시장 데이터를 불러오는 중
전체 종목
Innovator Defined Wealth Shield ETF 과거 주가
Innovator Defined Wealth Shield ETF · BALT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Defined Wealth Shield ETF · BALT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,981 | ₩47,041 | ₩46,961 | ₩47,035 | +0.11% | 45.5만 |
| 2026.10.08 | ₩46,995 | ₩46,995 | ₩46,901 | ₩46,968 | -0.06% | 57.7만 |
| 2026.10.07 | ₩46,995 | ₩46,995 | ₩46,928 | ₩46,995 | 0.00% | 72.1만 |
| 2026.10.06 | ₩46,901 | ₩47,088 | ₩46,901 | ₩46,995 | +0.20% | 59.4만 |
| 2026.10.05 | ₩46,941 | ₩47,102 | ₩46,842 | ₩46,887 | -0.11% | 57만 |
| 2026.10.02 | ₩47,008 | ₩47,008 | ₩46,852 | ₩46,887 | -0.26% | 60.6만 |
| 2026.10.01 | ₩46,914 | ₩46,941 | ₩46,726 | ₩46,793 | -0.26% | 165.2만 |
| 2026.09.30 | ₩46,894 | ₩47,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,834 |
| -0.13% |
| 189.6만 |
| 2026.09.29 | ₩46,847 | ₩46,847 | ₩46,732 | ₩46,820 | -0.06% | 91.8만 |
|---|
| 2026.09.28 | ₩46,874 | ₩46,940 | ₩46,747 | ₩46,793 | -0.17% | 47.8만 |
|---|
| 2026.09.25 | ₩46,874 | ₩46,907 | ₩46,780 | ₩46,901 | +0.06% | 38.1만 |
|---|
| 2026.09.24 | ₩46,740 | ₩46,780 | ₩46,621 | ₩46,767 | +0.06% | 39.7만 |
|---|
| 2026.09.23 | ₩46,686 | ₩46,854 | ₩46,686 | ₩46,753 | +0.14% | 52.3만 |
|---|
| 2026.09.22 | ₩46,954 | ₩46,954 | ₩46,847 | ₩46,887 | -0.14% | 54.5만 |
|---|
| 2026.09.21 | ₩46,700 | ₩46,874 | ₩46,700 | ₩46,874 | +0.37% | 55.4만 |
|---|
| 2026.09.18 | ₩46,579 | ₩47,021 | ₩46,539 | ₩46,659 | +0.17% | 82.6만 |
|---|
| 2026.09.17 | ₩46,552 | ₩46,606 | ₩46,519 | ₩46,606 | +0.12% | 54.5만 |
|---|
| 2026.09.16 | ₩46,499 | ₩46,572 | ₩46,324 | ₩46,391 | -0.23% | 54.4만 |
|---|
| 2026.09.15 | ₩46,592 | ₩46,592 | ₩46,432 | ₩46,458 | -0.29% | 41.5만 |
|---|
| 2026.09.14 | ₩46,619 | ₩46,619 | ₩46,485 | ₩46,566 | -0.11% | 56만 |
|---|
| 2026.09.11 | ₩46,592 | ₩46,633 | ₩46,566 | ₩46,592 | 0.00% | 31만 |
|---|
| 2026.09.10 | ₩46,552 | ₩46,552 | ₩46,433 | ₩46,472 | -0.17% | 53.8만 |
|---|
| 2026.09.09 | ₩46,700 | ₩46,700 | ₩46,525 | ₩46,559 | -0.30% | 45.1만 |
|---|
| 2026.09.08 | ₩46,619 | ₩46,633 | ₩46,512 | ₩46,606 | -0.03% | 30.6만 |
|---|
| 2026.09.04 | ₩46,673 | ₩46,680 | ₩46,619 | ₩46,639 | -0.07% | 31.1만 |
|---|
| 2026.09.03 | ₩46,512 | ₩46,673 | ₩46,512 | ₩46,659 | +0.32% | 61.2만 |
|---|
| 2026.09.02 | ₩46,512 | ₩46,566 | ₩46,458 | ₩46,552 | +0.09% | 30.7만 |
|---|
| 2026.09.01 | ₩46,606 | ₩46,606 | ₩46,445 | ₩46,499 | -0.23% | 46.8만 |
|---|
| 2026.08.31 | ₩46,539 | ₩46,592 | ₩46,504 | ₩46,566 | +0.06% | 39만 |
|---|
