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 | ₩46,421 | ₩46,535 | ₩46,341 | ₩46,488 | +0.14% | 46.1만 |
| 2026.10.08 | ₩46,381 | ₩46,448 | ₩46,154 | ₩46,354 | -0.06% | 50.9만 |
| 2026.10.07 | ₩46,314 | ₩46,488 | ₩46,274 | ₩46,448 | +0.29% | 63.2만 |
| 2026.10.06 | ₩46,515 | ₩46,661 | ₩46,408 | ₩46,568 | +0.11% | 217.1만 |
| 2026.10.05 | ₩46,088 | ₩46,421 | ₩46,076 | ₩46,408 | +0.70% | 29.2만 |
| 2026.10.02 | ₩46,234 | ₩46,234 | ₩45,927 | ₩46,088 | -0.32% | 23.3만 |
| 2026.10.01 | ₩45,767 | ₩45,901 | ₩45,420 | ₩45,821 | +0.12% | 20.3만 |
| 2026.09.30 | ₩46,047 | ₩46,274 | ₩45,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,994 |
| -0.12% |
| 23.5만 |
| 2026.09.29 | ₩46,168 | ₩46,168 | ₩45,781 | ₩45,967 | -0.43% | 32만 |
|---|
| 2026.09.28 | ₩46,114 | ₩46,201 | ₩45,861 | ₩46,021 | -0.20% | 17.1만 |
|---|
| 2026.09.25 | ₩46,114 | ₩46,288 | ₩46,001 | ₩46,261 | +0.32% | 20.2만 |
|---|
| 2026.09.24 | ₩45,967 | ₩46,128 | ₩45,847 | ₩46,041 | +0.16% | 23.4만 |
|---|
| 2026.09.23 | ₩46,288 | ₩46,348 | ₩46,007 | ₩46,101 | -0.40% | 17.2만 |
|---|
| 2026.09.22 | ₩46,421 | ₩46,608 | ₩46,314 | ₩46,395 | -0.06% | 35.9만 |
|---|
| 2026.09.21 | ₩46,108 | ₩46,528 | ₩46,108 | ₩46,381 | +0.59% | 30만 |
|---|
| 2026.09.18 | ₩45,967 | ₩45,967 | ₩45,714 | ₩45,927 | -0.09% | 33.7만 |
|---|
| 2026.09.17 | ₩45,794 | ₩46,047 | ₩45,700 | ₩45,874 | +0.17% | 22.7만 |
|---|
| 2026.09.16 | ₩45,620 | ₩45,887 | ₩45,153 | ₩45,420 | -0.44% | 23.5만 |
|---|
| 2026.09.15 | ₩45,807 | ₩45,807 | ₩45,534 | ₩45,620 | -0.41% | 17만 |
|---|
| 2026.09.14 | ₩45,674 | ₩46,034 | ₩45,627 | ₩45,794 | +0.26% | 18.8만 |
|---|
| 2026.09.11 | ₩45,874 | ₩46,021 | ₩45,874 | ₩45,927 | +0.12% | 19.6만 |
|---|
| 2026.09.10 | ₩45,607 | ₩45,700 | ₩45,540 | ₩45,607 | 0.00% | 20만 |
|---|
| 2026.09.09 | ₩45,954 | ₩45,954 | ₩45,761 | ₩45,834 | -0.26% | 22.7만 |
|---|
| 2026.09.08 | ₩46,288 | ₩46,288 | ₩45,967 | ₩46,034 | -0.55% | 21.3만 |
|---|
| 2026.09.04 | ₩46,408 | ₩46,408 | ₩46,181 | ₩46,248 | -0.35% | 19.7만 |
|---|
| 2026.09.03 | ₩46,288 | ₩46,501 | ₩46,114 | ₩46,408 | +0.26% | 24.2만 |
|---|
| 2026.09.02 | ₩45,954 | ₩46,088 | ₩45,867 | ₩46,034 | +0.17% | 17.3만 |
|---|
| 2026.09.01 | ₩46,047 | ₩46,162 | ₩45,720 | ₩45,861 | -0.41% | 22만 |
|---|
| 2026.08.31 | ₩46,448 | ₩46,515 | ₩46,248 | ₩46,501 | +0.11% | 35만 |
|---|
| 2026.08.28 | ₩46,661 | ₩46,755 | ₩46,395 | ₩46,488 | -0.37% | 13.3만 |
|---|
| 2026.08.27 | ₩46,515 | ₩46,608 | ₩46,354 | ₩46,501 | -0.03% | 20.1만 |
|---|
