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 | ₩46,462 | ₩46,575 | ₩46,382 | ₩46,529 | +0.14% | 46.1만 |
| 2026.10.08 | ₩46,422 | ₩46,489 | ₩46,195 | ₩46,395 | -0.06% | 50.9만 |
| 2026.10.07 | ₩46,355 | ₩46,529 | ₩46,315 | ₩46,489 | +0.29% | 63.2만 |
| 2026.10.06 | ₩46,555 | ₩46,702 | ₩46,449 | ₩46,609 | +0.11% | 217.1만 |
| 2026.10.05 | ₩46,128 | ₩46,462 | ₩46,116 | ₩46,449 | +0.70% | 29.2만 |
| 2026.10.02 | ₩46,275 | ₩46,275 | ₩45,968 | ₩46,128 | -0.32% | 23.3만 |
| 2026.10.01 | ₩45,807 | ₩45,941 | ₩45,460 | ₩45,861 | +0.12% | 20.3만 |
| 2026.09.30 | ₩46,088 | ₩46,315 | ₩45,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,034 |
| -0.12% |
| 23.5만 |
| 2026.09.29 | ₩46,208 | ₩46,208 | ₩45,821 | ₩46,008 | -0.43% | 32만 |
|---|
| 2026.09.28 | ₩46,155 | ₩46,241 | ₩45,901 | ₩46,061 | -0.20% | 17.1만 |
|---|
| 2026.09.25 | ₩46,155 | ₩46,328 | ₩46,041 | ₩46,302 | +0.32% | 20.2만 |
|---|
| 2026.09.24 | ₩46,008 | ₩46,168 | ₩45,887 | ₩46,081 | +0.16% | 23.4만 |
|---|
| 2026.09.23 | ₩46,328 | ₩46,388 | ₩46,048 | ₩46,141 | -0.40% | 17.2만 |
|---|
| 2026.09.22 | ₩46,462 | ₩46,649 | ₩46,355 | ₩46,435 | -0.06% | 35.9만 |
|---|
| 2026.09.21 | ₩46,148 | ₩46,569 | ₩46,148 | ₩46,422 | +0.59% | 30만 |
|---|
| 2026.09.18 | ₩46,008 | ₩46,008 | ₩45,754 | ₩45,968 | -0.09% | 33.7만 |
|---|
| 2026.09.17 | ₩45,834 | ₩46,088 | ₩45,741 | ₩45,914 | +0.17% | 22.7만 |
|---|
| 2026.09.16 | ₩45,660 | ₩45,928 | ₩45,193 | ₩45,460 | -0.44% | 23.5만 |
|---|
| 2026.09.15 | ₩45,847 | ₩45,847 | ₩45,574 | ₩45,660 | -0.41% | 17만 |
|---|
| 2026.09.14 | ₩45,714 | ₩46,075 | ₩45,667 | ₩45,834 | +0.26% | 18.8만 |
|---|
| 2026.09.11 | ₩45,914 | ₩46,061 | ₩45,914 | ₩45,968 | +0.12% | 19.6만 |
|---|
| 2026.09.10 | ₩45,647 | ₩45,741 | ₩45,580 | ₩45,647 | 0.00% | 20만 |
|---|
| 2026.09.09 | ₩45,994 | ₩45,994 | ₩45,801 | ₩45,874 | -0.26% | 22.7만 |
|---|
| 2026.09.08 | ₩46,328 | ₩46,328 | ₩46,008 | ₩46,075 | -0.55% | 21.3만 |
|---|
| 2026.09.04 | ₩46,449 | ₩46,449 | ₩46,221 | ₩46,288 | -0.35% | 19.7만 |
|---|
| 2026.09.03 | ₩46,328 | ₩46,542 | ₩46,155 | ₩46,449 | +0.26% | 24.2만 |
|---|
| 2026.09.02 | ₩45,994 | ₩46,128 | ₩45,908 | ₩46,075 | +0.17% | 17.3만 |
|---|
| 2026.09.01 | ₩46,088 | ₩46,203 | ₩45,761 | ₩45,901 | -0.41% | 22만 |
|---|
| 2026.08.31 | ₩46,489 | ₩46,555 | ₩46,288 | ₩46,542 | +0.11% | 35만 |
|---|
| 2026.08.28 | ₩46,702 | ₩46,796 | ₩46,435 | ₩46,529 | -0.37% | 13.3만 |
|---|
| 2026.08.27 | ₩46,555 | ₩46,649 | ₩46,395 | ₩46,542 | -0.03% | 20.1만 |
|---|
