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 | ₩46,425 | ₩46,539 | ₩46,345 | ₩46,492 | +0.14% | 46.1만 |
| 2026.10.08 | ₩46,385 | ₩46,452 | ₩46,158 | ₩46,359 | -0.06% | 50.9만 |
| 2026.10.07 | ₩46,319 | ₩46,492 | ₩46,279 | ₩46,452 | +0.29% | 63.2만 |
| 2026.10.06 | ₩46,519 | ₩46,666 | ₩46,412 | ₩46,572 | +0.11% | 217.1만 |
| 2026.10.05 | ₩46,092 | ₩46,425 | ₩46,080 | ₩46,412 | +0.70% | 29.2만 |
| 2026.10.02 | ₩46,239 | ₩46,239 | ₩45,932 | ₩46,092 | -0.32% | 23.3만 |
| 2026.10.01 | ₩45,771 | ₩45,905 | ₩45,424 | ₩45,825 | +0.12% | 20.3만 |
| 2026.09.30 | ₩46,052 | ₩46,279 | ₩45,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,998 |
| -0.12% |
| 23.5만 |
| 2026.09.29 | ₩46,172 | ₩46,172 | ₩45,785 | ₩45,972 | -0.43% | 32만 |
|---|
| 2026.09.28 | ₩46,118 | ₩46,205 | ₩45,865 | ₩46,025 | -0.20% | 17.1만 |
|---|
| 2026.09.25 | ₩46,118 | ₩46,292 | ₩46,005 | ₩46,265 | +0.32% | 20.2만 |
|---|
| 2026.09.24 | ₩45,972 | ₩46,132 | ₩45,851 | ₩46,045 | +0.16% | 23.4만 |
|---|
| 2026.09.23 | ₩46,292 | ₩46,352 | ₩46,012 | ₩46,105 | -0.40% | 17.2만 |
|---|
| 2026.09.22 | ₩46,425 | ₩46,612 | ₩46,319 | ₩46,399 | -0.06% | 35.9만 |
|---|
| 2026.09.21 | ₩46,112 | ₩46,532 | ₩46,112 | ₩46,385 | +0.59% | 30만 |
|---|
| 2026.09.18 | ₩45,972 | ₩45,972 | ₩45,718 | ₩45,932 | -0.09% | 33.7만 |
|---|
| 2026.09.17 | ₩45,798 | ₩46,052 | ₩45,705 | ₩45,878 | +0.17% | 22.7만 |
|---|
| 2026.09.16 | ₩45,624 | ₩45,891 | ₩45,157 | ₩45,424 | -0.44% | 23.5만 |
|---|
| 2026.09.15 | ₩45,811 | ₩45,811 | ₩45,538 | ₩45,624 | -0.41% | 17만 |
|---|
| 2026.09.14 | ₩45,678 | ₩46,038 | ₩45,631 | ₩45,798 | +0.26% | 18.8만 |
|---|
| 2026.09.11 | ₩45,878 | ₩46,025 | ₩45,878 | ₩45,932 | +0.12% | 19.6만 |
|---|
| 2026.09.10 | ₩45,611 | ₩45,705 | ₩45,544 | ₩45,611 | 0.00% | 20만 |
|---|
| 2026.09.09 | ₩45,958 | ₩45,958 | ₩45,765 | ₩45,838 | -0.26% | 22.7만 |
|---|
| 2026.09.08 | ₩46,292 | ₩46,292 | ₩45,972 | ₩46,038 | -0.55% | 21.3만 |
|---|
| 2026.09.04 | ₩46,412 | ₩46,412 | ₩46,185 | ₩46,252 | -0.35% | 19.7만 |
|---|
| 2026.09.03 | ₩46,292 | ₩46,505 | ₩46,118 | ₩46,412 | +0.26% | 24.2만 |
|---|
| 2026.09.02 | ₩45,958 | ₩46,092 | ₩45,871 | ₩46,038 | +0.17% | 17.3만 |
|---|
| 2026.09.01 | ₩46,052 | ₩46,166 | ₩45,725 | ₩45,865 | -0.41% | 22만 |
|---|
| 2026.08.31 | ₩46,452 | ₩46,519 | ₩46,252 | ₩46,505 | +0.11% | 35만 |
|---|
| 2026.08.28 | ₩46,666 | ₩46,759 | ₩46,399 | ₩46,492 | -0.37% | 13.3만 |
|---|
| 2026.08.27 | ₩46,519 | ₩46,612 | ₩46,359 | ₩46,505 | -0.03% | 20.1만 |
|---|
