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 | ₩46,463 | ₩46,577 | ₩46,383 | ₩46,530 | +0.14% | 46.1만 |
| 2026.10.08 | ₩46,423 | ₩46,490 | ₩46,196 | ₩46,396 | -0.06% | 50.9만 |
| 2026.10.07 | ₩46,356 | ₩46,530 | ₩46,316 | ₩46,490 | +0.29% | 63.2만 |
| 2026.10.06 | ₩46,556 | ₩46,703 | ₩46,450 | ₩46,610 | +0.11% | 217.1만 |
| 2026.10.05 | ₩46,129 | ₩46,463 | ₩46,117 | ₩46,450 | +0.70% | 29.2만 |
| 2026.10.02 | ₩46,276 | ₩46,276 | ₩45,969 | ₩46,129 | -0.32% | 23.3만 |
| 2026.10.01 | ₩45,808 | ₩45,942 | ₩45,461 | ₩45,862 | +0.12% | 20.3만 |
| 2026.09.30 | ₩46,089 | ₩46,316 | ₩45,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,035 |
| -0.12% |
| 23.5만 |
| 2026.09.29 | ₩46,209 | ₩46,209 | ₩45,822 | ₩46,009 | -0.43% | 32만 |
|---|
| 2026.09.28 | ₩46,156 | ₩46,243 | ₩45,902 | ₩46,062 | -0.20% | 17.1만 |
|---|
| 2026.09.25 | ₩46,156 | ₩46,329 | ₩46,042 | ₩46,303 | +0.32% | 20.2만 |
|---|
| 2026.09.24 | ₩46,009 | ₩46,169 | ₩45,889 | ₩46,082 | +0.16% | 23.4만 |
|---|
| 2026.09.23 | ₩46,329 | ₩46,389 | ₩46,049 | ₩46,142 | -0.40% | 17.2만 |
|---|
| 2026.09.22 | ₩46,463 | ₩46,650 | ₩46,356 | ₩46,436 | -0.06% | 35.9만 |
|---|
| 2026.09.21 | ₩46,149 | ₩46,570 | ₩46,149 | ₩46,423 | +0.59% | 30만 |
|---|
| 2026.09.18 | ₩46,009 | ₩46,009 | ₩45,755 | ₩45,969 | -0.09% | 33.7만 |
|---|
| 2026.09.17 | ₩45,835 | ₩46,089 | ₩45,742 | ₩45,915 | +0.17% | 22.7만 |
|---|
| 2026.09.16 | ₩45,661 | ₩45,929 | ₩45,194 | ₩45,461 | -0.44% | 23.5만 |
|---|
| 2026.09.15 | ₩45,848 | ₩45,848 | ₩45,575 | ₩45,661 | -0.41% | 17만 |
|---|
| 2026.09.14 | ₩45,715 | ₩46,076 | ₩45,668 | ₩45,835 | +0.26% | 18.8만 |
|---|
| 2026.09.11 | ₩45,915 | ₩46,062 | ₩45,915 | ₩45,969 | +0.12% | 19.6만 |
|---|
| 2026.09.10 | ₩45,648 | ₩45,742 | ₩45,581 | ₩45,648 | 0.00% | 20만 |
|---|
| 2026.09.09 | ₩45,995 | ₩45,995 | ₩45,802 | ₩45,875 | -0.26% | 22.7만 |
|---|
| 2026.09.08 | ₩46,329 | ₩46,329 | ₩46,009 | ₩46,076 | -0.55% | 21.3만 |
|---|
| 2026.09.04 | ₩46,450 | ₩46,450 | ₩46,222 | ₩46,289 | -0.35% | 19.7만 |
|---|
| 2026.09.03 | ₩46,329 | ₩46,543 | ₩46,156 | ₩46,450 | +0.26% | 24.2만 |
|---|
| 2026.09.02 | ₩45,995 | ₩46,129 | ₩45,909 | ₩46,076 | +0.17% | 17.3만 |
|---|
| 2026.09.01 | ₩46,089 | ₩46,204 | ₩45,762 | ₩45,902 | -0.41% | 22만 |
|---|
| 2026.08.31 | ₩46,490 | ₩46,556 | ₩46,289 | ₩46,543 | +0.11% | 35만 |
|---|
| 2026.08.28 | ₩46,703 | ₩46,797 | ₩46,436 | ₩46,530 | -0.37% | 13.3만 |
|---|
| 2026.08.27 | ₩46,556 | ₩46,650 | ₩46,396 | ₩46,543 | -0.03% | 20.1만 |
|---|
