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 | ₩46,448 | ₩46,561 | ₩46,368 | ₩46,514 | +0.14% | 46.1만 |
| 2026.10.08 | ₩46,408 | ₩46,474 | ₩46,181 | ₩46,381 | -0.06% | 50.9만 |
| 2026.10.07 | ₩46,341 | ₩46,514 | ₩46,301 | ₩46,474 | +0.29% | 63.2만 |
| 2026.10.06 | ₩46,541 | ₩46,688 | ₩46,434 | ₩46,595 | +0.11% | 217.1만 |
| 2026.10.05 | ₩46,114 | ₩46,448 | ₩46,102 | ₩46,434 | +0.70% | 29.2만 |
| 2026.10.02 | ₩46,261 | ₩46,261 | ₩45,954 | ₩46,114 | -0.32% | 23.3만 |
| 2026.10.01 | ₩45,793 | ₩45,927 | ₩45,446 | ₩45,847 | +0.12% | 20.3만 |
| 2026.09.30 | ₩46,074 | ₩46,301 | ₩45,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,020 |
| -0.12% |
| 23.5만 |
| 2026.09.29 | ₩46,194 | ₩46,194 | ₩45,807 | ₩45,994 | -0.43% | 32만 |
|---|
| 2026.09.28 | ₩46,140 | ₩46,227 | ₩45,887 | ₩46,047 | -0.20% | 17.1만 |
|---|
| 2026.09.25 | ₩46,140 | ₩46,314 | ₩46,027 | ₩46,287 | +0.32% | 20.2만 |
|---|
| 2026.09.24 | ₩45,994 | ₩46,154 | ₩45,873 | ₩46,067 | +0.16% | 23.4만 |
|---|
| 2026.09.23 | ₩46,314 | ₩46,374 | ₩46,034 | ₩46,127 | -0.40% | 17.2만 |
|---|
| 2026.09.22 | ₩46,448 | ₩46,635 | ₩46,341 | ₩46,421 | -0.06% | 35.9만 |
|---|
| 2026.09.21 | ₩46,134 | ₩46,554 | ₩46,134 | ₩46,408 | +0.59% | 30만 |
|---|
| 2026.09.18 | ₩45,994 | ₩45,994 | ₩45,740 | ₩45,954 | -0.09% | 33.7만 |
|---|
| 2026.09.17 | ₩45,820 | ₩46,074 | ₩45,726 | ₩45,900 | +0.17% | 22.7만 |
|---|
| 2026.09.16 | ₩45,646 | ₩45,913 | ₩45,179 | ₩45,446 | -0.44% | 23.5만 |
|---|
| 2026.09.15 | ₩45,833 | ₩45,833 | ₩45,560 | ₩45,646 | -0.41% | 17만 |
|---|
| 2026.09.14 | ₩45,700 | ₩46,060 | ₩45,653 | ₩45,820 | +0.26% | 18.8만 |
|---|
| 2026.09.11 | ₩45,900 | ₩46,047 | ₩45,900 | ₩45,954 | +0.12% | 19.6만 |
|---|
| 2026.09.10 | ₩45,633 | ₩45,726 | ₩45,566 | ₩45,633 | 0.00% | 20만 |
|---|
| 2026.09.09 | ₩45,980 | ₩45,980 | ₩45,787 | ₩45,860 | -0.26% | 22.7만 |
|---|
| 2026.09.08 | ₩46,314 | ₩46,314 | ₩45,994 | ₩46,060 | -0.55% | 21.3만 |
|---|
| 2026.09.04 | ₩46,434 | ₩46,434 | ₩46,207 | ₩46,274 | -0.35% | 19.7만 |
|---|
| 2026.09.03 | ₩46,314 | ₩46,528 | ₩46,140 | ₩46,434 | +0.26% | 24.2만 |
|---|
| 2026.09.02 | ₩45,980 | ₩46,114 | ₩45,893 | ₩46,060 | +0.17% | 17.3만 |
|---|
| 2026.09.01 | ₩46,074 | ₩46,189 | ₩45,747 | ₩45,887 | -0.41% | 22만 |
|---|
| 2026.08.31 | ₩46,474 | ₩46,541 | ₩46,274 | ₩46,528 | +0.11% | 35만 |
|---|
| 2026.08.28 | ₩46,688 | ₩46,782 | ₩46,421 | ₩46,514 | -0.37% | 13.3만 |
|---|
| 2026.08.27 | ₩46,541 | ₩46,635 | ₩46,381 | ₩46,528 | -0.03% | 20.1만 |
|---|
