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 | ₩46,477 | ₩46,590 | ₩46,396 | ₩46,543 | +0.14% | 46.1만 |
| 2026.10.08 | ₩46,436 | ₩46,503 | ₩46,209 | ₩46,410 | -0.06% | 50.9만 |
| 2026.10.07 | ₩46,370 | ₩46,543 | ₩46,330 | ₩46,503 | +0.29% | 63.2만 |
| 2026.10.06 | ₩46,570 | ₩46,717 | ₩46,463 | ₩46,624 | +0.11% | 217.1만 |
| 2026.10.05 | ₩46,142 | ₩46,477 | ₩46,130 | ₩46,463 | +0.70% | 29.2만 |
| 2026.10.02 | ₩46,289 | ₩46,289 | ₩45,982 | ₩46,142 | -0.32% | 23.3만 |
| 2026.10.01 | ₩45,822 | ₩45,955 | ₩45,474 | ₩45,875 | +0.12% | 20.3만 |
| 2026.09.30 | ₩46,102 | ₩46,330 | ₩45,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,049 |
| -0.12% |
| 23.5만 |
| 2026.09.29 | ₩46,223 | ₩46,223 | ₩45,835 | ₩46,022 | -0.43% | 32만 |
|---|
| 2026.09.28 | ₩46,169 | ₩46,256 | ₩45,915 | ₩46,076 | -0.20% | 17.1만 |
|---|
| 2026.09.25 | ₩46,169 | ₩46,343 | ₩46,056 | ₩46,316 | +0.32% | 20.2만 |
|---|
| 2026.09.24 | ₩46,022 | ₩46,183 | ₩45,902 | ₩46,096 | +0.16% | 23.4만 |
|---|
| 2026.09.23 | ₩46,343 | ₩46,403 | ₩46,062 | ₩46,156 | -0.40% | 17.2만 |
|---|
| 2026.09.22 | ₩46,477 | ₩46,664 | ₩46,370 | ₩46,450 | -0.06% | 35.9만 |
|---|
| 2026.09.21 | ₩46,162 | ₩46,583 | ₩46,162 | ₩46,436 | +0.59% | 30만 |
|---|
| 2026.09.18 | ₩46,022 | ₩46,022 | ₩45,768 | ₩45,982 | -0.09% | 33.7만 |
|---|
| 2026.09.17 | ₩45,848 | ₩46,102 | ₩45,755 | ₩45,929 | +0.17% | 22.7만 |
|---|
| 2026.09.16 | ₩45,675 | ₩45,942 | ₩45,207 | ₩45,474 | -0.44% | 23.5만 |
|---|
| 2026.09.15 | ₩45,862 | ₩45,862 | ₩45,588 | ₩45,675 | -0.41% | 17만 |
|---|
| 2026.09.14 | ₩45,728 | ₩46,089 | ₩45,681 | ₩45,848 | +0.26% | 18.8만 |
|---|
| 2026.09.11 | ₩45,929 | ₩46,076 | ₩45,929 | ₩45,982 | +0.12% | 19.6만 |
|---|
| 2026.09.10 | ₩45,661 | ₩45,755 | ₩45,595 | ₩45,661 | 0.00% | 20만 |
|---|
| 2026.09.09 | ₩46,009 | ₩46,009 | ₩45,815 | ₩45,889 | -0.26% | 22.7만 |
|---|
| 2026.09.08 | ₩46,343 | ₩46,343 | ₩46,022 | ₩46,089 | -0.55% | 21.3만 |
|---|
| 2026.09.04 | ₩46,463 | ₩46,463 | ₩46,236 | ₩46,303 | -0.35% | 19.7만 |
|---|
| 2026.09.03 | ₩46,343 | ₩46,557 | ₩46,169 | ₩46,463 | +0.26% | 24.2만 |
|---|
| 2026.09.02 | ₩46,009 | ₩46,142 | ₩45,922 | ₩46,089 | +0.17% | 17.3만 |
|---|
| 2026.09.01 | ₩46,102 | ₩46,217 | ₩45,775 | ₩45,915 | -0.41% | 22만 |
|---|
| 2026.08.31 | ₩46,503 | ₩46,570 | ₩46,303 | ₩46,557 | +0.11% | 35만 |
|---|
| 2026.08.28 | ₩46,717 | ₩46,811 | ₩46,450 | ₩46,543 | -0.37% | 13.3만 |
|---|
| 2026.08.27 | ₩46,570 | ₩46,664 | ₩46,410 | ₩46,557 | -0.03% | 20.1만 |
|---|
