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 | ₩40,918 | ₩41,046 | ₩40,918 | ₩41,046 | +0.31% | 400 |
| 2026.10.08 | ₩40,838 | ₩40,907 | ₩40,811 | ₩40,907 | +0.17% | 700 |
| 2026.10.07 | ₩40,972 | ₩40,972 | ₩40,905 | ₩40,918 | -0.13% | 3.8천 |
| 2026.10.06 | ₩41,188 | ₩41,215 | ₩41,188 | ₩41,215 | +0.07% | 400 |
| 2026.10.05 | ₩41,367 | ₩41,414 | ₩41,367 | ₩41,394 | +0.06% | 700 |
| 2026.10.02 | ₩41,334 | ₩41,334 | ₩41,213 | ₩41,245 | -0.21% | 1.2천 |
| 2026.10.01 | ₩40,730 | ₩41,066 | ₩40,730 | ₩41,032 | +0.74% | 5.3천 |
| 2026.09.30 | ₩41,052 | ₩41,052 | ₩40,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,981 |
| -0.17% |
| 9.9천 |
| 2026.09.29 | ₩41,025 | ₩41,025 | ₩40,905 | ₩41,009 | -0.04% | 400 |
|---|
| 2026.09.28 | ₩41,106 | ₩41,146 | ₩41,093 | ₩41,117 | +0.03% | 1천 |
|---|
| 2026.09.25 | ₩41,227 | ₩41,295 | ₩41,227 | ₩41,295 | +0.17% | 800 |
|---|
| 2026.09.24 | ₩41,119 | ₩41,233 | ₩41,119 | ₩41,233 | +0.28% | 1.9천 |
|---|
| 2026.09.23 | ₩41,374 | ₩41,374 | ₩41,274 | ₩41,274 | -0.24% | 1.1천 |
|---|
| 2026.09.22 | ₩41,589 | ₩41,736 | ₩41,589 | ₩41,736 | +0.35% | 900 |
|---|
| 2026.09.21 | ₩41,535 | ₩41,535 | ₩41,495 | ₩41,495 | -0.10% | 1.9천 |
|---|
| 2026.09.18 | ₩41,294 | ₩41,414 | ₩41,294 | ₩41,414 | +0.29% | 8.8천 |
|---|
| 2026.09.17 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,562 | ₩41,562 | ₩41,401 | ₩41,401 | -0.39% | 100 |
|---|
| 2026.09.15 | ₩41,428 | ₩41,476 | ₩41,428 | ₩41,476 | +0.12% | 100 |
|---|
| 2026.09.14 | ₩41,656 | ₩41,676 | ₩41,656 | ₩41,676 | +0.05% | 100 |
|---|
| 2026.09.11 | ₩41,671 | ₩41,777 | ₩41,669 | ₩41,716 | +0.11% | 6.9천 |
|---|
| 2026.09.10 | ₩41,562 | ₩41,578 | ₩41,562 | ₩41,578 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩41,857 | ₩41,951 | ₩41,810 | ₩41,810 | -0.11% | 900 |
|---|
| 2026.09.08 | ₩41,911 | ₩42,152 | ₩41,911 | ₩42,105 | +0.46% | 1.9천 |
|---|
| 2026.09.04 | ₩42,152 | ₩42,152 | ₩42,152 | ₩42,152 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩42,046 | ₩42,106 | ₩42,045 | ₩42,106 | +0.14% | 3.2천 |
|---|
| 2026.09.02 | ₩41,978 | ₩42,006 | ₩41,978 | ₩42,006 | +0.07% | 700 |
|---|
| 2026.09.01 | ₩41,777 | ₩41,845 | ₩41,763 | ₩41,770 | -0.02% | 2.7천 |
|---|
| 2026.08.31 | ₩41,897 | ₩42,038 | ₩41,897 | ₩42,038 | +0.34% | 600 |
|---|
| 2026.08.28 | ₩42,073 | ₩42,112 | ₩42,073 | ₩42,112 | +0.09% | 400 |
|---|
| 2026.08.27 | ₩42,340 | ₩42,340 | ₩42,326 | ₩42,326 | -0.03% | 400 |
|---|
