시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Small Cap Power Buffer ETF - February 과거 주가
Innovator U.S. Small Cap Power Buffer ETF - February · KFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Small Cap Power Buffer ETF - February · KFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,917 | ₩41,044 | ₩40,917 | ₩41,044 | +0.31% | 400 |
| 2026.10.08 | ₩40,836 | ₩40,906 | ₩40,810 | ₩40,906 | +0.17% | 700 |
| 2026.10.07 | ₩40,971 | ₩40,971 | ₩40,904 | ₩40,917 | -0.13% | 3.8천 |
| 2026.10.06 | ₩41,187 | ₩41,213 | ₩41,187 | ₩41,213 | +0.07% | 400 |
| 2026.10.05 | ₩41,366 | ₩41,413 | ₩41,366 | ₩41,393 | +0.06% | 700 |
| 2026.10.02 | ₩41,333 | ₩41,333 | ₩41,212 | ₩41,244 | -0.21% | 1.2천 |
| 2026.10.01 | ₩40,729 | ₩41,064 | ₩40,729 | ₩41,031 | +0.74% | 5.3천 |
| 2026.09.30 | ₩41,051 | ₩41,051 | ₩40,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,980 |
| -0.17% |
| 9.9천 |
| 2026.09.29 | ₩41,024 | ₩41,024 | ₩40,904 | ₩41,008 | -0.04% | 400 |
|---|
| 2026.09.28 | ₩41,105 | ₩41,145 | ₩41,091 | ₩41,115 | +0.03% | 1천 |
|---|
| 2026.09.25 | ₩41,225 | ₩41,294 | ₩41,225 | ₩41,294 | +0.17% | 800 |
|---|
| 2026.09.24 | ₩41,118 | ₩41,232 | ₩41,118 | ₩41,232 | +0.28% | 1.9천 |
|---|
| 2026.09.23 | ₩41,373 | ₩41,373 | ₩41,272 | ₩41,272 | -0.24% | 1.1천 |
|---|
| 2026.09.22 | ₩41,588 | ₩41,735 | ₩41,588 | ₩41,735 | +0.35% | 900 |
|---|
| 2026.09.21 | ₩41,534 | ₩41,534 | ₩41,494 | ₩41,494 | -0.10% | 1.9천 |
|---|
| 2026.09.18 | ₩41,292 | ₩41,413 | ₩41,292 | ₩41,413 | +0.29% | 8.8천 |
|---|
| 2026.09.17 | ₩41,553 | ₩41,553 | ₩41,553 | ₩41,553 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,561 | ₩41,561 | ₩41,400 | ₩41,400 | -0.39% | 100 |
|---|
| 2026.09.15 | ₩41,427 | ₩41,475 | ₩41,427 | ₩41,475 | +0.12% | 100 |
|---|
| 2026.09.14 | ₩41,655 | ₩41,675 | ₩41,655 | ₩41,675 | +0.05% | 100 |
|---|
| 2026.09.11 | ₩41,669 | ₩41,775 | ₩41,668 | ₩41,715 | +0.11% | 6.9천 |
|---|
| 2026.09.10 | ₩41,561 | ₩41,577 | ₩41,561 | ₩41,577 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩41,856 | ₩41,950 | ₩41,809 | ₩41,809 | -0.11% | 900 |
|---|
| 2026.09.08 | ₩41,909 | ₩42,151 | ₩41,909 | ₩42,104 | +0.46% | 1.9천 |
|---|
| 2026.09.04 | ₩42,151 | ₩42,151 | ₩42,151 | ₩42,151 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩42,045 | ₩42,105 | ₩42,043 | ₩42,105 | +0.14% | 3.2천 |
|---|
| 2026.09.02 | ₩41,976 | ₩42,005 | ₩41,976 | ₩42,005 | +0.07% | 700 |
|---|
| 2026.09.01 | ₩41,775 | ₩41,844 | ₩41,762 | ₩41,769 | -0.02% | 2.7천 |
