시장 데이터를 불러오는 중
전체 종목
iShares U.S. Large Cap Premium Income Active ETF 과거 주가
iShares U.S. Large Cap Premium Income Active ETF · BALI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Large Cap Premium Income Active ETF · BALI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,606 | ₩46,720 | ₩46,525 | ₩46,673 | +0.14% | 46.1만 |
| 2026.10.08 | ₩46,566 | ₩46,633 | ₩46,338 | ₩46,539 | -0.06% | 50.9만 |
| 2026.10.07 | ₩46,499 | ₩46,673 | ₩46,458 | ₩46,633 | +0.29% | 63.2만 |
| 2026.10.06 | ₩46,700 | ₩46,847 | ₩46,592 | ₩46,753 | +0.11% | 217.1만 |
| 2026.10.05 | ₩46,271 | ₩46,606 | ₩46,259 | ₩46,592 | +0.70% | 29.2만 |
| 2026.10.02 | ₩46,418 | ₩46,418 | ₩46,110 | ₩46,271 | -0.32% | 23.3만 |
| 2026.10.01 | ₩45,949 | ₩46,083 | ₩45,601 | ₩46,003 | +0.12% | 20.3만 |
| 2026.09.30 | ₩46,231 | ₩46,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,177 |
| -0.12% |
| 23.5만 |
| 2026.09.29 | ₩46,351 | ₩46,351 | ₩45,963 | ₩46,150 | -0.43% | 32만 |
|---|
| 2026.09.28 | ₩46,298 | ₩46,385 | ₩46,043 | ₩46,204 | -0.20% | 17.1만 |
|---|
| 2026.09.25 | ₩46,298 | ₩46,472 | ₩46,184 | ₩46,445 | +0.32% | 20.2만 |
|---|
| 2026.09.24 | ₩46,150 | ₩46,311 | ₩46,030 | ₩46,224 | +0.16% | 23.4만 |
|---|
| 2026.09.23 | ₩46,472 | ₩46,532 | ₩46,190 | ₩46,284 | -0.40% | 17.2만 |
|---|
| 2026.09.22 | ₩46,606 | ₩46,793 | ₩46,499 | ₩46,579 | -0.06% | 35.9만 |
|---|
| 2026.09.21 | ₩46,291 | ₩46,713 | ₩46,291 | ₩46,566 | +0.59% | 30만 |
|---|
| 2026.09.18 | ₩46,150 | ₩46,150 | ₩45,896 | ₩46,110 | -0.09% | 33.7만 |
|---|
| 2026.09.17 | ₩45,976 | ₩46,231 | ₩45,882 | ₩46,056 | +0.17% | 22.7만 |
|---|
| 2026.09.16 | ₩45,802 | ₩46,070 | ₩45,333 | ₩45,601 | -0.44% | 23.5만 |
|---|
| 2026.09.15 | ₩45,989 | ₩45,989 | ₩45,715 | ₩45,802 | -0.41% | 17만 |
|---|
| 2026.09.14 | ₩45,855 | ₩46,217 | ₩45,809 | ₩45,976 | +0.26% | 18.8만 |
|---|
| 2026.09.11 | ₩46,056 | ₩46,204 | ₩46,056 | ₩46,110 | +0.12% | 19.6만 |
|---|
| 2026.09.10 | ₩45,788 | ₩45,882 | ₩45,721 | ₩45,788 | 0.00% | 20만 |
|---|
| 2026.09.09 | ₩46,137 | ₩46,137 | ₩45,943 | ₩46,016 | -0.26% | 22.7만 |
|---|
| 2026.09.08 | ₩46,472 | ₩46,472 | ₩46,150 | ₩46,217 | -0.55% | 21.3만 |
|---|
| 2026.09.04 | ₩46,592 | ₩46,592 | ₩46,365 | ₩46,432 | -0.35% | 19.7만 |
|---|
| 2026.09.03 | ₩46,472 | ₩46,686 | ₩46,298 | ₩46,592 | +0.26% | 24.2만 |
|---|
| 2026.09.02 | ₩46,137 | ₩46,271 | ₩46,050 | ₩46,217 | +0.17% | 17.3만 |
|---|
| 2026.09.01 | ₩46,231 | ₩46,346 | ₩45,902 | ₩46,043 | -0.41% | 22만 |
|---|
| 2026.08.31 | ₩46,633 | ₩46,700 | ₩46,432 | ₩46,686 | +0.11% | 35만 |