| 2026.08.26 | ₩46,383 | ₩46,570 | ₩46,263 | ₩46,369 | -0.03% | 26만 |
|---|
| 2026.08.25 | ₩46,316 | ₩46,423 | ₩46,236 | ₩46,356 | +0.09% | 34.7만 |
|---|
| 2026.08.24 | ₩46,383 | ₩46,423 | ₩46,156 | ₩46,303 | -0.17% | 22.9만 |
|---|
| 2026.08.21 | ₩46,410 | ₩46,701 | ₩46,241 | ₩46,396 | -0.03% | 13.1만 |
|---|
| 2026.08.20 | ₩46,456 | ₩46,456 | ₩46,116 | ₩46,196 | -0.56% | 37.9만 |
|---|
| 2026.08.19 | ₩46,797 | ₩46,797 | ₩46,523 | ₩46,583 | -0.46% | 22.7만 |
|---|
| 2026.08.18 | ₩46,784 | ₩46,784 | ₩46,570 | ₩46,623 | -0.34% | 20.4만 |
|---|
| 2026.08.17 | ₩47,011 | ₩47,011 | ₩46,837 | ₩46,850 | -0.34% | 17.6만 |
|---|
| 2026.08.14 | ₩47,278 | ₩47,278 | ₩46,917 | ₩46,997 | -0.59% | 23만 |
|---|
| 2026.08.13 | ₩46,830 | ₩47,024 | ₩46,802 | ₩47,011 | +0.39% | 21.3만 |
|---|
| 2026.08.12 | ₩46,850 | ₩46,850 | ₩46,637 | ₩46,703 | -0.31% | 24.8만 |
|---|
| 2026.08.11 | ₩46,944 | ₩46,944 | ₩46,530 | ₩46,583 | -0.77% | 26.4만 |
|---|
| 2026.08.10 | ₩46,663 | ₩46,864 | ₩46,663 | ₩46,770 | +0.23% | 15.1만 |
|---|
| 2026.08.07 | ₩46,623 | ₩46,730 | ₩46,510 | ₩46,717 | +0.20% | 26.5만 |
|---|
| 2026.08.06 | ₩46,570 | ₩46,570 | ₩46,343 | ₩46,436 | -0.29% | 23.6만 |
|---|
| 2026.08.05 | ₩46,931 | ₩46,931 | ₩46,463 | ₩46,503 | -0.91% | 22.3만 |
|---|
| 2026.08.04 | ₩46,196 | ₩46,570 | ₩45,995 | ₩46,450 | +0.55% | 22.5만 |
|---|
| 2026.08.03 | ₩45,501 | ₩45,902 | ₩45,501 | ₩45,862 | +0.79% | 21.3만 |
|---|
| 2026.07.31 | ₩45,461 | ₩45,688 | ₩45,140 | ₩45,581 | +0.26% | 19.4만 |
|---|
| 2026.07.30 | ₩45,020 | ₩45,341 | ₩44,908 | ₩45,327 | +0.68% | 19만 |
|---|
| 2026.07.29 | ₩45,140 | ₩45,301 | ₩44,579 | ₩44,579 | -1.24% | 22만 |
|---|
| 2026.07.28 | ₩44,967 | ₩45,234 | ₩44,889 | ₩45,060 | +0.21% | 15.1만 |
|---|
| 2026.07.27 | ₩45,207 | ₩45,334 | ₩44,860 | ₩44,993 | -0.47% | 23.7만 |
|---|
| 2026.07.24 | ₩44,873 | ₩45,247 | ₩44,873 | ₩44,993 | +0.27% | 23.2만 |
|---|
| 2026.07.23 | ₩44,927 | ₩45,174 | ₩44,780 | ₩44,900 | -0.06% | 27.9만 |
|---|
| 2026.07.22 | ₩45,434 | ₩45,541 | ₩45,368 | ₩45,408 | -0.06% | 30.3만 |
|---|
| 2026.07.21 | ₩45,381 | ₩45,454 | ₩45,180 | ₩45,434 | +0.12% | 24.4만 |
|---|
| 2026.07.20 | ₩45,154 | ₩45,334 | ₩45,000 | ₩45,007 | -0.33% | 15.6만 |
|---|
| 2026.07.17 | ₩45,087 | ₩45,259 | ₩44,919 | ₩45,047 | -0.09% | 17.3만 |
|---|
| 2026.07.16 | ₩45,394 | ₩45,568 | ₩45,221 | ₩45,394 | 0.00% | 16.4만 |
|---|
| 2026.07.15 | ₩45,354 | ₩45,501 | ₩45,261 | ₩45,448 | +0.21% | 18.1만 |
|---|
| 2026.07.14 | ₩45,314 | ₩45,635 | ₩45,127 | ₩45,301 | -0.03% | 23.6만 |