|---|
| 2026.08.31 | ₩41,896 | ₩42,037 | ₩41,896 | ₩42,037 | +0.34% | 600 |
|---|
| 2026.08.28 | ₩42,072 | ₩42,111 | ₩42,072 | ₩42,111 | +0.09% | 400 |
|---|
| 2026.08.27 | ₩42,339 | ₩42,339 | ₩42,325 | ₩42,325 | -0.03% | 400 |
|---|
| 2026.08.26 | ₩42,245 | ₩42,245 | ₩42,245 | ₩42,245 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,164 | ₩42,225 | ₩42,164 | ₩42,225 | +0.14% | 3천 |
|---|
| 2026.08.24 | ₩42,124 | ₩42,140 | ₩42,124 | ₩42,140 | +0.04% | 400 |
|---|
| 2026.08.21 | ₩42,191 | ₩42,251 | ₩42,191 | ₩42,251 | +0.14% | 600 |
|---|
| 2026.08.20 | ₩42,030 | ₩42,080 | ₩42,030 | ₩42,080 | +0.12% | 400 |
|---|
| 2026.08.19 | ₩42,271 | ₩42,298 | ₩42,271 | ₩42,271 | 0.00% | 1.6천 |
|---|
| 2026.08.18 | ₩42,225 | ₩42,225 | ₩42,225 | ₩42,225 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩42,312 | ₩42,359 | ₩42,312 | ₩42,359 | +0.11% | 900 |
|---|
| 2026.08.14 | ₩42,432 | ₩42,432 | ₩42,314 | ₩42,406 | -0.06% | 900 |
|---|
| 2026.08.13 | ₩42,312 | ₩42,312 | ₩42,312 | ₩42,312 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,191 | ₩42,258 | ₩42,191 | ₩42,258 | +0.16% | 1.6천 |
|---|
| 2026.08.11 | ₩42,124 | ₩42,151 | ₩42,111 | ₩42,151 | +0.06% | 400 |
|---|
| 2026.08.10 | ₩42,043 | ₩42,043 | ₩42,017 | ₩42,017 | -0.06% | 1.4천 |
|---|
| 2026.08.07 | ₩42,151 | ₩42,151 | ₩42,151 | ₩42,151 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,017 | ₩42,057 | ₩41,909 | ₩41,923 | -0.22% | 2.7천 |
|---|
| 2026.08.05 | ₩42,030 | ₩42,057 | ₩42,030 | ₩42,057 | +0.06% | 300 |
|---|
| 2026.08.04 | ₩42,057 | ₩42,124 | ₩42,057 | ₩42,124 | +0.16% | 600 |
|---|
| 2026.08.03 | ₩41,775 | ₩41,836 | ₩41,762 | ₩41,836 | +0.14% | 1.2천 |
|---|
| 2026.07.31 | ₩41,675 | ₩41,675 | ₩41,554 | ₩41,554 | -0.29% | 200 |
|---|
| 2026.07.30 | ₩41,480 | ₩41,586 | ₩41,480 | ₩41,586 | +0.26% | 1.1천 |
|---|
| 2026.07.29 | ₩41,310 | ₩41,338 | ₩41,239 | ₩41,338 | +0.07% | 1천 |
|---|
| 2026.07.28 | ₩41,567 | ₩41,567 | ₩41,567 | ₩41,567 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,433 | ₩41,534 | ₩41,393 | ₩41,393 | -0.10% | 500 |
|---|
| 2026.07.23 | ₩41,460 | ₩41,467 | ₩41,406 | ₩41,406 | -0.13% | 300 |
|---|
| 2026.07.22 | ₩41,534 | ₩41,695 | ₩41,534 | ₩41,581 | +0.11% | 6.6천 |
|---|
| 2026.07.21 | ₩41,453 | ₩41,742 | ₩41,453 | ₩41,742 | +0.70% | 200 |
|---|
| 2026.07.20 | ₩41,453 | ₩41,480 | ₩41,453 | ₩41,480 | +0.06% | 200 |
|---|
| 2026.07.17 | ₩41,574 | ₩41,574 | ₩41,524 | ₩41,524 | -0.12% | 100 |