| 2026.08.26 | ₩46,382 | ₩46,569 | ₩46,262 | ₩46,368 | -0.03% | 26만 |
|---|
| 2026.08.25 | ₩46,315 | ₩46,422 | ₩46,235 | ₩46,355 | +0.09% | 34.7만 |
|---|
| 2026.08.24 | ₩46,382 | ₩46,422 | ₩46,155 | ₩46,302 | -0.17% | 22.9만 |
|---|
| 2026.08.21 | ₩46,408 | ₩46,700 | ₩46,240 | ₩46,395 | -0.03% | 13.1만 |
|---|
| 2026.08.20 | ₩46,455 | ₩46,455 | ₩46,115 | ₩46,195 | -0.56% | 37.9만 |
|---|
| 2026.08.19 | ₩46,796 | ₩46,796 | ₩46,522 | ₩46,582 | -0.46% | 22.7만 |
|---|
| 2026.08.18 | ₩46,783 | ₩46,783 | ₩46,569 | ₩46,622 | -0.34% | 20.4만 |
|---|
| 2026.08.17 | ₩47,010 | ₩47,010 | ₩46,836 | ₩46,849 | -0.34% | 17.6만 |
|---|
| 2026.08.14 | ₩47,277 | ₩47,277 | ₩46,916 | ₩46,996 | -0.59% | 23만 |
|---|
| 2026.08.13 | ₩46,829 | ₩47,023 | ₩46,801 | ₩47,010 | +0.39% | 21.3만 |
|---|
| 2026.08.12 | ₩46,849 | ₩46,849 | ₩46,636 | ₩46,702 | -0.31% | 24.8만 |
|---|
| 2026.08.11 | ₩46,943 | ₩46,943 | ₩46,529 | ₩46,582 | -0.77% | 26.4만 |
|---|
| 2026.08.10 | ₩46,662 | ₩46,863 | ₩46,662 | ₩46,769 | +0.23% | 15.1만 |
|---|
| 2026.08.07 | ₩46,622 | ₩46,729 | ₩46,509 | ₩46,716 | +0.20% | 26.5만 |
|---|
| 2026.08.06 | ₩46,569 | ₩46,569 | ₩46,342 | ₩46,435 | -0.29% | 23.6만 |
|---|
| 2026.08.05 | ₩46,929 | ₩46,929 | ₩46,462 | ₩46,502 | -0.91% | 22.3만 |
|---|
| 2026.08.04 | ₩46,195 | ₩46,569 | ₩45,994 | ₩46,449 | +0.55% | 22.5만 |
|---|
| 2026.08.03 | ₩45,500 | ₩45,901 | ₩45,500 | ₩45,861 | +0.79% | 21.3만 |
|---|
| 2026.07.31 | ₩45,460 | ₩45,687 | ₩45,139 | ₩45,580 | +0.26% | 19.4만 |
|---|
| 2026.07.30 | ₩45,019 | ₩45,340 | ₩44,907 | ₩45,326 | +0.68% | 19만 |
|---|
| 2026.07.29 | ₩45,139 | ₩45,300 | ₩44,578 | ₩44,578 | -1.24% | 22만 |
|---|
| 2026.07.28 | ₩44,966 | ₩45,233 | ₩44,888 | ₩45,059 | +0.21% | 15.1만 |
|---|
| 2026.07.27 | ₩45,206 | ₩45,333 | ₩44,859 | ₩44,992 | -0.47% | 23.7만 |
|---|
| 2026.07.24 | ₩44,872 | ₩45,246 | ₩44,872 | ₩44,992 | +0.27% | 23.2만 |
|---|
| 2026.07.23 | ₩44,926 | ₩45,173 | ₩44,779 | ₩44,899 | -0.06% | 27.9만 |
|---|
| 2026.07.22 | ₩45,433 | ₩45,540 | ₩45,366 | ₩45,407 | -0.06% | 30.3만 |
|---|
| 2026.07.21 | ₩45,380 | ₩45,453 | ₩45,179 | ₩45,433 | +0.12% | 24.4만 |
|---|
| 2026.07.20 | ₩45,153 | ₩45,333 | ₩44,999 | ₩45,006 | -0.33% | 15.6만 |
|---|
| 2026.07.17 | ₩45,086 | ₩45,258 | ₩44,918 | ₩45,046 | -0.09% | 17.3만 |
|---|
| 2026.07.16 | ₩45,393 | ₩45,567 | ₩45,220 | ₩45,393 | 0.00% | 16.4만 |
|---|
| 2026.07.15 | ₩45,353 | ₩45,500 | ₩45,260 | ₩45,447 | +0.21% | 18.1만 |
|---|
| 2026.07.14 | ₩45,313 | ₩45,634 | ₩45,126 | ₩45,300 | -0.03% | 23.6만 |