| 2026.08.26 | ₩46,368 | ₩46,554 | ₩46,247 | ₩46,354 | -0.03% | 26만 |
|---|
| 2026.08.25 | ₩46,301 | ₩46,408 | ₩46,221 | ₩46,341 | +0.09% | 34.7만 |
|---|
| 2026.08.24 | ₩46,368 | ₩46,408 | ₩46,140 | ₩46,287 | -0.17% | 22.9만 |
|---|
| 2026.08.21 | ₩46,394 | ₩46,685 | ₩46,226 | ₩46,381 | -0.03% | 13.1만 |
|---|
| 2026.08.20 | ₩46,441 | ₩46,441 | ₩46,100 | ₩46,181 | -0.56% | 37.9만 |
|---|
| 2026.08.19 | ₩46,782 | ₩46,782 | ₩46,508 | ₩46,568 | -0.46% | 22.7만 |
|---|
| 2026.08.18 | ₩46,768 | ₩46,768 | ₩46,554 | ₩46,608 | -0.34% | 20.4만 |
|---|
| 2026.08.17 | ₩46,995 | ₩46,995 | ₩46,822 | ₩46,835 | -0.34% | 17.6만 |
|---|
| 2026.08.14 | ₩47,262 | ₩47,262 | ₩46,902 | ₩46,982 | -0.59% | 23만 |
|---|
| 2026.08.13 | ₩46,815 | ₩47,009 | ₩46,787 | ₩46,995 | +0.39% | 21.3만 |
|---|
| 2026.08.12 | ₩46,835 | ₩46,835 | ₩46,621 | ₩46,688 | -0.31% | 24.8만 |
|---|
| 2026.08.11 | ₩46,928 | ₩46,928 | ₩46,514 | ₩46,568 | -0.77% | 26.4만 |
|---|
| 2026.08.10 | ₩46,648 | ₩46,848 | ₩46,648 | ₩46,755 | +0.23% | 15.1만 |
|---|
| 2026.08.07 | ₩46,608 | ₩46,715 | ₩46,494 | ₩46,701 | +0.20% | 26.5만 |
|---|
| 2026.08.06 | ₩46,554 | ₩46,554 | ₩46,327 | ₩46,421 | -0.29% | 23.6만 |
|---|
| 2026.08.05 | ₩46,915 | ₩46,915 | ₩46,448 | ₩46,488 | -0.91% | 22.3만 |
|---|
| 2026.08.04 | ₩46,181 | ₩46,554 | ₩45,980 | ₩46,434 | +0.55% | 22.5만 |
|---|
| 2026.08.03 | ₩45,486 | ₩45,887 | ₩45,486 | ₩45,847 | +0.79% | 21.3만 |
|---|
| 2026.07.31 | ₩45,446 | ₩45,673 | ₩45,126 | ₩45,566 | +0.26% | 19.4만 |
|---|
| 2026.07.30 | ₩45,005 | ₩45,326 | ₩44,893 | ₩45,312 | +0.68% | 19만 |
|---|
| 2026.07.29 | ₩45,126 | ₩45,286 | ₩44,565 | ₩44,565 | -1.24% | 22만 |
|---|
| 2026.07.28 | ₩44,952 | ₩45,219 | ₩44,874 | ₩45,045 | +0.21% | 15.1만 |
|---|
| 2026.07.27 | ₩45,192 | ₩45,319 | ₩44,845 | ₩44,979 | -0.47% | 23.7만 |
|---|
| 2026.07.24 | ₩44,858 | ₩45,232 | ₩44,858 | ₩44,979 | +0.27% | 23.2만 |
|---|
| 2026.07.23 | ₩44,912 | ₩45,159 | ₩44,765 | ₩44,885 | -0.06% | 27.9만 |
|---|
| 2026.07.22 | ₩45,419 | ₩45,526 | ₩45,353 | ₩45,393 | -0.06% | 30.3만 |
|---|
| 2026.07.21 | ₩45,366 | ₩45,439 | ₩45,166 | ₩45,419 | +0.12% | 24.4만 |
|---|
| 2026.07.20 | ₩45,139 | ₩45,319 | ₩44,985 | ₩44,992 | -0.33% | 15.6만 |
|---|
| 2026.07.17 | ₩45,072 | ₩45,244 | ₩44,904 | ₩45,032 | -0.09% | 17.3만 |
|---|
| 2026.07.16 | ₩45,379 | ₩45,553 | ₩45,206 | ₩45,379 | 0.00% | 16.4만 |
|---|
| 2026.07.15 | ₩45,339 | ₩45,486 | ₩45,246 | ₩45,433 | +0.21% | 18.1만 |
|---|
| 2026.07.14 | ₩45,299 | ₩45,620 | ₩45,112 | ₩45,286 | -0.03% | 23.6만 |