|---|
| 2026.07.16 | ₩41,641 | ₩41,641 | ₩41,561 | ₩41,597 | -0.11% | 1.5천 |
|---|
| 2026.07.15 | ₩41,601 | ₩41,621 | ₩41,520 | ₩41,621 | +0.05% | 7.1천 |
|---|
| 2026.07.14 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,480 | ₩41,541 | ₩41,453 | ₩41,541 | +0.15% | 3.9천 |
|---|
| 2026.07.09 | ₩41,547 | ₩41,561 | ₩41,520 | ₩41,534 | -0.03% | 4.7천 |
|---|
| 2026.07.08 | ₩41,212 | ₩41,370 | ₩41,212 | ₩41,370 | +0.38% | 400 |
|---|
| 2026.07.07 | ₩41,628 | ₩41,628 | ₩41,400 | ₩41,526 | -0.24% | 2.7천 |
|---|
| 2026.07.06 | ₩41,661 | ₩41,815 | ₩41,655 | ₩41,675 | +0.03% | 1.2천 |
|---|
| 2026.07.02 | ₩41,559 | ₩41,559 | ₩41,559 | ₩41,559 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩41,695 | ₩41,715 | ₩41,667 | ₩41,667 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩41,601 | ₩41,668 | ₩41,588 | ₩41,668 | +0.16% | 2.2천 |
|---|
| 2026.06.29 | ₩41,266 | ₩41,520 | ₩41,266 | ₩41,520 | +0.62% | 1.2천 |
|---|
| 2026.06.26 | ₩41,360 | ₩41,459 | ₩41,346 | ₩41,459 | +0.24% | 1.2천 |
|---|
| 2026.06.25 | ₩41,400 | ₩41,452 | ₩41,400 | ₩41,452 | +0.13% | 200 |
|---|
| 2026.06.24 | ₩41,292 | ₩41,319 | ₩41,266 | ₩41,319 | +0.06% | 600 |
|---|
| 2026.06.23 | ₩41,266 | ₩41,346 | ₩41,239 | ₩41,292 | +0.06% | 3.2천 |
|---|
| 2026.06.22 | ₩41,427 | ₩41,460 | ₩41,360 | ₩41,460 | +0.08% | 800 |
|---|
| 2026.06.18 | ₩41,199 | ₩41,306 | ₩41,199 | ₩41,306 | +0.26% | 700 |
|---|
| 2026.06.17 | ₩41,158 | ₩41,158 | ₩40,976 | ₩40,976 | -0.44% | 100 |
|---|
| 2026.06.16 | ₩41,132 | ₩41,152 | ₩41,132 | ₩41,152 | +0.05% | 100 |
|---|
| 2026.06.15 | ₩41,266 | ₩41,299 | ₩41,199 | ₩41,223 | -0.10% | 600 |
|---|
| 2026.06.12 | ₩41,058 | ₩41,058 | ₩41,058 | ₩41,058 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩40,568 | ₩40,898 | ₩40,541 | ₩40,898 | +0.81% | 5.7천 |
|---|
| 2026.06.10 | ₩40,544 | ₩40,689 | ₩40,411 | ₩40,411 | -0.33% | 5.7천 |
|---|
| 2026.06.09 | ₩40,743 | ₩40,930 | ₩40,313 | ₩40,594 | -0.37% | 7.2천 |
|---|
| 2026.06.08 | ₩40,582 | ₩40,609 | ₩40,515 | ₩40,575 | -0.02% | 3.1천 |
|---|
| 2026.06.05 | ₩40,796 | ₩40,796 | ₩40,401 | ₩40,401 | -0.97% | 6.2천 |
|---|
| 2026.06.04 | ₩40,609 | ₩41,011 | ₩40,609 | ₩41,011 | +0.99% | 1.8만 |
|---|
| 2026.06.03 | ₩40,796 | ₩40,810 | ₩40,662 | ₩40,723 | -0.18% | 3.4천 |
|---|
| 2026.06.02 | ₩40,649 | ₩40,950 | ₩40,649 | ₩40,950 | +0.74% | 1.8만 |
|---|
| 2026.06.01 | ₩40,729 | ₩40,944 | ₩40,649 | ₩40,823 | +0.23% | 1.8만 |
|---|
| 2026.05.29 | ₩40,836 | ₩40,883 | ₩40,769 | ₩40,877 | +0.10% | 4.5천 |
