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 | ₩46,414 | ₩46,527 | ₩46,333 | ₩46,480 | +0.14% | 46.1만 |
| 2026.10.08 | ₩46,374 | ₩46,440 | ₩46,147 | ₩46,347 | -0.06% | 50.9만 |
| 2026.10.07 | ₩46,307 | ₩46,480 | ₩46,267 | ₩46,440 | +0.29% | 63.2만 |
| 2026.10.06 | ₩46,507 | ₩46,654 | ₩46,400 | ₩46,560 | +0.11% | 217.1만 |
| 2026.10.05 | ₩46,080 | ₩46,414 | ₩46,068 | ₩46,400 | +0.70% | 29.2만 |
| 2026.10.02 | ₩46,227 | ₩46,227 | ₩45,920 | ₩46,080 | -0.32% | 23.3만 |
| 2026.10.01 | ₩45,760 | ₩45,893 | ₩45,413 | ₩45,813 | +0.12% | 20.3만 |
| 2026.09.30 | ₩46,040 | ₩46,267 | ₩45,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,987 |
| -0.12% |
| 23.5만 |
| 2026.09.29 | ₩46,160 | ₩46,160 | ₩45,773 | ₩45,960 | -0.43% | 32만 |
|---|
| 2026.09.28 | ₩46,107 | ₩46,193 | ₩45,853 | ₩46,013 | -0.20% | 17.1만 |
|---|
| 2026.09.25 | ₩46,107 | ₩46,280 | ₩45,993 | ₩46,253 | +0.32% | 20.2만 |
|---|
| 2026.09.24 | ₩45,960 | ₩46,120 | ₩45,840 | ₩46,033 | +0.16% | 23.4만 |
|---|
| 2026.09.23 | ₩46,280 | ₩46,340 | ₩46,000 | ₩46,093 | -0.40% | 17.2만 |
|---|
| 2026.09.22 | ₩46,414 | ₩46,600 | ₩46,307 | ₩46,387 | -0.06% | 35.9만 |
|---|
| 2026.09.21 | ₩46,100 | ₩46,520 | ₩46,100 | ₩46,374 | +0.59% | 30만 |
|---|
| 2026.09.18 | ₩45,960 | ₩45,960 | ₩45,706 | ₩45,920 | -0.09% | 33.7만 |
|---|
| 2026.09.17 | ₩45,786 | ₩46,040 | ₩45,693 | ₩45,866 | +0.17% | 22.7만 |
|---|
| 2026.09.16 | ₩45,613 | ₩45,880 | ₩45,146 | ₩45,413 | -0.44% | 23.5만 |
|---|
| 2026.09.15 | ₩45,800 | ₩45,800 | ₩45,526 | ₩45,613 | -0.41% | 17만 |
|---|
| 2026.09.14 | ₩45,666 | ₩46,027 | ₩45,620 | ₩45,786 | +0.26% | 18.8만 |
|---|
| 2026.09.11 | ₩45,866 | ₩46,013 | ₩45,866 | ₩45,920 | +0.12% | 19.6만 |
|---|
| 2026.09.10 | ₩45,600 | ₩45,693 | ₩45,533 | ₩45,600 | 0.00% | 20만 |
|---|
| 2026.09.09 | ₩45,946 | ₩45,946 | ₩45,753 | ₩45,826 | -0.26% | 22.7만 |
|---|
| 2026.09.08 | ₩46,280 | ₩46,280 | ₩45,960 | ₩46,027 | -0.55% | 21.3만 |
|---|
| 2026.09.04 | ₩46,400 | ₩46,400 | ₩46,173 | ₩46,240 | -0.35% | 19.7만 |
|---|
| 2026.09.03 | ₩46,280 | ₩46,494 | ₩46,107 | ₩46,400 | +0.26% | 24.2만 |
|---|
| 2026.09.02 | ₩45,946 | ₩46,080 | ₩45,860 | ₩46,027 | +0.17% | 17.3만 |
|---|
| 2026.09.01 | ₩46,040 | ₩46,155 | ₩45,713 | ₩45,853 | -0.41% | 22만 |
|---|
| 2026.08.31 | ₩46,440 | ₩46,507 | ₩46,240 | ₩46,494 | +0.11% | 35만 |
|---|
| 2026.08.28 | ₩46,654 | ₩46,747 | ₩46,387 | ₩46,480 | -0.37% | 13.3만 |
|---|
| 2026.08.27 | ₩46,507 | ₩46,600 | ₩46,347 | ₩46,494 | -0.03% | 20.1만 |
|---|