|---|
| 2026.08.28 | ₩46,847 | ₩46,941 | ₩46,579 | ₩46,673 | -0.37% | 13.3만 |
|---|
| 2026.08.27 | ₩46,700 | ₩46,793 | ₩46,539 | ₩46,686 | -0.03% | 20.1만 |
|---|
| 2026.08.26 | ₩46,525 | ₩46,713 | ₩46,405 | ₩46,512 | -0.03% | 26만 |
|---|
| 2026.08.25 | ₩46,458 | ₩46,566 | ₩46,378 | ₩46,499 | +0.09% | 34.7만 |
|---|
| 2026.08.24 | ₩46,525 | ₩46,566 | ₩46,298 | ₩46,445 | -0.17% | 22.9만 |
|---|
| 2026.08.21 | ₩46,552 | ₩46,844 | ₩46,383 | ₩46,539 | -0.03% | 13.1만 |
|---|
| 2026.08.20 | ₩46,599 | ₩46,599 | ₩46,257 | ₩46,338 | -0.56% | 37.9만 |
|---|
| 2026.08.19 | ₩46,941 | ₩46,941 | ₩46,666 | ₩46,726 | -0.46% | 22.7만 |
|---|
| 2026.08.18 | ₩46,928 | ₩46,928 | ₩46,713 | ₩46,767 | -0.34% | 20.4만 |
|---|
| 2026.08.17 | ₩47,155 | ₩47,155 | ₩46,981 | ₩46,995 | -0.34% | 17.6만 |
|---|
| 2026.08.14 | ₩47,423 | ₩47,423 | ₩47,062 | ₩47,142 | -0.59% | 23만 |
|---|
| 2026.08.13 | ₩46,974 | ₩47,169 | ₩46,946 | ₩47,155 | +0.39% | 21.3만 |
|---|
| 2026.08.12 | ₩46,995 | ₩46,995 | ₩46,780 | ₩46,847 | -0.31% | 24.8만 |
|---|
| 2026.08.11 | ₩47,088 | ₩47,088 | ₩46,673 | ₩46,726 | -0.77% | 26.4만 |
|---|
| 2026.08.10 | ₩46,807 | ₩47,008 | ₩46,807 | ₩46,914 | +0.23% | 15.1만 |
|---|
| 2026.08.07 | ₩46,767 | ₩46,874 | ₩46,653 | ₩46,861 | +0.20% | 26.5만 |
|---|
| 2026.08.06 | ₩46,713 | ₩46,713 | ₩46,485 | ₩46,579 | -0.29% | 23.6만 |
|---|
| 2026.08.05 | ₩47,075 | ₩47,075 | ₩46,606 | ₩46,646 | -0.91% | 22.3만 |
|---|
| 2026.08.04 | ₩46,338 | ₩46,713 | ₩46,137 | ₩46,592 | +0.55% | 22.5만 |
|---|
| 2026.08.03 | ₩45,641 | ₩46,043 | ₩45,641 | ₩46,003 | +0.79% | 21.3만 |
|---|
| 2026.07.31 | ₩45,601 | ₩45,829 | ₩45,279 | ₩45,721 | +0.26% | 19.4만 |
|---|
| 2026.07.30 | ₩45,159 | ₩45,480 | ₩45,046 | ₩45,467 | +0.68% | 19만 |
|---|
| 2026.07.29 | ₩45,279 | ₩45,440 | ₩44,716 | ₩44,716 | -1.24% | 22만 |
|---|
| 2026.07.28 | ₩45,105 | ₩45,373 | ₩45,027 | ₩45,199 | +0.21% | 15.1만 |
|---|
| 2026.07.27 | ₩45,346 | ₩45,474 | ₩44,998 | ₩45,132 | -0.47% | 23.7만 |
|---|
| 2026.07.24 | ₩45,011 | ₩45,386 | ₩45,011 | ₩45,132 | +0.27% | 23.2만 |
|---|
| 2026.07.23 | ₩45,065 | ₩45,313 | ₩44,917 | ₩45,038 | -0.06% | 27.9만 |
|---|
| 2026.07.22 | ₩45,574 | ₩45,681 | ₩45,507 | ₩45,547 | -0.06% | 30.3만 |
|---|
| 2026.07.21 | ₩45,520 | ₩45,594 | ₩45,319 | ₩45,574 | +0.12% | 24.4만 |
|---|
| 2026.07.20 | ₩45,293 | ₩45,474 | ₩45,139 | ₩45,145 | -0.33% | 15.6만 |
|---|
| 2026.07.17 | ₩45,226 | ₩45,399 | ₩45,057 | ₩45,185 | -0.09% | 17.3만 |
|---|
| 2026.07.16 | ₩45,534 | ₩45,708 | ₩45,360 | ₩45,534 | 0.00% | 16.4만 |
