | 9.3천 |
|---|
| 2026.01.26 | ₩40,797 | ₩40,797 | ₩40,650 | ₩40,710 | -0.21% | 1.2만 |
|---|
| 2026.01.23 | ₩40,650 | ₩40,771 | ₩40,650 | ₩40,717 | +0.16% | 1.1만 |
|---|
| 2026.01.22 | ₩40,717 | ₩40,757 | ₩40,637 | ₩40,684 | -0.08% | 1.1만 |
|---|
| 2026.01.21 | ₩40,704 | ₩40,731 | ₩40,610 | ₩40,684 | -0.05% | 4.9천 |
|---|
| 2026.01.20 | ₩40,669 | ₩40,669 | ₩40,610 | ₩40,664 | -0.01% | 600 |
|---|
| 2026.01.16 | ₩40,702 | ₩40,731 | ₩40,610 | ₩40,677 | -0.06% | 2.7천 |
|---|
| 2026.01.15 | ₩40,597 | ₩40,662 | ₩40,597 | ₩40,662 | +0.16% | 700 |
|---|
| 2026.01.14 | ₩40,583 | ₩40,649 | ₩40,583 | ₩40,649 | +0.16% | 500 |
|---|
| 2026.01.13 | ₩40,583 | ₩40,652 | ₩40,583 | ₩40,648 | +0.16% | 3.7천 |
|---|
| 2026.01.12 | ₩40,570 | ₩40,616 | ₩40,570 | ₩40,616 | +0.11% | 6.9천 |
|---|
| 2026.01.09 | ₩40,570 | ₩40,637 | ₩40,570 | ₩40,634 | +0.16% | 500 |
|---|
| 2026.01.08 | ₩40,603 | ₩40,603 | ₩40,603 | ₩40,603 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩40,530 | ₩40,595 | ₩40,530 | ₩40,595 | +0.16% | 700 |
|---|
| 2026.01.06 | ₩40,531 | ₩40,593 | ₩40,531 | ₩40,593 | +0.15% | 200 |
|---|
| 2026.01.05 | ₩40,582 | ₩40,582 | ₩40,582 | ₩40,582 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩40,570 | ₩40,570 | ₩40,529 | ₩40,529 | -0.10% | 400 |
|---|
| 2025.12.31 | ₩40,447 | ₩40,476 | ₩40,410 | ₩40,416 | -0.08% | 2만 |
|---|
| 2025.12.30 | ₩40,450 | ₩40,495 | ₩40,450 | ₩40,495 | +0.11% | 200 |
|---|
| 2025.12.29 | ₩40,423 | ₩40,468 | ₩40,423 | ₩40,468 | +0.11% | 800 |
|---|
| 2025.12.26 | ₩40,423 | ₩40,462 | ₩40,423 | ₩40,462 | +0.10% | 600 |
|---|
| 2025.12.24 | ₩40,436 | ₩40,436 | ₩40,436 | ₩40,436 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩40,396 | ₩40,415 | ₩40,396 | ₩40,415 | +0.05% | 3.2천 |
|---|
| 2025.12.22 | ₩40,303 | ₩40,375 | ₩40,283 | ₩40,375 | +0.18% | 1.3천 |
|---|
| 2025.12.19 | ₩40,276 | ₩40,303 | ₩40,249 | ₩40,281 | +0.01% | 1천 |
|---|
| 2025.12.18 | ₩40,156 | ₩40,262 | ₩40,035 | ₩40,213 | +0.14% | 3.3천 |
|---|
| 2025.12.17 | ₩40,075 | ₩40,141 | ₩39,955 | ₩40,141 | +0.16% | 900 |
|---|
| 2025.12.16 | ₩40,156 | ₩40,208 | ₩40,156 | ₩40,208 | +0.13% | 3.8만 |
|---|
| 2025.12.15 | ₩40,249 | ₩40,249 | ₩40,233 | ₩40,233 | -0.04% | 400 |
|---|
| 2025.12.12 | ₩40,129 | ₩40,173 | ₩40,129 | ₩40,173 | +0.11% | 200 |
|---|
| 2025.12.11 | ₩40,196 | ₩40,221 | ₩40,196 | ₩40,221 | +0.06% | 200 |
|---|
| 2025.12.10 | ₩39,995 | ₩40,168 | ₩39,995 | ₩40,168 | +0.43% | 300 |
|---|
| 2025.12.09 | ₩39,992 | ₩39,992 | ₩39,992 | ₩39,992 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩39,994 | ₩39,994 | ₩39,994 | ₩39,994 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩40,046 | ₩40,046 | ₩40,046 | ₩40,046 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,026 | ₩40,026 | ₩40,026 | ₩40,026 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,955 | ₩39,984 | ₩39,955 | ₩39,984 | +0.07% | 1.2천 |
|---|