| 2026.08.26 | ₩46,333 | ₩46,520 | ₩46,213 | ₩46,320 | -0.03% | 26만 |
|---|
| 2026.08.25 | ₩46,267 | ₩46,374 | ₩46,187 | ₩46,307 | +0.09% | 34.7만 |
|---|
| 2026.08.24 | ₩46,333 | ₩46,374 | ₩46,107 | ₩46,253 | -0.17% | 22.9만 |
|---|
| 2026.08.21 | ₩46,360 | ₩46,651 | ₩46,192 | ₩46,347 | -0.03% | 13.1만 |
|---|
| 2026.08.20 | ₩46,407 | ₩46,407 | ₩46,067 | ₩46,147 | -0.56% | 37.9만 |
|---|
| 2026.08.19 | ₩46,747 | ₩46,747 | ₩46,474 | ₩46,534 | -0.46% | 22.7만 |
|---|
| 2026.08.18 | ₩46,734 | ₩46,734 | ₩46,520 | ₩46,574 | -0.34% | 20.4만 |
|---|
| 2026.08.17 | ₩46,961 | ₩46,961 | ₩46,787 | ₩46,801 | -0.34% | 17.6만 |
|---|
| 2026.08.14 | ₩47,228 | ₩47,228 | ₩46,867 | ₩46,947 | -0.59% | 23만 |
|---|
| 2026.08.13 | ₩46,781 | ₩46,974 | ₩46,753 | ₩46,961 | +0.39% | 21.3만 |
|---|
| 2026.08.12 | ₩46,801 | ₩46,801 | ₩46,587 | ₩46,654 | -0.31% | 24.8만 |
|---|
| 2026.08.11 | ₩46,894 | ₩46,894 | ₩46,480 | ₩46,534 | -0.77% | 26.4만 |
|---|
| 2026.08.10 | ₩46,614 | ₩46,814 | ₩46,614 | ₩46,720 | +0.23% | 15.1만 |
|---|
| 2026.08.07 | ₩46,574 | ₩46,680 | ₩46,460 | ₩46,667 | +0.20% | 26.5만 |
|---|
| 2026.08.06 | ₩46,520 | ₩46,520 | ₩46,293 | ₩46,387 | -0.29% | 23.6만 |
|---|
| 2026.08.05 | ₩46,881 | ₩46,881 | ₩46,414 | ₩46,454 | -0.91% | 22.3만 |
|---|
| 2026.08.04 | ₩46,147 | ₩46,520 | ₩45,946 | ₩46,400 | +0.55% | 22.5만 |
|---|
| 2026.08.03 | ₩45,453 | ₩45,853 | ₩45,453 | ₩45,813 | +0.79% | 21.3만 |
|---|
| 2026.07.31 | ₩45,413 | ₩45,640 | ₩45,092 | ₩45,533 | +0.26% | 19.4만 |
|---|
| 2026.07.30 | ₩44,972 | ₩45,293 | ₩44,860 | ₩45,279 | +0.68% | 19만 |
|---|
| 2026.07.29 | ₩45,092 | ₩45,253 | ₩44,532 | ₩44,532 | -1.24% | 22만 |
|---|
| 2026.07.28 | ₩44,919 | ₩45,186 | ₩44,842 | ₩45,012 | +0.21% | 15.1만 |
|---|
| 2026.07.27 | ₩45,159 | ₩45,286 | ₩44,812 | ₩44,946 | -0.47% | 23.7만 |
|---|
| 2026.07.24 | ₩44,826 | ₩45,199 | ₩44,826 | ₩44,946 | +0.27% | 23.2만 |
|---|
| 2026.07.23 | ₩44,879 | ₩45,126 | ₩44,732 | ₩44,852 | -0.06% | 27.9만 |
|---|
| 2026.07.22 | ₩45,386 | ₩45,493 | ₩45,319 | ₩45,359 | -0.06% | 30.3만 |
|---|
| 2026.07.21 | ₩45,333 | ₩45,406 | ₩45,132 | ₩45,386 | +0.12% | 24.4만 |
|---|
| 2026.07.20 | ₩45,106 | ₩45,286 | ₩44,952 | ₩44,959 | -0.33% | 15.6만 |
|---|
| 2026.07.17 | ₩45,039 | ₩45,211 | ₩44,871 | ₩44,999 | -0.09% | 17.3만 |
|---|
| 2026.07.16 | ₩45,346 | ₩45,519 | ₩45,172 | ₩45,346 | 0.00% | 16.4만 |
|---|
| 2026.07.15 | ₩45,306 | ₩45,453 | ₩45,213 | ₩45,399 | +0.21% | 18.1만 |
|---|
| 2026.07.14 | ₩45,266 | ₩45,586 | ₩45,079 | ₩45,253 | -0.03% | 23.6만 |