|---|
| 2026.07.13 | ₩45,233 | ₩45,527 | ₩45,102 | ₩45,153 | -0.18% | 19.1만 |
|---|
| 2026.07.10 | ₩45,260 | ₩45,467 | ₩45,086 | ₩45,366 | +0.24% | 17.8만 |
|---|
| 2026.07.09 | ₩44,992 | ₩45,233 | ₩44,912 | ₩45,220 | +0.50% | 26.2만 |
|---|
| 2026.07.08 | ₩44,886 | ₩45,008 | ₩44,699 | ₩44,966 | +0.18% | 24.6만 |
|---|
| 2026.07.07 | ₩45,139 | ₩45,206 | ₩44,974 | ₩45,033 | -0.24% | 28.9만 |
|---|
| 2026.07.06 | ₩45,233 | ₩45,233 | ₩44,979 | ₩45,166 | -0.15% | 21.6만 |
|---|
| 2026.07.02 | ₩45,006 | ₩45,206 | ₩44,638 | ₩44,939 | -0.15% | 27.5만 |
|---|
| 2026.07.01 | ₩44,912 | ₩45,015 | ₩44,538 | ₩44,899 | -0.03% | 32.5만 |
|---|
| 2026.06.30 | ₩45,006 | ₩45,286 | ₩44,887 | ₩45,193 | +0.42% | 74.8만 |
|---|
| 2026.06.29 | ₩44,805 | ₩44,966 | ₩44,525 | ₩44,939 | +0.30% | 25.4만 |
|---|
| 2026.06.26 | ₩44,137 | ₩44,691 | ₩44,137 | ₩44,471 | +0.76% | 25.4만 |
|---|
| 2026.06.25 | ₩44,679 | ₩44,679 | ₩44,252 | ₩44,391 | -0.64% | 29.7만 |
|---|
| 2026.06.24 | ₩44,565 | ₩44,752 | ₩44,298 | ₩44,418 | -0.33% | 17.1만 |
|---|
| 2026.06.23 | ₩44,351 | ₩44,685 | ₩44,311 | ₩44,458 | +0.24% | 18.2만 |
|---|
| 2026.06.22 | ₩45,073 | ₩45,246 | ₩44,859 | ₩44,939 | -0.30% | 32.9만 |
|---|
| 2026.06.18 | ₩45,246 | ₩45,246 | ₩44,927 | ₩45,073 | -0.38% | 22.2만 |
|---|
| 2026.06.17 | ₩45,340 | ₩45,340 | ₩44,645 | ₩44,765 | -1.27% | 28.2만 |
|---|
| 2026.06.16 | ₩45,620 | ₩45,620 | ₩45,220 | ₩45,273 | -0.76% | 31만 |
|---|
| 2026.06.15 | ₩45,313 | ₩45,567 | ₩45,246 | ₩45,500 | +0.41% | 19만 |
|---|
| 2026.06.12 | ₩44,819 | ₩45,018 | ₩44,538 | ₩44,912 | +0.21% | 22.3만 |
|---|
| 2026.06.11 | ₩44,191 | ₩44,819 | ₩44,051 | ₩44,685 | +1.12% | 32만 |
|---|
| 2026.06.10 | ₩44,471 | ₩44,670 | ₩43,977 | ₩44,004 | -1.05% | 36.1만 |
|---|
| 2026.06.09 | ₩44,859 | ₩44,999 | ₩43,790 | ₩44,552 | -0.68% | 32.9만 |
|---|
| 2026.06.08 | ₩45,046 | ₩45,046 | ₩44,592 | ₩44,632 | -0.92% | 37.9만 |
|---|
| 2026.06.05 | ₩45,407 | ₩45,407 | ₩44,324 | ₩44,445 | -2.12% | 32.8만 |
|---|
| 2026.06.04 | ₩45,366 | ₩45,600 | ₩45,246 | ₩45,520 | +0.34% | 24만 |
|---|
| 2026.06.03 | ₩45,607 | ₩45,607 | ₩45,313 | ₩45,407 | -0.44% | 30.5만 |
|---|
| 2026.06.02 | ₩45,540 | ₩45,620 | ₩45,393 | ₩45,594 | +0.12% | 23.7만 |
|---|
| 2026.06.01 | ₩45,554 | ₩45,674 | ₩45,139 | ₩45,554 | 0.00% | 33.1만 |
|---|
| 2026.05.29 | ₩45,887 | ₩45,887 | ₩45,500 | ₩45,767 | -0.26% | 33.9만 |
|---|
| 2026.05.28 | ₩45,594 | ₩46,088 | ₩45,447 | ₩45,714 | +0.26% | 47.7만 |
|---|