| 2026.08.26 | ₩46,341 | ₩46,528 | ₩46,221 | ₩46,328 | -0.03% | 26만 |
|---|
| 2026.08.25 | ₩46,274 | ₩46,381 | ₩46,194 | ₩46,314 | +0.09% | 34.7만 |
|---|
| 2026.08.24 | ₩46,341 | ₩46,381 | ₩46,114 | ₩46,261 | -0.17% | 22.9만 |
|---|
| 2026.08.21 | ₩46,368 | ₩46,659 | ₩46,200 | ₩46,354 | -0.03% | 13.1만 |
|---|
| 2026.08.20 | ₩46,415 | ₩46,415 | ₩46,074 | ₩46,154 | -0.56% | 37.9만 |
|---|
| 2026.08.19 | ₩46,755 | ₩46,755 | ₩46,481 | ₩46,541 | -0.46% | 22.7만 |
|---|
| 2026.08.18 | ₩46,742 | ₩46,742 | ₩46,528 | ₩46,581 | -0.34% | 20.4만 |
|---|
| 2026.08.17 | ₩46,968 | ₩46,968 | ₩46,795 | ₩46,808 | -0.34% | 17.6만 |
|---|
| 2026.08.14 | ₩47,235 | ₩47,235 | ₩46,875 | ₩46,955 | -0.59% | 23만 |
|---|
| 2026.08.13 | ₩46,788 | ₩46,982 | ₩46,760 | ₩46,968 | +0.39% | 21.3만 |
|---|
| 2026.08.12 | ₩46,808 | ₩46,808 | ₩46,595 | ₩46,661 | -0.31% | 24.8만 |
|---|
| 2026.08.11 | ₩46,902 | ₩46,902 | ₩46,488 | ₩46,541 | -0.77% | 26.4만 |
|---|
| 2026.08.10 | ₩46,621 | ₩46,822 | ₩46,621 | ₩46,728 | +0.23% | 15.1만 |
|---|
| 2026.08.07 | ₩46,581 | ₩46,688 | ₩46,468 | ₩46,675 | +0.20% | 26.5만 |
|---|
| 2026.08.06 | ₩46,528 | ₩46,528 | ₩46,301 | ₩46,395 | -0.29% | 23.6만 |
|---|
| 2026.08.05 | ₩46,888 | ₩46,888 | ₩46,421 | ₩46,461 | -0.91% | 22.3만 |
|---|
| 2026.08.04 | ₩46,154 | ₩46,528 | ₩45,954 | ₩46,408 | +0.55% | 22.5만 |
|---|
| 2026.08.03 | ₩45,460 | ₩45,861 | ₩45,460 | ₩45,821 | +0.79% | 21.3만 |
|---|
| 2026.07.31 | ₩45,420 | ₩45,647 | ₩45,100 | ₩45,540 | +0.26% | 19.4만 |
|---|
| 2026.07.30 | ₩44,980 | ₩45,300 | ₩44,868 | ₩45,287 | +0.68% | 19만 |
|---|
| 2026.07.29 | ₩45,100 | ₩45,260 | ₩44,539 | ₩44,539 | -1.24% | 22만 |
|---|
| 2026.07.28 | ₩44,926 | ₩45,193 | ₩44,849 | ₩45,020 | +0.21% | 15.1만 |
|---|
| 2026.07.27 | ₩45,167 | ₩45,293 | ₩44,820 | ₩44,953 | -0.47% | 23.7만 |
|---|
| 2026.07.24 | ₩44,833 | ₩45,207 | ₩44,833 | ₩44,953 | +0.27% | 23.2만 |
|---|
| 2026.07.23 | ₩44,886 | ₩45,133 | ₩44,739 | ₩44,860 | -0.06% | 27.9만 |
|---|
| 2026.07.22 | ₩45,393 | ₩45,500 | ₩45,327 | ₩45,367 | -0.06% | 30.3만 |
|---|
| 2026.07.21 | ₩45,340 | ₩45,414 | ₩45,140 | ₩45,393 | +0.12% | 24.4만 |
|---|
| 2026.07.20 | ₩45,113 | ₩45,293 | ₩44,960 | ₩44,966 | -0.33% | 15.6만 |
|---|
| 2026.07.17 | ₩45,046 | ₩45,219 | ₩44,878 | ₩45,006 | -0.09% | 17.3만 |
|---|
| 2026.07.16 | ₩45,353 | ₩45,527 | ₩45,180 | ₩45,353 | 0.00% | 16.4만 |
|---|
| 2026.07.15 | ₩45,313 | ₩45,460 | ₩45,220 | ₩45,407 | +0.21% | 18.1만 |
|---|
| 2026.07.14 | ₩45,273 | ₩45,594 | ₩45,087 | ₩45,260 | -0.03% | 23.6만 |