| 2026.08.28 | ₩46,633 | ₩46,646 | ₩46,552 | ₩46,566 | -0.14% | 30.7만 |
|---|
| 2026.08.27 | ₩46,552 | ₩46,619 | ₩46,519 | ₩46,606 | +0.12% | 55만 |
|---|
| 2026.08.26 | ₩46,512 | ₩46,539 | ₩46,445 | ₩46,532 | +0.04% | 34만 |
|---|
| 2026.08.25 | ₩46,539 | ₩46,539 | ₩46,472 | ₩46,512 | -0.06% | 27.8만 |
|---|
| 2026.08.24 | ₩46,418 | ₩46,499 | ₩46,418 | ₩46,499 | +0.17% | 31.3만 |
|---|
| 2026.08.21 | ₩46,499 | ₩46,512 | ₩46,472 | ₩46,499 | 0.00% | 34.5만 |
|---|
| 2026.08.20 | ₩46,525 | ₩46,525 | ₩46,432 | ₩46,472 | -0.12% | 76만 |
|---|
| 2026.08.19 | ₩46,525 | ₩46,539 | ₩46,485 | ₩46,539 | +0.03% | 31만 |
|---|
| 2026.08.18 | ₩46,499 | ₩46,525 | ₩46,458 | ₩46,505 | +0.01% | 36만 |
|---|
| 2026.08.17 | ₩46,579 | ₩46,579 | ₩46,525 | ₩46,539 | -0.09% | 28.6만 |
|---|
| 2026.08.14 | ₩46,592 | ₩46,592 | ₩46,539 | ₩46,552 | -0.09% | 21.2만 |
|---|
| 2026.08.13 | ₩46,512 | ₩46,552 | ₩46,503 | ₩46,552 | +0.09% | 32.1만 |
|---|
| 2026.08.12 | ₩46,418 | ₩46,512 | ₩46,418 | ₩46,492 | +0.16% | 42.8만 |
|---|
| 2026.08.11 | ₩46,499 | ₩46,499 | ₩46,445 | ₩46,458 | -0.09% | 35만 |
|---|
| 2026.08.10 | ₩46,485 | ₩46,485 | ₩46,418 | ₩46,472 | -0.03% | 55만 |
|---|
| 2026.08.07 | ₩46,445 | ₩46,458 | ₩46,391 | ₩46,452 | +0.01% | 28.1만 |
|---|
| 2026.08.06 | ₩46,445 | ₩46,445 | ₩46,385 | ₩46,412 | -0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩46,445 | ₩46,539 | ₩46,385 | ₩46,418 | -0.06% | 62.3만 |
|---|
| 2026.08.04 | ₩46,338 | ₩46,418 | ₩46,164 | ₩46,405 | +0.14% | 38.9만 |
|---|
| 2026.08.03 | ₩46,097 | ₩46,284 | ₩46,097 | ₩46,284 | +0.41% | 47.5만 |
|---|
| 2026.07.31 | ₩46,083 | ₩46,164 | ₩46,010 | ₩46,150 | +0.15% | 30.6만 |
|---|
| 2026.07.30 | ₩45,989 | ₩46,070 | ₩45,943 | ₩46,070 | +0.17% | 30.7만 |
|---|
| 2026.07.29 | ₩46,056 | ₩46,083 | ₩45,882 | ₩45,896 | -0.35% | 72.8만 |
|---|
| 2026.07.28 | ₩46,043 | ₩46,056 | ₩45,956 | ₩46,030 | -0.03% | 29.9만 |
|---|
| 2026.07.27 | ₩46,097 | ₩46,097 | ₩45,963 | ₩46,016 | -0.17% | 34.7만 |
|---|
| 2026.07.24 | ₩46,003 | ₩46,056 | ₩45,936 | ₩46,016 | +0.03% | 65.8만 |
|---|
| 2026.07.23 | ₩46,097 | ₩46,097 | ₩45,929 | ₩45,949 | -0.32% | 42.7만 |
|---|
| 2026.07.22 | ₩46,097 | ₩46,123 | ₩46,023 | ₩46,103 | +0.01% | 50.9만 |
|---|
| 2026.07.21 | ₩46,056 | ₩46,110 | ₩45,995 | ₩46,110 | +0.12% | 44.2만 |
|---|
| 2026.07.20 | ₩46,070 | ₩46,070 | ₩46,003 | ₩46,016 | -0.12% | 30.1만 |
|---|
| 2026.07.17 | ₩46,137 | ₩46,137 | ₩45,969 | ₩46,023 | -0.25% | 72.2만 |
|---|
| 2026.07.16 | ₩46,123 | ₩46,150 | ₩46,083 | ₩46,150 | +0.06% | 119만 |