| 2026.08.26 | ₩46,396 | ₩46,583 | ₩46,276 | ₩46,383 | -0.03% | 26만 |
|---|
| 2026.08.25 | ₩46,330 | ₩46,436 | ₩46,249 | ₩46,370 | +0.09% | 34.7만 |
|---|
| 2026.08.24 | ₩46,396 | ₩46,436 | ₩46,169 | ₩46,316 | -0.17% | 22.9만 |
|---|
| 2026.08.21 | ₩46,423 | ₩46,714 | ₩46,255 | ₩46,410 | -0.03% | 13.1만 |
|---|
| 2026.08.20 | ₩46,470 | ₩46,470 | ₩46,129 | ₩46,209 | -0.56% | 37.9만 |
|---|
| 2026.08.19 | ₩46,811 | ₩46,811 | ₩46,537 | ₩46,597 | -0.46% | 22.7만 |
|---|
| 2026.08.18 | ₩46,797 | ₩46,797 | ₩46,583 | ₩46,637 | -0.34% | 20.4만 |
|---|
| 2026.08.17 | ₩47,024 | ₩47,024 | ₩46,851 | ₩46,864 | -0.34% | 17.6만 |
|---|
| 2026.08.14 | ₩47,292 | ₩47,292 | ₩46,931 | ₩47,011 | -0.59% | 23만 |
|---|
| 2026.08.13 | ₩46,844 | ₩47,038 | ₩46,816 | ₩47,024 | +0.39% | 21.3만 |
|---|
| 2026.08.12 | ₩46,864 | ₩46,864 | ₩46,650 | ₩46,717 | -0.31% | 24.8만 |
|---|
| 2026.08.11 | ₩46,958 | ₩46,958 | ₩46,543 | ₩46,597 | -0.77% | 26.4만 |
|---|
| 2026.08.10 | ₩46,677 | ₩46,877 | ₩46,677 | ₩46,784 | +0.23% | 15.1만 |
|---|
| 2026.08.07 | ₩46,637 | ₩46,744 | ₩46,523 | ₩46,730 | +0.20% | 26.5만 |
|---|
| 2026.08.06 | ₩46,583 | ₩46,583 | ₩46,356 | ₩46,450 | -0.29% | 23.6만 |
|---|
| 2026.08.05 | ₩46,944 | ₩46,944 | ₩46,477 | ₩46,517 | -0.91% | 22.3만 |
|---|
| 2026.08.04 | ₩46,209 | ₩46,583 | ₩46,009 | ₩46,463 | +0.55% | 22.5만 |
|---|
| 2026.08.03 | ₩45,514 | ₩45,915 | ₩45,514 | ₩45,875 | +0.79% | 21.3만 |
|---|
| 2026.07.31 | ₩45,474 | ₩45,701 | ₩45,154 | ₩45,595 | +0.26% | 19.4만 |
|---|
| 2026.07.30 | ₩45,033 | ₩45,354 | ₩44,921 | ₩45,341 | +0.68% | 19만 |
|---|
| 2026.07.29 | ₩45,154 | ₩45,314 | ₩44,592 | ₩44,592 | -1.24% | 22만 |
|---|
| 2026.07.28 | ₩44,980 | ₩45,247 | ₩44,902 | ₩45,073 | +0.21% | 15.1만 |
|---|
| 2026.07.27 | ₩45,220 | ₩45,347 | ₩44,873 | ₩45,007 | -0.47% | 23.7만 |
|---|
| 2026.07.24 | ₩44,886 | ₩45,260 | ₩44,886 | ₩45,007 | +0.27% | 23.2만 |
|---|
| 2026.07.23 | ₩44,940 | ₩45,187 | ₩44,793 | ₩44,913 | -0.06% | 27.9만 |
|---|
| 2026.07.22 | ₩45,448 | ₩45,554 | ₩45,381 | ₩45,421 | -0.06% | 30.3만 |
|---|
| 2026.07.21 | ₩45,394 | ₩45,468 | ₩45,194 | ₩45,448 | +0.12% | 24.4만 |
|---|
| 2026.07.20 | ₩45,167 | ₩45,347 | ₩45,013 | ₩45,020 | -0.33% | 15.6만 |
|---|
| 2026.07.17 | ₩45,100 | ₩45,273 | ₩44,932 | ₩45,060 | -0.09% | 17.3만 |
|---|
| 2026.07.16 | ₩45,407 | ₩45,581 | ₩45,234 | ₩45,407 | 0.00% | 16.4만 |
|---|
| 2026.07.15 | ₩45,367 | ₩45,514 | ₩45,274 | ₩45,461 | +0.21% | 18.1만 |
|---|
| 2026.07.14 | ₩45,327 | ₩45,648 | ₩45,140 | ₩45,314 | -0.03% | 23.6만 |
