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 | ₩40,884 | ₩41,011 | ₩40,884 | ₩41,011 | +0.31% | 400 |
| 2026.10.08 | ₩40,804 | ₩40,873 | ₩40,777 | ₩40,873 | +0.17% | 700 |
| 2026.10.07 | ₩40,938 | ₩40,938 | ₩40,871 | ₩40,884 | -0.13% | 3.8천 |
| 2026.10.06 | ₩41,153 | ₩41,180 | ₩41,153 | ₩41,180 | +0.07% | 400 |
| 2026.10.05 | ₩41,333 | ₩41,380 | ₩41,333 | ₩41,360 | +0.06% | 700 |
| 2026.10.02 | ₩41,299 | ₩41,299 | ₩41,179 | ₩41,211 | -0.21% | 1.2천 |
| 2026.10.01 | ₩40,696 | ₩41,031 | ₩40,696 | ₩40,998 | +0.74% | 5.3천 |
| 2026.09.30 | ₩41,018 | ₩41,018 | ₩40,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,947 |
| -0.17% |
| 9.9천 |
| 2026.09.29 | ₩40,991 | ₩40,991 | ₩40,871 | ₩40,975 | -0.04% | 400 |
|---|
| 2026.09.28 | ₩41,072 | ₩41,112 | ₩41,058 | ₩41,082 | +0.03% | 1천 |
|---|
| 2026.09.25 | ₩41,192 | ₩41,261 | ₩41,192 | ₩41,261 | +0.17% | 800 |
|---|
| 2026.09.24 | ₩41,085 | ₩41,199 | ₩41,085 | ₩41,199 | +0.28% | 1.9천 |
|---|
| 2026.09.23 | ₩41,340 | ₩41,340 | ₩41,239 | ₩41,239 | -0.24% | 1.1천 |
|---|
| 2026.09.22 | ₩41,554 | ₩41,701 | ₩41,554 | ₩41,701 | +0.35% | 900 |
|---|
| 2026.09.21 | ₩41,500 | ₩41,500 | ₩41,460 | ₩41,460 | -0.10% | 1.9천 |
|---|
| 2026.09.18 | ₩41,259 | ₩41,380 | ₩41,259 | ₩41,380 | +0.29% | 8.8천 |
|---|
| 2026.09.17 | ₩41,519 | ₩41,519 | ₩41,519 | ₩41,519 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,527 | ₩41,527 | ₩41,366 | ₩41,366 | -0.39% | 100 |
|---|
| 2026.09.15 | ₩41,393 | ₩41,441 | ₩41,393 | ₩41,441 | +0.12% | 100 |
|---|
| 2026.09.14 | ₩41,621 | ₩41,641 | ₩41,621 | ₩41,641 | +0.05% | 100 |
|---|
| 2026.09.11 | ₩41,636 | ₩41,742 | ₩41,634 | ₩41,681 | +0.11% | 6.9천 |
|---|
| 2026.09.10 | ₩41,527 | ₩41,543 | ₩41,527 | ₩41,543 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩41,822 | ₩41,916 | ₩41,775 | ₩41,775 | -0.11% | 900 |
|---|
| 2026.09.08 | ₩41,876 | ₩42,117 | ₩41,876 | ₩42,070 | +0.46% | 1.9천 |
|---|
| 2026.09.04 | ₩42,117 | ₩42,117 | ₩42,117 | ₩42,117 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩42,011 | ₩42,071 | ₩42,010 | ₩42,071 | +0.14% | 3.2천 |
|---|
| 2026.09.02 | ₩41,943 | ₩41,971 | ₩41,943 | ₩41,971 | +0.07% | 700 |
|---|
| 2026.09.01 | ₩41,742 | ₩41,810 | ₩41,728 | ₩41,735 | -0.02% | 2.7천 |
|---|
| 2026.08.31 | ₩41,862 | ₩42,003 | ₩41,862 | ₩42,003 | +0.34% | 600 |
|---|
| 2026.08.28 | ₩42,038 | ₩42,077 | ₩42,038 | ₩42,077 | +0.09% | 400 |
|---|
| 2026.08.27 | ₩42,304 | ₩42,304 | ₩42,291 | ₩42,291 | -0.03% | 400 |