|---|
| 2026.07.13 | ₩45,186 | ₩45,479 | ₩45,055 | ₩45,106 | -0.18% | 19.1만 |
|---|
| 2026.07.10 | ₩45,213 | ₩45,419 | ₩45,039 | ₩45,319 | +0.24% | 17.8만 |
|---|
| 2026.07.09 | ₩44,946 | ₩45,186 | ₩44,866 | ₩45,172 | +0.50% | 26.2만 |
|---|
| 2026.07.08 | ₩44,839 | ₩44,962 | ₩44,652 | ₩44,919 | +0.18% | 24.6만 |
|---|
| 2026.07.07 | ₩45,092 | ₩45,159 | ₩44,927 | ₩44,986 | -0.24% | 28.9만 |
|---|
| 2026.07.06 | ₩45,186 | ₩45,186 | ₩44,932 | ₩45,119 | -0.15% | 21.6만 |
|---|
| 2026.07.02 | ₩44,959 | ₩45,159 | ₩44,592 | ₩44,892 | -0.15% | 27.5만 |
|---|
| 2026.07.01 | ₩44,866 | ₩44,968 | ₩44,492 | ₩44,852 | -0.03% | 32.5만 |
|---|
| 2026.06.30 | ₩44,959 | ₩45,239 | ₩44,840 | ₩45,146 | +0.42% | 74.8만 |
|---|
| 2026.06.29 | ₩44,759 | ₩44,919 | ₩44,479 | ₩44,892 | +0.30% | 25.4만 |
|---|
| 2026.06.26 | ₩44,092 | ₩44,644 | ₩44,092 | ₩44,425 | +0.76% | 25.4만 |
|---|
| 2026.06.25 | ₩44,632 | ₩44,632 | ₩44,206 | ₩44,345 | -0.64% | 29.7만 |
|---|
| 2026.06.24 | ₩44,519 | ₩44,705 | ₩44,252 | ₩44,372 | -0.33% | 17.1만 |
|---|
| 2026.06.23 | ₩44,305 | ₩44,639 | ₩44,265 | ₩44,412 | +0.24% | 18.2만 |
|---|
| 2026.06.22 | ₩45,026 | ₩45,199 | ₩44,812 | ₩44,892 | -0.30% | 32.9만 |
|---|
| 2026.06.18 | ₩45,199 | ₩45,199 | ₩44,880 | ₩45,026 | -0.38% | 22.2만 |
|---|
| 2026.06.17 | ₩45,293 | ₩45,293 | ₩44,599 | ₩44,719 | -1.27% | 28.2만 |
|---|
| 2026.06.16 | ₩45,573 | ₩45,573 | ₩45,172 | ₩45,226 | -0.76% | 31만 |
|---|
| 2026.06.15 | ₩45,266 | ₩45,519 | ₩45,199 | ₩45,453 | +0.41% | 19만 |
|---|
| 2026.06.12 | ₩44,772 | ₩44,971 | ₩44,492 | ₩44,866 | +0.21% | 22.3만 |
|---|
| 2026.06.11 | ₩44,145 | ₩44,772 | ₩44,005 | ₩44,639 | +1.12% | 32만 |
|---|
| 2026.06.10 | ₩44,425 | ₩44,624 | ₩43,931 | ₩43,958 | -1.05% | 36.1만 |
|---|
| 2026.06.09 | ₩44,812 | ₩44,952 | ₩43,745 | ₩44,505 | -0.68% | 32.9만 |
|---|
| 2026.06.08 | ₩44,999 | ₩44,999 | ₩44,545 | ₩44,585 | -0.92% | 37.9만 |
|---|
| 2026.06.05 | ₩45,359 | ₩45,359 | ₩44,278 | ₩44,398 | -2.12% | 32.8만 |
|---|
| 2026.06.04 | ₩45,319 | ₩45,553 | ₩45,199 | ₩45,473 | +0.34% | 24만 |
|---|
| 2026.06.03 | ₩45,559 | ₩45,559 | ₩45,266 | ₩45,359 | -0.44% | 30.5만 |
|---|
| 2026.06.02 | ₩45,493 | ₩45,573 | ₩45,346 | ₩45,546 | +0.12% | 23.7만 |
|---|
| 2026.06.01 | ₩45,506 | ₩45,626 | ₩45,092 | ₩45,506 | 0.00% | 33.1만 |
|---|
| 2026.05.29 | ₩45,840 | ₩45,840 | ₩45,453 | ₩45,720 | -0.26% | 33.9만 |
|---|
| 2026.05.28 | ₩45,546 | ₩46,040 | ₩45,399 | ₩45,666 | +0.26% | 47.7만 |
|---|