| 2026.08.26 | ₩42,246 | ₩42,246 | ₩42,246 | ₩42,246 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩42,165 | ₩42,226 | ₩42,165 | ₩42,226 | +0.14% | 3천 |
|---|
| 2026.08.24 | ₩42,125 | ₩42,141 | ₩42,125 | ₩42,141 | +0.04% | 400 |
|---|
| 2026.08.21 | ₩42,192 | ₩42,253 | ₩42,192 | ₩42,253 | +0.14% | 600 |
|---|
| 2026.08.20 | ₩42,031 | ₩42,081 | ₩42,031 | ₩42,081 | +0.12% | 400 |
|---|
| 2026.08.19 | ₩42,273 | ₩42,300 | ₩42,273 | ₩42,273 | 0.00% | 1.6천 |
|---|
| 2026.08.18 | ₩42,226 | ₩42,226 | ₩42,226 | ₩42,226 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩42,313 | ₩42,360 | ₩42,313 | ₩42,360 | +0.11% | 900 |
|---|
| 2026.08.14 | ₩42,434 | ₩42,434 | ₩42,316 | ₩42,407 | -0.06% | 900 |
|---|
| 2026.08.13 | ₩42,313 | ₩42,313 | ₩42,313 | ₩42,313 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,192 | ₩42,259 | ₩42,192 | ₩42,259 | +0.16% | 1.6천 |
|---|
| 2026.08.11 | ₩42,125 | ₩42,152 | ₩42,112 | ₩42,152 | +0.06% | 400 |
|---|
| 2026.08.10 | ₩42,045 | ₩42,045 | ₩42,018 | ₩42,018 | -0.06% | 1.4천 |
|---|
| 2026.08.07 | ₩42,152 | ₩42,152 | ₩42,152 | ₩42,152 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,018 | ₩42,058 | ₩41,911 | ₩41,924 | -0.22% | 2.7천 |
|---|
| 2026.08.05 | ₩42,031 | ₩42,058 | ₩42,031 | ₩42,058 | +0.06% | 300 |
|---|
| 2026.08.04 | ₩42,058 | ₩42,125 | ₩42,058 | ₩42,125 | +0.16% | 600 |
|---|
| 2026.08.03 | ₩41,777 | ₩41,837 | ₩41,763 | ₩41,837 | +0.14% | 1.2천 |
|---|
| 2026.07.31 | ₩41,676 | ₩41,676 | ₩41,555 | ₩41,555 | -0.29% | 200 |
|---|
| 2026.07.30 | ₩41,481 | ₩41,587 | ₩41,481 | ₩41,587 | +0.26% | 1.1천 |
|---|
| 2026.07.29 | ₩41,311 | ₩41,339 | ₩41,240 | ₩41,339 | +0.07% | 1천 |
|---|
| 2026.07.28 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,535 | ₩41,535 | ₩41,535 | ₩41,535 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩41,435 | ₩41,535 | ₩41,394 | ₩41,394 | -0.10% | 500 |
|---|
| 2026.07.23 | ₩41,461 | ₩41,468 | ₩41,408 | ₩41,408 | -0.13% | 300 |
|---|
| 2026.07.22 | ₩41,535 | ₩41,696 | ₩41,535 | ₩41,582 | +0.11% | 6.6천 |
|---|
| 2026.07.21 | ₩41,455 | ₩41,743 | ₩41,455 | ₩41,743 | +0.70% | 200 |
|---|
| 2026.07.20 | ₩41,455 | ₩41,481 | ₩41,455 | ₩41,481 | +0.06% | 200 |
|---|
| 2026.07.17 | ₩41,575 | ₩41,575 | ₩41,526 | ₩41,526 | -0.12% | 100 |
|---|
| 2026.07.16 | ₩41,642 | ₩41,642 | ₩41,562 | ₩41,598 | -0.11% | 1.5천 |
|---|
| 2026.07.15 | ₩41,602 | ₩41,622 | ₩41,522 | ₩41,622 | +0.05% | 7.1천 |
|---|