|---|
| 2026.08.26 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,130 | ₩42,191 | ₩42,130 | ₩42,191 | +0.14% | 3천 |
|---|
| 2026.08.24 | ₩42,090 | ₩42,106 | ₩42,090 | ₩42,106 | +0.04% | 400 |
|---|
| 2026.08.21 | ₩42,157 | ₩42,217 | ₩42,157 | ₩42,217 | +0.14% | 600 |
|---|
| 2026.08.20 | ₩41,996 | ₩42,046 | ₩41,996 | ₩42,046 | +0.12% | 400 |
|---|
| 2026.08.19 | ₩42,237 | ₩42,264 | ₩42,237 | ₩42,237 | 0.00% | 1.6천 |
|---|
| 2026.08.18 | ₩42,191 | ₩42,191 | ₩42,191 | ₩42,191 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩42,278 | ₩42,325 | ₩42,278 | ₩42,325 | +0.11% | 900 |
|---|
| 2026.08.14 | ₩42,398 | ₩42,398 | ₩42,280 | ₩42,371 | -0.06% | 900 |
|---|
| 2026.08.13 | ₩42,278 | ₩42,278 | ₩42,278 | ₩42,278 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,157 | ₩42,224 | ₩42,157 | ₩42,224 | +0.16% | 1.6천 |
|---|
| 2026.08.11 | ₩42,090 | ₩42,117 | ₩42,077 | ₩42,117 | +0.06% | 400 |
|---|
| 2026.08.10 | ₩42,010 | ₩42,010 | ₩41,983 | ₩41,983 | -0.06% | 1.4천 |
|---|
| 2026.08.07 | ₩42,117 | ₩42,117 | ₩42,117 | ₩42,117 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,983 | ₩42,023 | ₩41,876 | ₩41,889 | -0.22% | 2.7천 |
|---|
| 2026.08.05 | ₩41,996 | ₩42,023 | ₩41,996 | ₩42,023 | +0.06% | 300 |
|---|
| 2026.08.04 | ₩42,023 | ₩42,090 | ₩42,023 | ₩42,090 | +0.16% | 600 |
|---|
| 2026.08.03 | ₩41,742 | ₩41,802 | ₩41,728 | ₩41,802 | +0.14% | 1.2천 |
|---|
| 2026.07.31 | ₩41,641 | ₩41,641 | ₩41,521 | ₩41,521 | -0.29% | 200 |
|---|
| 2026.07.30 | ₩41,447 | ₩41,553 | ₩41,447 | ₩41,553 | +0.26% | 1.1천 |
|---|
| 2026.07.29 | ₩41,277 | ₩41,305 | ₩41,206 | ₩41,305 | +0.07% | 1천 |
|---|
| 2026.07.28 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,500 | ₩41,500 | ₩41,500 | ₩41,500 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,400 | ₩41,500 | ₩41,360 | ₩41,360 | -0.10% | 500 |
|---|
| 2026.07.23 | ₩41,427 | ₩41,433 | ₩41,373 | ₩41,373 | -0.13% | 300 |
|---|
| 2026.07.22 | ₩41,500 | ₩41,661 | ₩41,500 | ₩41,547 | +0.11% | 6.6천 |
|---|
| 2026.07.21 | ₩41,420 | ₩41,708 | ₩41,420 | ₩41,708 | +0.70% | 200 |
|---|
| 2026.07.20 | ₩41,420 | ₩41,447 | ₩41,420 | ₩41,447 | +0.06% | 200 |
|---|
| 2026.07.17 | ₩41,541 | ₩41,541 | ₩41,491 | ₩41,491 | -0.12% | 100 |
|---|
| 2026.07.16 | ₩41,608 | ₩41,608 | ₩41,527 | ₩41,563 | -0.11% | 1.5천 |
|---|
| 2026.07.15 | ₩41,567 | ₩41,588 | ₩41,487 | ₩41,588 | +0.05% | 7.1천 |
|---|
