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 | ₩47,034 | ₩47,095 | ₩47,014 | ₩47,088 | +0.11% | 45.5만 |
| 2026.10.08 | ₩47,048 | ₩47,048 | ₩46,954 | ₩47,021 | -0.06% | 57.7만 |
| 2026.10.07 | ₩47,048 | ₩47,048 | ₩46,981 | ₩47,048 | 0.00% | 72.1만 |
| 2026.10.06 | ₩46,954 | ₩47,142 | ₩46,954 | ₩47,048 | +0.20% | 59.4만 |
| 2026.10.05 | ₩46,994 | ₩47,155 | ₩46,895 | ₩46,940 | -0.11% | 57만 |
| 2026.10.02 | ₩47,061 | ₩47,061 | ₩46,906 | ₩46,940 | -0.26% | 60.6만 |
| 2026.10.01 | ₩46,967 | ₩46,994 | ₩46,779 | ₩46,847 | -0.26% | 165.2만 |
| 2026.09.30 | ₩46,947 | ₩47,061 | ₩46,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,887 |
| -0.13% |
| 189.6만 |
| 2026.09.29 | ₩46,900 | ₩46,900 | ₩46,785 | ₩46,873 | -0.06% | 91.8만 |
|---|
| 2026.09.28 | ₩46,927 | ₩46,993 | ₩46,800 | ₩46,847 | -0.17% | 47.8만 |
|---|
| 2026.09.25 | ₩46,927 | ₩46,961 | ₩46,833 | ₩46,954 | +0.06% | 38.1만 |
|---|
| 2026.09.24 | ₩46,793 | ₩46,833 | ₩46,674 | ₩46,820 | +0.06% | 39.7만 |
|---|
| 2026.09.23 | ₩46,739 | ₩46,907 | ₩46,739 | ₩46,806 | +0.14% | 52.3만 |
|---|
| 2026.09.22 | ₩47,008 | ₩47,008 | ₩46,900 | ₩46,940 | -0.14% | 54.5만 |
|---|
| 2026.09.21 | ₩46,753 | ₩46,927 | ₩46,753 | ₩46,927 | +0.37% | 55.4만 |
|---|
| 2026.09.18 | ₩46,632 | ₩47,075 | ₩46,592 | ₩46,712 | +0.17% | 82.6만 |
|---|
| 2026.09.17 | ₩46,605 | ₩46,659 | ₩46,572 | ₩46,659 | +0.12% | 54.5만 |
|---|
| 2026.09.16 | ₩46,551 | ₩46,625 | ₩46,377 | ₩46,444 | -0.23% | 54.4만 |
|---|
| 2026.09.15 | ₩46,645 | ₩46,645 | ₩46,484 | ₩46,511 | -0.29% | 41.5만 |
|---|
| 2026.09.14 | ₩46,672 | ₩46,672 | ₩46,538 | ₩46,619 | -0.11% | 56만 |
|---|
| 2026.09.11 | ₩46,645 | ₩46,686 | ₩46,619 | ₩46,645 | 0.00% | 31만 |
|---|
| 2026.09.10 | ₩46,605 | ₩46,605 | ₩46,486 | ₩46,525 | -0.17% | 53.8만 |
|---|
| 2026.09.09 | ₩46,753 | ₩46,753 | ₩46,578 | ₩46,612 | -0.30% | 45.1만 |
|---|
| 2026.09.08 | ₩46,672 | ₩46,686 | ₩46,565 | ₩46,659 | -0.03% | 30.6만 |
|---|
| 2026.09.04 | ₩46,726 | ₩46,733 | ₩46,672 | ₩46,692 | -0.07% | 31.1만 |
|---|
| 2026.09.03 | ₩46,565 | ₩46,726 | ₩46,565 | ₩46,712 | +0.32% | 61.2만 |
|---|
| 2026.09.02 | ₩46,565 | ₩46,619 | ₩46,511 | ₩46,605 | +0.09% | 30.7만 |
|---|
| 2026.09.01 | ₩46,659 | ₩46,659 | ₩46,498 | ₩46,551 | -0.23% | 46.8만 |
|---|
| 2026.08.31 | ₩46,592 | ₩46,645 | ₩46,557 | ₩46,619 | +0.06% | 39만 |
|---|
| 2026.08.28 | ₩46,686 | ₩46,699 | ₩46,605 | ₩46,619 | -0.14% | 30.7만 |
|---|