|---|
| 2026.07.15 | ₩45,494 | ₩45,641 | ₩45,400 | ₩45,587 | +0.21% | 18.1만 |
|---|
| 2026.07.14 | ₩45,453 | ₩45,775 | ₩45,266 | ₩45,440 | -0.03% | 23.6만 |
|---|
| 2026.07.13 | ₩45,373 | ₩45,668 | ₩45,242 | ₩45,293 | -0.18% | 19.1만 |
|---|
| 2026.07.10 | ₩45,400 | ₩45,608 | ₩45,226 | ₩45,507 | +0.24% | 17.8만 |
|---|
| 2026.07.09 | ₩45,132 | ₩45,373 | ₩45,051 | ₩45,360 | +0.50% | 26.2만 |
|---|
| 2026.07.08 | ₩45,025 | ₩45,148 | ₩44,837 | ₩45,105 | +0.18% | 24.6만 |
|---|
| 2026.07.07 | ₩45,279 | ₩45,346 | ₩45,113 | ₩45,172 | -0.24% | 28.9만 |
|---|
| 2026.07.06 | ₩45,373 | ₩45,373 | ₩45,118 | ₩45,306 | -0.15% | 21.6만 |
|---|
| 2026.07.02 | ₩45,145 | ₩45,346 | ₩44,777 | ₩45,078 | -0.15% | 27.5만 |
|---|
| 2026.07.01 | ₩45,051 | ₩45,155 | ₩44,676 | ₩45,038 | -0.03% | 32.5만 |
|---|
| 2026.06.30 | ₩45,145 | ₩45,427 | ₩45,026 | ₩45,333 | +0.42% | 74.8만 |
|---|
| 2026.06.29 | ₩44,944 | ₩45,105 | ₩44,663 | ₩45,078 | +0.30% | 25.4만 |
|---|
| 2026.06.26 | ₩44,274 | ₩44,829 | ₩44,274 | ₩44,609 | +0.76% | 25.4만 |
|---|
| 2026.06.25 | ₩44,817 | ₩44,817 | ₩44,390 | ₩44,529 | -0.64% | 29.7만 |
|---|
| 2026.06.24 | ₩44,703 | ₩44,891 | ₩44,435 | ₩44,556 | -0.33% | 17.1만 |
|---|
| 2026.06.23 | ₩44,489 | ₩44,824 | ₩44,448 | ₩44,596 | +0.24% | 18.2만 |
|---|
| 2026.06.22 | ₩45,212 | ₩45,386 | ₩44,998 | ₩45,078 | -0.30% | 32.9만 |
|---|
| 2026.06.18 | ₩45,386 | ₩45,386 | ₩45,066 | ₩45,212 | -0.38% | 22.2만 |
|---|
| 2026.06.17 | ₩45,480 | ₩45,480 | ₩44,783 | ₩44,904 | -1.27% | 28.2만 |
|---|
| 2026.06.16 | ₩45,762 | ₩45,762 | ₩45,360 | ₩45,413 | -0.76% | 31만 |
|---|
| 2026.06.15 | ₩45,453 | ₩45,708 | ₩45,386 | ₩45,641 | +0.41% | 19만 |
|---|
| 2026.06.12 | ₩44,958 | ₩45,157 | ₩44,676 | ₩45,051 | +0.21% | 22.3만 |
|---|
| 2026.06.11 | ₩44,328 | ₩44,958 | ₩44,187 | ₩44,824 | +1.12% | 32만 |
|---|
| 2026.06.10 | ₩44,609 | ₩44,809 | ₩44,113 | ₩44,140 | -1.05% | 36.1만 |
|---|
| 2026.06.09 | ₩44,998 | ₩45,139 | ₩43,926 | ₩44,690 | -0.68% | 32.9만 |
|---|
| 2026.06.08 | ₩45,185 | ₩45,185 | ₩44,730 | ₩44,770 | -0.92% | 37.9만 |
|---|
| 2026.06.05 | ₩45,547 | ₩45,547 | ₩44,462 | ₩44,582 | -2.12% | 32.8만 |
|---|
| 2026.06.04 | ₩45,507 | ₩45,742 | ₩45,386 | ₩45,661 | +0.34% | 24만 |
|---|
| 2026.06.03 | ₩45,748 | ₩45,748 | ₩45,453 | ₩45,547 | -0.44% | 30.5만 |
|---|
| 2026.06.02 | ₩45,681 | ₩45,762 | ₩45,534 | ₩45,735 | +0.12% | 23.7만 |
|---|
| 2026.06.01 | ₩45,695 | ₩45,815 | ₩45,279 | ₩45,695 | 0.00% | 33.1만 |
|---|