| 2026.05.27 | ₩45,700 | ₩45,700 | ₩45,453 | ₩45,554 | -0.32% | 38.2만 |
|---|
| 2026.05.26 | ₩45,647 | ₩45,647 | ₩45,487 | ₩45,594 | -0.12% | 39.2만 |
|---|
| 2026.05.22 | ₩45,460 | ₩45,513 | ₩45,313 | ₩45,366 | -0.21% | 17.8만 |
|---|
| 2026.05.21 | ₩44,926 | ₩45,220 | ₩44,835 | ₩45,166 | +0.54% | 13.3만 |
|---|
| 2026.05.20 | ₩44,725 | ₩45,073 | ₩44,725 | ₩44,966 | +0.54% | 15.4만 |
|---|
| 2026.05.19 | ₩44,792 | ₩44,939 | ₩44,592 | ₩44,725 | -0.15% | 29.5만 |
|---|
| 2026.05.18 | ₩44,739 | ₩44,992 | ₩44,658 | ₩44,886 | +0.33% | 21.9만 |
|---|
| 2026.05.15 | ₩44,886 | ₩45,019 | ₩44,685 | ₩44,832 | -0.12% | 20.8만 |
|---|
| 2026.05.14 | ₩45,086 | ₩45,306 | ₩45,059 | ₩45,179 | +0.21% | 71.8만 |
|---|
| 2026.05.13 | ₩44,725 | ₩44,952 | ₩44,525 | ₩44,899 | +0.39% | 22.7만 |
|---|
| 2026.05.12 | ₩44,645 | ₩44,672 | ₩44,329 | ₩44,645 | 0.00% | 23.8만 |
|---|
| 2026.05.11 | ₩44,592 | ₩44,725 | ₩44,572 | ₩44,658 | +0.15% | 22.8만 |
|---|
| 2026.05.08 | ₩44,632 | ₩44,745 | ₩44,458 | ₩44,618 | -0.03% | 31.5만 |
|---|
| 2026.05.07 | ₩44,645 | ₩44,685 | ₩44,284 | ₩44,685 | +0.09% | 23.5만 |
|---|
| 2026.05.06 | ₩44,338 | ₩44,576 | ₩44,258 | ₩44,538 | +0.45% | 24.1만 |
|---|
| 2026.05.05 | ₩43,884 | ₩44,164 | ₩43,884 | ₩44,071 | +0.43% | 26만 |
|---|
| 2026.05.04 | ₩43,897 | ₩43,991 | ₩43,616 | ₩43,750 | -0.33% | 24.4만 |
|---|
| 2026.05.01 | ₩44,178 | ₩44,525 | ₩43,884 | ₩43,910 | -0.60% | 17만 |
|---|
| 2026.04.30 | ₩43,884 | ₩44,164 | ₩43,657 | ₩44,111 | +0.52% | 22.2만 |
|---|
| 2026.04.29 | ₩43,683 | ₩43,710 | ₩43,483 | ₩43,670 | -0.03% | 42.7만 |
|---|
| 2026.04.28 | ₩43,697 | ₩43,697 | ₩43,510 | ₩43,670 | -0.06% | 32.7만 |
|---|
| 2026.04.27 | ₩43,723 | ₩43,817 | ₩43,643 | ₩43,763 | +0.09% | 40.7만 |
|---|
| 2026.04.24 | ₩43,643 | ₩43,950 | ₩43,443 | ₩43,723 | +0.18% | 21.2만 |
|---|
| 2026.04.23 | ₩43,510 | ₩43,576 | ₩43,082 | ₩43,416 | -0.21% | 34만 |
|---|
| 2026.04.22 | ₩43,510 | ₩43,723 | ₩43,377 | ₩43,590 | +0.18% | 454.3만 |
|---|
| 2026.04.21 | ₩43,670 | ₩43,670 | ₩43,162 | ₩43,216 | -1.04% | 15.2만 |
|---|
| 2026.04.20 | ₩43,643 | ₩43,643 | ₩43,396 | ₩43,470 | -0.40% | 28.9만 |
|---|
| 2026.04.17 | ₩43,563 | ₩43,897 | ₩43,443 | ₩43,897 | +0.77% | 61.6만 |
|---|
| 2026.04.16 | ₩43,416 | ₩43,416 | ₩43,069 | ₩43,242 | -0.40% | 16.5만 |
|---|
| 2026.04.15 | ₩43,002 | ₩43,222 | ₩42,868 | ₩43,189 | +0.43% | 21.7만 |
|---|
| 2026.04.14 | ₩42,601 | ₩42,975 | ₩42,561 | ₩42,975 | +0.88% | 68.9만 |
|---|
| 2026.04.13 | ₩42,120 | ₩42,468 | ₩42,007 | ₩42,441 | +0.76% | 34.3만 |