| 2026.08.27 | ₩46,605 | ₩46,672 | ₩46,572 | ₩46,659 | +0.12% | 55만 |
|---|
| 2026.08.26 | ₩46,565 | ₩46,592 | ₩46,498 | ₩46,585 | +0.04% | 34만 |
|---|
| 2026.08.25 | ₩46,592 | ₩46,592 | ₩46,525 | ₩46,565 | -0.06% | 27.8만 |
|---|
| 2026.08.24 | ₩46,471 | ₩46,551 | ₩46,471 | ₩46,551 | +0.17% | 31.3만 |
|---|
| 2026.08.21 | ₩46,551 | ₩46,565 | ₩46,525 | ₩46,551 | 0.00% | 34.5만 |
|---|
| 2026.08.20 | ₩46,578 | ₩46,578 | ₩46,484 | ₩46,525 | -0.12% | 76만 |
|---|
| 2026.08.19 | ₩46,578 | ₩46,592 | ₩46,538 | ₩46,592 | +0.03% | 31만 |
|---|
| 2026.08.18 | ₩46,551 | ₩46,578 | ₩46,511 | ₩46,558 | +0.01% | 36만 |
|---|
| 2026.08.17 | ₩46,632 | ₩46,632 | ₩46,578 | ₩46,592 | -0.09% | 28.6만 |
|---|
| 2026.08.14 | ₩46,645 | ₩46,645 | ₩46,592 | ₩46,605 | -0.09% | 21.2만 |
|---|
| 2026.08.13 | ₩46,565 | ₩46,605 | ₩46,555 | ₩46,605 | +0.09% | 32.1만 |
|---|
| 2026.08.12 | ₩46,471 | ₩46,565 | ₩46,471 | ₩46,545 | +0.16% | 42.8만 |
|---|
| 2026.08.11 | ₩46,551 | ₩46,551 | ₩46,498 | ₩46,511 | -0.09% | 35만 |
|---|
| 2026.08.10 | ₩46,538 | ₩46,538 | ₩46,471 | ₩46,525 | -0.03% | 55만 |
|---|
| 2026.08.07 | ₩46,498 | ₩46,511 | ₩46,444 | ₩46,504 | +0.01% | 28.1만 |
|---|
| 2026.08.06 | ₩46,498 | ₩46,498 | ₩46,437 | ₩46,464 | -0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩46,498 | ₩46,592 | ₩46,437 | ₩46,471 | -0.06% | 62.3만 |
|---|
| 2026.08.04 | ₩46,390 | ₩46,471 | ₩46,216 | ₩46,458 | +0.14% | 38.9만 |
|---|
| 2026.08.03 | ₩46,149 | ₩46,337 | ₩46,149 | ₩46,337 | +0.41% | 47.5만 |
|---|
| 2026.07.31 | ₩46,136 | ₩46,216 | ₩46,062 | ₩46,203 | +0.15% | 30.6만 |
|---|
| 2026.07.30 | ₩46,042 | ₩46,122 | ₩45,995 | ₩46,122 | +0.17% | 30.7만 |
|---|
| 2026.07.29 | ₩46,109 | ₩46,136 | ₩45,934 | ₩45,948 | -0.35% | 72.8만 |
|---|
| 2026.07.28 | ₩46,095 | ₩46,109 | ₩46,008 | ₩46,082 | -0.03% | 29.9만 |
|---|
| 2026.07.27 | ₩46,149 | ₩46,149 | ₩46,015 | ₩46,068 | -0.17% | 34.7만 |
|---|
| 2026.07.24 | ₩46,055 | ₩46,109 | ₩45,988 | ₩46,068 | +0.03% | 65.8만 |
|---|
| 2026.07.23 | ₩46,149 | ₩46,149 | ₩45,981 | ₩46,001 | -0.32% | 42.7만 |
|---|
| 2026.07.22 | ₩46,149 | ₩46,176 | ₩46,075 | ₩46,156 | +0.01% | 50.9만 |
|---|
| 2026.07.21 | ₩46,109 | ₩46,162 | ₩46,047 | ₩46,162 | +0.12% | 44.2만 |
|---|
| 2026.07.20 | ₩46,122 | ₩46,122 | ₩46,055 | ₩46,068 | -0.12% | 30.1만 |
|---|
| 2026.07.17 | ₩46,189 | ₩46,189 | ₩46,022 | ₩46,075 | -0.25% | 72.2만 |
|---|
| 2026.07.16 | ₩46,176 | ₩46,203 | ₩46,136 | ₩46,203 | +0.06% | 119만 |
|---|