|---|
| 2026.07.13 | ₩45,247 | ₩45,541 | ₩45,116 | ₩45,167 | -0.18% | 19.1만 |
|---|
| 2026.07.10 | ₩45,274 | ₩45,481 | ₩45,100 | ₩45,381 | +0.24% | 17.8만 |
|---|
| 2026.07.09 | ₩45,007 | ₩45,247 | ₩44,926 | ₩45,234 | +0.50% | 26.2만 |
|---|
| 2026.07.08 | ₩44,900 | ₩45,023 | ₩44,713 | ₩44,980 | +0.18% | 24.6만 |
|---|
| 2026.07.07 | ₩45,154 | ₩45,220 | ₩44,988 | ₩45,047 | -0.24% | 28.9만 |
|---|
| 2026.07.06 | ₩45,247 | ₩45,247 | ₩44,993 | ₩45,180 | -0.15% | 21.6만 |
|---|
| 2026.07.02 | ₩45,020 | ₩45,220 | ₩44,652 | ₩44,953 | -0.15% | 27.5만 |
|---|
| 2026.07.01 | ₩44,926 | ₩45,029 | ₩44,552 | ₩44,913 | -0.03% | 32.5만 |
|---|
| 2026.06.30 | ₩45,020 | ₩45,301 | ₩44,901 | ₩45,207 | +0.42% | 74.8만 |
|---|
| 2026.06.29 | ₩44,820 | ₩44,980 | ₩44,539 | ₩44,953 | +0.30% | 25.4만 |
|---|
| 2026.06.26 | ₩44,151 | ₩44,705 | ₩44,151 | ₩44,485 | +0.76% | 25.4만 |
|---|
| 2026.06.25 | ₩44,693 | ₩44,693 | ₩44,266 | ₩44,405 | -0.64% | 29.7만 |
|---|
| 2026.06.24 | ₩44,579 | ₩44,766 | ₩44,312 | ₩44,432 | -0.33% | 17.1만 |
|---|
| 2026.06.23 | ₩44,365 | ₩44,699 | ₩44,325 | ₩44,472 | +0.24% | 18.2만 |
|---|
| 2026.06.22 | ₩45,087 | ₩45,260 | ₩44,873 | ₩44,953 | -0.30% | 32.9만 |
|---|
| 2026.06.18 | ₩45,260 | ₩45,260 | ₩44,941 | ₩45,087 | -0.38% | 22.2만 |
|---|
| 2026.06.17 | ₩45,354 | ₩45,354 | ₩44,659 | ₩44,779 | -1.27% | 28.2만 |
|---|
| 2026.06.16 | ₩45,635 | ₩45,635 | ₩45,234 | ₩45,287 | -0.76% | 31만 |
|---|
| 2026.06.15 | ₩45,327 | ₩45,581 | ₩45,260 | ₩45,514 | +0.41% | 19만 |
|---|
| 2026.06.12 | ₩44,833 | ₩45,032 | ₩44,552 | ₩44,926 | +0.21% | 22.3만 |
|---|
| 2026.06.11 | ₩44,205 | ₩44,833 | ₩44,064 | ₩44,699 | +1.12% | 32만 |
|---|
| 2026.06.10 | ₩44,485 | ₩44,685 | ₩43,991 | ₩44,018 | -1.05% | 36.1만 |
|---|
| 2026.06.09 | ₩44,873 | ₩45,013 | ₩43,804 | ₩44,566 | -0.68% | 32.9만 |
|---|
| 2026.06.08 | ₩45,060 | ₩45,060 | ₩44,606 | ₩44,646 | -0.92% | 37.9만 |
|---|
| 2026.06.05 | ₩45,421 | ₩45,421 | ₩44,338 | ₩44,459 | -2.12% | 32.8만 |
|---|
| 2026.06.04 | ₩45,381 | ₩45,615 | ₩45,260 | ₩45,534 | +0.34% | 24만 |
|---|
| 2026.06.03 | ₩45,621 | ₩45,621 | ₩45,327 | ₩45,421 | -0.44% | 30.5만 |
|---|
| 2026.06.02 | ₩45,554 | ₩45,635 | ₩45,407 | ₩45,608 | +0.12% | 23.7만 |
|---|
| 2026.06.01 | ₩45,568 | ₩45,688 | ₩45,154 | ₩45,568 | 0.00% | 33.1만 |
|---|
| 2026.05.29 | ₩45,902 | ₩45,902 | ₩45,514 | ₩45,782 | -0.26% | 33.9만 |
|---|
| 2026.05.28 | ₩45,608 | ₩46,102 | ₩45,461 | ₩45,728 | +0.26% | 47.7만 |
|---|