|---|
| 2026.05.28 | ₩40,689 | ₩40,957 | ₩40,689 | ₩40,957 | +0.66% | 4천 |
|---|
| 2026.05.27 | ₩40,823 | ₩40,877 | ₩40,769 | ₩40,836 | +0.03% | 4.9천 |
|---|
| 2026.05.26 | ₩40,743 | ₩40,836 | ₩40,743 | ₩40,823 | +0.20% | 3.2천 |
|---|
| 2026.05.22 | ₩40,501 | ₩40,582 | ₩40,448 | ₩40,549 | +0.12% | 3.1천 |
|---|
| 2026.05.21 | ₩40,072 | ₩40,440 | ₩40,072 | ₩40,402 | +0.82% | 8.2천 |
|---|
| 2026.05.20 | ₩39,831 | ₩40,233 | ₩39,831 | ₩40,233 | +1.01% | 4.7천 |
|---|
| 2026.05.19 | ₩39,723 | ₩39,911 | ₩39,616 | ₩39,770 | +0.12% | 1.3만 |
|---|
| 2026.05.18 | ₩40,039 | ₩40,072 | ₩39,871 | ₩39,911 | -0.32% | 5.2천 |
|---|
| 2026.05.15 | ₩40,045 | ₩40,111 | ₩40,018 | ₩40,029 | -0.04% | 2.6천 |
|---|
| 2026.05.14 | ₩40,313 | ₩40,394 | ₩40,313 | ₩40,394 | +0.20% | 3.4천 |
|---|
| 2026.05.13 | ₩40,233 | ₩40,347 | ₩40,233 | ₩40,260 | +0.07% | 3.6천 |
|---|
| 2026.05.12 | ₩40,273 | ₩40,287 | ₩40,045 | ₩40,273 | 0.00% | 7.2천 |
|---|
| 2026.05.11 | ₩40,501 | ₩40,635 | ₩40,461 | ₩40,515 | +0.03% | 5.7천 |
|---|
| 2026.05.08 | ₩40,367 | ₩40,434 | ₩40,313 | ₩40,407 | +0.10% | 7만 |
|---|
| 2026.05.07 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩40,495 | ₩40,567 | ₩40,474 | ₩40,567 | +0.18% | 1.6천 |
|---|
| 2026.05.05 | ₩40,260 | ₩40,323 | ₩40,260 | ₩40,323 | +0.16% | 1.1천 |
|---|
| 2026.05.04 | ₩40,072 | ₩40,126 | ₩39,965 | ₩40,029 | -0.11% | 4.5천 |
|---|
| 2026.05.01 | ₩40,112 | ₩40,139 | ₩40,045 | ₩40,132 | +0.05% | 36.4만 |
|---|
| 2026.04.30 | ₩39,683 | ₩40,032 | ₩39,683 | ₩40,032 | +0.88% | 2.2천 |
|---|
| 2026.04.29 | ₩39,697 | ₩39,697 | ₩39,542 | ₩39,623 | -0.19% | 2.3천 |
|---|
| 2026.04.28 | ₩39,643 | ₩39,757 | ₩39,643 | ₩39,757 | +0.29% | 3.8천 |
|---|
| 2026.04.27 | ₩39,898 | ₩39,978 | ₩39,898 | ₩39,958 | +0.15% | 1.4천 |
|---|
| 2026.04.24 | ₩39,804 | ₩40,099 | ₩39,804 | ₩39,937 | +0.33% | 3.6천 |
|---|
| 2026.04.23 | ₩39,978 | ₩39,978 | ₩39,670 | ₩39,832 | -0.37% | 2.9천 |
|---|
| 2026.04.22 | ₩39,898 | ₩39,898 | ₩39,764 | ₩39,894 | -0.01% | 1.5천 |
|---|
| 2026.04.21 | ₩39,938 | ₩39,938 | ₩39,737 | ₩39,737 | -0.50% | 1만 |
|---|
| 2026.04.20 | ₩39,844 | ₩40,018 | ₩39,844 | ₩40,018 | +0.44% | 1.9천 |
|---|
| 2026.04.17 | ₩39,790 | ₩40,005 | ₩39,790 | ₩39,884 | +0.24% | 4.6천 |
|---|
| 2026.04.16 | ₩39,281 | ₩39,549 | ₩39,281 | ₩39,549 | +0.68% | 2.5만 |
|---|
| 2026.04.15 | ₩39,415 | ₩39,450 | ₩39,348 | ₩39,450 | +0.09% | 1.6천 |
|---|
| 2026.04.14 | ₩39,361 | ₩39,455 | ₩39,361 | ₩39,388 | +0.07% | 2.6천 |