|---|
| 2026.07.13 | ₩45,234 | ₩45,528 | ₩45,103 | ₩45,154 | -0.18% | 19.1만 |
|---|
| 2026.07.10 | ₩45,261 | ₩45,468 | ₩45,087 | ₩45,368 | +0.24% | 17.8만 |
|---|
| 2026.07.09 | ₩44,993 | ₩45,234 | ₩44,913 | ₩45,221 | +0.50% | 26.2만 |
|---|
| 2026.07.08 | ₩44,887 | ₩45,009 | ₩44,700 | ₩44,967 | +0.18% | 24.6만 |
|---|
| 2026.07.07 | ₩45,140 | ₩45,207 | ₩44,975 | ₩45,034 | -0.24% | 28.9만 |
|---|
| 2026.07.06 | ₩45,234 | ₩45,234 | ₩44,980 | ₩45,167 | -0.15% | 21.6만 |
|---|
| 2026.07.02 | ₩45,007 | ₩45,207 | ₩44,639 | ₩44,940 | -0.15% | 27.5만 |
|---|
| 2026.07.01 | ₩44,913 | ₩45,016 | ₩44,539 | ₩44,900 | -0.03% | 32.5만 |
|---|
| 2026.06.30 | ₩45,007 | ₩45,287 | ₩44,888 | ₩45,194 | +0.42% | 74.8만 |
|---|
| 2026.06.29 | ₩44,806 | ₩44,967 | ₩44,526 | ₩44,940 | +0.30% | 25.4만 |
|---|
| 2026.06.26 | ₩44,138 | ₩44,692 | ₩44,138 | ₩44,472 | +0.76% | 25.4만 |
|---|
| 2026.06.25 | ₩44,680 | ₩44,680 | ₩44,253 | ₩44,392 | -0.64% | 29.7만 |
|---|
| 2026.06.24 | ₩44,566 | ₩44,753 | ₩44,299 | ₩44,419 | -0.33% | 17.1만 |
|---|
| 2026.06.23 | ₩44,352 | ₩44,686 | ₩44,312 | ₩44,459 | +0.24% | 18.2만 |
|---|
| 2026.06.22 | ₩45,074 | ₩45,247 | ₩44,860 | ₩44,940 | -0.30% | 32.9만 |
|---|
| 2026.06.18 | ₩45,247 | ₩45,247 | ₩44,928 | ₩45,074 | -0.38% | 22.2만 |
|---|
| 2026.06.17 | ₩45,341 | ₩45,341 | ₩44,646 | ₩44,766 | -1.27% | 28.2만 |
|---|
| 2026.06.16 | ₩45,621 | ₩45,621 | ₩45,221 | ₩45,274 | -0.76% | 31만 |
|---|
| 2026.06.15 | ₩45,314 | ₩45,568 | ₩45,247 | ₩45,501 | +0.41% | 19만 |
|---|
| 2026.06.12 | ₩44,820 | ₩45,019 | ₩44,539 | ₩44,913 | +0.21% | 22.3만 |
|---|
| 2026.06.11 | ₩44,192 | ₩44,820 | ₩44,052 | ₩44,686 | +1.12% | 32만 |
|---|
| 2026.06.10 | ₩44,472 | ₩44,671 | ₩43,978 | ₩44,005 | -1.05% | 36.1만 |
|---|
| 2026.06.09 | ₩44,860 | ₩45,000 | ₩43,791 | ₩44,553 | -0.68% | 32.9만 |
|---|
| 2026.06.08 | ₩45,047 | ₩45,047 | ₩44,593 | ₩44,633 | -0.92% | 37.9만 |
|---|
| 2026.06.05 | ₩45,408 | ₩45,408 | ₩44,325 | ₩44,446 | -2.12% | 32.8만 |
|---|
| 2026.06.04 | ₩45,368 | ₩45,601 | ₩45,247 | ₩45,521 | +0.34% | 24만 |
|---|
| 2026.06.03 | ₩45,608 | ₩45,608 | ₩45,314 | ₩45,408 | -0.44% | 30.5만 |
|---|
| 2026.06.02 | ₩45,541 | ₩45,621 | ₩45,394 | ₩45,595 | +0.12% | 23.7만 |
|---|
| 2026.06.01 | ₩45,555 | ₩45,675 | ₩45,140 | ₩45,555 | 0.00% | 33.1만 |
|---|
| 2026.05.29 | ₩45,889 | ₩45,889 | ₩45,501 | ₩45,768 | -0.26% | 33.9만 |
|---|
| 2026.05.28 | ₩45,595 | ₩46,089 | ₩45,448 | ₩45,715 | +0.26% | 47.7만 |
|---|