|---|
| 2026.07.13 | ₩45,193 | ₩45,487 | ₩45,062 | ₩45,113 | -0.18% | 19.1만 |
|---|
| 2026.07.10 | ₩45,220 | ₩45,427 | ₩45,046 | ₩45,327 | +0.24% | 17.8만 |
|---|
| 2026.07.09 | ₩44,953 | ₩45,193 | ₩44,873 | ₩45,180 | +0.50% | 26.2만 |
|---|
| 2026.07.08 | ₩44,846 | ₩44,969 | ₩44,659 | ₩44,926 | +0.18% | 24.6만 |
|---|
| 2026.07.07 | ₩45,100 | ₩45,167 | ₩44,934 | ₩44,993 | -0.24% | 28.9만 |
|---|
| 2026.07.06 | ₩45,193 | ₩45,193 | ₩44,940 | ₩45,127 | -0.15% | 21.6만 |
|---|
| 2026.07.02 | ₩44,966 | ₩45,167 | ₩44,599 | ₩44,900 | -0.15% | 27.5만 |
|---|
| 2026.07.01 | ₩44,873 | ₩44,976 | ₩44,499 | ₩44,860 | -0.03% | 32.5만 |
|---|
| 2026.06.30 | ₩44,966 | ₩45,247 | ₩44,848 | ₩45,153 | +0.42% | 74.8만 |
|---|
| 2026.06.29 | ₩44,766 | ₩44,926 | ₩44,486 | ₩44,900 | +0.30% | 25.4만 |
|---|
| 2026.06.26 | ₩44,099 | ₩44,651 | ₩44,099 | ₩44,432 | +0.76% | 25.4만 |
|---|
| 2026.06.25 | ₩44,639 | ₩44,639 | ₩44,214 | ₩44,352 | -0.64% | 29.7만 |
|---|
| 2026.06.24 | ₩44,526 | ₩44,713 | ₩44,259 | ₩44,379 | -0.33% | 17.1만 |
|---|
| 2026.06.23 | ₩44,312 | ₩44,646 | ₩44,272 | ₩44,419 | +0.24% | 18.2만 |
|---|
| 2026.06.22 | ₩45,033 | ₩45,207 | ₩44,820 | ₩44,900 | -0.30% | 32.9만 |
|---|
| 2026.06.18 | ₩45,207 | ₩45,207 | ₩44,888 | ₩45,033 | -0.38% | 22.2만 |
|---|
| 2026.06.17 | ₩45,300 | ₩45,300 | ₩44,606 | ₩44,726 | -1.27% | 28.2만 |
|---|
| 2026.06.16 | ₩45,580 | ₩45,580 | ₩45,180 | ₩45,233 | -0.76% | 31만 |
|---|
| 2026.06.15 | ₩45,273 | ₩45,527 | ₩45,207 | ₩45,460 | +0.41% | 19만 |
|---|
| 2026.06.12 | ₩44,780 | ₩44,978 | ₩44,499 | ₩44,873 | +0.21% | 22.3만 |
|---|
| 2026.06.11 | ₩44,152 | ₩44,780 | ₩44,012 | ₩44,646 | +1.12% | 32만 |
|---|
| 2026.06.10 | ₩44,432 | ₩44,631 | ₩43,939 | ₩43,965 | -1.05% | 36.1만 |
|---|
| 2026.06.09 | ₩44,820 | ₩44,960 | ₩43,752 | ₩44,513 | -0.68% | 32.9만 |
|---|
| 2026.06.08 | ₩45,006 | ₩45,006 | ₩44,553 | ₩44,593 | -0.92% | 37.9만 |
|---|
| 2026.06.05 | ₩45,367 | ₩45,367 | ₩44,286 | ₩44,406 | -2.12% | 32.8만 |
|---|
| 2026.06.04 | ₩45,327 | ₩45,560 | ₩45,207 | ₩45,480 | +0.34% | 24만 |
|---|
| 2026.06.03 | ₩45,567 | ₩45,567 | ₩45,273 | ₩45,367 | -0.44% | 30.5만 |
|---|
| 2026.06.02 | ₩45,500 | ₩45,580 | ₩45,353 | ₩45,554 | +0.12% | 23.7만 |
|---|
| 2026.06.01 | ₩45,514 | ₩45,634 | ₩45,100 | ₩45,514 | 0.00% | 33.1만 |
|---|
| 2026.05.29 | ₩45,847 | ₩45,847 | ₩45,460 | ₩45,727 | -0.26% | 33.9만 |
|---|
| 2026.05.28 | ₩45,554 | ₩46,047 | ₩45,407 | ₩45,674 | +0.26% | 47.7만 |
|---|