| 2026.05.27 | ₩45,715 | ₩45,715 | ₩45,468 | ₩45,568 | -0.32% | 38.2만 |
|---|
| 2026.05.26 | ₩45,661 | ₩45,661 | ₩45,501 | ₩45,608 | -0.12% | 39.2만 |
|---|
| 2026.05.22 | ₩45,474 | ₩45,528 | ₩45,327 | ₩45,381 | -0.21% | 17.8만 |
|---|
| 2026.05.21 | ₩44,940 | ₩45,234 | ₩44,849 | ₩45,180 | +0.54% | 13.3만 |
|---|
| 2026.05.20 | ₩44,739 | ₩45,087 | ₩44,739 | ₩44,980 | +0.54% | 15.4만 |
|---|
| 2026.05.19 | ₩44,806 | ₩44,953 | ₩44,606 | ₩44,739 | -0.15% | 29.5만 |
|---|
| 2026.05.18 | ₩44,753 | ₩45,007 | ₩44,673 | ₩44,900 | +0.33% | 21.9만 |
|---|
| 2026.05.15 | ₩44,900 | ₩45,033 | ₩44,699 | ₩44,846 | -0.12% | 20.8만 |
|---|
| 2026.05.14 | ₩45,100 | ₩45,321 | ₩45,073 | ₩45,194 | +0.21% | 71.8만 |
|---|
| 2026.05.13 | ₩44,739 | ₩44,966 | ₩44,539 | ₩44,913 | +0.39% | 22.7만 |
|---|
| 2026.05.12 | ₩44,659 | ₩44,686 | ₩44,342 | ₩44,659 | 0.00% | 23.8만 |
|---|
| 2026.05.11 | ₩44,606 | ₩44,739 | ₩44,586 | ₩44,673 | +0.15% | 22.8만 |
|---|
| 2026.05.08 | ₩44,646 | ₩44,759 | ₩44,472 | ₩44,632 | -0.03% | 31.5만 |
|---|
| 2026.05.07 | ₩44,659 | ₩44,699 | ₩44,298 | ₩44,699 | +0.09% | 23.5만 |
|---|
| 2026.05.06 | ₩44,352 | ₩44,590 | ₩44,272 | ₩44,552 | +0.45% | 24.1만 |
|---|
| 2026.05.05 | ₩43,897 | ₩44,178 | ₩43,897 | ₩44,085 | +0.43% | 26만 |
|---|
| 2026.05.04 | ₩43,911 | ₩44,004 | ₩43,630 | ₩43,764 | -0.33% | 24.4만 |
|---|
| 2026.05.01 | ₩44,191 | ₩44,539 | ₩43,897 | ₩43,924 | -0.60% | 17만 |
|---|
| 2026.04.30 | ₩43,897 | ₩44,178 | ₩43,670 | ₩44,125 | +0.52% | 22.2만 |
|---|
| 2026.04.29 | ₩43,697 | ₩43,724 | ₩43,497 | ₩43,684 | -0.03% | 42.7만 |
|---|
| 2026.04.28 | ₩43,710 | ₩43,710 | ₩43,523 | ₩43,684 | -0.06% | 32.7만 |
|---|
| 2026.04.27 | ₩43,737 | ₩43,831 | ₩43,657 | ₩43,777 | +0.09% | 40.7만 |
|---|
| 2026.04.24 | ₩43,657 | ₩43,964 | ₩43,456 | ₩43,737 | +0.18% | 21.2만 |
|---|
| 2026.04.23 | ₩43,523 | ₩43,590 | ₩43,096 | ₩43,430 | -0.21% | 34만 |
|---|
| 2026.04.22 | ₩43,523 | ₩43,737 | ₩43,391 | ₩43,603 | +0.18% | 454.3만 |
|---|
| 2026.04.21 | ₩43,684 | ₩43,684 | ₩43,176 | ₩43,229 | -1.04% | 15.2만 |
|---|
| 2026.04.20 | ₩43,657 | ₩43,657 | ₩43,410 | ₩43,483 | -0.40% | 28.9만 |
|---|
| 2026.04.17 | ₩43,577 | ₩43,911 | ₩43,456 | ₩43,911 | +0.77% | 61.6만 |
|---|
| 2026.04.16 | ₩43,430 | ₩43,430 | ₩43,082 | ₩43,256 | -0.40% | 16.5만 |
|---|
| 2026.04.15 | ₩43,015 | ₩43,236 | ₩42,882 | ₩43,203 | +0.43% | 21.7만 |
|---|
| 2026.04.14 | ₩42,615 | ₩42,989 | ₩42,575 | ₩42,989 | +0.88% | 68.9만 |
|---|
| 2026.04.13 | ₩42,134 | ₩42,481 | ₩42,020 | ₩42,454 | +0.76% | 34.3만 |