|---|
| 2026.07.15 | ₩46,137 | ₩46,137 | ₩46,078 | ₩46,130 | -0.01% | 37.4만 |
|---|
| 2026.07.14 | ₩46,097 | ₩46,110 | ₩46,003 | ₩46,109 | +0.03% | 41.6만 |
|---|
| 2026.07.13 | ₩46,150 | ₩46,150 | ₩46,043 | ₩46,056 | -0.20% | 102.6만 |
|---|
| 2026.07.10 | ₩46,177 | ₩46,177 | ₩46,050 | ₩46,097 | -0.17% | 52.8만 |
|---|
| 2026.07.09 | ₩45,976 | ₩46,070 | ₩45,963 | ₩46,016 | +0.09% | 39.1만 |
|---|
| 2026.07.08 | ₩45,989 | ₩45,989 | ₩45,842 | ₩45,963 | -0.06% | 34.4만 |
|---|
| 2026.07.07 | ₩46,016 | ₩46,016 | ₩45,936 | ₩46,003 | -0.03% | 39.1만 |
|---|
| 2026.07.06 | ₩45,976 | ₩46,030 | ₩45,949 | ₩46,030 | +0.12% | 55.8만 |
|---|
| 2026.07.02 | ₩46,016 | ₩46,016 | ₩45,882 | ₩45,943 | -0.16% | 73.9만 |
|---|
| 2026.07.01 | ₩45,922 | ₩45,976 | ₩45,842 | ₩45,929 | +0.01% | 191만 |
|---|
| 2026.06.30 | ₩46,043 | ₩46,043 | ₩45,909 | ₩45,922 | -0.26% | 145.1만 |
|---|
| 2026.06.29 | ₩45,949 | ₩45,949 | ₩45,896 | ₩45,922 | -0.06% | 78.8만 |
|---|
| 2026.06.26 | ₩45,909 | ₩45,922 | ₩45,868 | ₩45,916 | +0.01% | 29만 |
|---|
| 2026.06.25 | ₩45,896 | ₩45,896 | ₩45,855 | ₩45,889 | -0.01% | 42.1만 |
|---|
| 2026.06.24 | ₩45,909 | ₩45,909 | ₩45,853 | ₩45,889 | -0.04% | 39.6만 |
|---|
| 2026.06.23 | ₩45,829 | ₩45,896 | ₩45,829 | ₩45,896 | +0.15% | 45.8만 |
|---|
| 2026.06.22 | ₩45,815 | ₩45,896 | ₩45,815 | ₩45,896 | +0.18% | 45.9만 |
|---|
| 2026.06.18 | ₩45,855 | ₩45,896 | ₩45,829 | ₩45,896 | +0.09% | 37.5만 |
|---|
| 2026.06.17 | ₩45,869 | ₩45,869 | ₩45,803 | ₩45,829 | -0.09% | 38.7만 |
|---|
| 2026.06.16 | ₩45,869 | ₩45,869 | ₩45,842 | ₩45,862 | -0.01% | 23.2만 |
|---|
| 2026.06.15 | ₩45,896 | ₩45,896 | ₩45,815 | ₩45,855 | -0.09% | 26.8만 |
|---|
| 2026.06.12 | ₩45,829 | ₩45,842 | ₩45,795 | ₩45,815 | -0.03% | 22.5만 |
|---|
| 2026.06.11 | ₩45,775 | ₩45,815 | ₩45,735 | ₩45,802 | +0.06% | 33.7만 |
|---|
| 2026.06.10 | ₩45,829 | ₩45,829 | ₩45,708 | ₩45,788 | -0.09% | 56.6만 |
|---|
| 2026.06.09 | ₩45,855 | ₩45,855 | ₩45,742 | ₩45,802 | -0.12% | 54.5만 |
|---|
| 2026.06.08 | ₩45,815 | ₩45,815 | ₩45,775 | ₩45,802 | -0.03% | 21.2만 |
|---|
| 2026.06.05 | ₩45,748 | ₩45,822 | ₩45,748 | ₩45,788 | +0.09% | 45.8만 |
|---|
| 2026.06.04 | ₩45,802 | ₩45,815 | ₩45,775 | ₩45,815 | +0.03% | 73.5만 |
|---|
| 2026.06.03 | ₩45,788 | ₩45,802 | ₩45,748 | ₩45,762 | -0.06% | 46만 |
|---|
| 2026.06.02 | ₩45,802 | ₩45,829 | ₩45,748 | ₩45,788 | -0.03% | 26.1만 |
|---|
| 2026.06.01 | ₩45,775 | ₩45,829 | ₩45,735 | ₩45,782 | +0.01% | 32.7만 |
|---|