| 2026.08.26 | ₩46,345 | ₩46,532 | ₩46,225 | ₩46,332 | -0.03% | 26만 |
|---|
| 2026.08.25 | ₩46,279 | ₩46,385 | ₩46,198 | ₩46,319 | +0.09% | 34.7만 |
|---|
| 2026.08.24 | ₩46,345 | ₩46,385 | ₩46,118 | ₩46,265 | -0.17% | 22.9만 |
|---|
| 2026.08.21 | ₩46,372 | ₩46,663 | ₩46,204 | ₩46,359 | -0.03% | 13.1만 |
|---|
| 2026.08.20 | ₩46,419 | ₩46,419 | ₩46,078 | ₩46,158 | -0.56% | 37.9만 |
|---|
| 2026.08.19 | ₩46,759 | ₩46,759 | ₩46,485 | ₩46,546 | -0.46% | 22.7만 |
|---|
| 2026.08.18 | ₩46,746 | ₩46,746 | ₩46,532 | ₩46,586 | -0.34% | 20.4만 |
|---|
| 2026.08.17 | ₩46,973 | ₩46,973 | ₩46,799 | ₩46,812 | -0.34% | 17.6만 |
|---|
| 2026.08.14 | ₩47,240 | ₩47,240 | ₩46,879 | ₩46,959 | -0.59% | 23만 |
|---|
| 2026.08.13 | ₩46,792 | ₩46,986 | ₩46,764 | ₩46,973 | +0.39% | 21.3만 |
|---|
| 2026.08.12 | ₩46,812 | ₩46,812 | ₩46,599 | ₩46,666 | -0.31% | 24.8만 |
|---|
| 2026.08.11 | ₩46,906 | ₩46,906 | ₩46,492 | ₩46,546 | -0.77% | 26.4만 |
|---|
| 2026.08.10 | ₩46,626 | ₩46,826 | ₩46,626 | ₩46,732 | +0.23% | 15.1만 |
|---|
| 2026.08.07 | ₩46,586 | ₩46,692 | ₩46,472 | ₩46,679 | +0.20% | 26.5만 |
|---|
| 2026.08.06 | ₩46,532 | ₩46,532 | ₩46,305 | ₩46,399 | -0.29% | 23.6만 |
|---|
| 2026.08.05 | ₩46,893 | ₩46,893 | ₩46,425 | ₩46,465 | -0.91% | 22.3만 |
|---|
| 2026.08.04 | ₩46,158 | ₩46,532 | ₩45,958 | ₩46,412 | +0.55% | 22.5만 |
|---|
| 2026.08.03 | ₩45,464 | ₩45,865 | ₩45,464 | ₩45,825 | +0.79% | 21.3만 |
|---|
| 2026.07.31 | ₩45,424 | ₩45,651 | ₩45,104 | ₩45,544 | +0.26% | 19.4만 |
|---|
| 2026.07.30 | ₩44,984 | ₩45,304 | ₩44,872 | ₩45,291 | +0.68% | 19만 |
|---|
| 2026.07.29 | ₩45,104 | ₩45,264 | ₩44,543 | ₩44,543 | -1.24% | 22만 |
|---|
| 2026.07.28 | ₩44,930 | ₩45,197 | ₩44,853 | ₩45,024 | +0.21% | 15.1만 |
|---|
| 2026.07.27 | ₩45,171 | ₩45,297 | ₩44,824 | ₩44,957 | -0.47% | 23.7만 |
|---|
| 2026.07.24 | ₩44,837 | ₩45,211 | ₩44,837 | ₩44,957 | +0.27% | 23.2만 |
|---|
| 2026.07.23 | ₩44,890 | ₩45,137 | ₩44,744 | ₩44,864 | -0.06% | 27.9만 |
|---|
| 2026.07.22 | ₩45,398 | ₩45,504 | ₩45,331 | ₩45,371 | -0.06% | 30.3만 |
|---|
| 2026.07.21 | ₩45,344 | ₩45,418 | ₩45,144 | ₩45,398 | +0.12% | 24.4만 |
|---|
| 2026.07.20 | ₩45,117 | ₩45,297 | ₩44,964 | ₩44,970 | -0.33% | 15.6만 |
|---|
| 2026.07.17 | ₩45,051 | ₩45,223 | ₩44,882 | ₩45,010 | -0.09% | 17.3만 |
|---|
| 2026.07.16 | ₩45,358 | ₩45,531 | ₩45,184 | ₩45,358 | 0.00% | 16.4만 |
|---|
| 2026.07.15 | ₩45,317 | ₩45,464 | ₩45,224 | ₩45,411 | +0.21% | 18.1만 |
|---|
| 2026.07.14 | ₩45,277 | ₩45,598 | ₩45,091 | ₩45,264 | -0.03% | 23.6만 |