|---|
| 2026.04.10 | ₩42,414 | ₩42,414 | ₩42,120 | ₩42,147 | -0.63% | 13.2만 |
|---|
| 2026.04.09 | ₩41,906 | ₩42,281 | ₩41,906 | ₩42,200 | +0.70% | 28.5만 |
|---|
| 2026.04.08 | ₩42,053 | ₩42,053 | ₩41,719 | ₩41,973 | -0.19% | 14.1만 |
|---|
| 2026.04.07 | ₩41,198 | ₩41,198 | ₩40,750 | ₩41,198 | 0.00% | 28.4만 |
|---|
| 2026.04.06 | ₩41,078 | ₩41,238 | ₩41,038 | ₩41,238 | +0.39% | 22.8만 |
|---|
| 2026.04.02 | ₩40,557 | ₩41,145 | ₩40,477 | ₩41,078 | +1.29% | 21.1만 |
|---|
| 2026.04.01 | ₩40,984 | ₩41,171 | ₩40,650 | ₩40,998 | +0.03% | 23.7만 |
|---|
| 2026.03.31 | ₩40,610 | ₩41,205 | ₩40,527 | ₩41,171 | +1.38% | 19만 |
|---|
| 2026.03.30 | ₩40,463 | ₩40,517 | ₩40,009 | ₩40,142 | -0.79% | 17.6만 |
|---|
| 2026.03.27 | ₩40,730 | ₩40,730 | ₩40,116 | ₩40,223 | -1.25% | 17.7만 |
|---|
| 2026.03.26 | ₩41,191 | ₩41,345 | ₩40,784 | ₩40,784 | -0.99% | 10.1만 |
|---|
| 2026.03.25 | ₩41,546 | ₩41,612 | ₩41,318 | ₩41,439 | -0.26% | 32.7만 |
|---|
| 2026.03.24 | ₩41,185 | ₩41,465 | ₩41,051 | ₩41,211 | +0.06% | 18.6만 |
|---|
| 2026.03.23 | ₩41,519 | ₩41,753 | ₩41,298 | ₩41,358 | -0.39% | 22.6만 |
|---|
| 2026.03.20 | ₩41,479 | ₩41,496 | ₩40,837 | ₩40,964 | -1.24% | 19.1만 |
|---|
| 2026.03.19 | ₩41,425 | ₩41,693 | ₩41,305 | ₩41,572 | +0.35% | 15.3만 |
|---|
| 2026.03.18 | ₩42,187 | ₩42,187 | ₩41,626 | ₩41,679 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩42,294 | ₩42,440 | ₩42,214 | ₩42,214 | -0.19% | 12.9만 |
|---|
| 2026.03.16 | ₩42,067 | ₩42,303 | ₩42,053 | ₩42,187 | +0.29% | 19.4만 |
|---|
| 2026.03.13 | ₩42,187 | ₩42,346 | ₩41,706 | ₩41,773 | -0.98% | 12.5만 |
|---|
| 2026.03.12 | ₩42,160 | ₩42,267 | ₩41,786 | ₩41,987 | -0.41% | 19.6만 |
|---|
| 2026.03.11 | ₩42,454 | ₩42,494 | ₩42,214 | ₩42,374 | -0.19% | 12.1만 |
|---|
| 2026.03.10 | ₩42,454 | ₩42,735 | ₩42,281 | ₩42,387 | -0.16% | 20.1만 |
|---|
| 2026.03.09 | ₩41,773 | ₩42,494 | ₩41,599 | ₩42,454 | +1.63% | 23.3만 |
|---|
| 2026.03.06 | ₩42,160 | ₩42,334 | ₩41,960 | ₩42,174 | +0.03% | 19.7만 |
|---|
| 2026.03.05 | ₩42,681 | ₩42,728 | ₩42,200 | ₩42,561 | -0.28% | 19.1만 |
|---|
| 2026.03.04 | ₩42,641 | ₩42,869 | ₩42,461 | ₩42,795 | +0.36% | 17만 |
|---|
| 2026.03.03 | ₩42,147 | ₩42,681 | ₩41,933 | ₩42,534 | +0.92% | 22.6만 |
|---|
| 2026.03.02 | ₩42,628 | ₩43,015 | ₩42,428 | ₩42,895 | +0.63% | 16.1만 |
|---|
| 2026.02.27 | ₩42,828 | ₩43,109 | ₩42,762 | ₩43,082 | +0.59% | 15.8만 |
|---|
| 2026.02.26 | ₩43,403 | ₩43,403 | ₩42,762 | ₩43,122 | -0.65% | 16.6만 |