|---|
| 2026.04.10 | ₩42,401 | ₩42,401 | ₩42,107 | ₩42,134 | -0.63% | 13.2만 |
|---|
| 2026.04.09 | ₩41,893 | ₩42,267 | ₩41,893 | ₩42,187 | +0.70% | 28.5만 |
|---|
| 2026.04.08 | ₩42,040 | ₩42,040 | ₩41,706 | ₩41,960 | -0.19% | 14.1만 |
|---|
| 2026.04.07 | ₩41,185 | ₩41,185 | ₩40,738 | ₩41,185 | 0.00% | 28.4만 |
|---|
| 2026.04.06 | ₩41,065 | ₩41,225 | ₩41,025 | ₩41,225 | +0.39% | 22.8만 |
|---|
| 2026.04.02 | ₩40,544 | ₩41,132 | ₩40,464 | ₩41,065 | +1.29% | 21.1만 |
|---|
| 2026.04.01 | ₩40,971 | ₩41,158 | ₩40,637 | ₩40,985 | +0.03% | 23.7만 |
|---|
| 2026.03.31 | ₩40,597 | ₩41,192 | ₩40,515 | ₩41,158 | +1.38% | 19만 |
|---|
| 2026.03.30 | ₩40,450 | ₩40,504 | ₩39,996 | ₩40,130 | -0.79% | 17.6만 |
|---|
| 2026.03.27 | ₩40,718 | ₩40,718 | ₩40,103 | ₩40,210 | -1.25% | 17.7만 |
|---|
| 2026.03.26 | ₩41,179 | ₩41,332 | ₩40,771 | ₩40,771 | -0.99% | 10.1만 |
|---|
| 2026.03.25 | ₩41,533 | ₩41,599 | ₩41,305 | ₩41,426 | -0.26% | 32.7만 |
|---|
| 2026.03.24 | ₩41,172 | ₩41,452 | ₩41,038 | ₩41,199 | +0.06% | 18.6만 |
|---|
| 2026.03.23 | ₩41,506 | ₩41,740 | ₩41,285 | ₩41,345 | -0.39% | 22.6만 |
|---|
| 2026.03.20 | ₩41,466 | ₩41,483 | ₩40,824 | ₩40,951 | -1.24% | 19.1만 |
|---|
| 2026.03.19 | ₩41,412 | ₩41,679 | ₩41,292 | ₩41,559 | +0.35% | 15.3만 |
|---|
| 2026.03.18 | ₩42,174 | ₩42,174 | ₩41,613 | ₩41,666 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩42,281 | ₩42,426 | ₩42,200 | ₩42,200 | -0.19% | 12.9만 |
|---|
| 2026.03.16 | ₩42,054 | ₩42,290 | ₩42,040 | ₩42,174 | +0.29% | 19.4만 |
|---|
| 2026.03.13 | ₩42,174 | ₩42,333 | ₩41,693 | ₩41,760 | -0.98% | 12.5만 |
|---|
| 2026.03.12 | ₩42,147 | ₩42,254 | ₩41,773 | ₩41,973 | -0.41% | 19.6만 |
|---|
| 2026.03.11 | ₩42,441 | ₩42,481 | ₩42,200 | ₩42,361 | -0.19% | 12.1만 |
|---|
| 2026.03.10 | ₩42,441 | ₩42,721 | ₩42,267 | ₩42,374 | -0.16% | 20.1만 |
|---|
| 2026.03.09 | ₩41,760 | ₩42,481 | ₩41,586 | ₩42,441 | +1.63% | 23.3만 |
|---|
| 2026.03.06 | ₩42,147 | ₩42,321 | ₩41,947 | ₩42,160 | +0.03% | 19.7만 |
|---|
| 2026.03.05 | ₩42,668 | ₩42,715 | ₩42,187 | ₩42,548 | -0.28% | 19.1만 |
|---|
| 2026.03.04 | ₩42,628 | ₩42,855 | ₩42,448 | ₩42,782 | +0.36% | 17만 |
|---|
| 2026.03.03 | ₩42,134 | ₩42,668 | ₩41,920 | ₩42,521 | +0.92% | 22.6만 |
|---|
| 2026.03.02 | ₩42,615 | ₩43,002 | ₩42,414 | ₩42,882 | +0.63% | 16.1만 |
|---|
| 2026.02.27 | ₩42,815 | ₩43,095 | ₩42,748 | ₩43,069 | +0.59% | 15.8만 |
|---|
| 2026.02.26 | ₩43,389 | ₩43,389 | ₩42,748 | ₩43,109 | -0.65% | 16.6만 |