|---|
| 2026.07.13 | ₩45,197 | ₩45,491 | ₩45,067 | ₩45,117 | -0.18% | 19.1만 |
|---|
| 2026.07.10 | ₩45,224 | ₩45,431 | ₩45,051 | ₩45,331 | +0.24% | 17.8만 |
|---|
| 2026.07.09 | ₩44,957 | ₩45,197 | ₩44,877 | ₩45,184 | +0.50% | 26.2만 |
|---|
| 2026.07.08 | ₩44,850 | ₩44,973 | ₩44,663 | ₩44,930 | +0.18% | 24.6만 |
|---|
| 2026.07.07 | ₩45,104 | ₩45,171 | ₩44,938 | ₩44,997 | -0.24% | 28.9만 |
|---|
| 2026.07.06 | ₩45,197 | ₩45,197 | ₩44,944 | ₩45,131 | -0.15% | 21.6만 |
|---|
| 2026.07.02 | ₩44,970 | ₩45,171 | ₩44,603 | ₩44,904 | -0.15% | 27.5만 |
|---|
| 2026.07.01 | ₩44,877 | ₩44,980 | ₩44,503 | ₩44,864 | -0.03% | 32.5만 |
|---|
| 2026.06.30 | ₩44,970 | ₩45,251 | ₩44,852 | ₩45,157 | +0.42% | 74.8만 |
|---|
| 2026.06.29 | ₩44,770 | ₩44,930 | ₩44,490 | ₩44,904 | +0.30% | 25.4만 |
|---|
| 2026.06.26 | ₩44,103 | ₩44,655 | ₩44,103 | ₩44,436 | +0.76% | 25.4만 |
|---|
| 2026.06.25 | ₩44,643 | ₩44,643 | ₩44,218 | ₩44,356 | -0.64% | 29.7만 |
|---|
| 2026.06.24 | ₩44,530 | ₩44,717 | ₩44,263 | ₩44,383 | -0.33% | 17.1만 |
|---|
| 2026.06.23 | ₩44,316 | ₩44,650 | ₩44,276 | ₩44,423 | +0.24% | 18.2만 |
|---|
| 2026.06.22 | ₩45,037 | ₩45,211 | ₩44,824 | ₩44,904 | -0.30% | 32.9만 |
|---|
| 2026.06.18 | ₩45,211 | ₩45,211 | ₩44,892 | ₩45,037 | -0.38% | 22.2만 |
|---|
| 2026.06.17 | ₩45,304 | ₩45,304 | ₩44,610 | ₩44,730 | -1.27% | 28.2만 |
|---|
| 2026.06.16 | ₩45,584 | ₩45,584 | ₩45,184 | ₩45,237 | -0.76% | 31만 |
|---|
| 2026.06.15 | ₩45,277 | ₩45,531 | ₩45,211 | ₩45,464 | +0.41% | 19만 |
|---|
| 2026.06.12 | ₩44,784 | ₩44,982 | ₩44,503 | ₩44,877 | +0.21% | 22.3만 |
|---|
| 2026.06.11 | ₩44,156 | ₩44,784 | ₩44,016 | ₩44,650 | +1.12% | 32만 |
|---|
| 2026.06.10 | ₩44,436 | ₩44,635 | ₩43,943 | ₩43,969 | -1.05% | 36.1만 |
|---|
| 2026.06.09 | ₩44,824 | ₩44,964 | ₩43,756 | ₩44,517 | -0.68% | 32.9만 |
|---|
| 2026.06.08 | ₩45,010 | ₩45,010 | ₩44,557 | ₩44,597 | -0.92% | 37.9만 |
|---|
| 2026.06.05 | ₩45,371 | ₩45,371 | ₩44,290 | ₩44,410 | -2.12% | 32.8만 |
|---|
| 2026.06.04 | ₩45,331 | ₩45,564 | ₩45,211 | ₩45,484 | +0.34% | 24만 |
|---|
| 2026.06.03 | ₩45,571 | ₩45,571 | ₩45,277 | ₩45,371 | -0.44% | 30.5만 |
|---|
| 2026.06.02 | ₩45,504 | ₩45,584 | ₩45,358 | ₩45,558 | +0.12% | 23.7만 |
|---|
| 2026.06.01 | ₩45,518 | ₩45,638 | ₩45,104 | ₩45,518 | 0.00% | 33.1만 |
|---|
| 2026.05.29 | ₩45,851 | ₩45,851 | ₩45,464 | ₩45,731 | -0.26% | 33.9만 |
|---|
| 2026.05.28 | ₩45,558 | ₩46,052 | ₩45,411 | ₩45,678 | +0.26% | 47.7만 |
|---|