|---|
| 2026.07.13 | ₩45,219 | ₩45,513 | ₩45,088 | ₩45,139 | -0.18% | 19.1만 |
|---|
| 2026.07.10 | ₩45,246 | ₩45,453 | ₩45,072 | ₩45,353 | +0.24% | 17.8만 |
|---|
| 2026.07.09 | ₩44,979 | ₩45,219 | ₩44,898 | ₩45,206 | +0.50% | 26.2만 |
|---|
| 2026.07.08 | ₩44,872 | ₩44,995 | ₩44,685 | ₩44,952 | +0.18% | 24.6만 |
|---|
| 2026.07.07 | ₩45,126 | ₩45,192 | ₩44,960 | ₩45,019 | -0.24% | 28.9만 |
|---|
| 2026.07.06 | ₩45,219 | ₩45,219 | ₩44,965 | ₩45,152 | -0.15% | 21.6만 |
|---|
| 2026.07.02 | ₩44,992 | ₩45,192 | ₩44,625 | ₩44,925 | -0.15% | 27.5만 |
|---|
| 2026.07.01 | ₩44,898 | ₩45,001 | ₩44,525 | ₩44,885 | -0.03% | 32.5만 |
|---|
| 2026.06.30 | ₩44,992 | ₩45,272 | ₩44,873 | ₩45,179 | +0.42% | 74.8만 |
|---|
| 2026.06.29 | ₩44,792 | ₩44,952 | ₩44,511 | ₩44,925 | +0.30% | 25.4만 |
|---|
| 2026.06.26 | ₩44,124 | ₩44,677 | ₩44,124 | ₩44,458 | +0.76% | 25.4만 |
|---|
| 2026.06.25 | ₩44,665 | ₩44,665 | ₩44,239 | ₩44,378 | -0.64% | 29.7만 |
|---|
| 2026.06.24 | ₩44,551 | ₩44,738 | ₩44,284 | ₩44,404 | -0.33% | 17.1만 |
|---|
| 2026.06.23 | ₩44,338 | ₩44,671 | ₩44,298 | ₩44,444 | +0.24% | 18.2만 |
|---|
| 2026.06.22 | ₩45,059 | ₩45,232 | ₩44,845 | ₩44,925 | -0.30% | 32.9만 |
|---|
| 2026.06.18 | ₩45,232 | ₩45,232 | ₩44,913 | ₩45,059 | -0.38% | 22.2만 |
|---|
| 2026.06.17 | ₩45,326 | ₩45,326 | ₩44,631 | ₩44,752 | -1.27% | 28.2만 |
|---|
| 2026.06.16 | ₩45,606 | ₩45,606 | ₩45,206 | ₩45,259 | -0.76% | 31만 |
|---|
| 2026.06.15 | ₩45,299 | ₩45,553 | ₩45,232 | ₩45,486 | +0.41% | 19만 |
|---|
| 2026.06.12 | ₩44,805 | ₩45,004 | ₩44,525 | ₩44,898 | +0.21% | 22.3만 |
|---|
| 2026.06.11 | ₩44,177 | ₩44,805 | ₩44,037 | ₩44,671 | +1.12% | 32만 |
|---|
| 2026.06.10 | ₩44,458 | ₩44,657 | ₩43,964 | ₩43,990 | -1.05% | 36.1만 |
|---|
| 2026.06.09 | ₩44,845 | ₩44,985 | ₩43,777 | ₩44,538 | -0.68% | 32.9만 |
|---|
| 2026.06.08 | ₩45,032 | ₩45,032 | ₩44,578 | ₩44,618 | -0.92% | 37.9만 |
|---|
| 2026.06.05 | ₩45,393 | ₩45,393 | ₩44,311 | ₩44,431 | -2.12% | 32.8만 |
|---|
| 2026.06.04 | ₩45,353 | ₩45,586 | ₩45,232 | ₩45,506 | +0.34% | 24만 |
|---|
| 2026.06.03 | ₩45,593 | ₩45,593 | ₩45,299 | ₩45,393 | -0.44% | 30.5만 |
|---|
| 2026.06.02 | ₩45,526 | ₩45,606 | ₩45,379 | ₩45,580 | +0.12% | 23.7만 |
|---|
| 2026.06.01 | ₩45,540 | ₩45,660 | ₩45,126 | ₩45,540 | 0.00% | 33.1만 |
|---|
| 2026.05.29 | ₩45,873 | ₩45,873 | ₩45,486 | ₩45,753 | -0.26% | 33.9만 |
|---|
| 2026.05.28 | ₩45,580 | ₩46,074 | ₩45,433 | ₩45,700 | +0.26% | 47.7만 |
|---|