| 2026.05.29 | ₩45,788 | ₩45,788 | ₩45,735 | ₩45,762 | -0.06% | 37.3만 |
|---|
| 2026.05.28 | ₩45,708 | ₩45,788 | ₩45,708 | ₩45,748 | +0.09% | 26.8만 |
|---|
| 2026.05.27 | ₩45,695 | ₩45,762 | ₩45,695 | ₩45,742 | +0.10% | 30만 |
|---|
| 2026.05.26 | ₩45,681 | ₩45,748 | ₩45,681 | ₩45,681 | 0.00% | 19.6만 |
|---|
| 2026.05.22 | ₩45,695 | ₩45,855 | ₩45,654 | ₩45,681 | -0.03% | 53.1만 |
|---|
| 2026.05.21 | ₩45,721 | ₩45,721 | ₩45,654 | ₩45,721 | 0.00% | 23.2만 |
|---|
| 2026.05.20 | ₩45,708 | ₩45,708 | ₩45,628 | ₩45,681 | -0.06% | 24.6만 |
|---|
| 2026.05.19 | ₩45,654 | ₩45,681 | ₩45,641 | ₩45,668 | +0.03% | 55.4만 |
|---|
| 2026.05.18 | ₩45,668 | ₩45,681 | ₩45,641 | ₩45,668 | 0.00% | 21.1만 |
|---|
| 2026.05.15 | ₩45,775 | ₩45,775 | ₩45,621 | ₩45,654 | -0.26% | 20.2만 |
|---|
| 2026.05.14 | ₩45,654 | ₩45,654 | ₩45,621 | ₩45,654 | 0.00% | 30.3만 |
|---|
| 2026.05.13 | ₩45,654 | ₩45,654 | ₩45,574 | ₩45,574 | -0.18% | 20.3만 |
|---|
| 2026.05.12 | ₩45,628 | ₩45,673 | ₩45,574 | ₩45,641 | +0.03% | 59.7만 |
|---|
| 2026.05.11 | ₩45,520 | ₩45,641 | ₩45,520 | ₩45,561 | +0.09% | 36.8만 |
|---|
| 2026.05.08 | ₩45,547 | ₩45,628 | ₩45,547 | ₩45,561 | +0.03% | 29만 |
|---|
| 2026.05.07 | ₩45,601 | ₩45,601 | ₩45,561 | ₩45,574 | -0.06% | 24.6만 |
|---|
| 2026.05.06 | ₩45,654 | ₩45,654 | ₩45,534 | ₩45,587 | -0.15% | 31.5만 |
|---|
| 2026.05.05 | ₩45,587 | ₩45,587 | ₩45,534 | ₩45,574 | -0.03% | 39.5만 |
|---|
| 2026.05.04 | ₩45,574 | ₩45,574 | ₩45,460 | ₩45,520 | -0.12% | 71.2만 |
|---|
| 2026.05.01 | ₩45,561 | ₩45,561 | ₩45,520 | ₩45,541 | -0.04% | 33.7만 |
|---|
| 2026.04.30 | ₩45,534 | ₩45,534 | ₩45,474 | ₩45,534 | 0.00% | 33.2만 |
|---|
| 2026.04.29 | ₩45,494 | ₩45,494 | ₩45,420 | ₩45,474 | -0.04% | 26.8만 |
|---|
| 2026.04.28 | ₩45,494 | ₩45,494 | ₩45,413 | ₩45,494 | 0.00% | 15.3만 |
|---|
| 2026.04.27 | ₩45,507 | ₩45,507 | ₩45,399 | ₩45,494 | -0.03% | 52.6만 |
|---|
| 2026.04.24 | ₩45,467 | ₩45,467 | ₩45,386 | ₩45,453 | -0.03% | 25.4만 |
|---|
| 2026.04.23 | ₩45,467 | ₩45,467 | ₩45,360 | ₩45,440 | -0.06% | 49.1만 |
|---|
| 2026.04.22 | ₩45,400 | ₩45,440 | ₩45,386 | ₩45,400 | 0.00% | 38.2만 |
|---|
| 2026.04.21 | ₩45,453 | ₩45,453 | ₩45,366 | ₩45,380 | -0.16% | 115만 |
|---|
| 2026.04.20 | ₩45,386 | ₩45,413 | ₩45,386 | ₩45,413 | +0.06% | 19.1만 |
|---|
| 2026.04.17 | ₩45,440 | ₩45,440 | ₩45,373 | ₩45,427 | -0.03% | 31.3만 |
|---|
| 2026.04.16 | ₩45,386 | ₩45,386 | ₩45,239 | ₩45,386 | 0.00% | 32.6만 |
|---|
| 2026.04.15 | ₩45,386 | ₩45,386 | ₩45,319 | ₩45,360 | -0.06% | 24.4만 |
|---|