| 2026.05.27 | ₩45,653 | ₩45,653 | ₩45,406 | ₩45,506 | -0.32% | 38.2만 |
|---|
| 2026.05.26 | ₩45,600 | ₩45,600 | ₩45,439 | ₩45,546 | -0.12% | 39.2만 |
|---|
| 2026.05.22 | ₩45,413 | ₩45,466 | ₩45,266 | ₩45,319 | -0.21% | 17.8만 |
|---|
| 2026.05.21 | ₩44,879 | ₩45,172 | ₩44,788 | ₩45,119 | +0.54% | 13.3만 |
|---|
| 2026.05.20 | ₩44,679 | ₩45,026 | ₩44,679 | ₩44,919 | +0.54% | 15.4만 |
|---|
| 2026.05.19 | ₩44,745 | ₩44,892 | ₩44,545 | ₩44,679 | -0.15% | 29.5만 |
|---|
| 2026.05.18 | ₩44,692 | ₩44,946 | ₩44,612 | ₩44,839 | +0.33% | 21.9만 |
|---|
| 2026.05.15 | ₩44,839 | ₩44,972 | ₩44,639 | ₩44,785 | -0.12% | 20.8만 |
|---|
| 2026.05.14 | ₩45,039 | ₩45,259 | ₩45,012 | ₩45,132 | +0.21% | 71.8만 |
|---|
| 2026.05.13 | ₩44,679 | ₩44,906 | ₩44,479 | ₩44,852 | +0.39% | 22.7만 |
|---|
| 2026.05.12 | ₩44,599 | ₩44,625 | ₩44,282 | ₩44,599 | 0.00% | 23.8만 |
|---|
| 2026.05.11 | ₩44,545 | ₩44,679 | ₩44,525 | ₩44,612 | +0.15% | 22.8만 |
|---|
| 2026.05.08 | ₩44,585 | ₩44,699 | ₩44,412 | ₩44,572 | -0.03% | 31.5만 |
|---|
| 2026.05.07 | ₩44,599 | ₩44,639 | ₩44,238 | ₩44,639 | +0.09% | 23.5만 |
|---|
| 2026.05.06 | ₩44,292 | ₩44,529 | ₩44,212 | ₩44,492 | +0.45% | 24.1만 |
|---|
| 2026.05.05 | ₩43,838 | ₩44,118 | ₩43,838 | ₩44,025 | +0.43% | 26만 |
|---|
| 2026.05.04 | ₩43,851 | ₩43,945 | ₩43,571 | ₩43,705 | -0.33% | 24.4만 |
|---|
| 2026.05.01 | ₩44,132 | ₩44,479 | ₩43,838 | ₩43,865 | -0.60% | 17만 |
|---|
| 2026.04.30 | ₩43,838 | ₩44,118 | ₩43,611 | ₩44,065 | +0.52% | 22.2만 |
|---|
| 2026.04.29 | ₩43,638 | ₩43,665 | ₩43,438 | ₩43,624 | -0.03% | 42.7만 |
|---|
| 2026.04.28 | ₩43,651 | ₩43,651 | ₩43,464 | ₩43,624 | -0.06% | 32.7만 |
|---|
| 2026.04.27 | ₩43,678 | ₩43,771 | ₩43,598 | ₩43,718 | +0.09% | 40.7만 |
|---|
| 2026.04.24 | ₩43,598 | ₩43,905 | ₩43,398 | ₩43,678 | +0.18% | 21.2만 |
|---|
| 2026.04.23 | ₩43,464 | ₩43,531 | ₩43,037 | ₩43,371 | -0.21% | 34만 |
|---|
| 2026.04.22 | ₩43,464 | ₩43,678 | ₩43,332 | ₩43,544 | +0.18% | 454.3만 |
|---|
| 2026.04.21 | ₩43,624 | ₩43,624 | ₩43,117 | ₩43,171 | -1.04% | 15.2만 |
|---|
| 2026.04.20 | ₩43,598 | ₩43,598 | ₩43,351 | ₩43,424 | -0.40% | 28.9만 |
|---|
| 2026.04.17 | ₩43,518 | ₩43,851 | ₩43,398 | ₩43,851 | +0.77% | 61.6만 |
|---|
| 2026.04.16 | ₩43,371 | ₩43,371 | ₩43,024 | ₩43,197 | -0.40% | 16.5만 |
|---|
| 2026.04.15 | ₩42,957 | ₩43,177 | ₩42,824 | ₩43,144 | +0.43% | 21.7만 |
|---|
| 2026.04.14 | ₩42,557 | ₩42,931 | ₩42,517 | ₩42,931 | +0.88% | 68.9만 |
|---|
| 2026.04.13 | ₩42,076 | ₩42,423 | ₩41,963 | ₩42,397 | +0.76% | 34.3만 |