| 2026.05.27 | ₩45,686 | ₩45,686 | ₩45,439 | ₩45,540 | -0.32% | 38.2만 |
|---|
| 2026.05.26 | ₩45,633 | ₩45,633 | ₩45,473 | ₩45,580 | -0.12% | 39.2만 |
|---|
| 2026.05.22 | ₩45,446 | ₩45,499 | ₩45,299 | ₩45,353 | -0.21% | 17.8만 |
|---|
| 2026.05.21 | ₩44,912 | ₩45,206 | ₩44,821 | ₩45,152 | +0.54% | 13.3만 |
|---|
| 2026.05.20 | ₩44,712 | ₩45,059 | ₩44,712 | ₩44,952 | +0.54% | 15.4만 |
|---|
| 2026.05.19 | ₩44,778 | ₩44,925 | ₩44,578 | ₩44,712 | -0.15% | 29.5만 |
|---|
| 2026.05.18 | ₩44,725 | ₩44,979 | ₩44,645 | ₩44,872 | +0.33% | 21.9만 |
|---|
| 2026.05.15 | ₩44,872 | ₩45,005 | ₩44,671 | ₩44,818 | -0.12% | 20.8만 |
|---|
| 2026.05.14 | ₩45,072 | ₩45,292 | ₩45,045 | ₩45,166 | +0.21% | 71.8만 |
|---|
| 2026.05.13 | ₩44,712 | ₩44,939 | ₩44,511 | ₩44,885 | +0.39% | 22.7만 |
|---|
| 2026.05.12 | ₩44,631 | ₩44,658 | ₩44,315 | ₩44,631 | 0.00% | 23.8만 |
|---|
| 2026.05.11 | ₩44,578 | ₩44,712 | ₩44,558 | ₩44,645 | +0.15% | 22.8만 |
|---|
| 2026.05.08 | ₩44,618 | ₩44,732 | ₩44,444 | ₩44,605 | -0.03% | 31.5만 |
|---|
| 2026.05.07 | ₩44,631 | ₩44,671 | ₩44,271 | ₩44,671 | +0.09% | 23.5만 |
|---|
| 2026.05.06 | ₩44,324 | ₩44,562 | ₩44,244 | ₩44,525 | +0.45% | 24.1만 |
|---|
| 2026.05.05 | ₩43,870 | ₩44,151 | ₩43,870 | ₩44,057 | +0.43% | 26만 |
|---|
| 2026.05.04 | ₩43,884 | ₩43,977 | ₩43,603 | ₩43,737 | -0.33% | 24.4만 |
|---|
| 2026.05.01 | ₩44,164 | ₩44,511 | ₩43,870 | ₩43,897 | -0.60% | 17만 |
|---|
| 2026.04.30 | ₩43,870 | ₩44,151 | ₩43,643 | ₩44,097 | +0.52% | 22.2만 |
|---|
| 2026.04.29 | ₩43,670 | ₩43,697 | ₩43,470 | ₩43,657 | -0.03% | 42.7만 |
|---|
| 2026.04.28 | ₩43,683 | ₩43,683 | ₩43,496 | ₩43,657 | -0.06% | 32.7만 |
|---|
| 2026.04.27 | ₩43,710 | ₩43,803 | ₩43,630 | ₩43,750 | +0.09% | 40.7만 |
|---|
| 2026.04.24 | ₩43,630 | ₩43,937 | ₩43,429 | ₩43,710 | +0.18% | 21.2만 |
|---|
| 2026.04.23 | ₩43,496 | ₩43,563 | ₩43,069 | ₩43,403 | -0.21% | 34만 |
|---|
| 2026.04.22 | ₩43,496 | ₩43,710 | ₩43,364 | ₩43,576 | +0.18% | 454.3만 |
|---|
| 2026.04.21 | ₩43,657 | ₩43,657 | ₩43,149 | ₩43,202 | -1.04% | 15.2만 |
|---|
| 2026.04.20 | ₩43,630 | ₩43,630 | ₩43,383 | ₩43,456 | -0.40% | 28.9만 |
|---|
| 2026.04.17 | ₩43,550 | ₩43,884 | ₩43,429 | ₩43,884 | +0.77% | 61.6만 |
|---|
| 2026.04.16 | ₩43,403 | ₩43,403 | ₩43,056 | ₩43,229 | -0.40% | 16.5만 |
|---|
| 2026.04.15 | ₩42,989 | ₩43,209 | ₩42,855 | ₩43,176 | +0.43% | 21.7만 |
|---|
| 2026.04.14 | ₩42,588 | ₩42,962 | ₩42,548 | ₩42,962 | +0.88% | 68.9만 |
|---|
| 2026.04.13 | ₩42,107 | ₩42,455 | ₩41,994 | ₩42,428 | +0.76% | 34.3만 |