| 2026.04.14 | ₩45,266 | ₩45,340 | ₩45,266 | ₩45,333 | +0.15% | 24.4만 |
|---|
| 2026.04.13 | ₩45,246 | ₩45,293 | ₩45,159 | ₩45,293 | +0.10% | 29.2만 |
|---|
| 2026.04.10 | ₩45,159 | ₩45,232 | ₩45,159 | ₩45,192 | +0.07% | 28.5만 |
|---|
| 2026.04.09 | ₩45,159 | ₩45,212 | ₩45,118 | ₩45,206 | +0.10% | 48.3만 |
|---|
| 2026.04.08 | ₩44,998 | ₩45,165 | ₩44,998 | ₩45,159 | +0.36% | 51.8만 |
|---|
| 2026.04.07 | ₩44,958 | ₩44,958 | ₩44,871 | ₩44,958 | 0.00% | 53.5만 |
|---|
| 2026.04.06 | ₩44,891 | ₩44,984 | ₩44,891 | ₩44,984 | +0.21% | 137.8만 |
|---|
| 2026.04.02 | ₩44,797 | ₩44,938 | ₩44,770 | ₩44,917 | +0.27% | 61만 |
|---|
| 2026.04.01 | ₩44,931 | ₩44,944 | ₩44,850 | ₩44,904 | -0.06% | 441.2만 |
|---|
| 2026.03.31 | ₩44,864 | ₩44,891 | ₩44,770 | ₩44,844 | -0.04% | 108.9만 |
|---|
| 2026.03.30 | ₩44,810 | ₩44,848 | ₩44,757 | ₩44,797 | -0.03% | 60.5만 |
|---|
| 2026.03.27 | ₩44,757 | ₩44,824 | ₩44,757 | ₩44,817 | +0.13% | 37만 |
|---|
| 2026.03.26 | ₩44,797 | ₩44,837 | ₩44,714 | ₩44,810 | +0.03% | 25.1만 |
|---|
| 2026.03.25 | ₩44,837 | ₩44,850 | ₩44,797 | ₩44,810 | -0.06% | 22.7만 |
|---|
| 2026.03.24 | ₩44,837 | ₩44,837 | ₩44,770 | ₩44,824 | -0.03% | 26.3만 |
|---|
| 2026.03.23 | ₩44,931 | ₩44,931 | ₩44,804 | ₩44,817 | -0.25% | 30.7만 |
|---|
| 2026.03.20 | ₩44,850 | ₩44,850 | ₩44,783 | ₩44,804 | -0.10% | 59.5만 |
|---|
| 2026.03.19 | ₩44,703 | ₩44,857 | ₩44,703 | ₩44,797 | +0.21% | 45.3만 |
|---|
| 2026.03.18 | ₩44,984 | ₩44,984 | ₩44,743 | ₩44,850 | -0.30% | 24.2만 |
|---|
| 2026.03.17 | ₩44,944 | ₩45,045 | ₩44,931 | ₩44,931 | -0.03% | 17.7만 |
|---|
| 2026.03.16 | ₩45,051 | ₩45,051 | ₩44,944 | ₩44,998 | -0.12% | 44.4만 |
|---|
| 2026.03.13 | ₩45,078 | ₩45,078 | ₩44,951 | ₩44,958 | -0.27% | 27.1만 |
|---|
| 2026.03.12 | ₩45,078 | ₩45,078 | ₩44,998 | ₩45,011 | -0.15% | 24만 |
|---|
| 2026.03.11 | ₩45,172 | ₩45,185 | ₩45,092 | ₩45,159 | -0.03% | 31만 |
|---|
| 2026.03.10 | ₩45,105 | ₩45,246 | ₩45,092 | ₩45,092 | -0.03% | 25.1만 |
|---|
| 2026.03.09 | ₩44,958 | ₩45,179 | ₩44,877 | ₩45,159 | +0.45% | 41.4만 |
|---|
| 2026.03.06 | ₩44,944 | ₩45,145 | ₩44,944 | ₩45,085 | +0.31% | 58.1만 |
|---|
| 2026.03.05 | ₩45,226 | ₩45,265 | ₩45,092 | ₩45,192 | -0.07% | 23.2만 |
|---|
| 2026.03.04 | ₩45,239 | ₩45,273 | ₩45,159 | ₩45,246 | +0.01% | 28.4만 |
|---|
| 2026.03.03 | ₩45,105 | ₩45,206 | ₩44,971 | ₩45,185 | +0.18% | 46.1만 |
|---|
| 2026.03.02 | ₩45,078 | ₩45,278 | ₩45,025 | ₩45,252 | +0.39% | 30.1만 |
|---|
| 2026.02.27 | ₩45,185 | ₩45,239 | ₩45,159 | ₩45,239 | +0.12% | 25.1만 |
|---|