|---|
| 2026.02.25 | ₩43,216 | ₩43,336 | ₩43,109 | ₩43,296 | +0.19% | 20.6만 |
|---|
| 2026.02.24 | ₩42,628 | ₩43,069 | ₩42,628 | ₩43,029 | +0.94% | 12.8만 |
|---|
| 2026.02.23 | ₩42,975 | ₩43,045 | ₩42,575 | ₩42,722 | -0.59% | 18.2만 |
|---|
| 2026.02.20 | ₩42,615 | ₩42,989 | ₩42,576 | ₩42,989 | +0.88% | 13만 |
|---|
| 2026.02.19 | ₩42,695 | ₩42,871 | ₩42,534 | ₩42,681 | -0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩42,762 | ₩42,869 | ₩42,595 | ₩42,748 | -0.03% | 35.9만 |
|---|
| 2026.02.17 | ₩42,468 | ₩42,735 | ₩42,200 | ₩42,601 | +0.31% | 39.7만 |
|---|
| 2026.02.13 | ₩42,641 | ₩42,762 | ₩42,334 | ₩42,548 | -0.22% | 17.9만 |
|---|
| 2026.02.12 | ₩43,203 | ₩43,216 | ₩42,454 | ₩42,548 | -1.52% | 37.7만 |
|---|
| 2026.02.11 | ₩43,296 | ₩43,296 | ₩42,882 | ₩43,042 | -0.59% | 40.7만 |
|---|
| 2026.02.10 | ₩43,363 | ₩43,363 | ₩42,922 | ₩42,975 | -0.89% | 20.4만 |
|---|
| 2026.02.09 | ₩42,869 | ₩43,229 | ₩42,851 | ₩43,136 | +0.62% | 15.8만 |
|---|
| 2026.02.06 | ₩42,601 | ₩43,082 | ₩42,481 | ₩42,975 | +0.88% | 52.4만 |
|---|
| 2026.02.05 | ₩42,401 | ₩42,653 | ₩42,254 | ₩42,347 | -0.13% | 25.1만 |
|---|
| 2026.02.04 | ₩42,989 | ₩42,989 | ₩42,448 | ₩42,655 | -0.78% | 37.6만 |
|---|
| 2026.02.03 | ₩43,309 | ₩43,309 | ₩42,681 | ₩43,002 | -0.71% | 16.4만 |
|---|
| 2026.02.02 | ₩42,955 | ₩43,423 | ₩42,955 | ₩43,283 | +0.76% | 12.2만 |
|---|
| 2026.01.30 | ₩43,724 | ₩43,724 | ₩42,995 | ₩43,296 | -0.98% | 17.5만 |
|---|
| 2026.01.29 | ₩43,430 | ₩43,430 | ₩42,795 | ₩43,323 | -0.25% | 16.4만 |
|---|
| 2026.01.28 | ₩43,510 | ₩43,510 | ₩43,291 | ₩43,416 | -0.21% | 17.3만 |
|---|
| 2026.01.27 | ₩43,269 | ₩43,430 | ₩43,189 | ₩43,430 | +0.37% | 13.7만 |
|---|
| 2026.01.26 | ₩43,002 | ₩43,176 | ₩43,002 | ₩43,122 | +0.28% | 16.7만 |
|---|
| 2026.01.23 | ₩42,788 | ₩42,982 | ₩42,722 | ₩42,922 | +0.31% | 18만 |
|---|
| 2026.01.22 | ₩42,762 | ₩42,889 | ₩42,628 | ₩42,802 | +0.09% | 15.9만 |
|---|
| 2026.01.21 | ₩42,147 | ₩42,695 | ₩42,120 | ₩42,534 | +0.92% | 26.4만 |
|---|
| 2026.01.20 | ₩42,361 | ₩42,488 | ₩42,067 | ₩42,134 | -0.54% | 23만 |
|---|
| 2026.01.16 | ₩42,935 | ₩42,962 | ₩42,668 | ₩42,842 | -0.22% | 37.5만 |
|---|
| 2026.01.15 | ₩42,962 | ₩42,975 | ₩42,762 | ₩42,828 | -0.31% | 98만 |
|---|
| 2026.01.14 | ₩42,708 | ₩42,775 | ₩42,468 | ₩42,735 | +0.06% | 34.6만 |
|---|
| 2026.01.13 | ₩43,002 | ₩43,002 | ₩42,722 | ₩42,869 | -0.31% | 16.1만 |
|---|
| 2026.01.12 | ₩42,722 | ₩43,038 | ₩42,722 | ₩42,975 | +0.59% | 14.6만 |
|---|