| 2026.05.27 | ₩45,660 | ₩45,660 | ₩45,414 | ₩45,514 | -0.32% | 38.2만 |
|---|
| 2026.05.26 | ₩45,607 | ₩45,607 | ₩45,447 | ₩45,554 | -0.12% | 39.2만 |
|---|
| 2026.05.22 | ₩45,420 | ₩45,474 | ₩45,273 | ₩45,327 | -0.21% | 17.8만 |
|---|
| 2026.05.21 | ₩44,886 | ₩45,180 | ₩44,796 | ₩45,127 | +0.54% | 13.3만 |
|---|
| 2026.05.20 | ₩44,686 | ₩45,033 | ₩44,686 | ₩44,926 | +0.54% | 15.4만 |
|---|
| 2026.05.19 | ₩44,753 | ₩44,900 | ₩44,553 | ₩44,686 | -0.15% | 29.5만 |
|---|
| 2026.05.18 | ₩44,699 | ₩44,953 | ₩44,619 | ₩44,846 | +0.33% | 21.9만 |
|---|
| 2026.05.15 | ₩44,846 | ₩44,980 | ₩44,646 | ₩44,793 | -0.12% | 20.8만 |
|---|
| 2026.05.14 | ₩45,046 | ₩45,267 | ₩45,020 | ₩45,140 | +0.21% | 71.8만 |
|---|
| 2026.05.13 | ₩44,686 | ₩44,913 | ₩44,486 | ₩44,860 | +0.39% | 22.7만 |
|---|
| 2026.05.12 | ₩44,606 | ₩44,633 | ₩44,290 | ₩44,606 | 0.00% | 23.8만 |
|---|
| 2026.05.11 | ₩44,553 | ₩44,686 | ₩44,533 | ₩44,619 | +0.15% | 22.8만 |
|---|
| 2026.05.08 | ₩44,593 | ₩44,706 | ₩44,419 | ₩44,579 | -0.03% | 31.5만 |
|---|
| 2026.05.07 | ₩44,606 | ₩44,646 | ₩44,246 | ₩44,646 | +0.09% | 23.5만 |
|---|
| 2026.05.06 | ₩44,299 | ₩44,537 | ₩44,219 | ₩44,499 | +0.45% | 24.1만 |
|---|
| 2026.05.05 | ₩43,845 | ₩44,126 | ₩43,845 | ₩44,032 | +0.43% | 26만 |
|---|
| 2026.05.04 | ₩43,859 | ₩43,952 | ₩43,578 | ₩43,712 | -0.33% | 24.4만 |
|---|
| 2026.05.01 | ₩44,139 | ₩44,486 | ₩43,845 | ₩43,872 | -0.60% | 17만 |
|---|
| 2026.04.30 | ₩43,845 | ₩44,126 | ₩43,618 | ₩44,072 | +0.52% | 22.2만 |
|---|
| 2026.04.29 | ₩43,645 | ₩43,672 | ₩43,445 | ₩43,632 | -0.03% | 42.7만 |
|---|
| 2026.04.28 | ₩43,658 | ₩43,658 | ₩43,472 | ₩43,632 | -0.06% | 32.7만 |
|---|
| 2026.04.27 | ₩43,685 | ₩43,778 | ₩43,605 | ₩43,725 | +0.09% | 40.7만 |
|---|
| 2026.04.24 | ₩43,605 | ₩43,912 | ₩43,405 | ₩43,685 | +0.18% | 21.2만 |
|---|
| 2026.04.23 | ₩43,472 | ₩43,538 | ₩43,044 | ₩43,378 | -0.21% | 34만 |
|---|
| 2026.04.22 | ₩43,472 | ₩43,685 | ₩43,339 | ₩43,552 | +0.18% | 454.3만 |
|---|
| 2026.04.21 | ₩43,632 | ₩43,632 | ₩43,124 | ₩43,178 | -1.04% | 15.2만 |
|---|
| 2026.04.20 | ₩43,605 | ₩43,605 | ₩43,358 | ₩43,431 | -0.40% | 28.9만 |
|---|
| 2026.04.17 | ₩43,525 | ₩43,859 | ₩43,405 | ₩43,859 | +0.77% | 61.6만 |
|---|
| 2026.04.16 | ₩43,378 | ₩43,378 | ₩43,031 | ₩43,205 | -0.40% | 16.5만 |
|---|
| 2026.04.15 | ₩42,964 | ₩43,185 | ₩42,831 | ₩43,151 | +0.43% | 21.7만 |
|---|
| 2026.04.14 | ₩42,564 | ₩42,938 | ₩42,524 | ₩42,938 | +0.88% | 68.9만 |
|---|
| 2026.04.13 | ₩42,083 | ₩42,430 | ₩41,970 | ₩42,404 | +0.76% | 34.3만 |