|---|
| 2026.02.25 | ₩43,202 | ₩43,323 | ₩43,095 | ₩43,283 | +0.19% | 20.6만 |
|---|
| 2026.02.24 | ₩42,615 | ₩43,055 | ₩42,615 | ₩43,015 | +0.94% | 12.8만 |
|---|
| 2026.02.23 | ₩42,962 | ₩43,031 | ₩42,561 | ₩42,708 | -0.59% | 18.2만 |
|---|
| 2026.02.20 | ₩42,601 | ₩42,975 | ₩42,562 | ₩42,975 | +0.88% | 13만 |
|---|
| 2026.02.19 | ₩42,681 | ₩42,858 | ₩42,521 | ₩42,668 | -0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩42,748 | ₩42,855 | ₩42,581 | ₩42,735 | -0.03% | 35.9만 |
|---|
| 2026.02.17 | ₩42,454 | ₩42,721 | ₩42,187 | ₩42,588 | +0.31% | 39.7만 |
|---|
| 2026.02.13 | ₩42,628 | ₩42,748 | ₩42,321 | ₩42,534 | -0.22% | 17.9만 |
|---|
| 2026.02.12 | ₩43,189 | ₩43,202 | ₩42,441 | ₩42,534 | -1.52% | 37.7만 |
|---|
| 2026.02.11 | ₩43,283 | ₩43,283 | ₩42,868 | ₩43,029 | -0.59% | 40.7만 |
|---|
| 2026.02.10 | ₩43,349 | ₩43,349 | ₩42,908 | ₩42,962 | -0.89% | 20.4만 |
|---|
| 2026.02.09 | ₩42,855 | ₩43,216 | ₩42,838 | ₩43,122 | +0.62% | 15.8만 |
|---|
| 2026.02.06 | ₩42,588 | ₩43,069 | ₩42,468 | ₩42,962 | +0.88% | 52.4만 |
|---|
| 2026.02.05 | ₩42,387 | ₩42,640 | ₩42,241 | ₩42,334 | -0.13% | 25.1만 |
|---|
| 2026.02.04 | ₩42,975 | ₩42,975 | ₩42,434 | ₩42,641 | -0.78% | 37.6만 |
|---|
| 2026.02.03 | ₩43,296 | ₩43,296 | ₩42,668 | ₩42,989 | -0.71% | 16.4만 |
|---|
| 2026.02.02 | ₩42,942 | ₩43,409 | ₩42,942 | ₩43,269 | +0.76% | 12.2만 |
|---|
| 2026.01.30 | ₩43,710 | ₩43,710 | ₩42,982 | ₩43,283 | -0.98% | 17.5만 |
|---|
| 2026.01.29 | ₩43,416 | ₩43,416 | ₩42,782 | ₩43,309 | -0.25% | 16.4만 |
|---|
| 2026.01.28 | ₩43,496 | ₩43,496 | ₩43,277 | ₩43,403 | -0.21% | 17.3만 |
|---|
| 2026.01.27 | ₩43,256 | ₩43,416 | ₩43,176 | ₩43,416 | +0.37% | 13.7만 |
|---|
| 2026.01.26 | ₩42,989 | ₩43,162 | ₩42,989 | ₩43,109 | +0.28% | 16.7만 |
|---|
| 2026.01.23 | ₩42,775 | ₩42,969 | ₩42,708 | ₩42,908 | +0.31% | 18만 |
|---|
| 2026.01.22 | ₩42,748 | ₩42,875 | ₩42,615 | ₩42,788 | +0.09% | 15.9만 |
|---|
| 2026.01.21 | ₩42,134 | ₩42,681 | ₩42,107 | ₩42,521 | +0.92% | 26.4만 |
|---|
| 2026.01.20 | ₩42,347 | ₩42,474 | ₩42,054 | ₩42,120 | -0.54% | 23만 |
|---|
| 2026.01.16 | ₩42,922 | ₩42,949 | ₩42,655 | ₩42,828 | -0.22% | 37.5만 |
|---|
| 2026.01.15 | ₩42,949 | ₩42,962 | ₩42,748 | ₩42,815 | -0.31% | 98만 |
|---|
| 2026.01.14 | ₩42,695 | ₩42,762 | ₩42,454 | ₩42,721 | +0.06% | 34.6만 |
|---|
| 2026.01.13 | ₩42,989 | ₩42,989 | ₩42,708 | ₩42,855 | -0.31% | 16.1만 |
|---|
| 2026.01.12 | ₩42,708 | ₩43,025 | ₩42,708 | ₩42,962 | +0.59% | 14.6만 |
|---|