| 2026.07.15 | ₩46,189 | ₩46,189 | ₩46,130 | ₩46,183 | -0.01% | 37.4만 |
|---|
| 2026.07.14 | ₩46,149 | ₩46,162 | ₩46,055 | ₩46,161 | +0.03% | 41.6만 |
|---|
| 2026.07.13 | ₩46,203 | ₩46,203 | ₩46,095 | ₩46,109 | -0.20% | 102.6만 |
|---|
| 2026.07.10 | ₩46,229 | ₩46,229 | ₩46,102 | ₩46,149 | -0.17% | 52.8만 |
|---|
| 2026.07.09 | ₩46,028 | ₩46,122 | ₩46,015 | ₩46,068 | +0.09% | 39.1만 |
|---|
| 2026.07.08 | ₩46,042 | ₩46,042 | ₩45,894 | ₩46,015 | -0.06% | 34.4만 |
|---|
| 2026.07.07 | ₩46,068 | ₩46,068 | ₩45,988 | ₩46,055 | -0.03% | 39.1만 |
|---|
| 2026.07.06 | ₩46,028 | ₩46,082 | ₩46,001 | ₩46,082 | +0.12% | 55.8만 |
|---|
| 2026.07.02 | ₩46,068 | ₩46,068 | ₩45,934 | ₩45,995 | -0.16% | 73.9만 |
|---|
| 2026.07.01 | ₩45,975 | ₩46,028 | ₩45,894 | ₩45,981 | +0.01% | 191만 |
|---|
| 2026.06.30 | ₩46,095 | ₩46,095 | ₩45,961 | ₩45,975 | -0.26% | 145.1만 |
|---|
| 2026.06.29 | ₩46,001 | ₩46,001 | ₩45,948 | ₩45,975 | -0.06% | 78.8만 |
|---|
| 2026.06.26 | ₩45,961 | ₩45,975 | ₩45,920 | ₩45,968 | +0.01% | 29만 |
|---|
| 2026.06.25 | ₩45,948 | ₩45,948 | ₩45,908 | ₩45,941 | -0.01% | 42.1만 |
|---|
| 2026.06.24 | ₩45,961 | ₩45,961 | ₩45,905 | ₩45,941 | -0.04% | 39.6만 |
|---|
| 2026.06.23 | ₩45,881 | ₩45,948 | ₩45,881 | ₩45,948 | +0.15% | 45.8만 |
|---|
| 2026.06.22 | ₩45,867 | ₩45,948 | ₩45,867 | ₩45,948 | +0.18% | 45.9만 |
|---|
| 2026.06.18 | ₩45,908 | ₩45,948 | ₩45,881 | ₩45,948 | +0.09% | 37.5만 |
|---|
| 2026.06.17 | ₩45,921 | ₩45,921 | ₩45,855 | ₩45,881 | -0.09% | 38.7만 |
|---|
| 2026.06.16 | ₩45,921 | ₩45,921 | ₩45,894 | ₩45,914 | -0.01% | 23.2만 |
|---|
| 2026.06.15 | ₩45,948 | ₩45,948 | ₩45,867 | ₩45,908 | -0.09% | 26.8만 |
|---|
| 2026.06.12 | ₩45,881 | ₩45,894 | ₩45,847 | ₩45,867 | -0.03% | 22.5만 |
|---|
| 2026.06.11 | ₩45,827 | ₩45,867 | ₩45,787 | ₩45,854 | +0.06% | 33.7만 |
|---|
| 2026.06.10 | ₩45,881 | ₩45,881 | ₩45,760 | ₩45,840 | -0.09% | 56.6만 |
|---|
| 2026.06.09 | ₩45,908 | ₩45,908 | ₩45,793 | ₩45,854 | -0.12% | 54.5만 |
|---|
| 2026.06.08 | ₩45,867 | ₩45,867 | ₩45,827 | ₩45,854 | -0.03% | 21.2만 |
|---|
| 2026.06.05 | ₩45,800 | ₩45,874 | ₩45,800 | ₩45,840 | +0.09% | 45.8만 |
|---|
| 2026.06.04 | ₩45,854 | ₩45,867 | ₩45,827 | ₩45,867 | +0.03% | 73.5만 |
|---|
| 2026.06.03 | ₩45,840 | ₩45,854 | ₩45,800 | ₩45,814 | -0.06% | 46만 |
|---|
| 2026.06.02 | ₩45,854 | ₩45,881 | ₩45,800 | ₩45,840 | -0.03% | 26.1만 |
|---|
| 2026.06.01 | ₩45,827 | ₩45,881 | ₩45,787 | ₩45,834 | +0.01% | 32.7만 |
|---|