| 2026.05.27 | ₩45,701 | ₩45,701 | ₩45,454 | ₩45,555 | -0.32% | 38.2만 |
|---|
| 2026.05.26 | ₩45,648 | ₩45,648 | ₩45,488 | ₩45,595 | -0.12% | 39.2만 |
|---|
| 2026.05.22 | ₩45,461 | ₩45,514 | ₩45,314 | ₩45,368 | -0.21% | 17.8만 |
|---|
| 2026.05.21 | ₩44,927 | ₩45,221 | ₩44,836 | ₩45,167 | +0.54% | 13.3만 |
|---|
| 2026.05.20 | ₩44,726 | ₩45,074 | ₩44,726 | ₩44,967 | +0.54% | 15.4만 |
|---|
| 2026.05.19 | ₩44,793 | ₩44,940 | ₩44,593 | ₩44,726 | -0.15% | 29.5만 |
|---|
| 2026.05.18 | ₩44,740 | ₩44,993 | ₩44,659 | ₩44,887 | +0.33% | 21.9만 |
|---|
| 2026.05.15 | ₩44,887 | ₩45,020 | ₩44,686 | ₩44,833 | -0.12% | 20.8만 |
|---|
| 2026.05.14 | ₩45,087 | ₩45,307 | ₩45,060 | ₩45,180 | +0.21% | 71.8만 |
|---|
| 2026.05.13 | ₩44,726 | ₩44,953 | ₩44,526 | ₩44,900 | +0.39% | 22.7만 |
|---|
| 2026.05.12 | ₩44,646 | ₩44,673 | ₩44,329 | ₩44,646 | 0.00% | 23.8만 |
|---|
| 2026.05.11 | ₩44,593 | ₩44,726 | ₩44,573 | ₩44,659 | +0.15% | 22.8만 |
|---|
| 2026.05.08 | ₩44,633 | ₩44,746 | ₩44,459 | ₩44,619 | -0.03% | 31.5만 |
|---|
| 2026.05.07 | ₩44,646 | ₩44,686 | ₩44,285 | ₩44,686 | +0.09% | 23.5만 |
|---|
| 2026.05.06 | ₩44,339 | ₩44,577 | ₩44,259 | ₩44,539 | +0.45% | 24.1만 |
|---|
| 2026.05.05 | ₩43,885 | ₩44,165 | ₩43,885 | ₩44,072 | +0.43% | 26만 |
|---|
| 2026.05.04 | ₩43,898 | ₩43,992 | ₩43,617 | ₩43,751 | -0.33% | 24.4만 |
|---|
| 2026.05.01 | ₩44,179 | ₩44,526 | ₩43,885 | ₩43,911 | -0.60% | 17만 |
|---|
| 2026.04.30 | ₩43,885 | ₩44,165 | ₩43,658 | ₩44,112 | +0.52% | 22.2만 |
|---|
| 2026.04.29 | ₩43,684 | ₩43,711 | ₩43,484 | ₩43,671 | -0.03% | 42.7만 |
|---|
| 2026.04.28 | ₩43,698 | ₩43,698 | ₩43,511 | ₩43,671 | -0.06% | 32.7만 |
|---|
| 2026.04.27 | ₩43,724 | ₩43,818 | ₩43,644 | ₩43,764 | +0.09% | 40.7만 |
|---|
| 2026.04.24 | ₩43,644 | ₩43,951 | ₩43,444 | ₩43,724 | +0.18% | 21.2만 |
|---|
| 2026.04.23 | ₩43,511 | ₩43,577 | ₩43,083 | ₩43,417 | -0.21% | 34만 |
|---|
| 2026.04.22 | ₩43,511 | ₩43,724 | ₩43,378 | ₩43,591 | +0.18% | 454.3만 |
|---|
| 2026.04.21 | ₩43,671 | ₩43,671 | ₩43,163 | ₩43,217 | -1.04% | 15.2만 |
|---|
| 2026.04.20 | ₩43,644 | ₩43,644 | ₩43,397 | ₩43,471 | -0.40% | 28.9만 |
|---|
| 2026.04.17 | ₩43,564 | ₩43,898 | ₩43,444 | ₩43,898 | +0.77% | 61.6만 |
|---|
| 2026.04.16 | ₩43,417 | ₩43,417 | ₩43,070 | ₩43,243 | -0.40% | 16.5만 |
|---|
| 2026.04.15 | ₩43,003 | ₩43,223 | ₩42,869 | ₩43,190 | +0.43% | 21.7만 |
|---|
| 2026.04.14 | ₩42,602 | ₩42,976 | ₩42,562 | ₩42,976 | +0.88% | 68.9만 |
|---|
| 2026.04.13 | ₩42,121 | ₩42,469 | ₩42,008 | ₩42,442 | +0.76% | 34.3만 |