| 2026.07.14 | ₩41,535 | ₩41,535 | ₩41,535 | ₩41,535 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,410 | ₩41,410 | ₩41,410 | ₩41,410 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,481 | ₩41,542 | ₩41,455 | ₩41,542 | +0.15% | 3.9천 |
|---|
| 2026.07.09 | ₩41,549 | ₩41,562 | ₩41,522 | ₩41,535 | -0.03% | 4.7천 |
|---|
| 2026.07.08 | ₩41,213 | ₩41,371 | ₩41,213 | ₩41,371 | +0.38% | 400 |
|---|
| 2026.07.07 | ₩41,629 | ₩41,629 | ₩41,401 | ₩41,527 | -0.24% | 2.7천 |
|---|
| 2026.07.06 | ₩41,663 | ₩41,817 | ₩41,656 | ₩41,676 | +0.03% | 1.2천 |
|---|
| 2026.07.02 | ₩41,561 | ₩41,561 | ₩41,561 | ₩41,561 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩41,696 | ₩41,716 | ₩41,668 | ₩41,668 | -0.07% | 500 |
|---|
| 2026.06.30 | ₩41,602 | ₩41,669 | ₩41,589 | ₩41,669 | +0.16% | 2.2천 |
|---|
| 2026.06.29 | ₩41,267 | ₩41,522 | ₩41,267 | ₩41,522 | +0.62% | 1.2천 |
|---|
| 2026.06.26 | ₩41,361 | ₩41,460 | ₩41,347 | ₩41,460 | +0.24% | 1.2천 |
|---|
| 2026.06.25 | ₩41,401 | ₩41,453 | ₩41,401 | ₩41,453 | +0.13% | 200 |
|---|
| 2026.06.24 | ₩41,294 | ₩41,321 | ₩41,267 | ₩41,321 | +0.06% | 600 |
|---|
| 2026.06.23 | ₩41,267 | ₩41,347 | ₩41,240 | ₩41,294 | +0.06% | 3.2천 |
|---|
| 2026.06.22 | ₩41,428 | ₩41,461 | ₩41,361 | ₩41,461 | +0.08% | 800 |
|---|
| 2026.06.18 | ₩41,200 | ₩41,307 | ₩41,200 | ₩41,307 | +0.26% | 700 |
|---|
| 2026.06.17 | ₩41,160 | ₩41,160 | ₩40,977 | ₩40,977 | -0.44% | 100 |
|---|
| 2026.06.16 | ₩41,133 | ₩41,153 | ₩41,133 | ₩41,153 | +0.05% | 100 |
|---|
| 2026.06.15 | ₩41,267 | ₩41,300 | ₩41,200 | ₩41,224 | -0.10% | 600 |
|---|
| 2026.06.12 | ₩41,059 | ₩41,059 | ₩41,059 | ₩41,059 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩40,569 | ₩40,899 | ₩40,543 | ₩40,899 | +0.81% | 5.7천 |
|---|
| 2026.06.10 | ₩40,545 | ₩40,690 | ₩40,413 | ₩40,413 | -0.33% | 5.7천 |
|---|
| 2026.06.09 | ₩40,744 | ₩40,932 | ₩40,315 | ₩40,595 | -0.37% | 7.2천 |
|---|
| 2026.06.08 | ₩40,583 | ₩40,610 | ₩40,516 | ₩40,576 | -0.02% | 3.1천 |
|---|
| 2026.06.05 | ₩40,797 | ₩40,797 | ₩40,402 | ₩40,402 | -0.97% | 6.2천 |
|---|
| 2026.06.04 | ₩40,610 | ₩41,012 | ₩40,610 | ₩41,012 | +0.99% | 1.8만 |
|---|
| 2026.06.03 | ₩40,797 | ₩40,811 | ₩40,663 | ₩40,724 | -0.18% | 3.4천 |
|---|
| 2026.06.02 | ₩40,650 | ₩40,952 | ₩40,650 | ₩40,952 | +0.74% | 1.8만 |
|---|
| 2026.06.01 | ₩40,730 | ₩40,945 | ₩40,650 | ₩40,824 | +0.23% | 1.8만 |
|---|
| 2026.05.29 | ₩40,838 | ₩40,885 | ₩40,771 | ₩40,878 | +0.10% | 4.5천 |
|---|
| 2026.05.28 | ₩40,690 | ₩40,958 | ₩40,690 | ₩40,958 | +0.66% | 4천 |