| 2026.05.29 | ₩46,030 | ₩46,030 | ₩45,641 | ₩45,909 | -0.26% | 33.9만 |
|---|
| 2026.05.28 | ₩45,735 | ₩46,231 | ₩45,587 | ₩45,855 | +0.26% | 47.7만 |
|---|
| 2026.05.27 | ₩45,842 | ₩45,842 | ₩45,594 | ₩45,695 | -0.32% | 38.2만 |
|---|
| 2026.05.26 | ₩45,788 | ₩45,788 | ₩45,628 | ₩45,735 | -0.12% | 39.2만 |
|---|
| 2026.05.22 | ₩45,601 | ₩45,654 | ₩45,453 | ₩45,507 | -0.21% | 17.8만 |
|---|
| 2026.05.21 | ₩45,065 | ₩45,360 | ₩44,974 | ₩45,306 | +0.54% | 13.3만 |
|---|
| 2026.05.20 | ₩44,864 | ₩45,212 | ₩44,864 | ₩45,105 | +0.54% | 15.4만 |
|---|
| 2026.05.19 | ₩44,931 | ₩45,078 | ₩44,730 | ₩44,864 | -0.15% | 29.5만 |
|---|
| 2026.05.18 | ₩44,877 | ₩45,132 | ₩44,797 | ₩45,025 | +0.33% | 21.9만 |
|---|
| 2026.05.15 | ₩45,025 | ₩45,159 | ₩44,824 | ₩44,971 | -0.12% | 20.8만 |
|---|
| 2026.05.14 | ₩45,226 | ₩45,447 | ₩45,199 | ₩45,319 | +0.21% | 71.8만 |
|---|
| 2026.05.13 | ₩44,864 | ₩45,092 | ₩44,663 | ₩45,038 | +0.39% | 22.7만 |
|---|
| 2026.05.12 | ₩44,783 | ₩44,810 | ₩44,466 | ₩44,783 | 0.00% | 23.8만 |
|---|
| 2026.05.11 | ₩44,730 | ₩44,864 | ₩44,710 | ₩44,797 | +0.15% | 22.8만 |
|---|
| 2026.05.08 | ₩44,770 | ₩44,884 | ₩44,596 | ₩44,757 | -0.03% | 31.5만 |
|---|
| 2026.05.07 | ₩44,783 | ₩44,824 | ₩44,422 | ₩44,824 | +0.09% | 23.5만 |
|---|
| 2026.05.06 | ₩44,475 | ₩44,714 | ₩44,395 | ₩44,676 | +0.45% | 24.1만 |
|---|
| 2026.05.05 | ₩44,020 | ₩44,301 | ₩44,020 | ₩44,207 | +0.43% | 26만 |
|---|
| 2026.05.04 | ₩44,033 | ₩44,127 | ₩43,752 | ₩43,886 | -0.33% | 24.4만 |
|---|
| 2026.05.01 | ₩44,314 | ₩44,663 | ₩44,020 | ₩44,046 | -0.60% | 17만 |
|---|
| 2026.04.30 | ₩44,020 | ₩44,301 | ₩43,792 | ₩44,247 | +0.52% | 22.2만 |
|---|
| 2026.04.29 | ₩43,819 | ₩43,845 | ₩43,618 | ₩43,805 | -0.03% | 42.7만 |
|---|
| 2026.04.28 | ₩43,832 | ₩43,832 | ₩43,644 | ₩43,805 | -0.06% | 32.7만 |
|---|
| 2026.04.27 | ₩43,859 | ₩43,953 | ₩43,778 | ₩43,899 | +0.09% | 40.7만 |
|---|
| 2026.04.24 | ₩43,778 | ₩44,087 | ₩43,577 | ₩43,859 | +0.18% | 21.2만 |
|---|
| 2026.04.23 | ₩43,644 | ₩43,711 | ₩43,216 | ₩43,551 | -0.21% | 34만 |
|---|
| 2026.04.22 | ₩43,644 | ₩43,859 | ₩43,512 | ₩43,725 | +0.18% | 454.3만 |
|---|
| 2026.04.21 | ₩43,805 | ₩43,805 | ₩43,296 | ₩43,350 | -1.04% | 15.2만 |
|---|
| 2026.04.20 | ₩43,778 | ₩43,778 | ₩43,531 | ₩43,604 | -0.40% | 28.9만 |
|---|
| 2026.04.17 | ₩43,698 | ₩44,033 | ₩43,577 | ₩44,033 | +0.77% | 61.6만 |
|---|
| 2026.04.16 | ₩43,551 | ₩43,551 | ₩43,202 | ₩43,376 | -0.40% | 16.5만 |
|---|
| 2026.04.15 | ₩43,135 | ₩43,356 | ₩43,001 | ₩43,323 | +0.43% | 21.7만 |
|---|