| 2026.02.26 | ₩45,346 | ₩45,346 | ₩45,165 | ₩45,266 | -0.18% | 18.5만 |
|---|
| 2026.02.25 | ₩45,319 | ₩45,319 | ₩45,226 | ₩45,319 | 0.00% | 54.5만 |
|---|
| 2026.02.24 | ₩45,252 | ₩45,252 | ₩45,132 | ₩45,252 | 0.00% | 58만 |
|---|
| 2026.02.23 | ₩45,252 | ₩45,266 | ₩45,132 | ₩45,165 | -0.19% | 18만 |
|---|
| 2026.02.20 | ₩45,199 | ₩45,266 | ₩45,132 | ₩45,266 | +0.15% | 25.5만 |
|---|
| 2026.02.19 | ₩45,172 | ₩45,198 | ₩45,132 | ₩45,179 | +0.01% | 24.6만 |
|---|
| 2026.02.18 | ₩45,159 | ₩45,226 | ₩45,145 | ₩45,192 | +0.07% | 23만 |
|---|
| 2026.02.17 | ₩45,105 | ₩45,172 | ₩45,011 | ₩45,139 | +0.07% | 26.4만 |
|---|
| 2026.02.13 | ₩45,132 | ₩45,165 | ₩45,041 | ₩45,098 | -0.07% | 49.5만 |
|---|
| 2026.02.12 | ₩45,226 | ₩45,246 | ₩45,069 | ₩45,078 | -0.33% | 33.3만 |
|---|
| 2026.02.11 | ₩45,306 | ₩45,306 | ₩45,165 | ₩45,226 | -0.18% | 56만 |
|---|
| 2026.02.10 | ₩45,185 | ₩45,248 | ₩45,185 | ₩45,212 | +0.06% | 38만 |
|---|
| 2026.02.09 | ₩45,212 | ₩45,252 | ₩45,145 | ₩45,246 | +0.07% | 24.8만 |
|---|
| 2026.02.06 | ₩45,105 | ₩45,212 | ₩45,065 | ₩45,199 | +0.21% | 125.3만 |
|---|
| 2026.02.05 | ₩45,092 | ₩45,092 | ₩44,964 | ₩45,025 | -0.15% | 30만 |
|---|
| 2026.02.04 | ₩45,105 | ₩45,159 | ₩45,051 | ₩45,112 | +0.01% | 25.1만 |
|---|
| 2026.02.03 | ₩45,132 | ₩45,239 | ₩45,078 | ₩45,078 | -0.12% | 33.8만 |
|---|
| 2026.02.02 | ₩45,159 | ₩45,239 | ₩45,129 | ₩45,226 | +0.15% | 28.7만 |
|---|
| 2026.01.30 | ₩45,159 | ₩45,172 | ₩45,065 | ₩45,152 | -0.01% | 30만 |
|---|
| 2026.01.29 | ₩45,011 | ₩45,185 | ₩45,011 | ₩45,172 | +0.36% | 34.6만 |
|---|
| 2026.01.28 | ₩45,199 | ₩45,199 | ₩45,098 | ₩45,179 | -0.04% | 18.4만 |
|---|
| 2026.01.27 | ₩45,159 | ₩45,199 | ₩45,139 | ₩45,172 | +0.03% | 32.9만 |
|---|
| 2026.01.26 | ₩45,078 | ₩45,172 | ₩45,078 | ₩45,159 | +0.18% | 64.3만 |
|---|
| 2026.01.23 | ₩45,038 | ₩45,118 | ₩45,038 | ₩45,078 | +0.09% | 24.9만 |
|---|
| 2026.01.22 | ₩45,159 | ₩45,159 | ₩45,038 | ₩45,098 | -0.13% | 44.7만 |
|---|
| 2026.01.21 | ₩44,971 | ₩45,078 | ₩44,904 | ₩45,051 | +0.18% | 49.9만 |
|---|
| 2026.01.20 | ₩44,971 | ₩45,025 | ₩44,877 | ₩44,938 | -0.07% | 49.2만 |
|---|
| 2026.01.16 | ₩45,118 | ₩45,118 | ₩45,065 | ₩45,098 | -0.04% | 34.1만 |
|---|
| 2026.01.15 | ₩45,065 | ₩45,118 | ₩45,065 | ₩45,078 | +0.03% | 26.6만 |
|---|
| 2026.01.14 | ₩45,051 | ₩45,066 | ₩44,988 | ₩45,045 | -0.01% | 37.2만 |
|---|
| 2026.01.13 | ₩45,105 | ₩45,105 | ₩45,051 | ₩45,085 | -0.04% | 33.3만 |
|---|
| 2026.01.12 | ₩45,051 | ₩45,105 | ₩45,038 | ₩45,098 | +0.10% | 30.6만 |