|---|
| 2026.04.10 | ₩42,402 | ₩42,402 | ₩42,108 | ₩42,135 | -0.63% | 13.2만 |
|---|
| 2026.04.09 | ₩41,894 | ₩42,268 | ₩41,894 | ₩42,188 | +0.70% | 28.5만 |
|---|
| 2026.04.08 | ₩42,041 | ₩42,041 | ₩41,707 | ₩41,961 | -0.19% | 14.1만 |
|---|
| 2026.04.07 | ₩41,186 | ₩41,186 | ₩40,739 | ₩41,186 | 0.00% | 28.4만 |
|---|
| 2026.04.06 | ₩41,066 | ₩41,226 | ₩41,026 | ₩41,226 | +0.39% | 22.8만 |
|---|
| 2026.04.02 | ₩40,545 | ₩41,133 | ₩40,465 | ₩41,066 | +1.29% | 21.1만 |
|---|
| 2026.04.01 | ₩40,972 | ₩41,159 | ₩40,638 | ₩40,986 | +0.03% | 23.7만 |
|---|
| 2026.03.31 | ₩40,598 | ₩41,193 | ₩40,515 | ₩41,159 | +1.38% | 19만 |
|---|
| 2026.03.30 | ₩40,451 | ₩40,505 | ₩39,997 | ₩40,131 | -0.79% | 17.6만 |
|---|
| 2026.03.27 | ₩40,719 | ₩40,719 | ₩40,104 | ₩40,211 | -1.25% | 17.7만 |
|---|
| 2026.03.26 | ₩41,179 | ₩41,333 | ₩40,772 | ₩40,772 | -0.99% | 10.1만 |
|---|
| 2026.03.25 | ₩41,533 | ₩41,600 | ₩41,306 | ₩41,427 | -0.26% | 32.7만 |
|---|
| 2026.03.24 | ₩41,173 | ₩41,453 | ₩41,039 | ₩41,199 | +0.06% | 18.6만 |
|---|
| 2026.03.23 | ₩41,507 | ₩41,741 | ₩41,286 | ₩41,346 | -0.39% | 22.6만 |
|---|
| 2026.03.20 | ₩41,467 | ₩41,484 | ₩40,825 | ₩40,952 | -1.24% | 19.1만 |
|---|
| 2026.03.19 | ₩41,413 | ₩41,680 | ₩41,293 | ₩41,560 | +0.35% | 15.3만 |
|---|
| 2026.03.18 | ₩42,175 | ₩42,175 | ₩41,614 | ₩41,667 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩42,282 | ₩42,427 | ₩42,201 | ₩42,201 | -0.19% | 12.9만 |
|---|
| 2026.03.16 | ₩42,054 | ₩42,291 | ₩42,041 | ₩42,175 | +0.29% | 19.4만 |
|---|
| 2026.03.13 | ₩42,175 | ₩42,334 | ₩41,694 | ₩41,761 | -0.98% | 12.5만 |
|---|
| 2026.03.12 | ₩42,148 | ₩42,255 | ₩41,774 | ₩41,974 | -0.41% | 19.6만 |
|---|
| 2026.03.11 | ₩42,442 | ₩42,482 | ₩42,201 | ₩42,362 | -0.19% | 12.1만 |
|---|
| 2026.03.10 | ₩42,442 | ₩42,722 | ₩42,268 | ₩42,375 | -0.16% | 20.1만 |
|---|
| 2026.03.09 | ₩41,761 | ₩42,482 | ₩41,587 | ₩42,442 | +1.63% | 23.3만 |
|---|
| 2026.03.06 | ₩42,148 | ₩42,322 | ₩41,948 | ₩42,161 | +0.03% | 19.7만 |
|---|
| 2026.03.05 | ₩42,669 | ₩42,716 | ₩42,188 | ₩42,549 | -0.28% | 19.1만 |
|---|
| 2026.03.04 | ₩42,629 | ₩42,856 | ₩42,449 | ₩42,783 | +0.36% | 17만 |
|---|
| 2026.03.03 | ₩42,135 | ₩42,669 | ₩41,921 | ₩42,522 | +0.92% | 22.6만 |
|---|
| 2026.03.02 | ₩42,616 | ₩43,003 | ₩42,415 | ₩42,883 | +0.63% | 16.1만 |
|---|
| 2026.02.27 | ₩42,816 | ₩43,096 | ₩42,749 | ₩43,070 | +0.59% | 15.8만 |
|---|
| 2026.02.26 | ₩43,390 | ₩43,390 | ₩42,749 | ₩43,110 | -0.65% | 16.6만 |