| 2026.04.14 | ₩42,733 | ₩43,108 | ₩42,693 | ₩43,108 | +0.88% | 68.9만 |
|---|
| 2026.04.13 | ₩42,251 | ₩42,599 | ₩42,137 | ₩42,572 | +0.76% | 34.3만 |
|---|
| 2026.04.10 | ₩42,532 | ₩42,532 | ₩42,237 | ₩42,264 | -0.63% | 13.2만 |
|---|
| 2026.04.09 | ₩42,023 | ₩42,398 | ₩42,023 | ₩42,318 | +0.70% | 28.5만 |
|---|
| 2026.04.08 | ₩42,170 | ₩42,170 | ₩41,835 | ₩42,090 | -0.19% | 14.1만 |
|---|
| 2026.04.07 | ₩41,313 | ₩41,313 | ₩40,864 | ₩41,313 | 0.00% | 28.4만 |
|---|
| 2026.04.06 | ₩41,192 | ₩41,353 | ₩41,152 | ₩41,353 | +0.39% | 22.8만 |
|---|
| 2026.04.02 | ₩40,670 | ₩41,259 | ₩40,589 | ₩41,192 | +1.29% | 21.1만 |
|---|
| 2026.04.01 | ₩41,098 | ₩41,286 | ₩40,763 | ₩41,112 | +0.03% | 23.7만 |
|---|
| 2026.03.31 | ₩40,723 | ₩41,320 | ₩40,640 | ₩41,286 | +1.38% | 19만 |
|---|
| 2026.03.30 | ₩40,576 | ₩40,629 | ₩40,120 | ₩40,254 | -0.79% | 17.6만 |
|---|
| 2026.03.27 | ₩40,844 | ₩40,844 | ₩40,227 | ₩40,335 | -1.25% | 17.7만 |
|---|
| 2026.03.26 | ₩41,306 | ₩41,460 | ₩40,897 | ₩40,897 | -0.99% | 10.1만 |
|---|
| 2026.03.25 | ₩41,661 | ₩41,728 | ₩41,433 | ₩41,554 | -0.26% | 32.7만 |
|---|
| 2026.03.24 | ₩41,299 | ₩41,581 | ₩41,165 | ₩41,326 | +0.06% | 18.6만 |
|---|
| 2026.03.23 | ₩41,634 | ₩41,869 | ₩41,413 | ₩41,474 | -0.39% | 22.6만 |
|---|
| 2026.03.20 | ₩41,594 | ₩41,612 | ₩40,951 | ₩41,078 | -1.24% | 19.1만 |
|---|
| 2026.03.19 | ₩41,541 | ₩41,809 | ₩41,420 | ₩41,688 | +0.35% | 15.3만 |
|---|
| 2026.03.18 | ₩42,304 | ₩42,304 | ₩41,742 | ₩41,795 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩42,412 | ₩42,558 | ₩42,331 | ₩42,331 | -0.19% | 12.9만 |
|---|
| 2026.03.16 | ₩42,184 | ₩42,421 | ₩42,170 | ₩42,304 | +0.29% | 19.4만 |
|---|
| 2026.03.13 | ₩42,304 | ₩42,464 | ₩41,822 | ₩41,889 | -0.98% | 12.5만 |
|---|
| 2026.03.12 | ₩42,278 | ₩42,385 | ₩41,902 | ₩42,103 | -0.41% | 19.6만 |
|---|
| 2026.03.11 | ₩42,572 | ₩42,613 | ₩42,331 | ₩42,492 | -0.19% | 12.1만 |
|---|
| 2026.03.10 | ₩42,572 | ₩42,854 | ₩42,398 | ₩42,505 | -0.16% | 20.1만 |
|---|
| 2026.03.09 | ₩41,889 | ₩42,613 | ₩41,715 | ₩42,572 | +1.63% | 23.3만 |
|---|
| 2026.03.06 | ₩42,278 | ₩42,452 | ₩42,077 | ₩42,291 | +0.03% | 19.7만 |
|---|
| 2026.03.05 | ₩42,800 | ₩42,847 | ₩42,318 | ₩42,680 | -0.28% | 19.1만 |
|---|
| 2026.03.04 | ₩42,760 | ₩42,988 | ₩42,579 | ₩42,914 | +0.36% | 17만 |
|---|
| 2026.03.03 | ₩42,264 | ₩42,800 | ₩42,050 | ₩42,653 | +0.92% | 22.6만 |
|---|
| 2026.03.02 | ₩42,747 | ₩43,135 | ₩42,546 | ₩43,015 | +0.63% | 16.1만 |
|---|
| 2026.02.27 | ₩42,948 | ₩43,229 | ₩42,881 | ₩43,202 | +0.59% | 15.8만 |