| 2026.05.27 | ₩45,665 | ₩45,665 | ₩45,418 | ₩45,518 | -0.32% | 38.2만 |
|---|
| 2026.05.26 | ₩45,611 | ₩45,611 | ₩45,451 | ₩45,558 | -0.12% | 39.2만 |
|---|
| 2026.05.22 | ₩45,424 | ₩45,478 | ₩45,277 | ₩45,331 | -0.21% | 17.8만 |
|---|
| 2026.05.21 | ₩44,890 | ₩45,184 | ₩44,800 | ₩45,131 | +0.54% | 13.3만 |
|---|
| 2026.05.20 | ₩44,690 | ₩45,037 | ₩44,690 | ₩44,930 | +0.54% | 15.4만 |
|---|
| 2026.05.19 | ₩44,757 | ₩44,904 | ₩44,557 | ₩44,690 | -0.15% | 29.5만 |
|---|
| 2026.05.18 | ₩44,703 | ₩44,957 | ₩44,623 | ₩44,850 | +0.33% | 21.9만 |
|---|
| 2026.05.15 | ₩44,850 | ₩44,984 | ₩44,650 | ₩44,797 | -0.12% | 20.8만 |
|---|
| 2026.05.14 | ₩45,051 | ₩45,271 | ₩45,024 | ₩45,144 | +0.21% | 71.8만 |
|---|
| 2026.05.13 | ₩44,690 | ₩44,917 | ₩44,490 | ₩44,864 | +0.39% | 22.7만 |
|---|
| 2026.05.12 | ₩44,610 | ₩44,637 | ₩44,294 | ₩44,610 | 0.00% | 23.8만 |
|---|
| 2026.05.11 | ₩44,557 | ₩44,690 | ₩44,537 | ₩44,623 | +0.15% | 22.8만 |
|---|
| 2026.05.08 | ₩44,597 | ₩44,710 | ₩44,423 | ₩44,583 | -0.03% | 31.5만 |
|---|
| 2026.05.07 | ₩44,610 | ₩44,650 | ₩44,250 | ₩44,650 | +0.09% | 23.5만 |
|---|
| 2026.05.06 | ₩44,303 | ₩44,541 | ₩44,223 | ₩44,503 | +0.45% | 24.1만 |
|---|
| 2026.05.05 | ₩43,849 | ₩44,129 | ₩43,849 | ₩44,036 | +0.43% | 26만 |
|---|
| 2026.05.04 | ₩43,863 | ₩43,956 | ₩43,582 | ₩43,716 | -0.33% | 24.4만 |
|---|
| 2026.05.01 | ₩44,143 | ₩44,490 | ₩43,849 | ₩43,876 | -0.60% | 17만 |
|---|
| 2026.04.30 | ₩43,849 | ₩44,129 | ₩43,622 | ₩44,076 | +0.52% | 22.2만 |
|---|
| 2026.04.29 | ₩43,649 | ₩43,676 | ₩43,449 | ₩43,636 | -0.03% | 42.7만 |
|---|
| 2026.04.28 | ₩43,662 | ₩43,662 | ₩43,475 | ₩43,636 | -0.06% | 32.7만 |
|---|
| 2026.04.27 | ₩43,689 | ₩43,782 | ₩43,609 | ₩43,729 | +0.09% | 40.7만 |
|---|
| 2026.04.24 | ₩43,609 | ₩43,916 | ₩43,409 | ₩43,689 | +0.18% | 21.2만 |
|---|
| 2026.04.23 | ₩43,475 | ₩43,542 | ₩43,048 | ₩43,382 | -0.21% | 34만 |
|---|
| 2026.04.22 | ₩43,475 | ₩43,689 | ₩43,343 | ₩43,556 | +0.18% | 454.3만 |
|---|
| 2026.04.21 | ₩43,636 | ₩43,636 | ₩43,128 | ₩43,182 | -1.04% | 15.2만 |
|---|
| 2026.04.20 | ₩43,609 | ₩43,609 | ₩43,362 | ₩43,435 | -0.40% | 28.9만 |
|---|
| 2026.04.17 | ₩43,529 | ₩43,863 | ₩43,409 | ₩43,863 | +0.77% | 61.6만 |
|---|
| 2026.04.16 | ₩43,382 | ₩43,382 | ₩43,035 | ₩43,208 | -0.40% | 16.5만 |
|---|
| 2026.04.15 | ₩42,968 | ₩43,188 | ₩42,835 | ₩43,155 | +0.43% | 21.7만 |
|---|
| 2026.04.14 | ₩42,568 | ₩42,941 | ₩42,528 | ₩42,941 | +0.88% | 68.9만 |
|---|
| 2026.04.13 | ₩42,087 | ₩42,434 | ₩41,974 | ₩42,408 | +0.76% | 34.3만 |