|---|
| 2026.01.09 | ₩44,971 | ₩45,092 | ₩44,971 | ₩45,078 | +0.24% | 65.6만 |
|---|
| 2026.01.08 | ₩44,944 | ₩45,025 | ₩44,944 | ₩44,998 | +0.12% | 28.1만 |
|---|
| 2026.01.07 | ₩45,051 | ₩45,051 | ₩44,984 | ₩45,011 | -0.09% | 50.6만 |
|---|
| 2026.01.06 | ₩44,998 | ₩45,038 | ₩44,932 | ₩45,025 | +0.06% | 42.1만 |
|---|
| 2026.01.05 | ₩44,971 | ₩44,998 | ₩44,917 | ₩44,964 | -0.01% | 542.9만 |
|---|
| 2026.01.02 | ₩45,011 | ₩45,025 | ₩44,797 | ₩44,944 | -0.15% | 143.7만 |
|---|
| 2025.12.31 | ₩44,917 | ₩44,917 | ₩44,837 | ₩44,904 | -0.03% | 68.9만 |
|---|
| 2025.12.30 | ₩44,810 | ₩44,904 | ₩44,810 | ₩44,837 | +0.06% | 78.5만 |
|---|
| 2025.12.29 | ₩44,824 | ₩44,877 | ₩44,794 | ₩44,864 | +0.09% | 19.3만 |
|---|
| 2025.12.26 | ₩44,817 | ₩44,877 | ₩44,800 | ₩44,863 | +0.10% | 18.5만 |
|---|
| 2025.12.24 | ₩44,837 | ₩44,864 | ₩44,798 | ₩44,837 | 0.00% | 14.5만 |
|---|
| 2025.12.23 | ₩44,730 | ₩44,810 | ₩44,716 | ₩44,810 | +0.18% | 34.1만 |
|---|
| 2025.12.22 | ₩44,810 | ₩44,810 | ₩44,676 | ₩44,757 | -0.12% | 35.5만 |
|---|
| 2025.12.19 | ₩44,515 | ₩44,649 | ₩44,515 | ₩44,623 | +0.24% | 22만 |
|---|
| 2025.12.18 | ₩44,462 | ₩44,564 | ₩44,435 | ₩44,475 | +0.03% | 21.6만 |
|---|
| 2025.12.17 | ₩44,529 | ₩44,529 | ₩44,348 | ₩44,348 | -0.41% | 28.7만 |
|---|
| 2025.12.16 | ₩44,556 | ₩44,556 | ₩44,415 | ₩44,502 | -0.12% | 25.3만 |
|---|
| 2025.12.15 | ₩44,582 | ₩44,596 | ₩44,515 | ₩44,529 | -0.12% | 16.8만 |
|---|
| 2025.12.12 | ₩44,663 | ₩44,663 | ₩44,448 | ₩44,482 | -0.41% | 232.9만 |
|---|
| 2025.12.11 | ₩44,636 | ₩44,649 | ₩44,515 | ₩44,623 | -0.03% | 239.9만 |
|---|
| 2025.12.10 | ₩44,489 | ₩44,631 | ₩44,489 | ₩44,582 | +0.21% | 26.4만 |
|---|
| 2025.12.09 | ₩44,542 | ₩44,556 | ₩44,489 | ₩44,529 | -0.03% | 36.7만 |
|---|
| 2025.12.08 | ₩44,663 | ₩44,663 | ₩44,489 | ₩44,522 | -0.32% | 37.8만 |
|---|
| 2025.12.05 | ₩44,475 | ₩44,569 | ₩44,475 | ₩44,556 | +0.18% | 24.4만 |
|---|
| 2025.12.04 | ₩44,596 | ₩44,596 | ₩44,462 | ₩44,529 | -0.15% | 33.2만 |
|---|
| 2025.12.03 | ₩44,448 | ₩44,515 | ₩44,408 | ₩44,509 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩44,422 | ₩44,542 | ₩44,408 | ₩44,462 | +0.09% | 23.2만 |
|---|
| 2025.12.01 | ₩44,328 | ₩44,462 | ₩44,314 | ₩44,428 | +0.23% | 48만 |
|---|
| 2025.11.28 | ₩44,368 | ₩44,455 | ₩44,368 | ₩44,448 | +0.18% | 9.8만 |
|---|
| 2025.11.26 | ₩44,355 | ₩44,422 | ₩44,221 | ₩44,408 | +0.12% | 25.6만 |
|---|
| 2025.11.25 | ₩44,180 | ₩44,328 | ₩44,127 | ₩44,321 | +0.32% | 27.8만 |
|---|