|---|
| 2026.02.26 | ₩43,524 | ₩43,524 | ₩42,881 | ₩43,242 | -0.65% | 16.6만 |
|---|
| 2026.02.25 | ₩43,336 | ₩43,457 | ₩43,229 | ₩43,417 | +0.19% | 20.6만 |
|---|
| 2026.02.24 | ₩42,747 | ₩43,189 | ₩42,747 | ₩43,149 | +0.94% | 12.8만 |
|---|
| 2026.02.23 | ₩43,095 | ₩43,165 | ₩42,693 | ₩42,840 | -0.59% | 18.2만 |
|---|
| 2026.02.20 | ₩42,733 | ₩43,108 | ₩42,694 | ₩43,108 | +0.88% | 13만 |
|---|
| 2026.02.19 | ₩42,814 | ₩42,991 | ₩42,653 | ₩42,800 | -0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩42,881 | ₩42,988 | ₩42,713 | ₩42,867 | -0.03% | 35.9만 |
|---|
| 2026.02.17 | ₩42,586 | ₩42,854 | ₩42,318 | ₩42,720 | +0.31% | 39.7만 |
|---|
| 2026.02.13 | ₩42,760 | ₩42,881 | ₩42,452 | ₩42,666 | -0.22% | 17.9만 |
|---|
| 2026.02.12 | ₩43,323 | ₩43,336 | ₩42,572 | ₩42,666 | -1.52% | 37.7만 |
|---|
| 2026.02.11 | ₩43,417 | ₩43,417 | ₩43,001 | ₩43,162 | -0.59% | 40.7만 |
|---|
| 2026.02.10 | ₩43,484 | ₩43,484 | ₩43,041 | ₩43,095 | -0.89% | 20.4만 |
|---|
| 2026.02.09 | ₩42,988 | ₩43,350 | ₩42,970 | ₩43,256 | +0.62% | 15.8만 |
|---|
| 2026.02.06 | ₩42,720 | ₩43,202 | ₩42,599 | ₩43,095 | +0.88% | 52.4만 |
|---|
| 2026.02.05 | ₩42,519 | ₩42,772 | ₩42,371 | ₩42,465 | -0.13% | 25.1만 |
|---|
| 2026.02.04 | ₩43,108 | ₩43,108 | ₩42,566 | ₩42,773 | -0.78% | 37.6만 |
|---|
| 2026.02.03 | ₩43,430 | ₩43,430 | ₩42,800 | ₩43,122 | -0.71% | 16.4만 |
|---|
| 2026.02.02 | ₩43,075 | ₩43,544 | ₩43,075 | ₩43,403 | +0.76% | 12.2만 |
|---|
| 2026.01.30 | ₩43,845 | ₩43,845 | ₩43,115 | ₩43,417 | -0.98% | 17.5만 |
|---|
| 2026.01.29 | ₩43,551 | ₩43,551 | ₩42,914 | ₩43,443 | -0.25% | 16.4만 |
|---|
| 2026.01.28 | ₩43,631 | ₩43,631 | ₩43,411 | ₩43,537 | -0.21% | 17.3만 |
|---|
| 2026.01.27 | ₩43,390 | ₩43,551 | ₩43,309 | ₩43,551 | +0.37% | 13.7만 |
|---|
| 2026.01.26 | ₩43,122 | ₩43,296 | ₩43,122 | ₩43,242 | +0.28% | 16.7만 |
|---|
| 2026.01.23 | ₩42,907 | ₩43,102 | ₩42,840 | ₩43,041 | +0.31% | 18만 |
|---|
| 2026.01.22 | ₩42,881 | ₩43,008 | ₩42,747 | ₩42,921 | +0.09% | 15.9만 |
|---|
| 2026.01.21 | ₩42,264 | ₩42,814 | ₩42,237 | ₩42,653 | +0.92% | 26.4만 |
|---|
| 2026.01.20 | ₩42,479 | ₩42,606 | ₩42,184 | ₩42,251 | -0.54% | 23만 |
|---|
| 2026.01.16 | ₩43,055 | ₩43,082 | ₩42,787 | ₩42,961 | -0.22% | 37.5만 |
|---|
| 2026.01.15 | ₩43,082 | ₩43,095 | ₩42,881 | ₩42,948 | -0.31% | 98만 |
|---|
| 2026.01.14 | ₩42,827 | ₩42,894 | ₩42,586 | ₩42,854 | +0.06% | 34.6만 |
|---|
| 2026.01.13 | ₩43,122 | ₩43,122 | ₩42,840 | ₩42,988 | -0.31% | 16.1만 |
|---|
| 2026.01.12 | ₩42,840 | ₩43,158 | ₩42,840 | ₩43,095 | +0.59% | 14.6만 |