| 2026.05.29 | ₩45,840 | ₩45,840 | ₩45,787 | ₩45,814 | -0.06% | 37.3만 |
|---|
| 2026.05.28 | ₩45,760 | ₩45,840 | ₩45,760 | ₩45,800 | +0.09% | 26.8만 |
|---|
| 2026.05.27 | ₩45,747 | ₩45,814 | ₩45,747 | ₩45,793 | +0.10% | 30만 |
|---|
| 2026.05.26 | ₩45,733 | ₩45,800 | ₩45,733 | ₩45,733 | 0.00% | 19.6만 |
|---|
| 2026.05.22 | ₩45,747 | ₩45,908 | ₩45,706 | ₩45,733 | -0.03% | 53.1만 |
|---|
| 2026.05.21 | ₩45,773 | ₩45,773 | ₩45,706 | ₩45,773 | 0.00% | 23.2만 |
|---|
| 2026.05.20 | ₩45,760 | ₩45,760 | ₩45,679 | ₩45,733 | -0.06% | 24.6만 |
|---|
| 2026.05.19 | ₩45,706 | ₩45,733 | ₩45,693 | ₩45,720 | +0.03% | 55.4만 |
|---|
| 2026.05.18 | ₩45,720 | ₩45,733 | ₩45,693 | ₩45,720 | 0.00% | 21.1만 |
|---|
| 2026.05.15 | ₩45,827 | ₩45,827 | ₩45,673 | ₩45,706 | -0.26% | 20.2만 |
|---|
| 2026.05.14 | ₩45,706 | ₩45,706 | ₩45,673 | ₩45,706 | 0.00% | 30.3만 |
|---|
| 2026.05.13 | ₩45,706 | ₩45,706 | ₩45,626 | ₩45,626 | -0.18% | 20.3만 |
|---|
| 2026.05.12 | ₩45,679 | ₩45,725 | ₩45,626 | ₩45,693 | +0.03% | 59.7만 |
|---|
| 2026.05.11 | ₩45,572 | ₩45,693 | ₩45,572 | ₩45,612 | +0.09% | 36.8만 |
|---|
| 2026.05.08 | ₩45,599 | ₩45,679 | ₩45,599 | ₩45,612 | +0.03% | 29만 |
|---|
| 2026.05.07 | ₩45,653 | ₩45,653 | ₩45,612 | ₩45,626 | -0.06% | 24.6만 |
|---|
| 2026.05.06 | ₩45,706 | ₩45,706 | ₩45,586 | ₩45,639 | -0.15% | 31.5만 |
|---|
| 2026.05.05 | ₩45,639 | ₩45,639 | ₩45,586 | ₩45,626 | -0.03% | 39.5만 |
|---|
| 2026.05.04 | ₩45,626 | ₩45,626 | ₩45,512 | ₩45,572 | -0.12% | 71.2만 |
|---|
| 2026.05.01 | ₩45,612 | ₩45,612 | ₩45,572 | ₩45,592 | -0.04% | 33.7만 |
|---|
| 2026.04.30 | ₩45,586 | ₩45,586 | ₩45,525 | ₩45,586 | 0.00% | 33.2만 |
|---|
| 2026.04.29 | ₩45,545 | ₩45,545 | ₩45,471 | ₩45,525 | -0.04% | 26.8만 |
|---|
| 2026.04.28 | ₩45,545 | ₩45,545 | ₩45,465 | ₩45,545 | 0.00% | 15.3만 |
|---|
| 2026.04.27 | ₩45,559 | ₩45,559 | ₩45,450 | ₩45,545 | -0.03% | 52.6만 |
|---|
| 2026.04.24 | ₩45,518 | ₩45,518 | ₩45,438 | ₩45,505 | -0.03% | 25.4만 |
|---|
| 2026.04.23 | ₩45,518 | ₩45,518 | ₩45,411 | ₩45,492 | -0.06% | 49.1만 |
|---|
| 2026.04.22 | ₩45,451 | ₩45,492 | ₩45,438 | ₩45,451 | 0.00% | 38.2만 |
|---|
| 2026.04.21 | ₩45,505 | ₩45,505 | ₩45,418 | ₩45,431 | -0.16% | 115만 |
|---|
| 2026.04.20 | ₩45,438 | ₩45,465 | ₩45,438 | ₩45,465 | +0.06% | 19.1만 |
|---|
| 2026.04.17 | ₩45,492 | ₩45,492 | ₩45,425 | ₩45,478 | -0.03% | 31.3만 |
|---|
| 2026.04.16 | ₩45,438 | ₩45,438 | ₩45,290 | ₩45,438 | 0.00% | 32.6만 |
|---|