|---|
| 2026.04.13 | ₩38,892 | ₩39,160 | ₩38,892 | ₩39,160 | +0.69% | 6.8천 |
|---|
| 2026.04.10 | ₩38,932 | ₩38,932 | ₩38,852 | ₩38,905 | -0.07% | 400 |
|---|
| 2026.04.09 | ₩38,731 | ₩38,986 | ₩38,731 | ₩38,888 | +0.41% | 1.1천 |
|---|
| 2026.04.08 | ₩38,704 | ₩38,731 | ₩38,651 | ₩38,715 | +0.03% | 2.7천 |
|---|
| 2026.04.07 | ₩37,980 | ₩38,054 | ₩37,980 | ₩38,054 | +0.19% | 1.5천 |
|---|
| 2026.04.06 | ₩37,967 | ₩38,141 | ₩37,967 | ₩38,060 | +0.25% | 3.2천 |
|---|
| 2026.04.02 | ₩37,551 | ₩37,993 | ₩37,517 | ₩37,946 | +1.05% | 4.1만 |
|---|
| 2026.04.01 | ₩37,967 | ₩38,020 | ₩37,811 | ₩37,811 | -0.41% | 9.9천 |
|---|
| 2026.03.31 | ₩37,390 | ₩37,714 | ₩37,249 | ₩37,666 | +0.74% | 2.5천 |
|---|
| 2026.03.30 | ₩37,269 | ₩37,269 | ₩36,867 | ₩36,927 | -0.92% | 3.4천 |
|---|
| 2026.03.27 | ₩37,390 | ₩37,444 | ₩37,162 | ₩37,254 | -0.36% | 5.3천 |
|---|
| 2026.03.26 | ₩37,899 | ₩37,899 | ₩37,535 | ₩37,535 | -0.96% | 2.7천 |
|---|
| 2026.03.25 | ₩37,967 | ₩38,020 | ₩37,792 | ₩37,953 | -0.04% | 9.3천 |
|---|
| 2026.03.24 | ₩37,725 | ₩37,725 | ₩37,578 | ₩37,666 | -0.16% | 2.8천 |
|---|
| 2026.03.23 | ₩37,718 | ₩37,953 | ₩37,578 | ₩37,599 | -0.32% | 5.2천 |
|---|
| 2026.03.20 | ₩37,537 | ₩37,537 | ₩37,014 | ₩37,076 | -1.23% | 3.2천 |
|---|
| 2026.03.19 | ₩37,363 | ₩37,599 | ₩37,363 | ₩37,599 | +0.63% | 3.3천 |
|---|
| 2026.03.18 | ₩37,739 | ₩37,752 | ₩37,537 | ₩37,537 | -0.53% | 9.6천 |
|---|
| 2026.03.17 | ₩37,988 | ₩37,988 | ₩37,819 | ₩37,863 | -0.33% | 1.3만 |
|---|
| 2026.03.16 | ₩37,846 | ₩37,846 | ₩37,631 | ₩37,731 | -0.30% | 7.8천 |
|---|
| 2026.03.13 | ₩37,725 | ₩37,725 | ₩37,403 | ₩37,454 | -0.72% | 3.2천 |
|---|
| 2026.03.12 | ₩37,564 | ₩37,618 | ₩37,497 | ₩37,509 | -0.15% | 1.9천 |
|---|
| 2026.03.11 | ₩37,980 | ₩37,993 | ₩37,832 | ₩37,992 | +0.03% | 7.3천 |
|---|
| 2026.03.10 | ₩37,980 | ₩38,355 | ₩37,980 | ₩37,984 | +0.01% | 8.3천 |
|---|
| 2026.03.09 | ₩37,403 | ₩38,101 | ₩37,336 | ₩38,087 | +1.83% | 8.4천 |
|---|
| 2026.03.06 | ₩38,074 | ₩38,074 | ₩37,785 | ₩37,792 | -0.74% | 1만 |
|---|
| 2026.03.05 | ₩38,557 | ₩38,557 | ₩38,107 | ₩38,309 | -0.64% | 1.5만 |
|---|
| 2026.03.04 | ₩38,651 | ₩38,810 | ₩38,624 | ₩38,778 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩38,315 | ₩38,637 | ₩38,101 | ₩38,483 | +0.44% | 6천 |
|---|
| 2026.03.02 | ₩38,677 | ₩38,932 | ₩38,677 | ₩38,905 | +0.59% | 2.3만 |
|---|
| 2026.02.27 | ₩38,811 | ₩38,811 | ₩38,583 | ₩38,657 | -0.40% | 7천 |
|---|