| 2026.07.14 | ₩41,500 | ₩41,500 | ₩41,500 | ₩41,500 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,376 | ₩41,376 | ₩41,376 | ₩41,376 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,447 | ₩41,507 | ₩41,420 | ₩41,507 | +0.15% | 3.9천 |
|---|
| 2026.07.09 | ₩41,514 | ₩41,527 | ₩41,487 | ₩41,500 | -0.03% | 4.7천 |
|---|
| 2026.07.08 | ₩41,179 | ₩41,337 | ₩41,179 | ₩41,337 | +0.38% | 400 |
|---|
| 2026.07.07 | ₩41,594 | ₩41,594 | ₩41,366 | ₩41,492 | -0.24% | 2.7천 |
|---|
| 2026.07.06 | ₩41,628 | ₩41,782 | ₩41,621 | ₩41,641 | +0.03% | 1.2천 |
|---|
| 2026.07.02 | ₩41,526 | ₩41,526 | ₩41,526 | ₩41,526 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩41,661 | ₩41,681 | ₩41,633 | ₩41,633 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩41,567 | ₩41,634 | ₩41,554 | ₩41,634 | +0.16% | 2.2천 |
|---|
| 2026.06.29 | ₩41,232 | ₩41,487 | ₩41,232 | ₩41,487 | +0.62% | 1.2천 |
|---|
| 2026.06.26 | ₩41,326 | ₩41,425 | ₩41,313 | ₩41,425 | +0.24% | 1.2천 |
|---|
| 2026.06.25 | ₩41,366 | ₩41,419 | ₩41,366 | ₩41,419 | +0.13% | 200 |
|---|
| 2026.06.24 | ₩41,259 | ₩41,286 | ₩41,232 | ₩41,286 | +0.06% | 600 |
|---|
| 2026.06.23 | ₩41,232 | ₩41,313 | ₩41,206 | ₩41,259 | +0.06% | 3.2천 |
|---|
| 2026.06.22 | ₩41,393 | ₩41,427 | ₩41,326 | ₩41,427 | +0.08% | 800 |
|---|
| 2026.06.18 | ₩41,165 | ₩41,273 | ₩41,165 | ₩41,273 | +0.26% | 700 |
|---|
| 2026.06.17 | ₩41,125 | ₩41,125 | ₩40,943 | ₩40,943 | -0.44% | 100 |
|---|
| 2026.06.16 | ₩41,098 | ₩41,119 | ₩41,098 | ₩41,119 | +0.05% | 100 |
|---|
| 2026.06.15 | ₩41,232 | ₩41,266 | ₩41,165 | ₩41,190 | -0.10% | 600 |
|---|
| 2026.06.12 | ₩41,025 | ₩41,025 | ₩41,025 | ₩41,025 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩40,536 | ₩40,865 | ₩40,509 | ₩40,865 | +0.81% | 5.7천 |
|---|
| 2026.06.10 | ₩40,511 | ₩40,656 | ₩40,379 | ₩40,379 | -0.33% | 5.7천 |
|---|
| 2026.06.09 | ₩40,710 | ₩40,897 | ₩40,281 | ₩40,561 | -0.37% | 7.2천 |
|---|
| 2026.06.08 | ₩40,549 | ₩40,576 | ₩40,482 | ₩40,542 | -0.02% | 3.1천 |
|---|
| 2026.06.05 | ₩40,763 | ₩40,763 | ₩40,368 | ₩40,368 | -0.97% | 6.2천 |
|---|
| 2026.06.04 | ₩40,576 | ₩40,978 | ₩40,576 | ₩40,978 | +0.99% | 1.8만 |
|---|
| 2026.06.03 | ₩40,763 | ₩40,777 | ₩40,629 | ₩40,690 | -0.18% | 3.4천 |
|---|
| 2026.06.02 | ₩40,616 | ₩40,918 | ₩40,616 | ₩40,918 | +0.74% | 1.8만 |
|---|
| 2026.06.01 | ₩40,696 | ₩40,911 | ₩40,616 | ₩40,790 | +0.23% | 1.8만 |
|---|
| 2026.05.29 | ₩40,804 | ₩40,851 | ₩40,737 | ₩40,844 | +0.10% | 4.5천 |
|---|
| 2026.05.28 | ₩40,656 | ₩40,924 | ₩40,656 | ₩40,924 | +0.66% | 4천 |