| 2026.01.09 | ₩42,615 | ₩42,922 | ₩42,601 | ₩42,828 | +0.50% | 28.7만 |
|---|
| 2026.01.08 | ₩42,668 | ₩42,695 | ₩42,548 | ₩42,641 | -0.06% | 26.1만 |
|---|
| 2026.01.07 | ₩42,828 | ₩42,922 | ₩42,628 | ₩42,668 | -0.37% | 24.1만 |
|---|
| 2026.01.06 | ₩42,575 | ₩42,763 | ₩42,534 | ₩42,735 | +0.38% | 22.1만 |
|---|
| 2026.01.05 | ₩42,494 | ₩42,575 | ₩42,402 | ₩42,534 | +0.09% | 19.8만 |
|---|
| 2026.01.02 | ₩42,508 | ₩42,508 | ₩42,127 | ₩42,321 | -0.44% | 13.8만 |
|---|
| 2025.12.31 | ₩42,628 | ₩42,628 | ₩42,294 | ₩42,334 | -0.69% | 17.5만 |
|---|
| 2025.12.30 | ₩42,655 | ₩42,655 | ₩42,508 | ₩42,588 | -0.16% | 16.4만 |
|---|
| 2025.12.29 | ₩42,828 | ₩42,949 | ₩42,776 | ₩42,909 | +0.19% | 9.6만 |
|---|
| 2025.12.26 | ₩43,015 | ₩43,069 | ₩42,949 | ₩43,029 | +0.03% | 17.6만 |
|---|
| 2025.12.24 | ₩42,922 | ₩43,069 | ₩42,855 | ₩43,029 | +0.25% | 6.1만 |
|---|
| 2025.12.23 | ₩42,655 | ₩43,002 | ₩42,655 | ₩42,869 | +0.50% | 18.4만 |
|---|
| 2025.12.22 | ₩42,655 | ₩42,722 | ₩42,494 | ₩42,655 | 0.00% | 14.2만 |
|---|
| 2025.12.19 | ₩42,200 | ₩42,508 | ₩42,200 | ₩42,454 | +0.60% | 17.6만 |
|---|
| 2025.12.18 | ₩42,134 | ₩42,307 | ₩41,987 | ₩42,093 | -0.10% | 12.2만 |
|---|
| 2025.12.17 | ₩42,240 | ₩42,240 | ₩41,799 | ₩41,799 | -1.04% | 12.2만 |
|---|
| 2025.12.16 | ₩42,187 | ₩42,214 | ₩41,906 | ₩42,134 | -0.13% | 12.7만 |
|---|
| 2025.12.15 | ₩42,494 | ₩42,494 | ₩42,160 | ₩42,240 | -0.60% | 15.5만 |
|---|
| 2025.12.12 | ₩42,628 | ₩42,628 | ₩42,134 | ₩42,294 | -0.78% | 15.3만 |
|---|
| 2025.12.11 | ₩42,468 | ₩42,681 | ₩42,267 | ₩42,681 | +0.50% | 19.2만 |
|---|
| 2025.12.10 | ₩42,334 | ₩42,601 | ₩42,206 | ₩42,534 | +0.47% | 15.6만 |
|---|
| 2025.12.09 | ₩42,361 | ₩42,401 | ₩42,307 | ₩42,374 | +0.03% | 14.6만 |
|---|
| 2025.12.08 | ₩42,615 | ₩42,615 | ₩42,227 | ₩42,361 | -0.60% | 16.2만 |
|---|
| 2025.12.05 | ₩42,494 | ₩42,533 | ₩42,343 | ₩42,441 | -0.13% | 22.5만 |
|---|
| 2025.12.04 | ₩42,575 | ₩42,575 | ₩42,174 | ₩42,401 | -0.41% | 14.1만 |
|---|
| 2025.12.03 | ₩42,307 | ₩42,481 | ₩42,200 | ₩42,414 | +0.25% | 20.1만 |
|---|
| 2025.12.02 | ₩42,414 | ₩42,521 | ₩42,196 | ₩42,321 | -0.22% | 21.2만 |
|---|
| 2025.12.01 | ₩42,387 | ₩42,428 | ₩42,147 | ₩42,267 | -0.28% | 13.5만 |
|---|
| 2025.11.28 | ₩42,601 | ₩42,775 | ₩42,584 | ₩42,762 | +0.38% | 6.6만 |
|---|
| 2025.11.26 | ₩42,454 | ₩42,668 | ₩42,361 | ₩42,588 | +0.31% | 11.6만 |
|---|
| 2025.11.25 | ₩42,013 | ₩42,363 | ₩41,747 | ₩42,294 | +0.67% | 22.7만 |
|---|
| 2025.11.24 | ₩41,719 | ₩41,987 | ₩41,559 | ₩41,933 | +0.51% | 14.9만 |