|---|
| 2026.01.09 | ₩42,733 | ₩43,041 | ₩42,720 | ₩42,948 | +0.50% | 28.7만 |
|---|
| 2026.01.08 | ₩42,787 | ₩42,814 | ₩42,666 | ₩42,760 | -0.06% | 26.1만 |
|---|
| 2026.01.07 | ₩42,948 | ₩43,041 | ₩42,747 | ₩42,787 | -0.37% | 24.1만 |
|---|
| 2026.01.06 | ₩42,693 | ₩42,882 | ₩42,653 | ₩42,854 | +0.38% | 22.1만 |
|---|
| 2026.01.05 | ₩42,613 | ₩42,693 | ₩42,520 | ₩42,653 | +0.09% | 19.8만 |
|---|
| 2026.01.02 | ₩42,626 | ₩42,626 | ₩42,244 | ₩42,438 | -0.44% | 13.8만 |
|---|
| 2025.12.31 | ₩42,747 | ₩42,747 | ₩42,412 | ₩42,452 | -0.69% | 17.5만 |
|---|
| 2025.12.30 | ₩42,773 | ₩42,773 | ₩42,626 | ₩42,706 | -0.16% | 16.4만 |
|---|
| 2025.12.29 | ₩42,948 | ₩43,068 | ₩42,895 | ₩43,028 | +0.19% | 9.6만 |
|---|
| 2025.12.26 | ₩43,135 | ₩43,189 | ₩43,068 | ₩43,149 | +0.03% | 17.6만 |
|---|
| 2025.12.24 | ₩43,041 | ₩43,189 | ₩42,974 | ₩43,149 | +0.25% | 6.1만 |
|---|
| 2025.12.23 | ₩42,773 | ₩43,122 | ₩42,773 | ₩42,988 | +0.50% | 18.4만 |
|---|
| 2025.12.22 | ₩42,773 | ₩42,840 | ₩42,613 | ₩42,773 | 0.00% | 14.2만 |
|---|
| 2025.12.19 | ₩42,318 | ₩42,626 | ₩42,318 | ₩42,572 | +0.60% | 17.6만 |
|---|
| 2025.12.18 | ₩42,251 | ₩42,425 | ₩42,103 | ₩42,211 | -0.10% | 12.2만 |
|---|
| 2025.12.17 | ₩42,358 | ₩42,358 | ₩41,916 | ₩41,916 | -1.04% | 12.2만 |
|---|
| 2025.12.16 | ₩42,304 | ₩42,331 | ₩42,023 | ₩42,251 | -0.13% | 12.7만 |
|---|
| 2025.12.15 | ₩42,613 | ₩42,613 | ₩42,278 | ₩42,358 | -0.60% | 15.5만 |
|---|
| 2025.12.12 | ₩42,747 | ₩42,747 | ₩42,251 | ₩42,412 | -0.78% | 15.3만 |
|---|
| 2025.12.11 | ₩42,586 | ₩42,800 | ₩42,385 | ₩42,800 | +0.50% | 19.2만 |
|---|
| 2025.12.10 | ₩42,452 | ₩42,720 | ₩42,323 | ₩42,653 | +0.47% | 15.6만 |
|---|
| 2025.12.09 | ₩42,479 | ₩42,519 | ₩42,425 | ₩42,492 | +0.03% | 14.6만 |
|---|
| 2025.12.08 | ₩42,733 | ₩42,733 | ₩42,345 | ₩42,479 | -0.60% | 16.2만 |
|---|
| 2025.12.05 | ₩42,613 | ₩42,651 | ₩42,461 | ₩42,559 | -0.13% | 22.5만 |
|---|
| 2025.12.04 | ₩42,693 | ₩42,693 | ₩42,291 | ₩42,519 | -0.41% | 14.1만 |
|---|
| 2025.12.03 | ₩42,425 | ₩42,599 | ₩42,318 | ₩42,532 | +0.25% | 20.1만 |
|---|
| 2025.12.02 | ₩42,532 | ₩42,639 | ₩42,314 | ₩42,438 | -0.22% | 21.2만 |
|---|
| 2025.12.01 | ₩42,505 | ₩42,546 | ₩42,264 | ₩42,385 | -0.28% | 13.5만 |
|---|
| 2025.11.28 | ₩42,720 | ₩42,894 | ₩42,702 | ₩42,881 | +0.38% | 6.6만 |
|---|
| 2025.11.26 | ₩42,572 | ₩42,787 | ₩42,479 | ₩42,706 | +0.31% | 11.6만 |
|---|
| 2025.11.25 | ₩42,130 | ₩42,481 | ₩41,864 | ₩42,412 | +0.67% | 22.7만 |
|---|