| 2026.02.26 | ₩39,053 | ₩39,078 | ₩38,778 | ₩39,066 | +0.03% | 2만 |
|---|
| 2026.02.25 | ₩39,053 | ₩39,053 | ₩38,742 | ₩38,880 | -0.44% | 2.2만 |
|---|
| 2026.02.24 | ₩38,712 | ₩38,838 | ₩38,712 | ₩38,787 | +0.19% | 1.3만 |
|---|
| 2026.02.23 | ₩38,771 | ₩38,771 | ₩38,409 | ₩38,597 | -0.45% | 8.2천 |
|---|
| 2026.02.20 | ₩38,852 | ₩38,986 | ₩38,744 | ₩38,946 | +0.24% | 1.4만 |
|---|
| 2026.02.19 | ₩38,852 | ₩38,878 | ₩38,637 | ₩38,838 | -0.03% | 3.4만 |
|---|
| 2026.02.18 | ₩38,905 | ₩39,026 | ₩38,677 | ₩38,878 | -0.07% | 2.4만 |
|---|
| 2026.02.17 | ₩38,758 | ₩38,878 | ₩38,463 | ₩38,825 | +0.17% | 3.5만 |
|---|
| 2026.02.13 | ₩38,624 | ₩38,865 | ₩38,583 | ₩38,763 | +0.36% | 9천 |
|---|
| 2026.02.12 | ₩39,133 | ₩39,147 | ₩38,456 | ₩38,570 | -1.44% | 3.7만 |
|---|
| 2026.02.11 | ₩39,013 | ₩39,013 | ₩38,774 | ₩38,932 | -0.21% | 1.6만 |
|---|
| 2026.02.10 | ₩39,160 | ₩39,214 | ₩38,999 | ₩38,999 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩38,731 | ₩39,187 | ₩38,731 | ₩39,053 | +0.83% | 3.7만 |
|---|
| 2026.02.06 | ₩38,570 | ₩38,997 | ₩38,570 | ₩38,946 | +0.97% | 2.2만 |
|---|
| 2026.02.05 | ₩38,490 | ₩38,563 | ₩38,195 | ₩38,235 | -0.66% | 6.6만 |
|---|
| 2026.02.04 | ₩38,838 | ₩38,838 | ₩38,342 | ₩38,577 | -0.67% | 12.1만 |
|---|
| 2026.02.03 | ₩38,865 | ₩38,865 | ₩38,409 | ₩38,744 | -0.31% | 12.5만 |
|---|
| 2026.02.02 | ₩38,530 | ₩38,838 | ₩38,463 | ₩38,675 | +0.38% | 61.6만 |
|---|
| 2026.01.30 | ₩38,624 | ₩38,758 | ₩38,302 | ₩38,610 | -0.03% | 18.2만 |
|---|
| 2026.01.29 | ₩38,946 | ₩39,101 | ₩38,449 | ₩39,039 | +0.24% | 3.3만 |
|---|
| 2026.01.28 | ₩39,321 | ₩39,321 | ₩38,892 | ₩38,911 | -1.04% | 1.6만 |
|---|
| 2026.01.27 | ₩38,899 | ₩39,066 | ₩38,852 | ₩39,066 | +0.43% | 2.8만 |
|---|
| 2026.01.26 | ₩39,026 | ₩39,065 | ₩38,825 | ₩38,925 | -0.26% | 8.6천 |
|---|
| 2026.01.23 | ₩39,187 | ₩39,187 | ₩38,986 | ₩38,986 | -0.51% | 7.6천 |
|---|
| 2026.01.22 | ₩39,288 | ₩39,288 | ₩39,200 | ₩39,200 | -0.22% | 1.5천 |
|---|
| 2026.01.21 | ₩38,758 | ₩39,046 | ₩38,718 | ₩39,046 | +0.74% | 3.5천 |
|---|
| 2026.01.20 | ₩38,704 | ₩38,704 | ₩38,570 | ₩38,602 | -0.26% | 600 |
|---|
| 2026.01.16 | ₩38,825 | ₩38,986 | ₩38,825 | ₩38,946 | +0.31% | 4.1천 |
|---|
| 2026.01.15 | ₩38,825 | ₩38,846 | ₩38,825 | ₩38,846 | +0.06% | 900 |
|---|
| 2026.01.14 | ₩38,355 | ₩38,602 | ₩38,355 | ₩38,602 | +0.64% | 700 |
|---|
| 2026.01.13 | ₩38,342 | ₩38,436 | ₩38,342 | ₩38,409 | +0.17% | 1.8천 |
|---|
| 2026.01.12 | ₩38,195 | ₩38,441 | ₩38,195 | ₩38,441 | +0.65% | 300 |