|---|
| 2026.04.10 | ₩42,388 | ₩42,388 | ₩42,094 | ₩42,121 | -0.63% | 13.2만 |
|---|
| 2026.04.09 | ₩41,880 | ₩42,254 | ₩41,880 | ₩42,174 | +0.70% | 28.5만 |
|---|
| 2026.04.08 | ₩42,027 | ₩42,027 | ₩41,693 | ₩41,947 | -0.19% | 14.1만 |
|---|
| 2026.04.07 | ₩41,173 | ₩41,173 | ₩40,725 | ₩41,173 | 0.00% | 28.4만 |
|---|
| 2026.04.06 | ₩41,052 | ₩41,213 | ₩41,012 | ₩41,213 | +0.39% | 22.8만 |
|---|
| 2026.04.02 | ₩40,532 | ₩41,119 | ₩40,451 | ₩41,052 | +1.29% | 21.1만 |
|---|
| 2026.04.01 | ₩40,959 | ₩41,146 | ₩40,625 | ₩40,972 | +0.03% | 23.7만 |
|---|
| 2026.03.31 | ₩40,585 | ₩41,179 | ₩40,502 | ₩41,146 | +1.38% | 19만 |
|---|
| 2026.03.30 | ₩40,438 | ₩40,491 | ₩39,984 | ₩40,118 | -0.79% | 17.6만 |
|---|
| 2026.03.27 | ₩40,705 | ₩40,705 | ₩40,091 | ₩40,198 | -1.25% | 17.7만 |
|---|
| 2026.03.26 | ₩41,166 | ₩41,319 | ₩40,759 | ₩40,759 | -0.99% | 10.1만 |
|---|
| 2026.03.25 | ₩41,520 | ₩41,587 | ₩41,293 | ₩41,413 | -0.26% | 32.7만 |
|---|
| 2026.03.24 | ₩41,159 | ₩41,440 | ₩41,026 | ₩41,186 | +0.06% | 18.6만 |
|---|
| 2026.03.23 | ₩41,493 | ₩41,727 | ₩41,273 | ₩41,333 | -0.39% | 22.6만 |
|---|
| 2026.03.20 | ₩41,453 | ₩41,470 | ₩40,812 | ₩40,939 | -1.24% | 19.1만 |
|---|
| 2026.03.19 | ₩41,400 | ₩41,667 | ₩41,279 | ₩41,546 | +0.35% | 15.3만 |
|---|
| 2026.03.18 | ₩42,161 | ₩42,161 | ₩41,600 | ₩41,653 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩42,268 | ₩42,413 | ₩42,187 | ₩42,187 | -0.19% | 12.9만 |
|---|
| 2026.03.16 | ₩42,041 | ₩42,277 | ₩42,027 | ₩42,161 | +0.29% | 19.4만 |
|---|
| 2026.03.13 | ₩42,161 | ₩42,320 | ₩41,680 | ₩41,747 | -0.98% | 12.5만 |
|---|
| 2026.03.12 | ₩42,134 | ₩42,241 | ₩41,760 | ₩41,960 | -0.41% | 19.6만 |
|---|
| 2026.03.11 | ₩42,428 | ₩42,468 | ₩42,187 | ₩42,348 | -0.19% | 12.1만 |
|---|
| 2026.03.10 | ₩42,428 | ₩42,708 | ₩42,254 | ₩42,361 | -0.16% | 20.1만 |
|---|
| 2026.03.09 | ₩41,747 | ₩42,468 | ₩41,573 | ₩42,428 | +1.63% | 23.3만 |
|---|
| 2026.03.06 | ₩42,134 | ₩42,308 | ₩41,934 | ₩42,147 | +0.03% | 19.7만 |
|---|
| 2026.03.05 | ₩42,655 | ₩42,702 | ₩42,174 | ₩42,535 | -0.28% | 19.1만 |
|---|
| 2026.03.04 | ₩42,615 | ₩42,842 | ₩42,435 | ₩42,768 | +0.36% | 17만 |
|---|
| 2026.03.03 | ₩42,121 | ₩42,655 | ₩41,907 | ₩42,508 | +0.92% | 22.6만 |
|---|
| 2026.03.02 | ₩42,601 | ₩42,989 | ₩42,401 | ₩42,869 | +0.63% | 16.1만 |
|---|
| 2026.02.27 | ₩42,802 | ₩43,082 | ₩42,735 | ₩43,056 | +0.59% | 15.8만 |
|---|
| 2026.02.26 | ₩43,376 | ₩43,376 | ₩42,735 | ₩43,096 | -0.65% | 16.6만 |