|---|
| 2026.04.10 | ₩42,357 | ₩42,357 | ₩42,063 | ₩42,090 | -0.63% | 13.2만 |
|---|
| 2026.04.09 | ₩41,850 | ₩42,223 | ₩41,850 | ₩42,143 | +0.70% | 28.5만 |
|---|
| 2026.04.08 | ₩41,996 | ₩41,996 | ₩41,663 | ₩41,916 | -0.19% | 14.1만 |
|---|
| 2026.04.07 | ₩41,142 | ₩41,142 | ₩40,695 | ₩41,142 | 0.00% | 28.4만 |
|---|
| 2026.04.06 | ₩41,022 | ₩41,182 | ₩40,982 | ₩41,182 | +0.39% | 22.8만 |
|---|
| 2026.04.02 | ₩40,502 | ₩41,089 | ₩40,422 | ₩41,022 | +1.29% | 21.1만 |
|---|
| 2026.04.01 | ₩40,929 | ₩41,116 | ₩40,595 | ₩40,942 | +0.03% | 23.7만 |
|---|
| 2026.03.31 | ₩40,555 | ₩41,149 | ₩40,472 | ₩41,116 | +1.38% | 19만 |
|---|
| 2026.03.30 | ₩40,408 | ₩40,462 | ₩39,955 | ₩40,088 | -0.79% | 17.6만 |
|---|
| 2026.03.27 | ₩40,675 | ₩40,675 | ₩40,061 | ₩40,168 | -1.25% | 17.7만 |
|---|
| 2026.03.26 | ₩41,136 | ₩41,289 | ₩40,729 | ₩40,729 | -0.99% | 10.1만 |
|---|
| 2026.03.25 | ₩41,489 | ₩41,556 | ₩41,262 | ₩41,383 | -0.26% | 32.7만 |
|---|
| 2026.03.24 | ₩41,129 | ₩41,409 | ₩40,996 | ₩41,156 | +0.06% | 18.6만 |
|---|
| 2026.03.23 | ₩41,463 | ₩41,696 | ₩41,242 | ₩41,302 | -0.39% | 22.6만 |
|---|
| 2026.03.20 | ₩41,423 | ₩41,440 | ₩40,782 | ₩40,909 | -1.24% | 19.1만 |
|---|
| 2026.03.19 | ₩41,369 | ₩41,636 | ₩41,249 | ₩41,516 | +0.35% | 15.3만 |
|---|
| 2026.03.18 | ₩42,130 | ₩42,130 | ₩41,569 | ₩41,623 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩42,237 | ₩42,382 | ₩42,157 | ₩42,157 | -0.19% | 12.9만 |
|---|
| 2026.03.16 | ₩42,010 | ₩42,246 | ₩41,996 | ₩42,130 | +0.29% | 19.4만 |
|---|
| 2026.03.13 | ₩42,130 | ₩42,289 | ₩41,649 | ₩41,716 | -0.98% | 12.5만 |
|---|
| 2026.03.12 | ₩42,103 | ₩42,210 | ₩41,730 | ₩41,930 | -0.41% | 19.6만 |
|---|
| 2026.03.11 | ₩42,397 | ₩42,437 | ₩42,157 | ₩42,317 | -0.19% | 12.1만 |
|---|
| 2026.03.10 | ₩42,397 | ₩42,677 | ₩42,223 | ₩42,330 | -0.16% | 20.1만 |
|---|
| 2026.03.09 | ₩41,716 | ₩42,437 | ₩41,543 | ₩42,397 | +1.63% | 23.3만 |
|---|
| 2026.03.06 | ₩42,103 | ₩42,277 | ₩41,903 | ₩42,117 | +0.03% | 19.7만 |
|---|
| 2026.03.05 | ₩42,624 | ₩42,670 | ₩42,143 | ₩42,504 | -0.28% | 19.1만 |
|---|
| 2026.03.04 | ₩42,584 | ₩42,810 | ₩42,403 | ₩42,737 | +0.36% | 17만 |
|---|
| 2026.03.03 | ₩42,090 | ₩42,624 | ₩41,876 | ₩42,477 | +0.92% | 22.6만 |
|---|
| 2026.03.02 | ₩42,570 | ₩42,957 | ₩42,370 | ₩42,837 | +0.63% | 16.1만 |
|---|
| 2026.02.27 | ₩42,770 | ₩43,051 | ₩42,704 | ₩43,024 | +0.59% | 15.8만 |
|---|
| 2026.02.26 | ₩43,344 | ₩43,344 | ₩42,704 | ₩43,064 | -0.65% | 16.6만 |