|---|
| 2026.05.27 | ₩40,790 | ₩40,844 | ₩40,737 | ₩40,804 | +0.03% | 4.9천 |
|---|
| 2026.05.26 | ₩40,710 | ₩40,804 | ₩40,710 | ₩40,790 | +0.20% | 3.2천 |
|---|
| 2026.05.22 | ₩40,469 | ₩40,549 | ₩40,415 | ₩40,517 | +0.12% | 3.1천 |
|---|
| 2026.05.21 | ₩40,040 | ₩40,407 | ₩40,040 | ₩40,369 | +0.82% | 8.2천 |
|---|
| 2026.05.20 | ₩39,799 | ₩40,201 | ₩39,799 | ₩40,201 | +1.01% | 4.7천 |
|---|
| 2026.05.19 | ₩39,691 | ₩39,879 | ₩39,584 | ₩39,738 | +0.12% | 1.3만 |
|---|
| 2026.05.18 | ₩40,006 | ₩40,040 | ₩39,839 | ₩39,879 | -0.32% | 5.2천 |
|---|
| 2026.05.15 | ₩40,013 | ₩40,079 | ₩39,986 | ₩39,997 | -0.04% | 2.6천 |
|---|
| 2026.05.14 | ₩40,281 | ₩40,361 | ₩40,281 | ₩40,361 | +0.20% | 3.4천 |
|---|
| 2026.05.13 | ₩40,201 | ₩40,315 | ₩40,201 | ₩40,227 | +0.07% | 3.6천 |
|---|
| 2026.05.12 | ₩40,241 | ₩40,254 | ₩40,013 | ₩40,241 | 0.00% | 7.2천 |
|---|
| 2026.05.11 | ₩40,469 | ₩40,603 | ₩40,428 | ₩40,482 | +0.03% | 5.7천 |
|---|
| 2026.05.08 | ₩40,335 | ₩40,402 | ₩40,281 | ₩40,375 | +0.10% | 7만 |
|---|
| 2026.05.07 | ₩40,264 | ₩40,264 | ₩40,264 | ₩40,264 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩40,462 | ₩40,534 | ₩40,442 | ₩40,534 | +0.18% | 1.6천 |
|---|
| 2026.05.05 | ₩40,227 | ₩40,290 | ₩40,227 | ₩40,290 | +0.16% | 1.1천 |
|---|
| 2026.05.04 | ₩40,040 | ₩40,093 | ₩39,933 | ₩39,997 | -0.11% | 4.5천 |
|---|
| 2026.05.01 | ₩40,080 | ₩40,107 | ₩40,013 | ₩40,100 | +0.05% | 36.4만 |
|---|
| 2026.04.30 | ₩39,651 | ₩40,000 | ₩39,651 | ₩40,000 | +0.88% | 2.2천 |
|---|
| 2026.04.29 | ₩39,665 | ₩39,665 | ₩39,510 | ₩39,591 | -0.19% | 2.3천 |
|---|
| 2026.04.28 | ₩39,611 | ₩39,725 | ₩39,611 | ₩39,725 | +0.29% | 3.8천 |
|---|
| 2026.04.27 | ₩39,866 | ₩39,946 | ₩39,866 | ₩39,926 | +0.15% | 1.4천 |
|---|
| 2026.04.24 | ₩39,772 | ₩40,067 | ₩39,772 | ₩39,904 | +0.33% | 3.6천 |
|---|
| 2026.04.23 | ₩39,946 | ₩39,946 | ₩39,638 | ₩39,800 | -0.37% | 2.9천 |
|---|
| 2026.04.22 | ₩39,866 | ₩39,866 | ₩39,732 | ₩39,862 | -0.01% | 1.5천 |
|---|
| 2026.04.21 | ₩39,906 | ₩39,906 | ₩39,705 | ₩39,705 | -0.50% | 1만 |
|---|
| 2026.04.20 | ₩39,812 | ₩39,986 | ₩39,812 | ₩39,986 | +0.44% | 1.9천 |
|---|
| 2026.04.17 | ₩39,758 | ₩39,973 | ₩39,758 | ₩39,852 | +0.24% | 4.6천 |
|---|
| 2026.04.16 | ₩39,249 | ₩39,517 | ₩39,249 | ₩39,517 | +0.68% | 2.5만 |
|---|
| 2026.04.15 | ₩39,383 | ₩39,418 | ₩39,316 | ₩39,418 | +0.09% | 1.6천 |
|---|
| 2026.04.14 | ₩39,330 | ₩39,423 | ₩39,330 | ₩39,356 | +0.07% | 2.6천 |
|---|