|---|
| 2026.02.25 | ₩43,203 | ₩43,324 | ₩43,096 | ₩43,283 | +0.19% | 20.6만 |
|---|
| 2026.02.24 | ₩42,616 | ₩43,056 | ₩42,616 | ₩43,016 | +0.94% | 12.8만 |
|---|
| 2026.02.23 | ₩42,963 | ₩43,032 | ₩42,562 | ₩42,709 | -0.59% | 18.2만 |
|---|
| 2026.02.20 | ₩42,602 | ₩42,976 | ₩42,563 | ₩42,976 | +0.88% | 13만 |
|---|
| 2026.02.19 | ₩42,682 | ₩42,859 | ₩42,522 | ₩42,669 | -0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩42,749 | ₩42,856 | ₩42,582 | ₩42,736 | -0.03% | 35.9만 |
|---|
| 2026.02.17 | ₩42,455 | ₩42,722 | ₩42,188 | ₩42,589 | +0.31% | 39.7만 |
|---|
| 2026.02.13 | ₩42,629 | ₩42,749 | ₩42,322 | ₩42,535 | -0.22% | 17.9만 |
|---|
| 2026.02.12 | ₩43,190 | ₩43,203 | ₩42,442 | ₩42,535 | -1.52% | 37.7만 |
|---|
| 2026.02.11 | ₩43,283 | ₩43,283 | ₩42,869 | ₩43,030 | -0.59% | 40.7만 |
|---|
| 2026.02.10 | ₩43,350 | ₩43,350 | ₩42,909 | ₩42,963 | -0.89% | 20.4만 |
|---|
| 2026.02.09 | ₩42,856 | ₩43,217 | ₩42,839 | ₩43,123 | +0.62% | 15.8만 |
|---|
| 2026.02.06 | ₩42,589 | ₩43,070 | ₩42,469 | ₩42,963 | +0.88% | 52.4만 |
|---|
| 2026.02.05 | ₩42,388 | ₩42,641 | ₩42,241 | ₩42,335 | -0.13% | 25.1만 |
|---|
| 2026.02.04 | ₩42,976 | ₩42,976 | ₩42,435 | ₩42,642 | -0.78% | 37.6만 |
|---|
| 2026.02.03 | ₩43,297 | ₩43,297 | ₩42,669 | ₩42,990 | -0.71% | 16.4만 |
|---|
| 2026.02.02 | ₩42,943 | ₩43,410 | ₩42,943 | ₩43,270 | +0.76% | 12.2만 |
|---|
| 2026.01.30 | ₩43,711 | ₩43,711 | ₩42,983 | ₩43,283 | -0.98% | 17.5만 |
|---|
| 2026.01.29 | ₩43,417 | ₩43,417 | ₩42,783 | ₩43,310 | -0.25% | 16.4만 |
|---|
| 2026.01.28 | ₩43,497 | ₩43,497 | ₩43,278 | ₩43,404 | -0.21% | 17.3만 |
|---|
| 2026.01.27 | ₩43,257 | ₩43,417 | ₩43,177 | ₩43,417 | +0.37% | 13.7만 |
|---|
| 2026.01.26 | ₩42,990 | ₩43,163 | ₩42,990 | ₩43,110 | +0.28% | 16.7만 |
|---|
| 2026.01.23 | ₩42,776 | ₩42,970 | ₩42,709 | ₩42,909 | +0.31% | 18만 |
|---|
| 2026.01.22 | ₩42,749 | ₩42,876 | ₩42,616 | ₩42,789 | +0.09% | 15.9만 |
|---|
| 2026.01.21 | ₩42,135 | ₩42,682 | ₩42,108 | ₩42,522 | +0.92% | 26.4만 |
|---|
| 2026.01.20 | ₩42,348 | ₩42,475 | ₩42,054 | ₩42,121 | -0.54% | 23만 |
|---|
| 2026.01.16 | ₩42,923 | ₩42,950 | ₩42,656 | ₩42,829 | -0.22% | 37.5만 |
|---|
| 2026.01.15 | ₩42,950 | ₩42,963 | ₩42,749 | ₩42,816 | -0.31% | 98만 |
|---|
| 2026.01.14 | ₩42,696 | ₩42,762 | ₩42,455 | ₩42,722 | +0.06% | 34.6만 |
|---|
| 2026.01.13 | ₩42,990 | ₩42,990 | ₩42,709 | ₩42,856 | -0.31% | 16.1만 |
|---|
| 2026.01.12 | ₩42,709 | ₩43,026 | ₩42,709 | ₩42,963 | +0.59% | 14.6만 |
|---|