| 2026.01.09 | ₩42,601 | ₩42,908 | ₩42,588 | ₩42,815 | +0.50% | 28.7만 |
|---|
| 2026.01.08 | ₩42,655 | ₩42,681 | ₩42,534 | ₩42,628 | -0.06% | 26.1만 |
|---|
| 2026.01.07 | ₩42,815 | ₩42,908 | ₩42,615 | ₩42,655 | -0.37% | 24.1만 |
|---|
| 2026.01.06 | ₩42,561 | ₩42,749 | ₩42,521 | ₩42,721 | +0.38% | 22.1만 |
|---|
| 2026.01.05 | ₩42,481 | ₩42,561 | ₩42,389 | ₩42,521 | +0.09% | 19.8만 |
|---|
| 2026.01.02 | ₩42,494 | ₩42,494 | ₩42,114 | ₩42,307 | -0.44% | 13.8만 |
|---|
| 2025.12.31 | ₩42,615 | ₩42,615 | ₩42,281 | ₩42,321 | -0.69% | 17.5만 |
|---|
| 2025.12.30 | ₩42,641 | ₩42,641 | ₩42,494 | ₩42,574 | -0.16% | 16.4만 |
|---|
| 2025.12.29 | ₩42,815 | ₩42,935 | ₩42,763 | ₩42,895 | +0.19% | 9.6만 |
|---|
| 2025.12.26 | ₩43,002 | ₩43,055 | ₩42,935 | ₩43,015 | +0.03% | 17.6만 |
|---|
| 2025.12.24 | ₩42,908 | ₩43,055 | ₩42,842 | ₩43,015 | +0.25% | 6.1만 |
|---|
| 2025.12.23 | ₩42,641 | ₩42,989 | ₩42,641 | ₩42,855 | +0.50% | 18.4만 |
|---|
| 2025.12.22 | ₩42,641 | ₩42,708 | ₩42,481 | ₩42,641 | 0.00% | 14.2만 |
|---|
| 2025.12.19 | ₩42,187 | ₩42,494 | ₩42,187 | ₩42,441 | +0.60% | 17.6만 |
|---|
| 2025.12.18 | ₩42,120 | ₩42,294 | ₩41,973 | ₩42,080 | -0.10% | 12.2만 |
|---|
| 2025.12.17 | ₩42,227 | ₩42,227 | ₩41,786 | ₩41,786 | -1.04% | 12.2만 |
|---|
| 2025.12.16 | ₩42,174 | ₩42,200 | ₩41,893 | ₩42,120 | -0.13% | 12.7만 |
|---|
| 2025.12.15 | ₩42,481 | ₩42,481 | ₩42,147 | ₩42,227 | -0.60% | 15.5만 |
|---|
| 2025.12.12 | ₩42,615 | ₩42,615 | ₩42,120 | ₩42,281 | -0.78% | 15.3만 |
|---|
| 2025.12.11 | ₩42,454 | ₩42,668 | ₩42,254 | ₩42,668 | +0.50% | 19.2만 |
|---|
| 2025.12.10 | ₩42,321 | ₩42,588 | ₩42,192 | ₩42,521 | +0.47% | 15.6만 |
|---|
| 2025.12.09 | ₩42,347 | ₩42,387 | ₩42,294 | ₩42,361 | +0.03% | 14.6만 |
|---|
| 2025.12.08 | ₩42,601 | ₩42,601 | ₩42,214 | ₩42,347 | -0.60% | 16.2만 |
|---|
| 2025.12.05 | ₩42,481 | ₩42,520 | ₩42,330 | ₩42,428 | -0.13% | 22.5만 |
|---|
| 2025.12.04 | ₩42,561 | ₩42,561 | ₩42,160 | ₩42,387 | -0.41% | 14.1만 |
|---|
| 2025.12.03 | ₩42,294 | ₩42,468 | ₩42,187 | ₩42,401 | +0.25% | 20.1만 |
|---|
| 2025.12.02 | ₩42,401 | ₩42,508 | ₩42,183 | ₩42,307 | -0.22% | 21.2만 |
|---|
| 2025.12.01 | ₩42,374 | ₩42,414 | ₩42,134 | ₩42,254 | -0.28% | 13.5만 |
|---|
| 2025.11.28 | ₩42,588 | ₩42,762 | ₩42,570 | ₩42,748 | +0.38% | 6.6만 |
|---|
| 2025.11.26 | ₩42,441 | ₩42,655 | ₩42,347 | ₩42,574 | +0.31% | 11.6만 |
|---|
| 2025.11.25 | ₩42,000 | ₩42,350 | ₩41,734 | ₩42,281 | +0.67% | 22.7만 |
|---|
| 2025.11.24 | ₩41,706 | ₩41,973 | ₩41,546 | ₩41,920 | +0.51% | 14.9만 |