| 2026.04.13 | ₩38,861 | ₩39,129 | ₩38,861 | ₩39,129 | +0.69% | 6.8천 |
|---|
| 2026.04.10 | ₩38,901 | ₩38,901 | ₩38,820 | ₩38,874 | -0.07% | 400 |
|---|
| 2026.04.09 | ₩38,700 | ₩38,954 | ₩38,700 | ₩38,857 | +0.41% | 1.1천 |
|---|
| 2026.04.08 | ₩38,673 | ₩38,700 | ₩38,619 | ₩38,684 | +0.03% | 2.7천 |
|---|
| 2026.04.07 | ₩37,949 | ₩38,023 | ₩37,949 | ₩38,023 | +0.19% | 1.5천 |
|---|
| 2026.04.06 | ₩37,936 | ₩38,110 | ₩37,936 | ₩38,030 | +0.25% | 3.2천 |
|---|
| 2026.04.02 | ₩37,521 | ₩37,963 | ₩37,487 | ₩37,916 | +1.05% | 4.1만 |
|---|
| 2026.04.01 | ₩37,936 | ₩37,990 | ₩37,781 | ₩37,781 | -0.41% | 9.9천 |
|---|
| 2026.03.31 | ₩37,360 | ₩37,684 | ₩37,219 | ₩37,636 | +0.74% | 2.5천 |
|---|
| 2026.03.30 | ₩37,239 | ₩37,239 | ₩36,837 | ₩36,897 | -0.92% | 3.4천 |
|---|
| 2026.03.27 | ₩37,360 | ₩37,413 | ₩37,132 | ₩37,224 | -0.36% | 5.3천 |
|---|
| 2026.03.26 | ₩37,869 | ₩37,869 | ₩37,504 | ₩37,504 | -0.96% | 2.7천 |
|---|
| 2026.03.25 | ₩37,936 | ₩37,990 | ₩37,762 | ₩37,923 | -0.04% | 9.3천 |
|---|
| 2026.03.24 | ₩37,695 | ₩37,695 | ₩37,547 | ₩37,636 | -0.16% | 2.8천 |
|---|
| 2026.03.23 | ₩37,688 | ₩37,923 | ₩37,547 | ₩37,569 | -0.32% | 5.2천 |
|---|
| 2026.03.20 | ₩37,507 | ₩37,507 | ₩36,985 | ₩37,046 | -1.23% | 3.2천 |
|---|
| 2026.03.19 | ₩37,333 | ₩37,569 | ₩37,333 | ₩37,569 | +0.63% | 3.3천 |
|---|
| 2026.03.18 | ₩37,708 | ₩37,722 | ₩37,507 | ₩37,507 | -0.53% | 9.6천 |
|---|
| 2026.03.17 | ₩37,957 | ₩37,957 | ₩37,789 | ₩37,833 | -0.33% | 1.3만 |
|---|
| 2026.03.16 | ₩37,815 | ₩37,815 | ₩37,601 | ₩37,700 | -0.30% | 7.8천 |
|---|
| 2026.03.13 | ₩37,695 | ₩37,695 | ₩37,373 | ₩37,424 | -0.72% | 3.2천 |
|---|
| 2026.03.12 | ₩37,534 | ₩37,588 | ₩37,467 | ₩37,479 | -0.15% | 1.9천 |
|---|
| 2026.03.11 | ₩37,949 | ₩37,963 | ₩37,802 | ₩37,961 | +0.03% | 7.3천 |
|---|
| 2026.03.10 | ₩37,949 | ₩38,325 | ₩37,949 | ₩37,953 | +0.01% | 8.3천 |
|---|
| 2026.03.09 | ₩37,373 | ₩38,070 | ₩37,306 | ₩38,057 | +1.83% | 8.4천 |
|---|
| 2026.03.06 | ₩38,043 | ₩38,043 | ₩37,755 | ₩37,762 | -0.74% | 1만 |
|---|
| 2026.03.05 | ₩38,526 | ₩38,526 | ₩38,077 | ₩38,278 | -0.64% | 1.5만 |
|---|
| 2026.03.04 | ₩38,619 | ₩38,779 | ₩38,593 | ₩38,747 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩38,284 | ₩38,606 | ₩38,070 | ₩38,452 | +0.44% | 6천 |
|---|
| 2026.03.02 | ₩38,646 | ₩38,901 | ₩38,646 | ₩38,874 | +0.59% | 2.3만 |
|---|
| 2026.02.27 | ₩38,780 | ₩38,780 | ₩38,552 | ₩38,626 | -0.40% | 7천 |
|---|
| 2026.02.26 | ₩39,021 | ₩39,047 | ₩38,747 | ₩39,035 | +0.03% | 2만 |