|---|
| 2026.04.10 | ₩42,368 | ₩42,368 | ₩42,074 | ₩42,101 | -0.63% | 13.2만 |
|---|
| 2026.04.09 | ₩41,860 | ₩42,234 | ₩41,860 | ₩42,154 | +0.70% | 28.5만 |
|---|
| 2026.04.08 | ₩42,007 | ₩42,007 | ₩41,673 | ₩41,927 | -0.19% | 14.1만 |
|---|
| 2026.04.07 | ₩41,153 | ₩41,153 | ₩40,706 | ₩41,153 | 0.00% | 28.4만 |
|---|
| 2026.04.06 | ₩41,033 | ₩41,193 | ₩40,993 | ₩41,193 | +0.39% | 22.8만 |
|---|
| 2026.04.02 | ₩40,512 | ₩41,099 | ₩40,432 | ₩41,033 | +1.29% | 21.1만 |
|---|
| 2026.04.01 | ₩40,939 | ₩41,126 | ₩40,606 | ₩40,953 | +0.03% | 23.7만 |
|---|
| 2026.03.31 | ₩40,565 | ₩41,159 | ₩40,483 | ₩41,126 | +1.38% | 19만 |
|---|
| 2026.03.30 | ₩40,419 | ₩40,472 | ₩39,965 | ₩40,098 | -0.79% | 17.6만 |
|---|
| 2026.03.27 | ₩40,686 | ₩40,686 | ₩40,072 | ₩40,178 | -1.25% | 17.7만 |
|---|
| 2026.03.26 | ₩41,146 | ₩41,300 | ₩40,739 | ₩40,739 | -0.99% | 10.1만 |
|---|
| 2026.03.25 | ₩41,500 | ₩41,567 | ₩41,273 | ₩41,393 | -0.26% | 32.7만 |
|---|
| 2026.03.24 | ₩41,139 | ₩41,420 | ₩41,006 | ₩41,166 | +0.06% | 18.6만 |
|---|
| 2026.03.23 | ₩41,473 | ₩41,707 | ₩41,253 | ₩41,313 | -0.39% | 22.6만 |
|---|
| 2026.03.20 | ₩41,433 | ₩41,450 | ₩40,792 | ₩40,919 | -1.24% | 19.1만 |
|---|
| 2026.03.19 | ₩41,380 | ₩41,647 | ₩41,260 | ₩41,527 | +0.35% | 15.3만 |
|---|
| 2026.03.18 | ₩42,141 | ₩42,141 | ₩41,580 | ₩41,633 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩42,247 | ₩42,393 | ₩42,167 | ₩42,167 | -0.19% | 12.9만 |
|---|
| 2026.03.16 | ₩42,020 | ₩42,257 | ₩42,007 | ₩42,141 | +0.29% | 19.4만 |
|---|
| 2026.03.13 | ₩42,141 | ₩42,299 | ₩41,660 | ₩41,727 | -0.98% | 12.5만 |
|---|
| 2026.03.12 | ₩42,114 | ₩42,221 | ₩41,740 | ₩41,940 | -0.41% | 19.6만 |
|---|
| 2026.03.11 | ₩42,408 | ₩42,448 | ₩42,167 | ₩42,327 | -0.19% | 12.1만 |
|---|
| 2026.03.10 | ₩42,408 | ₩42,688 | ₩42,234 | ₩42,341 | -0.16% | 20.1만 |
|---|
| 2026.03.09 | ₩41,727 | ₩42,448 | ₩41,553 | ₩42,408 | +1.63% | 23.3만 |
|---|
| 2026.03.06 | ₩42,114 | ₩42,287 | ₩41,914 | ₩42,127 | +0.03% | 19.7만 |
|---|
| 2026.03.05 | ₩42,634 | ₩42,681 | ₩42,154 | ₩42,514 | -0.28% | 19.1만 |
|---|
| 2026.03.04 | ₩42,594 | ₩42,821 | ₩42,414 | ₩42,748 | +0.36% | 17만 |
|---|
| 2026.03.03 | ₩42,101 | ₩42,634 | ₩41,887 | ₩42,488 | +0.92% | 22.6만 |
|---|
| 2026.03.02 | ₩42,581 | ₩42,968 | ₩42,381 | ₩42,848 | +0.63% | 16.1만 |
|---|
| 2026.02.27 | ₩42,781 | ₩43,062 | ₩42,715 | ₩43,035 | +0.59% | 15.8만 |
|---|
| 2026.02.26 | ₩43,355 | ₩43,355 | ₩42,715 | ₩43,075 | -0.65% | 16.6만 |