|---|
| 2026.02.25 | ₩43,189 | ₩43,309 | ₩43,082 | ₩43,269 | +0.19% | 20.6만 |
|---|
| 2026.02.24 | ₩42,601 | ₩43,042 | ₩42,601 | ₩43,002 | +0.94% | 12.8만 |
|---|
| 2026.02.23 | ₩42,949 | ₩43,018 | ₩42,548 | ₩42,695 | -0.59% | 18.2만 |
|---|
| 2026.02.20 | ₩42,588 | ₩42,962 | ₩42,549 | ₩42,962 | +0.88% | 13만 |
|---|
| 2026.02.19 | ₩42,668 | ₩42,845 | ₩42,508 | ₩42,655 | -0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩42,735 | ₩42,842 | ₩42,568 | ₩42,722 | -0.03% | 35.9만 |
|---|
| 2026.02.17 | ₩42,441 | ₩42,708 | ₩42,174 | ₩42,575 | +0.31% | 39.7만 |
|---|
| 2026.02.13 | ₩42,615 | ₩42,735 | ₩42,308 | ₩42,521 | -0.22% | 17.9만 |
|---|
| 2026.02.12 | ₩43,176 | ₩43,189 | ₩42,428 | ₩42,521 | -1.52% | 37.7만 |
|---|
| 2026.02.11 | ₩43,269 | ₩43,269 | ₩42,855 | ₩43,015 | -0.59% | 40.7만 |
|---|
| 2026.02.10 | ₩43,336 | ₩43,336 | ₩42,895 | ₩42,949 | -0.89% | 20.4만 |
|---|
| 2026.02.09 | ₩42,842 | ₩43,202 | ₩42,825 | ₩43,109 | +0.62% | 15.8만 |
|---|
| 2026.02.06 | ₩42,575 | ₩43,056 | ₩42,455 | ₩42,949 | +0.88% | 52.4만 |
|---|
| 2026.02.05 | ₩42,374 | ₩42,627 | ₩42,228 | ₩42,321 | -0.13% | 25.1만 |
|---|
| 2026.02.04 | ₩42,962 | ₩42,962 | ₩42,421 | ₩42,628 | -0.78% | 37.6만 |
|---|
| 2026.02.03 | ₩43,283 | ₩43,283 | ₩42,655 | ₩42,975 | -0.71% | 16.4만 |
|---|
| 2026.02.02 | ₩42,929 | ₩43,396 | ₩42,929 | ₩43,256 | +0.76% | 12.2만 |
|---|
| 2026.01.30 | ₩43,697 | ₩43,697 | ₩42,969 | ₩43,269 | -0.98% | 17.5만 |
|---|
| 2026.01.29 | ₩43,403 | ₩43,403 | ₩42,768 | ₩43,296 | -0.25% | 16.4만 |
|---|
| 2026.01.28 | ₩43,483 | ₩43,483 | ₩43,264 | ₩43,389 | -0.21% | 17.3만 |
|---|
| 2026.01.27 | ₩43,243 | ₩43,403 | ₩43,162 | ₩43,403 | +0.37% | 13.7만 |
|---|
| 2026.01.26 | ₩42,975 | ₩43,149 | ₩42,975 | ₩43,096 | +0.28% | 16.7만 |
|---|
| 2026.01.23 | ₩42,762 | ₩42,955 | ₩42,695 | ₩42,895 | +0.31% | 18만 |
|---|
| 2026.01.22 | ₩42,735 | ₩42,862 | ₩42,601 | ₩42,775 | +0.09% | 15.9만 |
|---|
| 2026.01.21 | ₩42,121 | ₩42,668 | ₩42,094 | ₩42,508 | +0.92% | 26.4만 |
|---|
| 2026.01.20 | ₩42,334 | ₩42,461 | ₩42,041 | ₩42,107 | -0.54% | 23만 |
|---|
| 2026.01.16 | ₩42,909 | ₩42,935 | ₩42,642 | ₩42,815 | -0.22% | 37.5만 |
|---|
| 2026.01.15 | ₩42,935 | ₩42,949 | ₩42,735 | ₩42,802 | -0.31% | 98만 |
|---|
| 2026.01.14 | ₩42,682 | ₩42,748 | ₩42,441 | ₩42,708 | +0.06% | 34.6만 |
|---|
| 2026.01.13 | ₩42,975 | ₩42,975 | ₩42,695 | ₩42,842 | -0.31% | 16.1만 |
|---|
| 2026.01.12 | ₩42,695 | ₩43,011 | ₩42,695 | ₩42,949 | +0.59% | 14.6만 |
|---|