|---|
| 2026.05.27 | ₩40,824 | ₩40,878 | ₩40,771 | ₩40,838 | +0.03% | 4.9천 |
|---|
| 2026.05.26 | ₩40,744 | ₩40,838 | ₩40,744 | ₩40,824 | +0.20% | 3.2천 |
|---|
| 2026.05.22 | ₩40,502 | ₩40,583 | ₩40,449 | ₩40,551 | +0.12% | 3.1천 |
|---|
| 2026.05.21 | ₩40,073 | ₩40,441 | ₩40,073 | ₩40,403 | +0.82% | 8.2천 |
|---|
| 2026.05.20 | ₩39,832 | ₩40,234 | ₩39,832 | ₩40,234 | +1.01% | 4.7천 |
|---|
| 2026.05.19 | ₩39,725 | ₩39,912 | ₩39,617 | ₩39,772 | +0.12% | 1.3만 |
|---|
| 2026.05.18 | ₩40,040 | ₩40,073 | ₩39,872 | ₩39,912 | -0.32% | 5.2천 |
|---|
| 2026.05.15 | ₩40,046 | ₩40,112 | ₩40,020 | ₩40,030 | -0.04% | 2.6천 |
|---|
| 2026.05.14 | ₩40,315 | ₩40,395 | ₩40,315 | ₩40,395 | +0.20% | 3.4천 |
|---|
| 2026.05.13 | ₩40,234 | ₩40,348 | ₩40,234 | ₩40,261 | +0.07% | 3.6천 |
|---|
| 2026.05.12 | ₩40,274 | ₩40,288 | ₩40,046 | ₩40,274 | 0.00% | 7.2천 |
|---|
| 2026.05.11 | ₩40,502 | ₩40,637 | ₩40,462 | ₩40,516 | +0.03% | 5.7천 |
|---|
| 2026.05.08 | ₩40,368 | ₩40,435 | ₩40,315 | ₩40,409 | +0.10% | 7만 |
|---|
| 2026.05.07 | ₩40,297 | ₩40,297 | ₩40,297 | ₩40,297 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩40,496 | ₩40,568 | ₩40,476 | ₩40,568 | +0.18% | 1.6천 |
|---|
| 2026.05.05 | ₩40,261 | ₩40,324 | ₩40,261 | ₩40,324 | +0.16% | 1.1천 |
|---|
| 2026.05.04 | ₩40,073 | ₩40,127 | ₩39,966 | ₩40,030 | -0.11% | 4.5천 |
|---|
| 2026.05.01 | ₩40,113 | ₩40,140 | ₩40,046 | ₩40,134 | +0.05% | 36.4만 |
|---|
| 2026.04.30 | ₩39,684 | ₩40,033 | ₩39,684 | ₩40,033 | +0.88% | 2.2천 |
|---|
| 2026.04.29 | ₩39,698 | ₩39,698 | ₩39,544 | ₩39,624 | -0.19% | 2.3천 |
|---|
| 2026.04.28 | ₩39,644 | ₩39,758 | ₩39,644 | ₩39,758 | +0.29% | 3.8천 |
|---|
| 2026.04.27 | ₩39,899 | ₩39,979 | ₩39,899 | ₩39,959 | +0.15% | 1.4천 |
|---|
| 2026.04.24 | ₩39,805 | ₩40,100 | ₩39,805 | ₩39,938 | +0.33% | 3.6천 |
|---|
| 2026.04.23 | ₩39,979 | ₩39,979 | ₩39,671 | ₩39,833 | -0.37% | 2.9천 |
|---|
| 2026.04.22 | ₩39,899 | ₩39,899 | ₩39,765 | ₩39,895 | -0.01% | 1.5천 |
|---|
| 2026.04.21 | ₩39,939 | ₩39,939 | ₩39,738 | ₩39,738 | -0.50% | 1만 |
|---|
| 2026.04.20 | ₩39,845 | ₩40,020 | ₩39,845 | ₩40,020 | +0.44% | 1.9천 |
|---|
| 2026.04.17 | ₩39,792 | ₩40,006 | ₩39,792 | ₩39,886 | +0.24% | 4.6천 |
|---|
| 2026.04.16 | ₩39,282 | ₩39,550 | ₩39,282 | ₩39,550 | +0.68% | 2.5만 |
|---|
| 2026.04.15 | ₩39,416 | ₩39,451 | ₩39,349 | ₩39,451 | +0.09% | 1.6천 |
|---|
| 2026.04.14 | ₩39,362 | ₩39,456 | ₩39,362 | ₩39,389 | +0.07% | 2.6천 |