|---|
| 2026.02.25 | ₩43,168 | ₩43,289 | ₩43,062 | ₩43,248 | +0.19% | 20.6만 |
|---|
| 2026.02.24 | ₩42,581 | ₩43,022 | ₩42,581 | ₩42,982 | +0.94% | 12.8만 |
|---|
| 2026.02.23 | ₩42,928 | ₩42,998 | ₩42,528 | ₩42,675 | -0.59% | 18.2만 |
|---|
| 2026.02.20 | ₩42,568 | ₩42,941 | ₩42,529 | ₩42,941 | +0.88% | 13만 |
|---|
| 2026.02.19 | ₩42,648 | ₩42,824 | ₩42,488 | ₩42,634 | -0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩42,715 | ₩42,821 | ₩42,548 | ₩42,701 | -0.03% | 35.9만 |
|---|
| 2026.02.17 | ₩42,421 | ₩42,688 | ₩42,154 | ₩42,554 | +0.31% | 39.7만 |
|---|
| 2026.02.13 | ₩42,594 | ₩42,715 | ₩42,287 | ₩42,501 | -0.22% | 17.9만 |
|---|
| 2026.02.12 | ₩43,155 | ₩43,168 | ₩42,408 | ₩42,501 | -1.52% | 37.7만 |
|---|
| 2026.02.11 | ₩43,248 | ₩43,248 | ₩42,835 | ₩42,995 | -0.59% | 40.7만 |
|---|
| 2026.02.10 | ₩43,315 | ₩43,315 | ₩42,875 | ₩42,928 | -0.89% | 20.4만 |
|---|
| 2026.02.09 | ₩42,821 | ₩43,182 | ₩42,804 | ₩43,088 | +0.62% | 15.8만 |
|---|
| 2026.02.06 | ₩42,554 | ₩43,035 | ₩42,434 | ₩42,928 | +0.88% | 52.4만 |
|---|
| 2026.02.05 | ₩42,354 | ₩42,606 | ₩42,207 | ₩42,301 | -0.13% | 25.1만 |
|---|
| 2026.02.04 | ₩42,941 | ₩42,941 | ₩42,401 | ₩42,608 | -0.78% | 37.6만 |
|---|
| 2026.02.03 | ₩43,262 | ₩43,262 | ₩42,634 | ₩42,955 | -0.71% | 16.4만 |
|---|
| 2026.02.02 | ₩42,908 | ₩43,375 | ₩42,908 | ₩43,235 | +0.76% | 12.2만 |
|---|
| 2026.01.30 | ₩43,676 | ₩43,676 | ₩42,948 | ₩43,248 | -0.98% | 17.5만 |
|---|
| 2026.01.29 | ₩43,382 | ₩43,382 | ₩42,748 | ₩43,275 | -0.25% | 16.4만 |
|---|
| 2026.01.28 | ₩43,462 | ₩43,462 | ₩43,243 | ₩43,369 | -0.21% | 17.3만 |
|---|
| 2026.01.27 | ₩43,222 | ₩43,382 | ₩43,142 | ₩43,382 | +0.37% | 13.7만 |
|---|
| 2026.01.26 | ₩42,955 | ₩43,128 | ₩42,955 | ₩43,075 | +0.28% | 16.7만 |
|---|
| 2026.01.23 | ₩42,741 | ₩42,935 | ₩42,675 | ₩42,875 | +0.31% | 18만 |
|---|
| 2026.01.22 | ₩42,715 | ₩42,841 | ₩42,581 | ₩42,755 | +0.09% | 15.9만 |
|---|
| 2026.01.21 | ₩42,101 | ₩42,648 | ₩42,074 | ₩42,488 | +0.92% | 26.4만 |
|---|
| 2026.01.20 | ₩42,314 | ₩42,441 | ₩42,020 | ₩42,087 | -0.54% | 23만 |
|---|
| 2026.01.16 | ₩42,888 | ₩42,915 | ₩42,621 | ₩42,795 | -0.22% | 37.5만 |
|---|
| 2026.01.15 | ₩42,915 | ₩42,928 | ₩42,715 | ₩42,781 | -0.31% | 98만 |
|---|
| 2026.01.14 | ₩42,661 | ₩42,728 | ₩42,421 | ₩42,688 | +0.06% | 34.6만 |
|---|
| 2026.01.13 | ₩42,955 | ₩42,955 | ₩42,675 | ₩42,821 | -0.31% | 16.1만 |
|---|
| 2026.01.12 | ₩42,675 | ₩42,991 | ₩42,675 | ₩42,928 | +0.59% | 14.6만 |
|---|