|---|
| 2026.01.09 | ₩38,168 | ₩38,282 | ₩38,168 | ₩38,282 | +0.30% | 400 |
|---|
| 2026.01.08 | ₩37,953 | ₩38,018 | ₩37,846 | ₩38,018 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩37,618 | ₩37,779 | ₩37,618 | ₩37,705 | +0.23% | 5천 |
|---|
| 2026.01.06 | ₩37,417 | ₩37,771 | ₩37,417 | ₩37,771 | +0.95% | 3.8천 |
|---|
| 2026.01.05 | ₩37,155 | ₩37,391 | ₩37,155 | ₩37,391 | +0.64% | 3.4천 |
|---|
| 2026.01.02 | ₩36,679 | ₩36,841 | ₩36,625 | ₩36,841 | +0.44% | 800 |
|---|
| 2025.12.31 | ₩36,619 | ₩36,625 | ₩36,518 | ₩36,536 | -0.23% | 2.2만 |
|---|
| 2025.12.30 | ₩36,920 | ₩36,920 | ₩36,785 | ₩36,785 | -0.37% | 400 |
|---|
| 2025.12.29 | ₩36,974 | ₩37,014 | ₩36,974 | ₩36,997 | +0.06% | 1.2천 |
|---|
| 2025.12.26 | ₩37,135 | ₩37,205 | ₩37,096 | ₩37,205 | +0.19% | 500 |
|---|
| 2025.12.24 | ₩37,327 | ₩37,327 | ₩37,327 | ₩37,327 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩37,283 | ₩37,283 | ₩37,269 | ₩37,269 | -0.04% | 100 |
|---|
| 2025.12.22 | ₩37,484 | ₩37,524 | ₩37,418 | ₩37,418 | -0.18% | 700 |
|---|
| 2025.12.19 | ₩37,089 | ₩37,089 | ₩37,089 | ₩37,089 | 0.00% | 500 |
|---|
| 2025.12.18 | ₩37,095 | ₩37,095 | ₩36,856 | ₩36,888 | -0.56% | 1.3천 |
|---|
| 2025.12.17 | ₩36,949 | ₩36,949 | ₩36,646 | ₩36,646 | -0.82% | 4.2천 |
|---|
| 2025.12.16 | ₩37,028 | ₩37,041 | ₩36,853 | ₩37,028 | 0.00% | 2.3천 |
|---|
| 2025.12.15 | ₩37,162 | ₩37,169 | ₩37,099 | ₩37,099 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩37,323 | ₩37,363 | ₩37,256 | ₩37,295 | -0.08% | 2.2천 |
|---|
| 2025.12.11 | ₩37,430 | ₩37,611 | ₩37,430 | ₩37,611 | +0.48% | 400 |
|---|
| 2025.12.10 | ₩37,014 | ₩37,417 | ₩37,014 | ₩37,356 | +0.92% | 1.7천 |
|---|
| 2025.12.09 | ₩37,028 | ₩37,037 | ₩36,986 | ₩36,986 | -0.11% | 1.7천 |
|---|
| 2025.12.08 | ₩37,028 | ₩37,041 | ₩36,907 | ₩36,934 | -0.25% | 2천 |
|---|
| 2025.12.05 | ₩37,068 | ₩37,068 | ₩36,902 | ₩36,902 | -0.45% | 1.1천 |
|---|
| 2025.12.04 | ₩36,786 | ₩36,985 | ₩36,760 | ₩36,985 | +0.54% | 300 |
|---|
| 2025.12.03 | ₩36,572 | ₩36,766 | ₩36,572 | ₩36,766 | +0.53% | 500 |
|---|
| 2025.12.02 | ₩36,491 | ₩36,491 | ₩36,371 | ₩36,371 | -0.33% | 300 |
|---|
| 2025.12.01 | ₩36,465 | ₩36,465 | ₩36,384 | ₩36,384 | -0.22% | 100 |
|---|
| 2025.11.28 | ₩36,631 | ₩36,631 | ₩36,631 | ₩36,631 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩36,404 | ₩36,552 | ₩36,404 | ₩36,552 | +0.41% | 500 |
|---|
| 2025.11.25 | ₩36,049 | ₩36,338 | ₩36,049 | ₩36,338 | +0.80% | 500 |
|---|