| 2026.01.09 | ₩42,588 | ₩42,895 | ₩42,575 | ₩42,802 | +0.50% | 28.7만 |
|---|
| 2026.01.08 | ₩42,642 | ₩42,668 | ₩42,521 | ₩42,615 | -0.06% | 26.1만 |
|---|
| 2026.01.07 | ₩42,802 | ₩42,895 | ₩42,601 | ₩42,642 | -0.37% | 24.1만 |
|---|
| 2026.01.06 | ₩42,548 | ₩42,736 | ₩42,508 | ₩42,708 | +0.38% | 22.1만 |
|---|
| 2026.01.05 | ₩42,468 | ₩42,548 | ₩42,376 | ₩42,508 | +0.09% | 19.8만 |
|---|
| 2026.01.02 | ₩42,481 | ₩42,481 | ₩42,101 | ₩42,294 | -0.44% | 13.8만 |
|---|
| 2025.12.31 | ₩42,601 | ₩42,601 | ₩42,268 | ₩42,308 | -0.69% | 17.5만 |
|---|
| 2025.12.30 | ₩42,628 | ₩42,628 | ₩42,481 | ₩42,561 | -0.16% | 16.4만 |
|---|
| 2025.12.29 | ₩42,802 | ₩42,922 | ₩42,750 | ₩42,882 | +0.19% | 9.6만 |
|---|
| 2025.12.26 | ₩42,989 | ₩43,042 | ₩42,922 | ₩43,002 | +0.03% | 17.6만 |
|---|
| 2025.12.24 | ₩42,895 | ₩43,042 | ₩42,829 | ₩43,002 | +0.25% | 6.1만 |
|---|
| 2025.12.23 | ₩42,628 | ₩42,975 | ₩42,628 | ₩42,842 | +0.50% | 18.4만 |
|---|
| 2025.12.22 | ₩42,628 | ₩42,695 | ₩42,468 | ₩42,628 | 0.00% | 14.2만 |
|---|
| 2025.12.19 | ₩42,174 | ₩42,481 | ₩42,174 | ₩42,428 | +0.60% | 17.6만 |
|---|
| 2025.12.18 | ₩42,107 | ₩42,281 | ₩41,960 | ₩42,067 | -0.10% | 12.2만 |
|---|
| 2025.12.17 | ₩42,214 | ₩42,214 | ₩41,774 | ₩41,774 | -1.04% | 12.2만 |
|---|
| 2025.12.16 | ₩42,161 | ₩42,187 | ₩41,880 | ₩42,107 | -0.13% | 12.7만 |
|---|
| 2025.12.15 | ₩42,468 | ₩42,468 | ₩42,134 | ₩42,214 | -0.60% | 15.5만 |
|---|
| 2025.12.12 | ₩42,601 | ₩42,601 | ₩42,107 | ₩42,268 | -0.78% | 15.3만 |
|---|
| 2025.12.11 | ₩42,441 | ₩42,655 | ₩42,241 | ₩42,655 | +0.50% | 19.2만 |
|---|
| 2025.12.10 | ₩42,308 | ₩42,575 | ₩42,179 | ₩42,508 | +0.47% | 15.6만 |
|---|
| 2025.12.09 | ₩42,334 | ₩42,374 | ₩42,281 | ₩42,348 | +0.03% | 14.6만 |
|---|
| 2025.12.08 | ₩42,588 | ₩42,588 | ₩42,201 | ₩42,334 | -0.60% | 16.2만 |
|---|
| 2025.12.05 | ₩42,468 | ₩42,507 | ₩42,317 | ₩42,415 | -0.13% | 22.5만 |
|---|
| 2025.12.04 | ₩42,548 | ₩42,548 | ₩42,147 | ₩42,374 | -0.41% | 14.1만 |
|---|
| 2025.12.03 | ₩42,281 | ₩42,455 | ₩42,174 | ₩42,388 | +0.25% | 20.1만 |
|---|
| 2025.12.02 | ₩42,388 | ₩42,495 | ₩42,170 | ₩42,294 | -0.22% | 21.2만 |
|---|
| 2025.12.01 | ₩42,361 | ₩42,401 | ₩42,121 | ₩42,241 | -0.28% | 13.5만 |
|---|
| 2025.11.28 | ₩42,575 | ₩42,748 | ₩42,557 | ₩42,735 | +0.38% | 6.6만 |
|---|
| 2025.11.26 | ₩42,428 | ₩42,642 | ₩42,334 | ₩42,561 | +0.31% | 11.6만 |
|---|
| 2025.11.25 | ₩41,987 | ₩42,337 | ₩41,721 | ₩42,268 | +0.67% | 22.7만 |
|---|
| 2025.11.24 | ₩41,693 | ₩41,960 | ₩41,533 | ₩41,907 | +0.51% | 14.9만 |