|---|
| 2026.02.25 | ₩39,021 | ₩39,021 | ₩38,710 | ₩38,849 | -0.44% | 2.2만 |
|---|
| 2026.02.24 | ₩38,681 | ₩38,807 | ₩38,681 | ₩38,756 | +0.19% | 1.3만 |
|---|
| 2026.02.23 | ₩38,740 | ₩38,740 | ₩38,378 | ₩38,566 | -0.45% | 8.2천 |
|---|
| 2026.02.20 | ₩38,820 | ₩38,954 | ₩38,713 | ₩38,914 | +0.24% | 1.4만 |
|---|
| 2026.02.19 | ₩38,820 | ₩38,847 | ₩38,606 | ₩38,807 | -0.03% | 3.4만 |
|---|
| 2026.02.18 | ₩38,874 | ₩38,995 | ₩38,646 | ₩38,847 | -0.07% | 2.4만 |
|---|
| 2026.02.17 | ₩38,727 | ₩38,847 | ₩38,432 | ₩38,794 | +0.17% | 3.5만 |
|---|
| 2026.02.13 | ₩38,593 | ₩38,834 | ₩38,552 | ₩38,732 | +0.36% | 9천 |
|---|
| 2026.02.12 | ₩39,102 | ₩39,115 | ₩38,425 | ₩38,539 | -1.44% | 3.7만 |
|---|
| 2026.02.11 | ₩38,981 | ₩38,981 | ₩38,743 | ₩38,901 | -0.21% | 1.6만 |
|---|
| 2026.02.10 | ₩39,129 | ₩39,182 | ₩38,968 | ₩38,968 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩38,700 | ₩39,155 | ₩38,700 | ₩39,021 | +0.83% | 3.7만 |
|---|
| 2026.02.06 | ₩38,539 | ₩38,965 | ₩38,539 | ₩38,914 | +0.97% | 2.2만 |
|---|
| 2026.02.05 | ₩38,459 | ₩38,532 | ₩38,164 | ₩38,204 | -0.66% | 6.6만 |
|---|
| 2026.02.04 | ₩38,807 | ₩38,807 | ₩38,311 | ₩38,546 | -0.67% | 12.1만 |
|---|
| 2026.02.03 | ₩38,834 | ₩38,834 | ₩38,378 | ₩38,713 | -0.31% | 12.5만 |
|---|
| 2026.02.02 | ₩38,499 | ₩38,807 | ₩38,432 | ₩38,643 | +0.38% | 61.6만 |
|---|
| 2026.01.30 | ₩38,593 | ₩38,727 | ₩38,271 | ₩38,579 | -0.03% | 18.2만 |
|---|
| 2026.01.29 | ₩38,914 | ₩39,070 | ₩38,418 | ₩39,008 | +0.24% | 3.3만 |
|---|
| 2026.01.28 | ₩39,289 | ₩39,289 | ₩38,861 | ₩38,879 | -1.04% | 1.6만 |
|---|
| 2026.01.27 | ₩38,867 | ₩39,035 | ₩38,820 | ₩39,035 | +0.43% | 2.8만 |
|---|
| 2026.01.26 | ₩38,995 | ₩39,033 | ₩38,794 | ₩38,894 | -0.26% | 8.6천 |
|---|
| 2026.01.23 | ₩39,155 | ₩39,155 | ₩38,954 | ₩38,954 | -0.51% | 7.6천 |
|---|
| 2026.01.22 | ₩39,256 | ₩39,256 | ₩39,169 | ₩39,169 | -0.22% | 1.5천 |
|---|
| 2026.01.21 | ₩38,727 | ₩39,015 | ₩38,686 | ₩39,015 | +0.74% | 3.5천 |
|---|
| 2026.01.20 | ₩38,673 | ₩38,673 | ₩38,539 | ₩38,571 | -0.26% | 600 |
|---|
| 2026.01.16 | ₩38,794 | ₩38,954 | ₩38,794 | ₩38,914 | +0.31% | 4.1천 |
|---|
| 2026.01.15 | ₩38,794 | ₩38,815 | ₩38,794 | ₩38,815 | +0.06% | 900 |
|---|
| 2026.01.14 | ₩38,325 | ₩38,571 | ₩38,325 | ₩38,571 | +0.64% | 700 |
|---|
| 2026.01.13 | ₩38,311 | ₩38,405 | ₩38,311 | ₩38,378 | +0.17% | 1.8천 |
|---|
| 2026.01.12 | ₩38,164 | ₩38,410 | ₩38,164 | ₩38,410 | +0.65% | 300 |
|---|