|---|
| 2026.04.13 | ₩38,893 | ₩39,161 | ₩38,893 | ₩39,161 | +0.69% | 6.8천 |
|---|
| 2026.04.10 | ₩38,933 | ₩38,933 | ₩38,853 | ₩38,906 | -0.07% | 400 |
|---|
| 2026.04.09 | ₩38,732 | ₩38,987 | ₩38,732 | ₩38,889 | +0.41% | 1.1천 |
|---|
| 2026.04.08 | ₩38,705 | ₩38,732 | ₩38,652 | ₩38,716 | +0.03% | 2.7천 |
|---|
| 2026.04.07 | ₩37,981 | ₩38,055 | ₩37,981 | ₩38,055 | +0.19% | 1.5천 |
|---|
| 2026.04.06 | ₩37,968 | ₩38,142 | ₩37,968 | ₩38,062 | +0.25% | 3.2천 |
|---|
| 2026.04.02 | ₩37,552 | ₩37,994 | ₩37,518 | ₩37,948 | +1.05% | 4.1만 |
|---|
| 2026.04.01 | ₩37,968 | ₩38,021 | ₩37,812 | ₩37,812 | -0.41% | 9.9천 |
|---|
| 2026.03.31 | ₩37,391 | ₩37,716 | ₩37,250 | ₩37,667 | +0.74% | 2.5천 |
|---|
| 2026.03.30 | ₩37,270 | ₩37,270 | ₩36,868 | ₩36,928 | -0.92% | 3.4천 |
|---|
| 2026.03.27 | ₩37,391 | ₩37,445 | ₩37,163 | ₩37,256 | -0.36% | 5.3천 |
|---|
| 2026.03.26 | ₩37,901 | ₩37,901 | ₩37,536 | ₩37,536 | -0.96% | 2.7천 |
|---|
| 2026.03.25 | ₩37,968 | ₩38,021 | ₩37,793 | ₩37,954 | -0.04% | 9.3천 |
|---|
| 2026.03.24 | ₩37,726 | ₩37,726 | ₩37,579 | ₩37,667 | -0.16% | 2.8천 |
|---|
| 2026.03.23 | ₩37,720 | ₩37,954 | ₩37,579 | ₩37,600 | -0.32% | 5.2천 |
|---|
| 2026.03.20 | ₩37,539 | ₩37,539 | ₩37,015 | ₩37,077 | -1.23% | 3.2천 |
|---|
| 2026.03.19 | ₩37,364 | ₩37,600 | ₩37,364 | ₩37,600 | +0.63% | 3.3천 |
|---|
| 2026.03.18 | ₩37,740 | ₩37,753 | ₩37,539 | ₩37,539 | -0.53% | 9.6천 |
|---|
| 2026.03.17 | ₩37,989 | ₩37,989 | ₩37,820 | ₩37,864 | -0.33% | 1.3만 |
|---|
| 2026.03.16 | ₩37,847 | ₩37,847 | ₩37,632 | ₩37,732 | -0.30% | 7.8천 |
|---|
| 2026.03.13 | ₩37,726 | ₩37,726 | ₩37,404 | ₩37,455 | -0.72% | 3.2천 |
|---|
| 2026.03.12 | ₩37,565 | ₩37,619 | ₩37,498 | ₩37,510 | -0.15% | 1.9천 |
|---|
| 2026.03.11 | ₩37,981 | ₩37,994 | ₩37,834 | ₩37,993 | +0.03% | 7.3천 |
|---|
| 2026.03.10 | ₩37,981 | ₩38,357 | ₩37,981 | ₩37,985 | +0.01% | 8.3천 |
|---|
| 2026.03.09 | ₩37,404 | ₩38,102 | ₩37,337 | ₩38,088 | +1.83% | 8.4천 |
|---|
| 2026.03.06 | ₩38,075 | ₩38,075 | ₩37,787 | ₩37,793 | -0.74% | 1만 |
|---|
| 2026.03.05 | ₩38,558 | ₩38,558 | ₩38,108 | ₩38,310 | -0.64% | 1.5만 |
|---|
| 2026.03.04 | ₩38,652 | ₩38,811 | ₩38,625 | ₩38,779 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩38,316 | ₩38,638 | ₩38,102 | ₩38,484 | +0.44% | 6천 |
|---|
| 2026.03.02 | ₩38,678 | ₩38,933 | ₩38,678 | ₩38,906 | +0.59% | 2.3만 |
|---|
| 2026.02.27 | ₩38,813 | ₩38,813 | ₩38,585 | ₩38,658 | -0.40% | 7천 |
|---|