| 2026.04.15 | ₩45,438 | ₩45,438 | ₩45,371 | ₩45,411 | -0.06% | 24.4만 |
|---|
| 2026.04.14 | ₩45,317 | ₩45,391 | ₩45,317 | ₩45,384 | +0.15% | 24.4만 |
|---|
| 2026.04.13 | ₩45,297 | ₩45,344 | ₩45,210 | ₩45,344 | +0.10% | 29.2만 |
|---|
| 2026.04.10 | ₩45,210 | ₩45,284 | ₩45,210 | ₩45,243 | +0.07% | 28.5만 |
|---|
| 2026.04.09 | ₩45,210 | ₩45,264 | ₩45,170 | ₩45,257 | +0.10% | 48.3만 |
|---|
| 2026.04.08 | ₩45,049 | ₩45,217 | ₩45,049 | ₩45,210 | +0.36% | 51.8만 |
|---|
| 2026.04.07 | ₩45,009 | ₩45,009 | ₩44,921 | ₩45,009 | 0.00% | 53.5만 |
|---|
| 2026.04.06 | ₩44,942 | ₩45,035 | ₩44,942 | ₩45,035 | +0.21% | 137.8만 |
|---|
| 2026.04.02 | ₩44,848 | ₩44,989 | ₩44,821 | ₩44,968 | +0.27% | 61만 |
|---|
| 2026.04.01 | ₩44,982 | ₩44,995 | ₩44,901 | ₩44,955 | -0.06% | 441.2만 |
|---|
| 2026.03.31 | ₩44,915 | ₩44,942 | ₩44,821 | ₩44,895 | -0.04% | 108.9만 |
|---|
| 2026.03.30 | ₩44,861 | ₩44,899 | ₩44,807 | ₩44,848 | -0.03% | 60.5만 |
|---|
| 2026.03.27 | ₩44,807 | ₩44,875 | ₩44,807 | ₩44,868 | +0.13% | 37만 |
|---|
| 2026.03.26 | ₩44,848 | ₩44,888 | ₩44,765 | ₩44,861 | +0.03% | 25.1만 |
|---|
| 2026.03.25 | ₩44,888 | ₩44,901 | ₩44,848 | ₩44,861 | -0.06% | 22.7만 |
|---|
| 2026.03.24 | ₩44,888 | ₩44,888 | ₩44,821 | ₩44,875 | -0.03% | 26.3만 |
|---|
| 2026.03.23 | ₩44,982 | ₩44,982 | ₩44,854 | ₩44,868 | -0.25% | 30.7만 |
|---|
| 2026.03.20 | ₩44,901 | ₩44,901 | ₩44,834 | ₩44,854 | -0.10% | 59.5만 |
|---|
| 2026.03.19 | ₩44,754 | ₩44,908 | ₩44,754 | ₩44,848 | +0.21% | 45.3만 |
|---|
| 2026.03.18 | ₩45,035 | ₩45,035 | ₩44,794 | ₩44,901 | -0.30% | 24.2만 |
|---|
| 2026.03.17 | ₩44,995 | ₩45,096 | ₩44,982 | ₩44,982 | -0.03% | 17.7만 |
|---|
| 2026.03.16 | ₩45,103 | ₩45,103 | ₩44,995 | ₩45,049 | -0.12% | 44.4만 |
|---|
| 2026.03.13 | ₩45,129 | ₩45,129 | ₩45,002 | ₩45,009 | -0.27% | 27.1만 |
|---|
| 2026.03.12 | ₩45,129 | ₩45,129 | ₩45,049 | ₩45,062 | -0.15% | 24만 |
|---|
| 2026.03.11 | ₩45,223 | ₩45,237 | ₩45,143 | ₩45,210 | -0.03% | 31만 |
|---|
| 2026.03.10 | ₩45,156 | ₩45,297 | ₩45,143 | ₩45,143 | -0.03% | 25.1만 |
|---|
| 2026.03.09 | ₩45,009 | ₩45,230 | ₩44,928 | ₩45,210 | +0.45% | 41.4만 |
|---|
| 2026.03.06 | ₩44,995 | ₩45,196 | ₩44,995 | ₩45,136 | +0.31% | 58.1만 |
|---|
| 2026.03.05 | ₩45,277 | ₩45,316 | ₩45,143 | ₩45,243 | -0.07% | 23.2만 |
|---|
| 2026.03.04 | ₩45,290 | ₩45,324 | ₩45,210 | ₩45,297 | +0.01% | 28.4만 |
|---|
| 2026.03.03 | ₩45,156 | ₩45,257 | ₩45,022 | ₩45,237 | +0.18% | 46.1만 |
|---|