| 2026.01.09 | ₩42,602 | ₩42,909 | ₩42,589 | ₩42,816 | +0.50% | 28.7만 |
|---|
| 2026.01.08 | ₩42,656 | ₩42,682 | ₩42,535 | ₩42,629 | -0.06% | 26.1만 |
|---|
| 2026.01.07 | ₩42,816 | ₩42,909 | ₩42,616 | ₩42,656 | -0.37% | 24.1만 |
|---|
| 2026.01.06 | ₩42,562 | ₩42,750 | ₩42,522 | ₩42,722 | +0.38% | 22.1만 |
|---|
| 2026.01.05 | ₩42,482 | ₩42,562 | ₩42,390 | ₩42,522 | +0.09% | 19.8만 |
|---|
| 2026.01.02 | ₩42,495 | ₩42,495 | ₩42,115 | ₩42,308 | -0.44% | 13.8만 |
|---|
| 2025.12.31 | ₩42,616 | ₩42,616 | ₩42,282 | ₩42,322 | -0.69% | 17.5만 |
|---|
| 2025.12.30 | ₩42,642 | ₩42,642 | ₩42,495 | ₩42,575 | -0.16% | 16.4만 |
|---|
| 2025.12.29 | ₩42,816 | ₩42,936 | ₩42,764 | ₩42,896 | +0.19% | 9.6만 |
|---|
| 2025.12.26 | ₩43,003 | ₩43,056 | ₩42,936 | ₩43,016 | +0.03% | 17.6만 |
|---|
| 2025.12.24 | ₩42,909 | ₩43,056 | ₩42,843 | ₩43,016 | +0.25% | 6.1만 |
|---|
| 2025.12.23 | ₩42,642 | ₩42,990 | ₩42,642 | ₩42,856 | +0.50% | 18.4만 |
|---|
| 2025.12.22 | ₩42,642 | ₩42,709 | ₩42,482 | ₩42,642 | 0.00% | 14.2만 |
|---|
| 2025.12.19 | ₩42,188 | ₩42,495 | ₩42,188 | ₩42,442 | +0.60% | 17.6만 |
|---|
| 2025.12.18 | ₩42,121 | ₩42,295 | ₩41,974 | ₩42,081 | -0.10% | 12.2만 |
|---|
| 2025.12.17 | ₩42,228 | ₩42,228 | ₩41,787 | ₩41,787 | -1.04% | 12.2만 |
|---|
| 2025.12.16 | ₩42,175 | ₩42,201 | ₩41,894 | ₩42,121 | -0.13% | 12.7만 |
|---|
| 2025.12.15 | ₩42,482 | ₩42,482 | ₩42,148 | ₩42,228 | -0.60% | 15.5만 |
|---|
| 2025.12.12 | ₩42,616 | ₩42,616 | ₩42,121 | ₩42,282 | -0.78% | 15.3만 |
|---|
| 2025.12.11 | ₩42,455 | ₩42,669 | ₩42,255 | ₩42,669 | +0.50% | 19.2만 |
|---|
| 2025.12.10 | ₩42,322 | ₩42,589 | ₩42,193 | ₩42,522 | +0.47% | 15.6만 |
|---|
| 2025.12.09 | ₩42,348 | ₩42,388 | ₩42,295 | ₩42,362 | +0.03% | 14.6만 |
|---|
| 2025.12.08 | ₩42,602 | ₩42,602 | ₩42,215 | ₩42,348 | -0.60% | 16.2만 |
|---|
| 2025.12.05 | ₩42,482 | ₩42,521 | ₩42,331 | ₩42,429 | -0.13% | 22.5만 |
|---|
| 2025.12.04 | ₩42,562 | ₩42,562 | ₩42,161 | ₩42,388 | -0.41% | 14.1만 |
|---|
| 2025.12.03 | ₩42,295 | ₩42,469 | ₩42,188 | ₩42,402 | +0.25% | 20.1만 |
|---|
| 2025.12.02 | ₩42,402 | ₩42,509 | ₩42,184 | ₩42,308 | -0.22% | 21.2만 |
|---|
| 2025.12.01 | ₩42,375 | ₩42,415 | ₩42,135 | ₩42,255 | -0.28% | 13.5만 |
|---|
| 2025.11.28 | ₩42,589 | ₩42,762 | ₩42,571 | ₩42,749 | +0.38% | 6.6만 |
|---|
| 2025.11.26 | ₩42,442 | ₩42,656 | ₩42,348 | ₩42,575 | +0.31% | 11.6만 |
|---|
| 2025.11.25 | ₩42,001 | ₩42,351 | ₩41,735 | ₩42,282 | +0.67% | 22.7만 |
|---|
| 2025.11.24 | ₩41,707 | ₩41,974 | ₩41,547 | ₩41,921 | +0.51% | 14.9만 |