| 2025.11.24 | ₩44,140 | ₩44,246 | ₩44,113 | ₩44,234 | +0.21% | 35.4만 |
|---|
| 2025.11.21 | ₩43,966 | ₩44,154 | ₩43,953 | ₩44,061 | +0.22% | 34만 |
|---|
| 2025.11.20 | ₩44,060 | ₩44,288 | ₩43,939 | ₩43,939 | -0.27% | 68.1만 |
|---|
| 2025.11.19 | ₩44,073 | ₩44,167 | ₩44,046 | ₩44,100 | +0.06% | 33.9만 |
|---|
| 2025.11.18 | ₩44,140 | ₩44,140 | ₩44,000 | ₩44,073 | -0.15% | 828.3만 |
|---|
| 2025.11.17 | ₩44,221 | ₩44,234 | ₩44,087 | ₩44,134 | -0.20% | 28.7만 |
|---|
| 2025.11.14 | ₩44,127 | ₩44,261 | ₩44,046 | ₩44,214 | +0.20% | 79.3만 |
|---|
| 2025.11.13 | ₩44,261 | ₩44,294 | ₩44,180 | ₩44,201 | -0.14% | 37.9만 |
|---|
| 2025.11.12 | ₩44,288 | ₩44,341 | ₩44,274 | ₩44,274 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩44,288 | ₩44,341 | ₩44,261 | ₩44,314 | +0.06% | 27.5만 |
|---|
| 2025.11.10 | ₩44,261 | ₩44,314 | ₩44,231 | ₩44,301 | +0.09% | 27.3만 |
|---|
| 2025.11.07 | ₩44,140 | ₩44,167 | ₩44,040 | ₩44,160 | +0.05% | 44.6만 |
|---|
| 2025.11.06 | ₩44,274 | ₩44,274 | ₩44,119 | ₩44,147 | -0.29% | 37.9만 |
|---|
| 2025.11.05 | ₩44,221 | ₩44,261 | ₩44,140 | ₩44,180 | -0.09% | 34.2만 |
|---|
| 2025.11.04 | ₩44,167 | ₩44,221 | ₩44,131 | ₩44,194 | +0.06% | 46.4만 |
|---|
| 2025.11.03 | ₩44,288 | ₩44,341 | ₩44,227 | ₩44,261 | -0.06% | 28.3만 |
|---|
| 2025.10.31 | ₩44,301 | ₩44,301 | ₩44,213 | ₩44,247 | -0.12% | 23.6만 |
|---|
| 2025.10.30 | ₩44,194 | ₩44,288 | ₩44,194 | ₩44,207 | +0.03% | 31.6만 |
|---|
| 2025.10.29 | ₩44,314 | ₩44,314 | ₩44,247 | ₩44,281 | -0.08% | 22.6만 |
|---|
| 2025.10.28 | ₩44,301 | ₩44,301 | ₩44,254 | ₩44,281 | -0.05% | 24.8만 |
|---|
| 2025.10.27 | ₩44,341 | ₩44,341 | ₩44,247 | ₩44,274 | -0.15% | 28.4만 |
|---|
| 2025.10.24 | ₩44,140 | ₩44,207 | ₩44,140 | ₩44,180 | +0.09% | 21.6만 |
|---|
| 2025.10.23 | ₩44,060 | ₩44,127 | ₩44,036 | ₩44,120 | +0.14% | 40만 |
|---|
| 2025.10.22 | ₩44,140 | ₩44,140 | ₩44,000 | ₩44,060 | -0.18% | 35만 |
|---|
| 2025.10.21 | ₩44,046 | ₩44,127 | ₩44,033 | ₩44,100 | +0.12% | 59.8만 |
|---|
| 2025.10.20 | ₩44,033 | ₩44,100 | ₩44,033 | ₩44,093 | +0.14% | 25.9만 |
|---|
| 2025.10.17 | ₩43,912 | ₩44,006 | ₩43,872 | ₩43,966 | +0.12% | 39.5만 |
|---|
| 2025.10.16 | ₩43,939 | ₩44,020 | ₩43,859 | ₩43,859 | -0.18% | 29.2만 |
|---|
| 2025.10.15 | ₩44,046 | ₩44,046 | ₩43,892 | ₩43,966 | -0.18% | 31만 |
|---|
| 2025.10.14 | ₩43,926 | ₩43,993 | ₩43,811 | ₩43,939 | +0.03% | 38만 |
|---|
| 2025.10.13 | ₩43,899 | ₩43,979 | ₩43,859 | ₩43,959 | +0.14% | 27.9만 |
|---|
| 2025.10.10 | ₩44,073 | ₩44,083 | ₩43,805 | ₩43,819 | -0.58% | 34.3만 |
|---|