| 2025.11.24 | ₩41,835 | ₩42,103 | ₩41,675 | ₩42,050 | +0.51% | 14.9만 |
|---|
| 2025.11.21 | ₩41,293 | ₩41,902 | ₩41,196 | ₩41,567 | +0.67% | 15.4만 |
|---|
| 2025.11.20 | ₩42,291 | ₩42,438 | ₩41,165 | ₩41,206 | -2.57% | 16.1만 |
|---|
| 2025.11.19 | ₩41,688 | ₩41,928 | ₩41,483 | ₩41,701 | +0.03% | 13.7만 |
|---|
| 2025.11.18 | ₩41,742 | ₩41,842 | ₩41,368 | ₩41,621 | -0.29% | 16.3만 |
|---|
| 2025.11.17 | ₩42,211 | ₩42,385 | ₩41,775 | ₩41,969 | -0.57% | 18만 |
|---|
| 2025.11.14 | ₩41,876 | ₩42,452 | ₩41,842 | ₩42,251 | +0.90% | 11.8만 |
|---|
| 2025.11.13 | ₩42,706 | ₩42,720 | ₩42,191 | ₩42,278 | -1.00% | 16.2만 |
|---|
| 2025.11.12 | ₩42,733 | ₩42,827 | ₩42,586 | ₩42,720 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩42,546 | ₩42,824 | ₩42,188 | ₩42,760 | +0.50% | 22만 |
|---|
| 2025.11.10 | ₩42,425 | ₩42,586 | ₩42,192 | ₩42,559 | +0.32% | 15.4만 |
|---|
| 2025.11.07 | ₩41,916 | ₩42,090 | ₩41,518 | ₩42,050 | +0.32% | 7.6만 |
|---|
| 2025.11.06 | ₩42,371 | ₩42,559 | ₩41,862 | ₩42,036 | -0.79% | 25만 |
|---|
| 2025.11.05 | ₩42,264 | ₩42,593 | ₩42,184 | ₩42,358 | +0.22% | 13.5만 |
|---|
| 2025.11.04 | ₩42,278 | ₩42,505 | ₩42,196 | ₩42,291 | +0.03% | 16.3만 |
|---|
| 2025.11.03 | ₩42,840 | ₩42,948 | ₩42,479 | ₩42,666 | -0.41% | 10.3만 |
|---|
| 2025.10.31 | ₩42,981 | ₩42,981 | ₩42,680 | ₩42,840 | -0.33% | 26.4만 |
|---|
| 2025.10.30 | ₩42,814 | ₩42,972 | ₩42,680 | ₩42,706 | -0.25% | 13.8만 |
|---|
| 2025.10.29 | ₩43,068 | ₩43,115 | ₩42,672 | ₩42,961 | -0.25% | 16.7만 |
|---|
| 2025.10.28 | ₩42,974 | ₩43,159 | ₩42,800 | ₩42,948 | -0.06% | 11.2만 |
|---|
| 2025.10.27 | ₩42,773 | ₩42,867 | ₩42,677 | ₩42,854 | +0.19% | 9.5만 |
|---|
| 2025.10.24 | ₩42,358 | ₩42,438 | ₩42,318 | ₩42,358 | 0.00% | 14.5만 |
|---|
| 2025.10.23 | ₩42,157 | ₩42,311 | ₩42,011 | ₩42,197 | +0.10% | 15.7만 |
|---|
| 2025.10.22 | ₩42,264 | ₩42,304 | ₩41,783 | ₩42,103 | -0.38% | 14.5만 |
|---|
| 2025.10.21 | ₩42,304 | ₩42,331 | ₩42,144 | ₩42,291 | -0.03% | 19.5만 |
|---|
| 2025.10.20 | ₩42,103 | ₩42,413 | ₩42,103 | ₩42,318 | +0.51% | 16.8만 |
|---|
| 2025.10.17 | ₩41,541 | ₩42,023 | ₩41,466 | ₩41,943 | +0.97% | 15.2만 |
|---|
| 2025.10.16 | ₩42,063 | ₩42,089 | ₩41,455 | ₩41,661 | -0.96% | 18.7만 |
|---|
| 2025.10.15 | ₩42,144 | ₩42,211 | ₩41,642 | ₩41,943 | -0.48% | 12.8만 |
|---|
| 2025.10.14 | ₩41,661 | ₩42,097 | ₩41,407 | ₩41,902 | +0.58% | 20.7만 |
|---|
| 2025.10.13 | ₩41,889 | ₩41,983 | ₩41,653 | ₩41,969 | +0.19% | 14.8만 |
|---|
| 2025.10.10 | ₩42,519 | ₩42,599 | ₩41,340 | ₩41,380 | -2.68% | 19.7만 |
|---|