|---|
| 2026.04.10 | ₩42,364 | ₩42,364 | ₩42,070 | ₩42,097 | -0.63% | 13.2만 |
|---|
| 2026.04.09 | ₩41,857 | ₩42,230 | ₩41,857 | ₩42,150 | +0.70% | 28.5만 |
|---|
| 2026.04.08 | ₩42,003 | ₩42,003 | ₩41,670 | ₩41,923 | -0.19% | 14.1만 |
|---|
| 2026.04.07 | ₩41,149 | ₩41,149 | ₩40,702 | ₩41,149 | 0.00% | 28.4만 |
|---|
| 2026.04.06 | ₩41,029 | ₩41,189 | ₩40,989 | ₩41,189 | +0.39% | 22.8만 |
|---|
| 2026.04.02 | ₩40,508 | ₩41,096 | ₩40,428 | ₩41,029 | +1.29% | 21.1만 |
|---|
| 2026.04.01 | ₩40,936 | ₩41,122 | ₩40,602 | ₩40,949 | +0.03% | 23.7만 |
|---|
| 2026.03.31 | ₩40,562 | ₩41,156 | ₩40,479 | ₩41,122 | +1.38% | 19만 |
|---|
| 2026.03.30 | ₩40,415 | ₩40,468 | ₩39,961 | ₩40,095 | -0.79% | 17.6만 |
|---|
| 2026.03.27 | ₩40,682 | ₩40,682 | ₩40,068 | ₩40,175 | -1.25% | 17.7만 |
|---|
| 2026.03.26 | ₩41,142 | ₩41,296 | ₩40,735 | ₩40,735 | -0.99% | 10.1만 |
|---|
| 2026.03.25 | ₩41,496 | ₩41,563 | ₩41,269 | ₩41,389 | -0.26% | 32.7만 |
|---|
| 2026.03.24 | ₩41,136 | ₩41,416 | ₩41,002 | ₩41,162 | +0.06% | 18.6만 |
|---|
| 2026.03.23 | ₩41,469 | ₩41,703 | ₩41,249 | ₩41,309 | -0.39% | 22.6만 |
|---|
| 2026.03.20 | ₩41,429 | ₩41,447 | ₩40,789 | ₩40,916 | -1.24% | 19.1만 |
|---|
| 2026.03.19 | ₩41,376 | ₩41,643 | ₩41,256 | ₩41,523 | +0.35% | 15.3만 |
|---|
| 2026.03.18 | ₩42,137 | ₩42,137 | ₩41,576 | ₩41,630 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩42,244 | ₩42,389 | ₩42,163 | ₩42,163 | -0.19% | 12.9만 |
|---|
| 2026.03.16 | ₩42,017 | ₩42,253 | ₩42,003 | ₩42,137 | +0.29% | 19.4만 |
|---|
| 2026.03.13 | ₩42,137 | ₩42,296 | ₩41,656 | ₩41,723 | -0.98% | 12.5만 |
|---|
| 2026.03.12 | ₩42,110 | ₩42,217 | ₩41,736 | ₩41,937 | -0.41% | 19.6만 |
|---|
| 2026.03.11 | ₩42,404 | ₩42,444 | ₩42,163 | ₩42,324 | -0.19% | 12.1만 |
|---|
| 2026.03.10 | ₩42,404 | ₩42,684 | ₩42,230 | ₩42,337 | -0.16% | 20.1만 |
|---|
| 2026.03.09 | ₩41,723 | ₩42,444 | ₩41,550 | ₩42,404 | +1.63% | 23.3만 |
|---|
| 2026.03.06 | ₩42,110 | ₩42,284 | ₩41,910 | ₩42,123 | +0.03% | 19.7만 |
|---|
| 2026.03.05 | ₩42,631 | ₩42,677 | ₩42,150 | ₩42,511 | -0.28% | 19.1만 |
|---|
| 2026.03.04 | ₩42,591 | ₩42,817 | ₩42,410 | ₩42,744 | +0.36% | 17만 |
|---|
| 2026.03.03 | ₩42,097 | ₩42,631 | ₩41,883 | ₩42,484 | +0.92% | 22.6만 |
|---|
| 2026.03.02 | ₩42,577 | ₩42,964 | ₩42,377 | ₩42,844 | +0.63% | 16.1만 |
|---|
| 2026.02.27 | ₩42,777 | ₩43,058 | ₩42,711 | ₩43,031 | +0.59% | 15.8만 |
|---|
| 2026.02.26 | ₩43,351 | ₩43,351 | ₩42,711 | ₩43,071 | -0.65% | 16.6만 |