|---|
| 2025.11.21 | ₩41,166 | ₩41,774 | ₩41,070 | ₩41,440 | +0.67% | 15.4만 |
|---|
| 2025.11.20 | ₩42,161 | ₩42,308 | ₩41,039 | ₩41,079 | -2.57% | 16.1만 |
|---|
| 2025.11.19 | ₩41,560 | ₩41,799 | ₩41,356 | ₩41,574 | +0.03% | 13.7만 |
|---|
| 2025.11.18 | ₩41,614 | ₩41,714 | ₩41,241 | ₩41,493 | -0.29% | 16.3만 |
|---|
| 2025.11.17 | ₩42,081 | ₩42,255 | ₩41,647 | ₩41,841 | -0.57% | 18만 |
|---|
| 2025.11.14 | ₩41,747 | ₩42,322 | ₩41,714 | ₩42,121 | +0.90% | 11.8만 |
|---|
| 2025.11.13 | ₩42,575 | ₩42,589 | ₩42,061 | ₩42,148 | -1.00% | 16.2만 |
|---|
| 2025.11.12 | ₩42,602 | ₩42,696 | ₩42,455 | ₩42,589 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩42,415 | ₩42,693 | ₩42,058 | ₩42,629 | +0.50% | 22만 |
|---|
| 2025.11.10 | ₩42,295 | ₩42,455 | ₩42,062 | ₩42,429 | +0.32% | 15.4만 |
|---|
| 2025.11.07 | ₩41,787 | ₩41,961 | ₩41,390 | ₩41,921 | +0.32% | 7.6만 |
|---|
| 2025.11.06 | ₩42,241 | ₩42,429 | ₩41,734 | ₩41,907 | -0.79% | 25만 |
|---|
| 2025.11.05 | ₩42,135 | ₩42,462 | ₩42,054 | ₩42,228 | +0.22% | 13.5만 |
|---|
| 2025.11.04 | ₩42,148 | ₩42,375 | ₩42,066 | ₩42,161 | +0.03% | 16.3만 |
|---|
| 2025.11.03 | ₩42,709 | ₩42,816 | ₩42,348 | ₩42,535 | -0.41% | 10.3만 |
|---|
| 2025.10.31 | ₩42,849 | ₩42,849 | ₩42,549 | ₩42,709 | -0.33% | 26.4만 |
|---|
| 2025.10.30 | ₩42,682 | ₩42,840 | ₩42,549 | ₩42,575 | -0.25% | 13.8만 |
|---|
| 2025.10.29 | ₩42,936 | ₩42,983 | ₩42,541 | ₩42,829 | -0.25% | 16.7만 |
|---|
| 2025.10.28 | ₩42,843 | ₩43,027 | ₩42,669 | ₩42,816 | -0.06% | 11.2만 |
|---|
| 2025.10.27 | ₩42,642 | ₩42,736 | ₩42,546 | ₩42,722 | +0.19% | 9.5만 |
|---|
| 2025.10.24 | ₩42,228 | ₩42,308 | ₩42,188 | ₩42,228 | 0.00% | 14.5만 |
|---|
| 2025.10.23 | ₩42,028 | ₩42,181 | ₩41,882 | ₩42,068 | +0.10% | 15.7만 |
|---|
| 2025.10.22 | ₩42,135 | ₩42,175 | ₩41,655 | ₩41,974 | -0.38% | 14.5만 |
|---|
| 2025.10.21 | ₩42,175 | ₩42,201 | ₩42,014 | ₩42,161 | -0.03% | 19.5만 |
|---|
| 2025.10.20 | ₩41,974 | ₩42,283 | ₩41,974 | ₩42,188 | +0.51% | 16.8만 |
|---|
| 2025.10.17 | ₩41,413 | ₩41,894 | ₩41,338 | ₩41,814 | +0.97% | 15.2만 |
|---|
| 2025.10.16 | ₩41,934 | ₩41,960 | ₩41,328 | ₩41,533 | -0.96% | 18.7만 |
|---|
| 2025.10.15 | ₩42,014 | ₩42,081 | ₩41,515 | ₩41,814 | -0.48% | 12.8만 |
|---|
| 2025.10.14 | ₩41,533 | ₩41,968 | ₩41,280 | ₩41,774 | +0.58% | 20.7만 |
|---|
| 2025.10.13 | ₩41,761 | ₩41,854 | ₩41,525 | ₩41,841 | +0.19% | 14.8만 |
|---|
| 2025.10.10 | ₩42,388 | ₩42,469 | ₩41,213 | ₩41,253 | -2.68% | 19.7만 |
|---|