| 2026.01.09 | ₩42,568 | ₩42,875 | ₩42,554 | ₩42,781 | +0.50% | 28.7만 |
|---|
| 2026.01.08 | ₩42,621 | ₩42,648 | ₩42,501 | ₩42,594 | -0.06% | 26.1만 |
|---|
| 2026.01.07 | ₩42,781 | ₩42,875 | ₩42,581 | ₩42,621 | -0.37% | 24.1만 |
|---|
| 2026.01.06 | ₩42,528 | ₩42,716 | ₩42,488 | ₩42,688 | +0.38% | 22.1만 |
|---|
| 2026.01.05 | ₩42,448 | ₩42,528 | ₩42,355 | ₩42,488 | +0.09% | 19.8만 |
|---|
| 2026.01.02 | ₩42,461 | ₩42,461 | ₩42,081 | ₩42,274 | -0.44% | 13.8만 |
|---|
| 2025.12.31 | ₩42,581 | ₩42,581 | ₩42,247 | ₩42,287 | -0.69% | 17.5만 |
|---|
| 2025.12.30 | ₩42,608 | ₩42,608 | ₩42,461 | ₩42,541 | -0.16% | 16.4만 |
|---|
| 2025.12.29 | ₩42,781 | ₩42,901 | ₩42,729 | ₩42,861 | +0.19% | 9.6만 |
|---|
| 2025.12.26 | ₩42,968 | ₩43,022 | ₩42,901 | ₩42,982 | +0.03% | 17.6만 |
|---|
| 2025.12.24 | ₩42,875 | ₩43,022 | ₩42,808 | ₩42,982 | +0.25% | 6.1만 |
|---|
| 2025.12.23 | ₩42,608 | ₩42,955 | ₩42,608 | ₩42,821 | +0.50% | 18.4만 |
|---|
| 2025.12.22 | ₩42,608 | ₩42,675 | ₩42,448 | ₩42,608 | 0.00% | 14.2만 |
|---|
| 2025.12.19 | ₩42,154 | ₩42,461 | ₩42,154 | ₩42,408 | +0.60% | 17.6만 |
|---|
| 2025.12.18 | ₩42,087 | ₩42,261 | ₩41,940 | ₩42,047 | -0.10% | 12.2만 |
|---|
| 2025.12.17 | ₩42,194 | ₩42,194 | ₩41,753 | ₩41,753 | -1.04% | 12.2만 |
|---|
| 2025.12.16 | ₩42,141 | ₩42,167 | ₩41,860 | ₩42,087 | -0.13% | 12.7만 |
|---|
| 2025.12.15 | ₩42,448 | ₩42,448 | ₩42,114 | ₩42,194 | -0.60% | 15.5만 |
|---|
| 2025.12.12 | ₩42,581 | ₩42,581 | ₩42,087 | ₩42,247 | -0.78% | 15.3만 |
|---|
| 2025.12.11 | ₩42,421 | ₩42,634 | ₩42,221 | ₩42,634 | +0.50% | 19.2만 |
|---|
| 2025.12.10 | ₩42,287 | ₩42,554 | ₩42,159 | ₩42,488 | +0.47% | 15.6만 |
|---|
| 2025.12.09 | ₩42,314 | ₩42,354 | ₩42,261 | ₩42,327 | +0.03% | 14.6만 |
|---|
| 2025.12.08 | ₩42,568 | ₩42,568 | ₩42,181 | ₩42,314 | -0.60% | 16.2만 |
|---|
| 2025.12.05 | ₩42,448 | ₩42,486 | ₩42,297 | ₩42,394 | -0.13% | 22.5만 |
|---|
| 2025.12.04 | ₩42,528 | ₩42,528 | ₩42,127 | ₩42,354 | -0.41% | 14.1만 |
|---|
| 2025.12.03 | ₩42,261 | ₩42,434 | ₩42,154 | ₩42,368 | +0.25% | 20.1만 |
|---|
| 2025.12.02 | ₩42,368 | ₩42,474 | ₩42,150 | ₩42,274 | -0.22% | 21.2만 |
|---|
| 2025.12.01 | ₩42,341 | ₩42,381 | ₩42,101 | ₩42,221 | -0.28% | 13.5만 |
|---|
| 2025.11.28 | ₩42,554 | ₩42,728 | ₩42,537 | ₩42,715 | +0.38% | 6.6만 |
|---|
| 2025.11.26 | ₩42,408 | ₩42,621 | ₩42,314 | ₩42,541 | +0.31% | 11.6만 |
|---|
| 2025.11.25 | ₩41,967 | ₩42,317 | ₩41,701 | ₩42,247 | +0.67% | 22.7만 |
|---|
| 2025.11.24 | ₩41,673 | ₩41,940 | ₩41,513 | ₩41,887 | +0.51% | 14.9만 |