|---|
| 2026.02.25 | ₩43,157 | ₩43,278 | ₩43,051 | ₩43,237 | +0.19% | 20.6만 |
|---|
| 2026.02.24 | ₩42,570 | ₩43,011 | ₩42,570 | ₩42,971 | +0.94% | 12.8만 |
|---|
| 2026.02.23 | ₩42,917 | ₩42,987 | ₩42,517 | ₩42,664 | -0.59% | 18.2만 |
|---|
| 2026.02.20 | ₩42,557 | ₩42,931 | ₩42,518 | ₩42,931 | +0.88% | 13만 |
|---|
| 2026.02.19 | ₩42,637 | ₩42,813 | ₩42,477 | ₩42,624 | -0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩42,704 | ₩42,810 | ₩42,537 | ₩42,690 | -0.03% | 35.9만 |
|---|
| 2026.02.17 | ₩42,410 | ₩42,677 | ₩42,143 | ₩42,544 | +0.31% | 39.7만 |
|---|
| 2026.02.13 | ₩42,584 | ₩42,704 | ₩42,277 | ₩42,490 | -0.22% | 17.9만 |
|---|
| 2026.02.12 | ₩43,144 | ₩43,157 | ₩42,397 | ₩42,490 | -1.52% | 37.7만 |
|---|
| 2026.02.11 | ₩43,237 | ₩43,237 | ₩42,824 | ₩42,984 | -0.59% | 40.7만 |
|---|
| 2026.02.10 | ₩43,304 | ₩43,304 | ₩42,864 | ₩42,917 | -0.89% | 20.4만 |
|---|
| 2026.02.09 | ₩42,810 | ₩43,171 | ₩42,793 | ₩43,077 | +0.62% | 15.8만 |
|---|
| 2026.02.06 | ₩42,544 | ₩43,024 | ₩42,423 | ₩42,917 | +0.88% | 52.4만 |
|---|
| 2026.02.05 | ₩42,343 | ₩42,596 | ₩42,197 | ₩42,290 | -0.13% | 25.1만 |
|---|
| 2026.02.04 | ₩42,931 | ₩42,931 | ₩42,390 | ₩42,597 | -0.78% | 37.6만 |
|---|
| 2026.02.03 | ₩43,251 | ₩43,251 | ₩42,624 | ₩42,944 | -0.71% | 16.4만 |
|---|
| 2026.02.02 | ₩42,897 | ₩43,364 | ₩42,897 | ₩43,224 | +0.76% | 12.2만 |
|---|
| 2026.01.30 | ₩43,665 | ₩43,665 | ₩42,937 | ₩43,237 | -0.98% | 17.5만 |
|---|
| 2026.01.29 | ₩43,371 | ₩43,371 | ₩42,737 | ₩43,264 | -0.25% | 16.4만 |
|---|
| 2026.01.28 | ₩43,451 | ₩43,451 | ₩43,232 | ₩43,358 | -0.21% | 17.3만 |
|---|
| 2026.01.27 | ₩43,211 | ₩43,371 | ₩43,131 | ₩43,371 | +0.37% | 13.7만 |
|---|
| 2026.01.26 | ₩42,944 | ₩43,117 | ₩42,944 | ₩43,064 | +0.28% | 16.7만 |
|---|
| 2026.01.23 | ₩42,730 | ₩42,924 | ₩42,664 | ₩42,864 | +0.31% | 18만 |
|---|
| 2026.01.22 | ₩42,704 | ₩42,830 | ₩42,570 | ₩42,744 | +0.09% | 15.9만 |
|---|
| 2026.01.21 | ₩42,090 | ₩42,637 | ₩42,063 | ₩42,477 | +0.92% | 26.4만 |
|---|
| 2026.01.20 | ₩42,303 | ₩42,430 | ₩42,010 | ₩42,076 | -0.54% | 23만 |
|---|
| 2026.01.16 | ₩42,877 | ₩42,904 | ₩42,610 | ₩42,784 | -0.22% | 37.5만 |
|---|
| 2026.01.15 | ₩42,904 | ₩42,917 | ₩42,704 | ₩42,770 | -0.31% | 98만 |
|---|
| 2026.01.14 | ₩42,650 | ₩42,717 | ₩42,410 | ₩42,677 | +0.06% | 34.6만 |
|---|
| 2026.01.13 | ₩42,944 | ₩42,944 | ₩42,664 | ₩42,810 | -0.31% | 16.1만 |
|---|
| 2026.01.12 | ₩42,664 | ₩42,980 | ₩42,664 | ₩42,917 | +0.59% | 14.6만 |
|---|