| 2026.01.09 | ₩38,137 | ₩38,251 | ₩38,137 | ₩38,251 | +0.30% | 400 |
|---|
| 2026.01.08 | ₩37,923 | ₩37,987 | ₩37,815 | ₩37,987 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩37,588 | ₩37,748 | ₩37,588 | ₩37,675 | +0.23% | 5천 |
|---|
| 2026.01.06 | ₩37,387 | ₩37,740 | ₩37,387 | ₩37,740 | +0.95% | 3.8천 |
|---|
| 2026.01.05 | ₩37,125 | ₩37,361 | ₩37,125 | ₩37,361 | +0.64% | 3.4천 |
|---|
| 2026.01.02 | ₩36,650 | ₩36,812 | ₩36,596 | ₩36,812 | +0.44% | 800 |
|---|
| 2025.12.31 | ₩36,589 | ₩36,596 | ₩36,489 | ₩36,506 | -0.23% | 2.2만 |
|---|
| 2025.12.30 | ₩36,891 | ₩36,891 | ₩36,755 | ₩36,755 | -0.37% | 400 |
|---|
| 2025.12.29 | ₩36,944 | ₩36,985 | ₩36,944 | ₩36,967 | +0.06% | 1.2천 |
|---|
| 2025.12.26 | ₩37,105 | ₩37,175 | ₩37,066 | ₩37,175 | +0.19% | 500 |
|---|
| 2025.12.24 | ₩37,297 | ₩37,297 | ₩37,297 | ₩37,297 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩37,253 | ₩37,253 | ₩37,239 | ₩37,239 | -0.04% | 100 |
|---|
| 2025.12.22 | ₩37,454 | ₩37,494 | ₩37,388 | ₩37,388 | -0.18% | 700 |
|---|
| 2025.12.19 | ₩37,060 | ₩37,060 | ₩37,060 | ₩37,060 | 0.00% | 500 |
|---|
| 2025.12.18 | ₩37,065 | ₩37,065 | ₩36,826 | ₩36,859 | -0.56% | 1.3천 |
|---|
| 2025.12.17 | ₩36,919 | ₩36,919 | ₩36,616 | ₩36,616 | -0.82% | 4.2천 |
|---|
| 2025.12.16 | ₩36,998 | ₩37,011 | ₩36,824 | ₩36,998 | 0.00% | 2.3천 |
|---|
| 2025.12.15 | ₩37,132 | ₩37,139 | ₩37,069 | ₩37,069 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩37,293 | ₩37,333 | ₩37,226 | ₩37,265 | -0.08% | 2.2천 |
|---|
| 2025.12.11 | ₩37,400 | ₩37,581 | ₩37,400 | ₩37,581 | +0.48% | 400 |
|---|
| 2025.12.10 | ₩36,985 | ₩37,387 | ₩36,985 | ₩37,326 | +0.92% | 1.7천 |
|---|
| 2025.12.09 | ₩36,998 | ₩37,007 | ₩36,956 | ₩36,956 | -0.11% | 1.7천 |
|---|
| 2025.12.08 | ₩36,998 | ₩37,011 | ₩36,877 | ₩36,904 | -0.25% | 2천 |
|---|
| 2025.12.05 | ₩37,038 | ₩37,038 | ₩36,872 | ₩36,872 | -0.45% | 1.1천 |
|---|
| 2025.12.04 | ₩36,757 | ₩36,955 | ₩36,730 | ₩36,955 | +0.54% | 300 |
|---|
| 2025.12.03 | ₩36,542 | ₩36,737 | ₩36,542 | ₩36,737 | +0.53% | 500 |
|---|
| 2025.12.02 | ₩36,462 | ₩36,462 | ₩36,341 | ₩36,341 | -0.33% | 300 |
|---|
| 2025.12.01 | ₩36,435 | ₩36,435 | ₩36,355 | ₩36,355 | -0.22% | 100 |
|---|
| 2025.11.28 | ₩36,601 | ₩36,601 | ₩36,601 | ₩36,601 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩36,375 | ₩36,522 | ₩36,375 | ₩36,522 | +0.41% | 500 |
|---|
| 2025.11.25 | ₩36,020 | ₩36,309 | ₩36,020 | ₩36,309 | +0.80% | 500 |
|---|