|---|
| 2026.02.25 | ₩43,165 | ₩43,285 | ₩43,058 | ₩43,245 | +0.19% | 20.6만 |
|---|
| 2026.02.24 | ₩42,577 | ₩43,018 | ₩42,577 | ₩42,978 | +0.94% | 12.8만 |
|---|
| 2026.02.23 | ₩42,924 | ₩42,994 | ₩42,524 | ₩42,671 | -0.59% | 18.2만 |
|---|
| 2026.02.20 | ₩42,564 | ₩42,938 | ₩42,525 | ₩42,938 | +0.88% | 13만 |
|---|
| 2026.02.19 | ₩42,644 | ₩42,820 | ₩42,484 | ₩42,631 | -0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩42,711 | ₩42,817 | ₩42,544 | ₩42,697 | -0.03% | 35.9만 |
|---|
| 2026.02.17 | ₩42,417 | ₩42,684 | ₩42,150 | ₩42,551 | +0.31% | 39.7만 |
|---|
| 2026.02.13 | ₩42,591 | ₩42,711 | ₩42,284 | ₩42,497 | -0.22% | 17.9만 |
|---|
| 2026.02.12 | ₩43,151 | ₩43,165 | ₩42,404 | ₩42,497 | -1.52% | 37.7만 |
|---|
| 2026.02.11 | ₩43,245 | ₩43,245 | ₩42,831 | ₩42,991 | -0.59% | 40.7만 |
|---|
| 2026.02.10 | ₩43,311 | ₩43,311 | ₩42,871 | ₩42,924 | -0.89% | 20.4만 |
|---|
| 2026.02.09 | ₩42,817 | ₩43,178 | ₩42,800 | ₩43,084 | +0.62% | 15.8만 |
|---|
| 2026.02.06 | ₩42,551 | ₩43,031 | ₩42,430 | ₩42,924 | +0.88% | 52.4만 |
|---|
| 2026.02.05 | ₩42,350 | ₩42,603 | ₩42,204 | ₩42,297 | -0.13% | 25.1만 |
|---|
| 2026.02.04 | ₩42,938 | ₩42,938 | ₩42,397 | ₩42,604 | -0.78% | 37.6만 |
|---|
| 2026.02.03 | ₩43,258 | ₩43,258 | ₩42,631 | ₩42,951 | -0.71% | 16.4만 |
|---|
| 2026.02.02 | ₩42,904 | ₩43,371 | ₩42,904 | ₩43,231 | +0.76% | 12.2만 |
|---|
| 2026.01.30 | ₩43,672 | ₩43,672 | ₩42,944 | ₩43,245 | -0.98% | 17.5만 |
|---|
| 2026.01.29 | ₩43,378 | ₩43,378 | ₩42,744 | ₩43,271 | -0.25% | 16.4만 |
|---|
| 2026.01.28 | ₩43,458 | ₩43,458 | ₩43,239 | ₩43,365 | -0.21% | 17.3만 |
|---|
| 2026.01.27 | ₩43,218 | ₩43,378 | ₩43,138 | ₩43,378 | +0.37% | 13.7만 |
|---|
| 2026.01.26 | ₩42,951 | ₩43,124 | ₩42,951 | ₩43,071 | +0.28% | 16.7만 |
|---|
| 2026.01.23 | ₩42,737 | ₩42,931 | ₩42,671 | ₩42,871 | +0.31% | 18만 |
|---|
| 2026.01.22 | ₩42,711 | ₩42,838 | ₩42,577 | ₩42,751 | +0.09% | 15.9만 |
|---|
| 2026.01.21 | ₩42,097 | ₩42,644 | ₩42,070 | ₩42,484 | +0.92% | 26.4만 |
|---|
| 2026.01.20 | ₩42,310 | ₩42,437 | ₩42,017 | ₩42,083 | -0.54% | 23만 |
|---|
| 2026.01.16 | ₩42,884 | ₩42,911 | ₩42,617 | ₩42,791 | -0.22% | 37.5만 |
|---|
| 2026.01.15 | ₩42,911 | ₩42,924 | ₩42,711 | ₩42,777 | -0.31% | 98만 |
|---|
| 2026.01.14 | ₩42,657 | ₩42,724 | ₩42,417 | ₩42,684 | +0.06% | 34.6만 |
|---|
| 2026.01.13 | ₩42,951 | ₩42,951 | ₩42,671 | ₩42,817 | -0.31% | 16.1만 |
|---|
| 2026.01.12 | ₩42,671 | ₩42,987 | ₩42,671 | ₩42,924 | +0.59% | 14.6만 |
|---|