|---|
| 2025.11.21 | ₩41,165 | ₩41,773 | ₩41,069 | ₩41,439 | +0.67% | 15.4만 |
|---|
| 2025.11.20 | ₩42,160 | ₩42,307 | ₩41,038 | ₩41,078 | -2.57% | 16.1만 |
|---|
| 2025.11.19 | ₩41,559 | ₩41,798 | ₩41,355 | ₩41,573 | +0.03% | 13.7만 |
|---|
| 2025.11.18 | ₩41,613 | ₩41,713 | ₩41,240 | ₩41,492 | -0.29% | 16.3만 |
|---|
| 2025.11.17 | ₩42,080 | ₩42,254 | ₩41,646 | ₩41,840 | -0.57% | 18만 |
|---|
| 2025.11.14 | ₩41,746 | ₩42,321 | ₩41,713 | ₩42,120 | +0.90% | 11.8만 |
|---|
| 2025.11.13 | ₩42,574 | ₩42,588 | ₩42,060 | ₩42,147 | -1.00% | 16.2만 |
|---|
| 2025.11.12 | ₩42,601 | ₩42,695 | ₩42,454 | ₩42,588 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩42,414 | ₩42,692 | ₩42,058 | ₩42,628 | +0.50% | 22만 |
|---|
| 2025.11.10 | ₩42,294 | ₩42,454 | ₩42,062 | ₩42,428 | +0.32% | 15.4만 |
|---|
| 2025.11.07 | ₩41,786 | ₩41,960 | ₩41,390 | ₩41,920 | +0.32% | 7.6만 |
|---|
| 2025.11.06 | ₩42,241 | ₩42,428 | ₩41,733 | ₩41,907 | -0.79% | 25만 |
|---|
| 2025.11.05 | ₩42,134 | ₩42,461 | ₩42,054 | ₩42,227 | +0.22% | 13.5만 |
|---|
| 2025.11.04 | ₩42,147 | ₩42,374 | ₩42,066 | ₩42,160 | +0.03% | 16.3만 |
|---|
| 2025.11.03 | ₩42,708 | ₩42,815 | ₩42,347 | ₩42,534 | -0.41% | 10.3만 |
|---|
| 2025.10.31 | ₩42,848 | ₩42,848 | ₩42,548 | ₩42,708 | -0.33% | 26.4만 |
|---|
| 2025.10.30 | ₩42,681 | ₩42,839 | ₩42,548 | ₩42,574 | -0.25% | 13.8만 |
|---|
| 2025.10.29 | ₩42,935 | ₩42,982 | ₩42,540 | ₩42,828 | -0.25% | 16.7만 |
|---|
| 2025.10.28 | ₩42,842 | ₩43,026 | ₩42,668 | ₩42,815 | -0.06% | 11.2만 |
|---|
| 2025.10.27 | ₩42,641 | ₩42,735 | ₩42,545 | ₩42,721 | +0.19% | 9.5만 |
|---|
| 2025.10.24 | ₩42,227 | ₩42,307 | ₩42,187 | ₩42,227 | 0.00% | 14.5만 |
|---|
| 2025.10.23 | ₩42,027 | ₩42,180 | ₩41,881 | ₩42,067 | +0.10% | 15.7만 |
|---|
| 2025.10.22 | ₩42,134 | ₩42,174 | ₩41,654 | ₩41,973 | -0.38% | 14.5만 |
|---|
| 2025.10.21 | ₩42,174 | ₩42,200 | ₩42,013 | ₩42,160 | -0.03% | 19.5만 |
|---|
| 2025.10.20 | ₩41,973 | ₩42,282 | ₩41,973 | ₩42,187 | +0.51% | 16.8만 |
|---|
| 2025.10.17 | ₩41,412 | ₩41,893 | ₩41,337 | ₩41,813 | +0.97% | 15.2만 |
|---|
| 2025.10.16 | ₩41,933 | ₩41,959 | ₩41,327 | ₩41,533 | -0.96% | 18.7만 |
|---|
| 2025.10.15 | ₩42,013 | ₩42,080 | ₩41,514 | ₩41,813 | -0.48% | 12.8만 |
|---|
| 2025.10.14 | ₩41,533 | ₩41,967 | ₩41,279 | ₩41,773 | +0.58% | 20.7만 |
|---|
| 2025.10.13 | ₩41,760 | ₩41,853 | ₩41,524 | ₩41,840 | +0.19% | 14.8만 |
|---|
| 2025.10.10 | ₩42,387 | ₩42,468 | ₩41,212 | ₩41,252 | -2.68% | 19.7만 |
|---|