| 2026.03.02 | ₩45,129 | ₩45,329 | ₩45,076 | ₩45,304 | +0.39% | 30.1만 |
|---|
| 2026.02.27 | ₩45,237 | ₩45,290 | ₩45,210 | ₩45,290 | +0.12% | 25.1만 |
|---|
| 2026.02.26 | ₩45,398 | ₩45,398 | ₩45,217 | ₩45,317 | -0.18% | 18.5만 |
|---|
| 2026.02.25 | ₩45,371 | ₩45,371 | ₩45,277 | ₩45,371 | 0.00% | 54.5만 |
|---|
| 2026.02.24 | ₩45,304 | ₩45,304 | ₩45,183 | ₩45,304 | 0.00% | 58만 |
|---|
| 2026.02.23 | ₩45,304 | ₩45,317 | ₩45,183 | ₩45,217 | -0.19% | 18만 |
|---|
| 2026.02.20 | ₩45,250 | ₩45,317 | ₩45,183 | ₩45,317 | +0.15% | 25.5만 |
|---|
| 2026.02.19 | ₩45,223 | ₩45,249 | ₩45,183 | ₩45,230 | +0.01% | 24.6만 |
|---|
| 2026.02.18 | ₩45,210 | ₩45,277 | ₩45,196 | ₩45,243 | +0.07% | 23만 |
|---|
| 2026.02.17 | ₩45,156 | ₩45,223 | ₩45,062 | ₩45,190 | +0.07% | 26.4만 |
|---|
| 2026.02.13 | ₩45,183 | ₩45,217 | ₩45,092 | ₩45,150 | -0.07% | 49.5만 |
|---|
| 2026.02.12 | ₩45,277 | ₩45,297 | ₩45,120 | ₩45,129 | -0.33% | 33.3만 |
|---|
| 2026.02.11 | ₩45,357 | ₩45,357 | ₩45,217 | ₩45,277 | -0.18% | 56만 |
|---|
| 2026.02.10 | ₩45,237 | ₩45,300 | ₩45,237 | ₩45,264 | +0.06% | 38만 |
|---|
| 2026.02.09 | ₩45,264 | ₩45,304 | ₩45,196 | ₩45,297 | +0.07% | 24.8만 |
|---|
| 2026.02.06 | ₩45,156 | ₩45,264 | ₩45,116 | ₩45,250 | +0.21% | 125.3만 |
|---|
| 2026.02.05 | ₩45,143 | ₩45,143 | ₩45,015 | ₩45,076 | -0.15% | 30만 |
|---|
| 2026.02.04 | ₩45,156 | ₩45,210 | ₩45,103 | ₩45,163 | +0.01% | 25.1만 |
|---|
| 2026.02.03 | ₩45,183 | ₩45,290 | ₩45,129 | ₩45,129 | -0.12% | 33.8만 |
|---|
| 2026.02.02 | ₩45,210 | ₩45,290 | ₩45,180 | ₩45,277 | +0.15% | 28.7만 |
|---|
| 2026.01.30 | ₩45,210 | ₩45,223 | ₩45,116 | ₩45,203 | -0.01% | 30만 |
|---|
| 2026.01.29 | ₩45,062 | ₩45,237 | ₩45,062 | ₩45,223 | +0.36% | 34.6만 |
|---|
| 2026.01.28 | ₩45,250 | ₩45,250 | ₩45,150 | ₩45,230 | -0.04% | 18.4만 |
|---|
| 2026.01.27 | ₩45,210 | ₩45,250 | ₩45,190 | ₩45,223 | +0.03% | 32.9만 |
|---|
| 2026.01.26 | ₩45,129 | ₩45,223 | ₩45,129 | ₩45,210 | +0.18% | 64.3만 |
|---|
| 2026.01.23 | ₩45,089 | ₩45,170 | ₩45,089 | ₩45,129 | +0.09% | 24.9만 |
|---|
| 2026.01.22 | ₩45,210 | ₩45,210 | ₩45,089 | ₩45,150 | -0.13% | 44.7만 |
|---|
| 2026.01.21 | ₩45,022 | ₩45,129 | ₩44,955 | ₩45,103 | +0.18% | 49.9만 |
|---|
| 2026.01.20 | ₩45,022 | ₩45,076 | ₩44,928 | ₩44,989 | -0.07% | 49.2만 |
|---|
| 2026.01.16 | ₩45,170 | ₩45,170 | ₩45,116 | ₩45,150 | -0.04% | 34.1만 |
|---|
| 2026.01.15 | ₩45,116 | ₩45,170 | ₩45,116 | ₩45,129 | +0.03% | 26.6만 |
|---|