|---|
| 2025.11.21 | ₩41,153 | ₩41,760 | ₩41,056 | ₩41,426 | +0.67% | 15.4만 |
|---|
| 2025.11.20 | ₩42,147 | ₩42,294 | ₩41,026 | ₩41,066 | -2.57% | 16.1만 |
|---|
| 2025.11.19 | ₩41,546 | ₩41,786 | ₩41,342 | ₩41,560 | +0.03% | 13.7만 |
|---|
| 2025.11.18 | ₩41,600 | ₩41,700 | ₩41,227 | ₩41,480 | -0.29% | 16.3만 |
|---|
| 2025.11.17 | ₩42,067 | ₩42,241 | ₩41,633 | ₩41,827 | -0.57% | 18만 |
|---|
| 2025.11.14 | ₩41,733 | ₩42,308 | ₩41,700 | ₩42,107 | +0.90% | 11.8만 |
|---|
| 2025.11.13 | ₩42,561 | ₩42,575 | ₩42,047 | ₩42,134 | -1.00% | 16.2만 |
|---|
| 2025.11.12 | ₩42,588 | ₩42,682 | ₩42,441 | ₩42,575 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩42,401 | ₩42,679 | ₩42,045 | ₩42,615 | +0.50% | 22만 |
|---|
| 2025.11.10 | ₩42,281 | ₩42,441 | ₩42,049 | ₩42,415 | +0.32% | 15.4만 |
|---|
| 2025.11.07 | ₩41,774 | ₩41,947 | ₩41,377 | ₩41,907 | +0.32% | 7.6만 |
|---|
| 2025.11.06 | ₩42,228 | ₩42,415 | ₩41,720 | ₩41,894 | -0.79% | 25만 |
|---|
| 2025.11.05 | ₩42,121 | ₩42,448 | ₩42,041 | ₩42,214 | +0.22% | 13.5만 |
|---|
| 2025.11.04 | ₩42,134 | ₩42,361 | ₩42,053 | ₩42,147 | +0.03% | 16.3만 |
|---|
| 2025.11.03 | ₩42,695 | ₩42,802 | ₩42,334 | ₩42,521 | -0.41% | 10.3만 |
|---|
| 2025.10.31 | ₩42,835 | ₩42,835 | ₩42,535 | ₩42,695 | -0.33% | 26.4만 |
|---|
| 2025.10.30 | ₩42,668 | ₩42,826 | ₩42,535 | ₩42,561 | -0.25% | 13.8만 |
|---|
| 2025.10.29 | ₩42,922 | ₩42,969 | ₩42,527 | ₩42,815 | -0.25% | 16.7만 |
|---|
| 2025.10.28 | ₩42,829 | ₩43,013 | ₩42,655 | ₩42,802 | -0.06% | 11.2만 |
|---|
| 2025.10.27 | ₩42,628 | ₩42,722 | ₩42,532 | ₩42,708 | +0.19% | 9.5만 |
|---|
| 2025.10.24 | ₩42,214 | ₩42,294 | ₩42,174 | ₩42,214 | 0.00% | 14.5만 |
|---|
| 2025.10.23 | ₩42,014 | ₩42,167 | ₩41,868 | ₩42,054 | +0.10% | 15.7만 |
|---|
| 2025.10.22 | ₩42,121 | ₩42,161 | ₩41,641 | ₩41,960 | -0.38% | 14.5만 |
|---|
| 2025.10.21 | ₩42,161 | ₩42,187 | ₩42,001 | ₩42,147 | -0.03% | 19.5만 |
|---|
| 2025.10.20 | ₩41,960 | ₩42,269 | ₩41,960 | ₩42,174 | +0.51% | 16.8만 |
|---|
| 2025.10.17 | ₩41,400 | ₩41,880 | ₩41,325 | ₩41,800 | +0.97% | 15.2만 |
|---|
| 2025.10.16 | ₩41,920 | ₩41,946 | ₩41,314 | ₩41,520 | -0.96% | 18.7만 |
|---|
| 2025.10.15 | ₩42,001 | ₩42,067 | ₩41,501 | ₩41,800 | -0.48% | 12.8만 |
|---|
| 2025.10.14 | ₩41,520 | ₩41,954 | ₩41,266 | ₩41,760 | +0.58% | 20.7만 |
|---|
| 2025.10.13 | ₩41,747 | ₩41,840 | ₩41,512 | ₩41,827 | +0.19% | 14.8만 |
|---|
| 2025.10.10 | ₩42,374 | ₩42,455 | ₩41,199 | ₩41,239 | -2.68% | 19.7만 |
|---|