| 2026.01.09 | ₩42,564 | ₩42,871 | ₩42,551 | ₩42,777 | +0.50% | 28.7만 |
|---|
| 2026.01.08 | ₩42,617 | ₩42,644 | ₩42,497 | ₩42,591 | -0.06% | 26.1만 |
|---|
| 2026.01.07 | ₩42,777 | ₩42,871 | ₩42,577 | ₩42,617 | -0.37% | 24.1만 |
|---|
| 2026.01.06 | ₩42,524 | ₩42,712 | ₩42,484 | ₩42,684 | +0.38% | 22.1만 |
|---|
| 2026.01.05 | ₩42,444 | ₩42,524 | ₩42,352 | ₩42,484 | +0.09% | 19.8만 |
|---|
| 2026.01.02 | ₩42,457 | ₩42,457 | ₩42,077 | ₩42,270 | -0.44% | 13.8만 |
|---|
| 2025.12.31 | ₩42,577 | ₩42,577 | ₩42,244 | ₩42,284 | -0.69% | 17.5만 |
|---|
| 2025.12.30 | ₩42,604 | ₩42,604 | ₩42,457 | ₩42,537 | -0.16% | 16.4만 |
|---|
| 2025.12.29 | ₩42,777 | ₩42,898 | ₩42,725 | ₩42,858 | +0.19% | 9.6만 |
|---|
| 2025.12.26 | ₩42,964 | ₩43,018 | ₩42,898 | ₩42,978 | +0.03% | 17.6만 |
|---|
| 2025.12.24 | ₩42,871 | ₩43,018 | ₩42,804 | ₩42,978 | +0.25% | 6.1만 |
|---|
| 2025.12.23 | ₩42,604 | ₩42,951 | ₩42,604 | ₩42,817 | +0.50% | 18.4만 |
|---|
| 2025.12.22 | ₩42,604 | ₩42,671 | ₩42,444 | ₩42,604 | 0.00% | 14.2만 |
|---|
| 2025.12.19 | ₩42,150 | ₩42,457 | ₩42,150 | ₩42,404 | +0.60% | 17.6만 |
|---|
| 2025.12.18 | ₩42,083 | ₩42,257 | ₩41,937 | ₩42,043 | -0.10% | 12.2만 |
|---|
| 2025.12.17 | ₩42,190 | ₩42,190 | ₩41,750 | ₩41,750 | -1.04% | 12.2만 |
|---|
| 2025.12.16 | ₩42,137 | ₩42,163 | ₩41,857 | ₩42,083 | -0.13% | 12.7만 |
|---|
| 2025.12.15 | ₩42,444 | ₩42,444 | ₩42,110 | ₩42,190 | -0.60% | 15.5만 |
|---|
| 2025.12.12 | ₩42,577 | ₩42,577 | ₩42,083 | ₩42,244 | -0.78% | 15.3만 |
|---|
| 2025.12.11 | ₩42,417 | ₩42,631 | ₩42,217 | ₩42,631 | +0.50% | 19.2만 |
|---|
| 2025.12.10 | ₩42,284 | ₩42,551 | ₩42,155 | ₩42,484 | +0.47% | 15.6만 |
|---|
| 2025.12.09 | ₩42,310 | ₩42,350 | ₩42,257 | ₩42,324 | +0.03% | 14.6만 |
|---|
| 2025.12.08 | ₩42,564 | ₩42,564 | ₩42,177 | ₩42,310 | -0.60% | 16.2만 |
|---|
| 2025.12.05 | ₩42,444 | ₩42,482 | ₩42,293 | ₩42,390 | -0.13% | 22.5만 |
|---|
| 2025.12.04 | ₩42,524 | ₩42,524 | ₩42,123 | ₩42,350 | -0.41% | 14.1만 |
|---|
| 2025.12.03 | ₩42,257 | ₩42,430 | ₩42,150 | ₩42,364 | +0.25% | 20.1만 |
|---|
| 2025.12.02 | ₩42,364 | ₩42,470 | ₩42,146 | ₩42,270 | -0.22% | 21.2만 |
|---|
| 2025.12.01 | ₩42,337 | ₩42,377 | ₩42,097 | ₩42,217 | -0.28% | 13.5만 |
|---|
| 2025.11.28 | ₩42,551 | ₩42,724 | ₩42,533 | ₩42,711 | +0.38% | 6.6만 |
|---|
| 2025.11.26 | ₩42,404 | ₩42,617 | ₩42,310 | ₩42,537 | +0.31% | 11.6만 |
|---|
| 2025.11.25 | ₩41,963 | ₩42,313 | ₩41,698 | ₩42,244 | +0.67% | 22.7만 |
|---|
| 2025.11.24 | ₩41,670 | ₩41,937 | ₩41,509 | ₩41,883 | +0.51% | 14.9만 |