| 2026.02.26 | ₩39,054 | ₩39,079 | ₩38,779 | ₩39,067 | +0.03% | 2만 |
|---|
| 2026.02.25 | ₩39,054 | ₩39,054 | ₩38,743 | ₩38,881 | -0.44% | 2.2만 |
|---|
| 2026.02.24 | ₩38,713 | ₩38,839 | ₩38,713 | ₩38,788 | +0.19% | 1.3만 |
|---|
| 2026.02.23 | ₩38,772 | ₩38,772 | ₩38,410 | ₩38,598 | -0.45% | 8.2천 |
|---|
| 2026.02.20 | ₩38,853 | ₩38,987 | ₩38,746 | ₩38,947 | +0.24% | 1.4만 |
|---|
| 2026.02.19 | ₩38,853 | ₩38,880 | ₩38,638 | ₩38,839 | -0.03% | 3.4만 |
|---|
| 2026.02.18 | ₩38,906 | ₩39,027 | ₩38,678 | ₩38,880 | -0.07% | 2.4만 |
|---|
| 2026.02.17 | ₩38,759 | ₩38,880 | ₩38,464 | ₩38,826 | +0.17% | 3.5만 |
|---|
| 2026.02.13 | ₩38,625 | ₩38,866 | ₩38,585 | ₩38,764 | +0.36% | 9천 |
|---|
| 2026.02.12 | ₩39,134 | ₩39,148 | ₩38,457 | ₩38,571 | -1.44% | 3.7만 |
|---|
| 2026.02.11 | ₩39,014 | ₩39,014 | ₩38,775 | ₩38,933 | -0.21% | 1.6만 |
|---|
| 2026.02.10 | ₩39,161 | ₩39,215 | ₩39,000 | ₩39,000 | -0.41% | 2.6만 |
|---|
| 2026.02.09 | ₩38,732 | ₩39,188 | ₩38,732 | ₩39,054 | +0.83% | 3.7만 |
|---|
| 2026.02.06 | ₩38,571 | ₩38,998 | ₩38,571 | ₩38,947 | +0.97% | 2.2만 |
|---|
| 2026.02.05 | ₩38,491 | ₩38,564 | ₩38,196 | ₩38,236 | -0.66% | 6.6만 |
|---|
| 2026.02.04 | ₩38,839 | ₩38,839 | ₩38,343 | ₩38,578 | -0.67% | 12.1만 |
|---|
| 2026.02.03 | ₩38,866 | ₩38,866 | ₩38,410 | ₩38,746 | -0.31% | 12.5만 |
|---|
| 2026.02.02 | ₩38,531 | ₩38,839 | ₩38,464 | ₩38,676 | +0.38% | 61.6만 |
|---|
| 2026.01.30 | ₩38,625 | ₩38,759 | ₩38,303 | ₩38,611 | -0.03% | 18.2만 |
|---|
| 2026.01.29 | ₩38,947 | ₩39,102 | ₩38,450 | ₩39,041 | +0.24% | 3.3만 |
|---|
| 2026.01.28 | ₩39,322 | ₩39,322 | ₩38,893 | ₩38,912 | -1.04% | 1.6만 |
|---|
| 2026.01.27 | ₩38,900 | ₩39,067 | ₩38,853 | ₩39,067 | +0.43% | 2.8만 |
|---|
| 2026.01.26 | ₩39,027 | ₩39,066 | ₩38,826 | ₩38,927 | -0.26% | 8.6천 |
|---|
| 2026.01.23 | ₩39,188 | ₩39,188 | ₩38,987 | ₩38,987 | -0.51% | 7.6천 |
|---|
| 2026.01.22 | ₩39,289 | ₩39,289 | ₩39,202 | ₩39,202 | -0.22% | 1.5천 |
|---|
| 2026.01.21 | ₩38,759 | ₩39,047 | ₩38,719 | ₩39,047 | +0.74% | 3.5천 |
|---|
| 2026.01.20 | ₩38,705 | ₩38,705 | ₩38,571 | ₩38,603 | -0.26% | 600 |
|---|
| 2026.01.16 | ₩38,826 | ₩38,987 | ₩38,826 | ₩38,947 | +0.31% | 4.1천 |
|---|
| 2026.01.15 | ₩38,826 | ₩38,847 | ₩38,826 | ₩38,847 | +0.06% | 900 |
|---|
| 2026.01.14 | ₩38,357 | ₩38,603 | ₩38,357 | ₩38,603 | +0.64% | 700 |
|---|
| 2026.01.13 | ₩38,343 | ₩38,437 | ₩38,343 | ₩38,410 | +0.17% | 1.8천 |
|---|
| 2026.01.12 | ₩38,196 | ₩38,442 | ₩38,196 | ₩38,442 | +0.65% | 300 |