| 2026.01.14 | ₩45,103 | ₩45,117 | ₩45,040 | ₩45,096 | -0.01% | 37.2만 |
|---|
| 2026.01.13 | ₩45,156 | ₩45,156 | ₩45,103 | ₩45,136 | -0.04% | 33.3만 |
|---|
| 2026.01.12 | ₩45,103 | ₩45,156 | ₩45,089 | ₩45,150 | +0.10% | 30.6만 |
|---|
| 2026.01.09 | ₩45,022 | ₩45,143 | ₩45,022 | ₩45,129 | +0.24% | 65.6만 |
|---|
| 2026.01.08 | ₩44,995 | ₩45,076 | ₩44,995 | ₩45,049 | +0.12% | 28.1만 |
|---|
| 2026.01.07 | ₩45,103 | ₩45,103 | ₩45,035 | ₩45,062 | -0.09% | 50.6만 |
|---|
| 2026.01.06 | ₩45,049 | ₩45,089 | ₩44,983 | ₩45,076 | +0.06% | 42.1만 |
|---|
| 2026.01.05 | ₩45,022 | ₩45,049 | ₩44,968 | ₩45,015 | -0.01% | 542.9만 |
|---|
| 2026.01.02 | ₩45,062 | ₩45,076 | ₩44,848 | ₩44,995 | -0.15% | 143.7만 |
|---|
| 2025.12.31 | ₩44,968 | ₩44,968 | ₩44,888 | ₩44,955 | -0.03% | 68.9만 |
|---|
| 2025.12.30 | ₩44,861 | ₩44,955 | ₩44,861 | ₩44,888 | +0.06% | 78.5만 |
|---|
| 2025.12.29 | ₩44,875 | ₩44,928 | ₩44,845 | ₩44,915 | +0.09% | 19.3만 |
|---|
| 2025.12.26 | ₩44,868 | ₩44,928 | ₩44,850 | ₩44,913 | +0.10% | 18.5만 |
|---|
| 2025.12.24 | ₩44,888 | ₩44,915 | ₩44,849 | ₩44,888 | 0.00% | 14.5만 |
|---|
| 2025.12.23 | ₩44,781 | ₩44,861 | ₩44,767 | ₩44,861 | +0.18% | 34.1만 |
|---|
| 2025.12.22 | ₩44,861 | ₩44,861 | ₩44,727 | ₩44,807 | -0.12% | 35.5만 |
|---|
| 2025.12.19 | ₩44,566 | ₩44,700 | ₩44,566 | ₩44,673 | +0.24% | 22만 |
|---|
| 2025.12.18 | ₩44,512 | ₩44,614 | ₩44,485 | ₩44,526 | +0.03% | 21.6만 |
|---|
| 2025.12.17 | ₩44,579 | ₩44,579 | ₩44,398 | ₩44,398 | -0.41% | 28.7만 |
|---|
| 2025.12.16 | ₩44,606 | ₩44,606 | ₩44,465 | ₩44,553 | -0.12% | 25.3만 |
|---|
| 2025.12.15 | ₩44,633 | ₩44,646 | ₩44,566 | ₩44,579 | -0.12% | 16.8만 |
|---|
| 2025.12.12 | ₩44,714 | ₩44,714 | ₩44,499 | ₩44,532 | -0.41% | 232.9만 |
|---|
| 2025.12.11 | ₩44,687 | ₩44,700 | ₩44,566 | ₩44,673 | -0.03% | 239.9만 |
|---|
| 2025.12.10 | ₩44,539 | ₩44,681 | ₩44,539 | ₩44,633 | +0.21% | 26.4만 |
|---|
| 2025.12.09 | ₩44,593 | ₩44,606 | ₩44,539 | ₩44,579 | -0.03% | 36.7만 |
|---|
| 2025.12.08 | ₩44,714 | ₩44,714 | ₩44,539 | ₩44,573 | -0.32% | 37.8만 |
|---|
| 2025.12.05 | ₩44,526 | ₩44,620 | ₩44,526 | ₩44,606 | +0.18% | 24.4만 |
|---|
| 2025.12.04 | ₩44,646 | ₩44,646 | ₩44,512 | ₩44,579 | -0.15% | 33.2만 |
|---|
| 2025.12.03 | ₩44,499 | ₩44,566 | ₩44,459 | ₩44,559 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩44,472 | ₩44,593 | ₩44,459 | ₩44,512 | +0.09% | 23.2만 |
|---|
| 2025.12.01 | ₩44,378 | ₩44,512 | ₩44,365 | ₩44,479 | +0.23% | 48만 |