| 2026.01.09 | ₩42,557 | ₩42,864 | ₩42,544 | ₩42,770 | +0.50% | 28.7만 |
|---|
| 2026.01.08 | ₩42,610 | ₩42,637 | ₩42,490 | ₩42,584 | -0.06% | 26.1만 |
|---|
| 2026.01.07 | ₩42,770 | ₩42,864 | ₩42,570 | ₩42,610 | -0.37% | 24.1만 |
|---|
| 2026.01.06 | ₩42,517 | ₩42,705 | ₩42,477 | ₩42,677 | +0.38% | 22.1만 |
|---|
| 2026.01.05 | ₩42,437 | ₩42,517 | ₩42,345 | ₩42,477 | +0.09% | 19.8만 |
|---|
| 2026.01.02 | ₩42,450 | ₩42,450 | ₩42,070 | ₩42,263 | -0.44% | 13.8만 |
|---|
| 2025.12.31 | ₩42,570 | ₩42,570 | ₩42,237 | ₩42,277 | -0.69% | 17.5만 |
|---|
| 2025.12.30 | ₩42,597 | ₩42,597 | ₩42,450 | ₩42,530 | -0.16% | 16.4만 |
|---|
| 2025.12.29 | ₩42,770 | ₩42,891 | ₩42,718 | ₩42,850 | +0.19% | 9.6만 |
|---|
| 2025.12.26 | ₩42,957 | ₩43,011 | ₩42,891 | ₩42,971 | +0.03% | 17.6만 |
|---|
| 2025.12.24 | ₩42,864 | ₩43,011 | ₩42,797 | ₩42,971 | +0.25% | 6.1만 |
|---|
| 2025.12.23 | ₩42,597 | ₩42,944 | ₩42,597 | ₩42,810 | +0.50% | 18.4만 |
|---|
| 2025.12.22 | ₩42,597 | ₩42,664 | ₩42,437 | ₩42,597 | 0.00% | 14.2만 |
|---|
| 2025.12.19 | ₩42,143 | ₩42,450 | ₩42,143 | ₩42,397 | +0.60% | 17.6만 |
|---|
| 2025.12.18 | ₩42,076 | ₩42,250 | ₩41,930 | ₩42,036 | -0.10% | 12.2만 |
|---|
| 2025.12.17 | ₩42,183 | ₩42,183 | ₩41,743 | ₩41,743 | -1.04% | 12.2만 |
|---|
| 2025.12.16 | ₩42,130 | ₩42,157 | ₩41,850 | ₩42,076 | -0.13% | 12.7만 |
|---|
| 2025.12.15 | ₩42,437 | ₩42,437 | ₩42,103 | ₩42,183 | -0.60% | 15.5만 |
|---|
| 2025.12.12 | ₩42,570 | ₩42,570 | ₩42,076 | ₩42,237 | -0.78% | 15.3만 |
|---|
| 2025.12.11 | ₩42,410 | ₩42,624 | ₩42,210 | ₩42,624 | +0.50% | 19.2만 |
|---|
| 2025.12.10 | ₩42,277 | ₩42,544 | ₩42,149 | ₩42,477 | +0.47% | 15.6만 |
|---|
| 2025.12.09 | ₩42,303 | ₩42,343 | ₩42,250 | ₩42,317 | +0.03% | 14.6만 |
|---|
| 2025.12.08 | ₩42,557 | ₩42,557 | ₩42,170 | ₩42,303 | -0.60% | 16.2만 |
|---|
| 2025.12.05 | ₩42,437 | ₩42,475 | ₩42,286 | ₩42,383 | -0.13% | 22.5만 |
|---|
| 2025.12.04 | ₩42,517 | ₩42,517 | ₩42,117 | ₩42,343 | -0.41% | 14.1만 |
|---|
| 2025.12.03 | ₩42,250 | ₩42,423 | ₩42,143 | ₩42,357 | +0.25% | 20.1만 |
|---|
| 2025.12.02 | ₩42,357 | ₩42,463 | ₩42,139 | ₩42,263 | -0.22% | 21.2만 |
|---|
| 2025.12.01 | ₩42,330 | ₩42,370 | ₩42,090 | ₩42,210 | -0.28% | 13.5만 |
|---|
| 2025.11.28 | ₩42,544 | ₩42,717 | ₩42,526 | ₩42,704 | +0.38% | 6.6만 |
|---|
| 2025.11.26 | ₩42,397 | ₩42,610 | ₩42,303 | ₩42,530 | +0.31% | 11.6만 |
|---|
| 2025.11.25 | ₩41,956 | ₩42,306 | ₩41,691 | ₩42,237 | +0.67% | 22.7만 |
|---|
| 2025.11.24 | ₩41,663 | ₩41,930 | ₩41,503 | ₩41,876 | +0.51% | 14.9만 |