| 2025.12.02 | ₩39,899 | ₩39,899 | ₩39,899 | ₩39,899 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩39,856 | ₩39,856 | ₩39,847 | ₩39,847 | -0.02% | 800 |
|---|
| 2025.11.28 | ₩39,888 | ₩39,928 | ₩39,868 | ₩39,868 | -0.05% | 1.8천 |
|---|
| 2025.11.26 | ₩39,807 | ₩39,807 | ₩39,807 | ₩39,807 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩39,593 | ₩39,593 | ₩39,593 | ₩39,593 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩39,376 | ₩39,376 | ₩39,376 | ₩39,376 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,306 | ₩39,306 | ₩39,306 | ₩39,306 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩38,952 | ₩38,952 | ₩38,952 | ₩38,952 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩39,166 | ₩39,244 | ₩39,166 | ₩39,244 | +0.20% | 1.9천 |
|---|
| 2025.11.18 | ₩39,306 | ₩39,306 | ₩39,306 | ₩39,306 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩39,540 | ₩39,540 | ₩39,480 | ₩39,480 | -0.15% | 200 |
|---|
| 2025.11.14 | ₩39,748 | ₩39,748 | ₩39,748 | ₩39,748 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩39,740 | ₩39,740 | ₩39,740 | ₩39,740 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩39,848 | ₩39,848 | ₩39,768 | ₩39,815 | -0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩39,741 | ₩39,741 | ₩39,741 | ₩39,741 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩39,554 | ₩39,554 | ₩39,554 | ₩39,554 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩39,488 | ₩39,488 | ₩39,488 | ₩39,488 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩39,447 | ₩39,516 | ₩39,447 | ₩39,516 | +0.18% | 6.8천 |
|---|
| 2025.11.04 | ₩39,391 | ₩39,391 | ₩39,391 | ₩39,391 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,564 | ₩39,564 | ₩39,564 | ₩39,564 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,500 | ₩39,560 | ₩39,500 | ₩39,560 | +0.15% | 600 |
|---|
| 2025.10.30 | ₩39,607 | ₩39,607 | ₩39,593 | ₩39,593 | -0.04% | 1.5천 |
|---|
| 2025.10.29 | ₩39,730 | ₩39,730 | ₩39,631 | ₩39,631 | -0.25% | 200 |
|---|
| 2025.10.28 | ₩39,726 | ₩39,726 | ₩39,718 | ₩39,718 | -0.02% | 800 |
|---|
| 2025.10.27 | ₩39,661 | ₩39,718 | ₩39,647 | ₩39,718 | +0.14% | 8.5천 |
|---|
| 2025.10.24 | ₩39,568 | ₩39,674 | ₩39,567 | ₩39,631 | +0.16% | 1.4천 |
|---|
| 2025.10.23 | ₩39,578 | ₩39,578 | ₩39,578 | ₩39,578 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩39,420 | ₩39,506 | ₩39,420 | ₩39,506 | +0.22% | 400 |
|---|
| 2025.10.21 | ₩39,514 | ₩39,551 | ₩39,514 | ₩39,551 | +0.09% | 300 |
|---|
| 2025.10.20 | ₩39,540 | ₩39,606 | ₩39,540 | ₩39,606 | +0.17% | 700 |
|---|
| 2025.10.17 | ₩39,353 | ₩39,451 | ₩39,353 | ₩39,451 | +0.25% | 1.5천 |
|---|
| 2025.10.16 | ₩39,373 | ₩39,373 | ₩39,373 | ₩39,373 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,369 | ₩39,369 | ₩39,273 | ₩39,338 | -0.08% | 2.6천 |
|---|
| 2025.10.14 | ₩39,193 | ₩39,273 | ₩39,193 | ₩39,272 | +0.20% | 1.7만 |
|---|
| 2025.10.13 | ₩39,153 | ₩39,232 | ₩39,153 | ₩39,232 | +0.20% | 200 |
|---|
| 2025.10.10 | ₩39,155 | ₩39,155 | ₩39,058 | ₩39,058 | -0.25% | 6.5천 |
|---|