|---|
| 2025.11.21 | ₩41,133 | ₩41,740 | ₩41,037 | ₩41,406 | +0.67% | 15.4만 |
|---|
| 2025.11.20 | ₩42,127 | ₩42,274 | ₩41,006 | ₩41,046 | -2.57% | 16.1만 |
|---|
| 2025.11.19 | ₩41,527 | ₩41,765 | ₩41,322 | ₩41,540 | +0.03% | 13.7만 |
|---|
| 2025.11.18 | ₩41,580 | ₩41,680 | ₩41,208 | ₩41,460 | -0.29% | 16.3만 |
|---|
| 2025.11.17 | ₩42,047 | ₩42,221 | ₩41,613 | ₩41,807 | -0.57% | 18만 |
|---|
| 2025.11.14 | ₩41,713 | ₩42,287 | ₩41,680 | ₩42,087 | +0.90% | 11.8만 |
|---|
| 2025.11.13 | ₩42,541 | ₩42,554 | ₩42,027 | ₩42,114 | -1.00% | 16.2만 |
|---|
| 2025.11.12 | ₩42,568 | ₩42,661 | ₩42,421 | ₩42,554 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩42,381 | ₩42,658 | ₩42,024 | ₩42,594 | +0.50% | 22만 |
|---|
| 2025.11.10 | ₩42,261 | ₩42,421 | ₩42,028 | ₩42,394 | +0.32% | 15.4만 |
|---|
| 2025.11.07 | ₩41,753 | ₩41,927 | ₩41,357 | ₩41,887 | +0.32% | 7.6만 |
|---|
| 2025.11.06 | ₩42,207 | ₩42,394 | ₩41,700 | ₩41,874 | -0.79% | 25만 |
|---|
| 2025.11.05 | ₩42,101 | ₩42,428 | ₩42,020 | ₩42,194 | +0.22% | 13.5만 |
|---|
| 2025.11.04 | ₩42,114 | ₩42,341 | ₩42,032 | ₩42,127 | +0.03% | 16.3만 |
|---|
| 2025.11.03 | ₩42,675 | ₩42,781 | ₩42,314 | ₩42,501 | -0.41% | 10.3만 |
|---|
| 2025.10.31 | ₩42,815 | ₩42,815 | ₩42,514 | ₩42,675 | -0.33% | 26.4만 |
|---|
| 2025.10.30 | ₩42,648 | ₩42,805 | ₩42,514 | ₩42,541 | -0.25% | 13.8만 |
|---|
| 2025.10.29 | ₩42,901 | ₩42,948 | ₩42,506 | ₩42,795 | -0.25% | 16.7만 |
|---|
| 2025.10.28 | ₩42,808 | ₩42,992 | ₩42,634 | ₩42,781 | -0.06% | 11.2만 |
|---|
| 2025.10.27 | ₩42,608 | ₩42,701 | ₩42,512 | ₩42,688 | +0.19% | 9.5만 |
|---|
| 2025.10.24 | ₩42,194 | ₩42,274 | ₩42,154 | ₩42,194 | 0.00% | 14.5만 |
|---|
| 2025.10.23 | ₩41,994 | ₩42,147 | ₩41,848 | ₩42,034 | +0.10% | 15.7만 |
|---|
| 2025.10.22 | ₩42,101 | ₩42,141 | ₩41,621 | ₩41,940 | -0.38% | 14.5만 |
|---|
| 2025.10.21 | ₩42,141 | ₩42,167 | ₩41,980 | ₩42,127 | -0.03% | 19.5만 |
|---|
| 2025.10.20 | ₩41,940 | ₩42,249 | ₩41,940 | ₩42,154 | +0.51% | 16.8만 |
|---|
| 2025.10.17 | ₩41,380 | ₩41,860 | ₩41,305 | ₩41,780 | +0.97% | 15.2만 |
|---|
| 2025.10.16 | ₩41,900 | ₩41,926 | ₩41,294 | ₩41,500 | -0.96% | 18.7만 |
|---|
| 2025.10.15 | ₩41,980 | ₩42,047 | ₩41,481 | ₩41,780 | -0.48% | 12.8만 |
|---|
| 2025.10.14 | ₩41,500 | ₩41,934 | ₩41,246 | ₩41,740 | +0.58% | 20.7만 |
|---|
| 2025.10.13 | ₩41,727 | ₩41,820 | ₩41,492 | ₩41,807 | +0.19% | 14.8만 |
|---|
| 2025.10.10 | ₩42,354 | ₩42,434 | ₩41,180 | ₩41,220 | -2.68% | 19.7만 |
|---|