|---|
| 2025.11.21 | ₩41,122 | ₩41,730 | ₩41,026 | ₩41,396 | +0.67% | 15.4만 |
|---|
| 2025.11.20 | ₩42,117 | ₩42,263 | ₩40,996 | ₩41,036 | -2.57% | 16.1만 |
|---|
| 2025.11.19 | ₩41,516 | ₩41,755 | ₩41,312 | ₩41,529 | +0.03% | 13.7만 |
|---|
| 2025.11.18 | ₩41,569 | ₩41,669 | ₩41,197 | ₩41,449 | -0.29% | 16.3만 |
|---|
| 2025.11.17 | ₩42,036 | ₩42,210 | ₩41,603 | ₩41,796 | -0.57% | 18만 |
|---|
| 2025.11.14 | ₩41,703 | ₩42,277 | ₩41,669 | ₩42,076 | +0.90% | 11.8만 |
|---|
| 2025.11.13 | ₩42,530 | ₩42,544 | ₩42,016 | ₩42,103 | -1.00% | 16.2만 |
|---|
| 2025.11.12 | ₩42,557 | ₩42,650 | ₩42,410 | ₩42,544 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩42,370 | ₩42,648 | ₩42,014 | ₩42,584 | +0.50% | 22만 |
|---|
| 2025.11.10 | ₩42,250 | ₩42,410 | ₩42,018 | ₩42,383 | +0.32% | 15.4만 |
|---|
| 2025.11.07 | ₩41,743 | ₩41,916 | ₩41,347 | ₩41,876 | +0.32% | 7.6만 |
|---|
| 2025.11.06 | ₩42,197 | ₩42,383 | ₩41,689 | ₩41,863 | -0.79% | 25만 |
|---|
| 2025.11.05 | ₩42,090 | ₩42,417 | ₩42,010 | ₩42,183 | +0.22% | 13.5만 |
|---|
| 2025.11.04 | ₩42,103 | ₩42,330 | ₩42,022 | ₩42,117 | +0.03% | 16.3만 |
|---|
| 2025.11.03 | ₩42,664 | ₩42,770 | ₩42,303 | ₩42,490 | -0.41% | 10.3만 |
|---|
| 2025.10.31 | ₩42,804 | ₩42,804 | ₩42,504 | ₩42,664 | -0.33% | 26.4만 |
|---|
| 2025.10.30 | ₩42,637 | ₩42,794 | ₩42,504 | ₩42,530 | -0.25% | 13.8만 |
|---|
| 2025.10.29 | ₩42,891 | ₩42,937 | ₩42,495 | ₩42,784 | -0.25% | 16.7만 |
|---|
| 2025.10.28 | ₩42,797 | ₩42,981 | ₩42,624 | ₩42,770 | -0.06% | 11.2만 |
|---|
| 2025.10.27 | ₩42,597 | ₩42,690 | ₩42,501 | ₩42,677 | +0.19% | 9.5만 |
|---|
| 2025.10.24 | ₩42,183 | ₩42,263 | ₩42,143 | ₩42,183 | 0.00% | 14.5만 |
|---|
| 2025.10.23 | ₩41,983 | ₩42,137 | ₩41,838 | ₩42,023 | +0.10% | 15.7만 |
|---|
| 2025.10.22 | ₩42,090 | ₩42,130 | ₩41,611 | ₩41,930 | -0.38% | 14.5만 |
|---|
| 2025.10.21 | ₩42,130 | ₩42,157 | ₩41,970 | ₩42,117 | -0.03% | 19.5만 |
|---|
| 2025.10.20 | ₩41,930 | ₩42,238 | ₩41,930 | ₩42,143 | +0.51% | 16.8만 |
|---|
| 2025.10.17 | ₩41,369 | ₩41,850 | ₩41,294 | ₩41,770 | +0.97% | 15.2만 |
|---|
| 2025.10.16 | ₩41,890 | ₩41,915 | ₩41,284 | ₩41,489 | -0.96% | 18.7만 |
|---|
| 2025.10.15 | ₩41,970 | ₩42,036 | ₩41,471 | ₩41,770 | -0.48% | 12.8만 |
|---|
| 2025.10.14 | ₩41,489 | ₩41,923 | ₩41,236 | ₩41,730 | +0.58% | 20.7만 |
|---|
| 2025.10.13 | ₩41,716 | ₩41,810 | ₩41,481 | ₩41,796 | +0.19% | 14.8만 |
|---|
| 2025.10.10 | ₩42,343 | ₩42,423 | ₩41,169 | ₩41,209 | -2.68% | 19.7만 |
|---|