| 2025.11.24 | ₩35,671 | ₩35,808 | ₩35,671 | ₩35,808 | +0.38% | 2.8천 |
|---|
| 2025.11.21 | ₩35,001 | ₩35,359 | ₩35,001 | ₩35,359 | +1.02% | 200 |
|---|
| 2025.11.20 | ₩35,511 | ₩35,544 | ₩34,757 | ₩34,757 | -2.12% | 1.5천 |
|---|
| 2025.11.19 | ₩35,229 | ₩35,229 | ₩35,122 | ₩35,166 | -0.18% | 600 |
|---|
| 2025.11.18 | ₩34,988 | ₩35,154 | ₩34,988 | ₩35,154 | +0.47% | 2.1천 |
|---|
| 2025.11.17 | ₩35,350 | ₩35,350 | ₩35,082 | ₩35,088 | -0.74% | 3천 |
|---|
| 2025.11.14 | ₩35,513 | ₩35,525 | ₩35,513 | ₩35,525 | +0.03% | 600 |
|---|
| 2025.11.13 | ₩35,698 | ₩35,698 | ₩35,397 | ₩35,445 | -0.71% | 4.4천 |
|---|
| 2025.11.12 | ₩36,171 | ₩36,171 | ₩36,073 | ₩36,097 | -0.20% | 1.3천 |
|---|
| 2025.11.11 | ₩36,033 | ₩36,139 | ₩35,966 | ₩36,134 | +0.28% | 2만 |
|---|
| 2025.11.10 | ₩35,939 | ₩36,127 | ₩35,926 | ₩36,124 | +0.51% | 5천 |
|---|
| 2025.11.07 | ₩35,631 | ₩35,875 | ₩35,631 | ₩35,875 | +0.68% | 1.1천 |
|---|
| 2025.11.06 | ₩35,832 | ₩35,859 | ₩35,785 | ₩35,785 | -0.13% | 1.8천 |
|---|
| 2025.11.05 | ₩36,127 | ₩36,207 | ₩36,114 | ₩36,190 | +0.17% | 3.9만 |
|---|
| 2025.11.04 | ₩36,006 | ₩36,100 | ₩35,880 | ₩35,880 | -0.35% | 6.3천 |
|---|
| 2025.11.03 | ₩36,143 | ₩36,210 | ₩36,020 | ₩36,210 | +0.19% | 89.8만 |
|---|
| 2025.10.31 | ₩36,100 | ₩36,321 | ₩36,060 | ₩36,304 | +0.56% | 8천 |
|---|
| 2025.10.30 | ₩36,234 | ₩36,328 | ₩36,127 | ₩36,154 | -0.22% | 1.9만 |
|---|
| 2025.10.29 | ₩36,435 | ₩36,529 | ₩36,114 | ₩36,294 | -0.39% | 3.9천 |
|---|
| 2025.10.28 | ₩36,502 | ₩36,569 | ₩36,475 | ₩36,489 | -0.04% | 3.4천 |
|---|
| 2025.10.27 | ₩36,623 | ₩36,751 | ₩36,542 | ₩36,600 | -0.06% | 3천 |
|---|
| 2025.10.24 | ₩36,550 | ₩36,600 | ₩36,502 | ₩36,558 | +0.02% | 1.8천 |
|---|
| 2025.10.23 | ₩36,194 | ₩36,286 | ₩36,194 | ₩36,286 | +0.26% | 3.1천 |
|---|
| 2025.10.22 | ₩35,966 | ₩36,004 | ₩35,966 | ₩36,004 | +0.10% | 700 |
|---|
| 2025.10.21 | ₩36,355 | ₩36,449 | ₩36,301 | ₩36,356 | +0.00% | 6.6천 |
|---|
| 2025.10.20 | ₩36,167 | ₩36,462 | ₩36,167 | ₩36,434 | +0.74% | 2.3천 |
|---|
| 2025.10.17 | ₩36,073 | ₩36,073 | ₩35,899 | ₩36,009 | -0.18% | 3.6천 |
|---|
| 2025.10.16 | ₩36,449 | ₩36,462 | ₩36,076 | ₩36,143 | -0.84% | 2.7천 |
|---|
| 2025.10.15 | ₩36,636 | ₩36,636 | ₩36,408 | ₩36,532 | -0.29% | 8.7천 |
|---|
| 2025.10.14 | ₩35,843 | ₩36,422 | ₩35,843 | ₩36,361 | +1.45% | 1.5천 |
|---|
| 2025.10.13 | ₩36,022 | ₩36,105 | ₩36,022 | ₩36,105 | +0.23% | 3천 |
|---|
| 2025.10.10 | ₩35,953 | ₩35,994 | ₩35,502 | ₩35,502 | -1.25% | 2.1천 |
|---|