|---|
| 2026.01.09 | ₩38,169 | ₩38,283 | ₩38,169 | ₩38,283 | +0.30% | 400 |
|---|
| 2026.01.08 | ₩37,954 | ₩38,019 | ₩37,847 | ₩38,019 | +0.17% | 600 |
|---|
| 2026.01.07 | ₩37,619 | ₩37,780 | ₩37,619 | ₩37,706 | +0.23% | 5천 |
|---|
| 2026.01.06 | ₩37,418 | ₩37,772 | ₩37,418 | ₩37,772 | +0.95% | 3.8천 |
|---|
| 2026.01.05 | ₩37,156 | ₩37,392 | ₩37,156 | ₩37,392 | +0.64% | 3.4천 |
|---|
| 2026.01.02 | ₩36,680 | ₩36,842 | ₩36,627 | ₩36,842 | +0.44% | 800 |
|---|
| 2025.12.31 | ₩36,620 | ₩36,627 | ₩36,519 | ₩36,537 | -0.23% | 2.2만 |
|---|
| 2025.12.30 | ₩36,922 | ₩36,922 | ₩36,786 | ₩36,786 | -0.37% | 400 |
|---|
| 2025.12.29 | ₩36,975 | ₩37,015 | ₩36,975 | ₩36,998 | +0.06% | 1.2천 |
|---|
| 2025.12.26 | ₩37,136 | ₩37,206 | ₩37,097 | ₩37,206 | +0.19% | 500 |
|---|
| 2025.12.24 | ₩37,328 | ₩37,328 | ₩37,328 | ₩37,328 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩37,284 | ₩37,284 | ₩37,270 | ₩37,270 | -0.04% | 100 |
|---|
| 2025.12.22 | ₩37,485 | ₩37,525 | ₩37,419 | ₩37,419 | -0.18% | 700 |
|---|
| 2025.12.19 | ₩37,091 | ₩37,091 | ₩37,091 | ₩37,091 | 0.00% | 500 |
|---|
| 2025.12.18 | ₩37,096 | ₩37,096 | ₩36,857 | ₩36,889 | -0.56% | 1.3천 |
|---|
| 2025.12.17 | ₩36,950 | ₩36,950 | ₩36,647 | ₩36,647 | -0.82% | 4.2천 |
|---|
| 2025.12.16 | ₩37,029 | ₩37,042 | ₩36,855 | ₩37,029 | 0.00% | 2.3천 |
|---|
| 2025.12.15 | ₩37,163 | ₩37,170 | ₩37,100 | ₩37,100 | -0.17% | 1천 |
|---|
| 2025.12.12 | ₩37,324 | ₩37,364 | ₩37,257 | ₩37,296 | -0.08% | 2.2천 |
|---|
| 2025.12.11 | ₩37,431 | ₩37,612 | ₩37,431 | ₩37,612 | +0.48% | 400 |
|---|
| 2025.12.10 | ₩37,015 | ₩37,418 | ₩37,015 | ₩37,357 | +0.92% | 1.7천 |
|---|
| 2025.12.09 | ₩37,029 | ₩37,038 | ₩36,987 | ₩36,987 | -0.11% | 1.7천 |
|---|
| 2025.12.08 | ₩37,029 | ₩37,042 | ₩36,908 | ₩36,935 | -0.25% | 2천 |
|---|
| 2025.12.05 | ₩37,069 | ₩37,069 | ₩36,903 | ₩36,903 | -0.45% | 1.1천 |
|---|
| 2025.12.04 | ₩36,787 | ₩36,986 | ₩36,761 | ₩36,986 | +0.54% | 300 |
|---|
| 2025.12.03 | ₩36,573 | ₩36,767 | ₩36,573 | ₩36,767 | +0.53% | 500 |
|---|
| 2025.12.02 | ₩36,492 | ₩36,492 | ₩36,372 | ₩36,372 | -0.33% | 300 |
|---|
| 2025.12.01 | ₩36,466 | ₩36,466 | ₩36,385 | ₩36,385 | -0.22% | 100 |
|---|
| 2025.11.28 | ₩36,632 | ₩36,632 | ₩36,632 | ₩36,632 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩36,405 | ₩36,553 | ₩36,405 | ₩36,553 | +0.41% | 500 |
|---|
| 2025.11.25 | ₩36,050 | ₩36,340 | ₩36,050 | ₩36,340 | +0.80% | 500 |
|---|