|---|
| 2025.11.21 | ₩41,178 | ₩41,786 | ₩41,082 | ₩41,452 | +0.67% | 15.4만 |
|---|
| 2025.11.20 | ₩42,174 | ₩42,321 | ₩41,051 | ₩41,091 | -2.57% | 16.1만 |
|---|
| 2025.11.19 | ₩41,572 | ₩41,811 | ₩41,368 | ₩41,586 | +0.03% | 13.7만 |
|---|
| 2025.11.18 | ₩41,626 | ₩41,726 | ₩41,253 | ₩41,505 | -0.29% | 16.3만 |
|---|
| 2025.11.17 | ₩42,093 | ₩42,267 | ₩41,659 | ₩41,853 | -0.57% | 18만 |
|---|
| 2025.11.14 | ₩41,759 | ₩42,334 | ₩41,726 | ₩42,134 | +0.90% | 11.8만 |
|---|
| 2025.11.13 | ₩42,588 | ₩42,601 | ₩42,073 | ₩42,160 | -1.00% | 16.2만 |
|---|
| 2025.11.12 | ₩42,615 | ₩42,708 | ₩42,468 | ₩42,601 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩42,428 | ₩42,705 | ₩42,071 | ₩42,641 | +0.50% | 22만 |
|---|
| 2025.11.10 | ₩42,307 | ₩42,468 | ₩42,075 | ₩42,441 | +0.32% | 15.4만 |
|---|
| 2025.11.07 | ₩41,799 | ₩41,973 | ₩41,403 | ₩41,933 | +0.32% | 7.6만 |
|---|
| 2025.11.06 | ₩42,254 | ₩42,441 | ₩41,746 | ₩41,920 | -0.79% | 25만 |
|---|
| 2025.11.05 | ₩42,147 | ₩42,474 | ₩42,067 | ₩42,240 | +0.22% | 13.5만 |
|---|
| 2025.11.04 | ₩42,160 | ₩42,387 | ₩42,079 | ₩42,174 | +0.03% | 16.3만 |
|---|
| 2025.11.03 | ₩42,722 | ₩42,828 | ₩42,361 | ₩42,548 | -0.41% | 10.3만 |
|---|
| 2025.10.31 | ₩42,862 | ₩42,862 | ₩42,561 | ₩42,722 | -0.33% | 26.4만 |
|---|
| 2025.10.30 | ₩42,695 | ₩42,852 | ₩42,561 | ₩42,588 | -0.25% | 13.8만 |
|---|
| 2025.10.29 | ₩42,949 | ₩42,995 | ₩42,553 | ₩42,842 | -0.25% | 16.7만 |
|---|
| 2025.10.28 | ₩42,855 | ₩43,040 | ₩42,681 | ₩42,828 | -0.06% | 11.2만 |
|---|
| 2025.10.27 | ₩42,655 | ₩42,748 | ₩42,558 | ₩42,735 | +0.19% | 9.5만 |
|---|
| 2025.10.24 | ₩42,240 | ₩42,321 | ₩42,200 | ₩42,240 | 0.00% | 14.5만 |
|---|
| 2025.10.23 | ₩42,040 | ₩42,194 | ₩41,894 | ₩42,080 | +0.10% | 15.7만 |
|---|
| 2025.10.22 | ₩42,147 | ₩42,187 | ₩41,667 | ₩41,987 | -0.38% | 14.5만 |
|---|
| 2025.10.21 | ₩42,187 | ₩42,214 | ₩42,027 | ₩42,174 | -0.03% | 19.5만 |
|---|
| 2025.10.20 | ₩41,987 | ₩42,295 | ₩41,987 | ₩42,200 | +0.51% | 16.8만 |
|---|
| 2025.10.17 | ₩41,425 | ₩41,906 | ₩41,350 | ₩41,826 | +0.97% | 15.2만 |
|---|
| 2025.10.16 | ₩41,946 | ₩41,972 | ₩41,340 | ₩41,546 | -0.96% | 18.7만 |
|---|
| 2025.10.15 | ₩42,027 | ₩42,093 | ₩41,527 | ₩41,826 | -0.48% | 12.8만 |
|---|
| 2025.10.14 | ₩41,546 | ₩41,980 | ₩41,292 | ₩41,786 | +0.58% | 20.7만 |
|---|
| 2025.10.13 | ₩41,773 | ₩41,866 | ₩41,538 | ₩41,853 | +0.19% | 14.8만 |
|---|
| 2025.10.10 | ₩42,401 | ₩42,481 | ₩41,225 | ₩41,265 | -2.68% | 19.7만 |
|---|