|---|
| 2025.11.21 | ₩41,129 | ₩41,736 | ₩41,033 | ₩41,403 | +0.67% | 15.4만 |
|---|
| 2025.11.20 | ₩42,123 | ₩42,270 | ₩41,002 | ₩41,042 | -2.57% | 16.1만 |
|---|
| 2025.11.19 | ₩41,523 | ₩41,762 | ₩41,319 | ₩41,536 | +0.03% | 13.7만 |
|---|
| 2025.11.18 | ₩41,576 | ₩41,676 | ₩41,204 | ₩41,456 | -0.29% | 16.3만 |
|---|
| 2025.11.17 | ₩42,043 | ₩42,217 | ₩41,610 | ₩41,803 | -0.57% | 18만 |
|---|
| 2025.11.14 | ₩41,710 | ₩42,284 | ₩41,676 | ₩42,083 | +0.90% | 11.8만 |
|---|
| 2025.11.13 | ₩42,537 | ₩42,551 | ₩42,023 | ₩42,110 | -1.00% | 16.2만 |
|---|
| 2025.11.12 | ₩42,564 | ₩42,657 | ₩42,417 | ₩42,551 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩42,377 | ₩42,655 | ₩42,021 | ₩42,591 | +0.50% | 22만 |
|---|
| 2025.11.10 | ₩42,257 | ₩42,417 | ₩42,025 | ₩42,390 | +0.32% | 15.4만 |
|---|
| 2025.11.07 | ₩41,750 | ₩41,923 | ₩41,353 | ₩41,883 | +0.32% | 7.6만 |
|---|
| 2025.11.06 | ₩42,204 | ₩42,390 | ₩41,696 | ₩41,870 | -0.79% | 25만 |
|---|
| 2025.11.05 | ₩42,097 | ₩42,424 | ₩42,017 | ₩42,190 | +0.22% | 13.5만 |
|---|
| 2025.11.04 | ₩42,110 | ₩42,337 | ₩42,029 | ₩42,123 | +0.03% | 16.3만 |
|---|
| 2025.11.03 | ₩42,671 | ₩42,777 | ₩42,310 | ₩42,497 | -0.41% | 10.3만 |
|---|
| 2025.10.31 | ₩42,811 | ₩42,811 | ₩42,511 | ₩42,671 | -0.33% | 26.4만 |
|---|
| 2025.10.30 | ₩42,644 | ₩42,801 | ₩42,511 | ₩42,537 | -0.25% | 13.8만 |
|---|
| 2025.10.29 | ₩42,898 | ₩42,944 | ₩42,503 | ₩42,791 | -0.25% | 16.7만 |
|---|
| 2025.10.28 | ₩42,804 | ₩42,988 | ₩42,631 | ₩42,777 | -0.06% | 11.2만 |
|---|
| 2025.10.27 | ₩42,604 | ₩42,697 | ₩42,508 | ₩42,684 | +0.19% | 9.5만 |
|---|
| 2025.10.24 | ₩42,190 | ₩42,270 | ₩42,150 | ₩42,190 | 0.00% | 14.5만 |
|---|
| 2025.10.23 | ₩41,990 | ₩42,143 | ₩41,844 | ₩42,030 | +0.10% | 15.7만 |
|---|
| 2025.10.22 | ₩42,097 | ₩42,137 | ₩41,618 | ₩41,937 | -0.38% | 14.5만 |
|---|
| 2025.10.21 | ₩42,137 | ₩42,163 | ₩41,977 | ₩42,123 | -0.03% | 19.5만 |
|---|
| 2025.10.20 | ₩41,937 | ₩42,245 | ₩41,937 | ₩42,150 | +0.51% | 16.8만 |
|---|
| 2025.10.17 | ₩41,376 | ₩41,857 | ₩41,301 | ₩41,776 | +0.97% | 15.2만 |
|---|
| 2025.10.16 | ₩41,897 | ₩41,922 | ₩41,291 | ₩41,496 | -0.96% | 18.7만 |
|---|
| 2025.10.15 | ₩41,977 | ₩42,043 | ₩41,477 | ₩41,776 | -0.48% | 12.8만 |
|---|
| 2025.10.14 | ₩41,496 | ₩41,930 | ₩41,243 | ₩41,736 | +0.58% | 20.7만 |
|---|
| 2025.10.13 | ₩41,723 | ₩41,816 | ₩41,488 | ₩41,803 | +0.19% | 14.8만 |
|---|
| 2025.10.10 | ₩42,350 | ₩42,430 | ₩41,176 | ₩41,216 | -2.68% | 19.7만 |
|---|