| 2025.11.24 | ₩35,701 | ₩35,838 | ₩35,701 | ₩35,838 | +0.38% | 2.8천 |
|---|
| 2025.11.21 | ₩35,031 | ₩35,389 | ₩35,031 | ₩35,389 | +1.02% | 200 |
|---|
| 2025.11.20 | ₩35,540 | ₩35,574 | ₩34,786 | ₩34,786 | -2.12% | 1.5천 |
|---|
| 2025.11.19 | ₩35,259 | ₩35,259 | ₩35,151 | ₩35,196 | -0.18% | 600 |
|---|
| 2025.11.18 | ₩35,017 | ₩35,183 | ₩35,017 | ₩35,183 | +0.47% | 2.1천 |
|---|
| 2025.11.17 | ₩35,379 | ₩35,379 | ₩35,111 | ₩35,118 | -0.74% | 3천 |
|---|
| 2025.11.14 | ₩35,543 | ₩35,555 | ₩35,543 | ₩35,555 | +0.03% | 600 |
|---|
| 2025.11.13 | ₩35,728 | ₩35,728 | ₩35,426 | ₩35,474 | -0.71% | 4.4천 |
|---|
| 2025.11.12 | ₩36,201 | ₩36,201 | ₩36,103 | ₩36,128 | -0.20% | 1.3천 |
|---|
| 2025.11.11 | ₩36,063 | ₩36,169 | ₩35,996 | ₩36,164 | +0.28% | 2만 |
|---|
| 2025.11.10 | ₩35,969 | ₩36,157 | ₩35,956 | ₩36,154 | +0.51% | 5천 |
|---|
| 2025.11.07 | ₩35,661 | ₩35,905 | ₩35,661 | ₩35,905 | +0.68% | 1.1천 |
|---|
| 2025.11.06 | ₩35,862 | ₩35,889 | ₩35,815 | ₩35,815 | -0.13% | 1.8천 |
|---|
| 2025.11.05 | ₩36,157 | ₩36,238 | ₩36,144 | ₩36,220 | +0.17% | 3.9만 |
|---|
| 2025.11.04 | ₩36,036 | ₩36,130 | ₩35,910 | ₩35,910 | -0.35% | 6.3천 |
|---|
| 2025.11.03 | ₩36,173 | ₩36,240 | ₩36,050 | ₩36,240 | +0.19% | 89.8만 |
|---|
| 2025.10.31 | ₩36,130 | ₩36,352 | ₩36,090 | ₩36,334 | +0.56% | 8천 |
|---|
| 2025.10.30 | ₩36,264 | ₩36,358 | ₩36,157 | ₩36,184 | -0.22% | 1.9만 |
|---|
| 2025.10.29 | ₩36,466 | ₩36,559 | ₩36,144 | ₩36,325 | -0.39% | 3.9천 |
|---|
| 2025.10.28 | ₩36,533 | ₩36,600 | ₩36,506 | ₩36,519 | -0.04% | 3.4천 |
|---|
| 2025.10.27 | ₩36,653 | ₩36,782 | ₩36,573 | ₩36,631 | -0.06% | 3천 |
|---|
| 2025.10.24 | ₩36,581 | ₩36,631 | ₩36,533 | ₩36,589 | +0.02% | 1.8천 |
|---|
| 2025.10.23 | ₩36,224 | ₩36,317 | ₩36,224 | ₩36,317 | +0.26% | 3.1천 |
|---|
| 2025.10.22 | ₩35,996 | ₩36,034 | ₩35,996 | ₩36,034 | +0.10% | 700 |
|---|
| 2025.10.21 | ₩36,385 | ₩36,479 | ₩36,331 | ₩36,386 | +0.00% | 6.6천 |
|---|
| 2025.10.20 | ₩36,197 | ₩36,492 | ₩36,197 | ₩36,464 | +0.74% | 2.3천 |
|---|
| 2025.10.17 | ₩36,103 | ₩36,103 | ₩35,929 | ₩36,039 | -0.18% | 3.6천 |
|---|
| 2025.10.16 | ₩36,479 | ₩36,492 | ₩36,106 | ₩36,173 | -0.84% | 2.7천 |
|---|
| 2025.10.15 | ₩36,667 | ₩36,667 | ₩36,439 | ₩36,562 | -0.29% | 8.7천 |
|---|
| 2025.10.14 | ₩35,873 | ₩36,452 | ₩35,873 | ₩36,392 | +1.45% | 1.5천 |
|---|
| 2025.10.13 | ₩36,053 | ₩36,136 | ₩36,053 | ₩36,136 | +0.23% | 3천 |
|---|
| 2025.10.10 | ₩35,983 | ₩36,024 | ₩35,532 | ₩35,532 | -1.25% | 2.1천 |
|---|