| 2025.11.24 | ₩35,700 | ₩35,837 | ₩35,700 | ₩35,837 | +0.38% | 2.8천 |
|---|
| 2025.11.21 | ₩35,030 | ₩35,388 | ₩35,030 | ₩35,388 | +1.02% | 200 |
|---|
| 2025.11.20 | ₩35,539 | ₩35,573 | ₩34,785 | ₩34,785 | -2.12% | 1.5천 |
|---|
| 2025.11.19 | ₩35,258 | ₩35,258 | ₩35,150 | ₩35,194 | -0.18% | 600 |
|---|
| 2025.11.18 | ₩35,016 | ₩35,182 | ₩35,016 | ₩35,182 | +0.47% | 2.1천 |
|---|
| 2025.11.17 | ₩35,378 | ₩35,378 | ₩35,110 | ₩35,117 | -0.74% | 3천 |
|---|
| 2025.11.14 | ₩35,542 | ₩35,554 | ₩35,542 | ₩35,554 | +0.03% | 600 |
|---|
| 2025.11.13 | ₩35,727 | ₩35,727 | ₩35,425 | ₩35,473 | -0.71% | 4.4천 |
|---|
| 2025.11.12 | ₩36,200 | ₩36,200 | ₩36,102 | ₩36,127 | -0.20% | 1.3천 |
|---|
| 2025.11.11 | ₩36,062 | ₩36,168 | ₩35,995 | ₩36,163 | +0.28% | 2만 |
|---|
| 2025.11.10 | ₩35,968 | ₩36,156 | ₩35,955 | ₩36,153 | +0.51% | 5천 |
|---|
| 2025.11.07 | ₩35,660 | ₩35,904 | ₩35,660 | ₩35,904 | +0.68% | 1.1천 |
|---|
| 2025.11.06 | ₩35,861 | ₩35,888 | ₩35,814 | ₩35,814 | -0.13% | 1.8천 |
|---|
| 2025.11.05 | ₩36,156 | ₩36,237 | ₩36,143 | ₩36,219 | +0.17% | 3.9만 |
|---|
| 2025.11.04 | ₩36,035 | ₩36,129 | ₩35,909 | ₩35,909 | -0.35% | 6.3천 |
|---|
| 2025.11.03 | ₩36,172 | ₩36,239 | ₩36,049 | ₩36,239 | +0.19% | 89.8만 |
|---|
| 2025.10.31 | ₩36,129 | ₩36,351 | ₩36,089 | ₩36,333 | +0.56% | 8천 |
|---|
| 2025.10.30 | ₩36,263 | ₩36,357 | ₩36,156 | ₩36,183 | -0.22% | 1.9만 |
|---|
| 2025.10.29 | ₩36,465 | ₩36,558 | ₩36,143 | ₩36,324 | -0.39% | 3.9천 |
|---|
| 2025.10.28 | ₩36,532 | ₩36,599 | ₩36,505 | ₩36,518 | -0.04% | 3.4천 |
|---|
| 2025.10.27 | ₩36,652 | ₩36,781 | ₩36,572 | ₩36,629 | -0.06% | 3천 |
|---|
| 2025.10.24 | ₩36,580 | ₩36,629 | ₩36,532 | ₩36,588 | +0.02% | 1.8천 |
|---|
| 2025.10.23 | ₩36,223 | ₩36,316 | ₩36,223 | ₩36,316 | +0.26% | 3.1천 |
|---|
| 2025.10.22 | ₩35,995 | ₩36,033 | ₩35,995 | ₩36,033 | +0.10% | 700 |
|---|
| 2025.10.21 | ₩36,384 | ₩36,478 | ₩36,330 | ₩36,385 | +0.00% | 6.6천 |
|---|
| 2025.10.20 | ₩36,196 | ₩36,491 | ₩36,196 | ₩36,463 | +0.74% | 2.3천 |
|---|
| 2025.10.17 | ₩36,102 | ₩36,102 | ₩35,928 | ₩36,038 | -0.18% | 3.6천 |
|---|
| 2025.10.16 | ₩36,478 | ₩36,491 | ₩36,105 | ₩36,172 | -0.84% | 2.7천 |
|---|
| 2025.10.15 | ₩36,666 | ₩36,666 | ₩36,438 | ₩36,561 | -0.29% | 8.7천 |
|---|
| 2025.10.14 | ₩35,872 | ₩36,451 | ₩35,872 | ₩36,391 | +1.45% | 1.5천 |
|---|
| 2025.10.13 | ₩36,051 | ₩36,135 | ₩36,051 | ₩36,135 | +0.23% | 3천 |
|---|
| 2025.10.10 | ₩35,982 | ₩36,023 | ₩35,531 | ₩35,531 | -1.25% | 2.1천 |
|---|