|---|
| 2025.11.28 | ₩44,418 | ₩44,506 | ₩44,418 | ₩44,499 | +0.18% | 9.8만 |
|---|
| 2025.11.26 | ₩44,405 | ₩44,472 | ₩44,271 | ₩44,459 | +0.12% | 25.6만 |
|---|
| 2025.11.25 | ₩44,231 | ₩44,378 | ₩44,177 | ₩44,371 | +0.32% | 27.8만 |
|---|
| 2025.11.24 | ₩44,190 | ₩44,296 | ₩44,163 | ₩44,284 | +0.21% | 35.4만 |
|---|
| 2025.11.21 | ₩44,016 | ₩44,204 | ₩44,003 | ₩44,111 | +0.22% | 34만 |
|---|
| 2025.11.20 | ₩44,110 | ₩44,338 | ₩43,989 | ₩43,989 | -0.27% | 68.1만 |
|---|
| 2025.11.19 | ₩44,123 | ₩44,217 | ₩44,096 | ₩44,150 | +0.06% | 33.9만 |
|---|
| 2025.11.18 | ₩44,190 | ₩44,190 | ₩44,049 | ₩44,123 | -0.15% | 828.3만 |
|---|
| 2025.11.17 | ₩44,271 | ₩44,284 | ₩44,137 | ₩44,184 | -0.20% | 28.7만 |
|---|
| 2025.11.14 | ₩44,177 | ₩44,311 | ₩44,096 | ₩44,264 | +0.20% | 79.3만 |
|---|
| 2025.11.13 | ₩44,311 | ₩44,345 | ₩44,231 | ₩44,251 | -0.14% | 37.9만 |
|---|
| 2025.11.12 | ₩44,338 | ₩44,392 | ₩44,324 | ₩44,324 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩44,338 | ₩44,392 | ₩44,311 | ₩44,365 | +0.06% | 27.5만 |
|---|
| 2025.11.10 | ₩44,311 | ₩44,365 | ₩44,282 | ₩44,351 | +0.09% | 27.3만 |
|---|
| 2025.11.07 | ₩44,190 | ₩44,217 | ₩44,090 | ₩44,210 | +0.05% | 44.6만 |
|---|
| 2025.11.06 | ₩44,324 | ₩44,324 | ₩44,169 | ₩44,197 | -0.29% | 37.9만 |
|---|
| 2025.11.05 | ₩44,271 | ₩44,311 | ₩44,190 | ₩44,231 | -0.09% | 34.2만 |
|---|
| 2025.11.04 | ₩44,217 | ₩44,271 | ₩44,181 | ₩44,244 | +0.06% | 46.4만 |
|---|
| 2025.11.03 | ₩44,338 | ₩44,392 | ₩44,278 | ₩44,311 | -0.06% | 28.3만 |
|---|
| 2025.10.31 | ₩44,351 | ₩44,351 | ₩44,263 | ₩44,298 | -0.12% | 23.6만 |
|---|
| 2025.10.30 | ₩44,244 | ₩44,338 | ₩44,244 | ₩44,257 | +0.03% | 31.6만 |
|---|
| 2025.10.29 | ₩44,365 | ₩44,365 | ₩44,298 | ₩44,331 | -0.08% | 22.6만 |
|---|
| 2025.10.28 | ₩44,351 | ₩44,351 | ₩44,304 | ₩44,331 | -0.05% | 24.8만 |
|---|
| 2025.10.27 | ₩44,392 | ₩44,392 | ₩44,298 | ₩44,324 | -0.15% | 28.4만 |
|---|
| 2025.10.24 | ₩44,190 | ₩44,257 | ₩44,190 | ₩44,231 | +0.09% | 21.6만 |
|---|
| 2025.10.23 | ₩44,110 | ₩44,177 | ₩44,086 | ₩44,170 | +0.14% | 40만 |
|---|
| 2025.10.22 | ₩44,190 | ₩44,190 | ₩44,049 | ₩44,110 | -0.18% | 35만 |
|---|
| 2025.10.21 | ₩44,096 | ₩44,177 | ₩44,083 | ₩44,150 | +0.12% | 59.8만 |
|---|
| 2025.10.20 | ₩44,083 | ₩44,150 | ₩44,083 | ₩44,143 | +0.14% | 25.9만 |
|---|
| 2025.10.17 | ₩43,962 | ₩44,056 | ₩43,922 | ₩44,016 | +0.12% | 39.5만 |
|---|
| 2025.10.16 | ₩43,989 | ₩44,070 | ₩43,909 | ₩43,909 | -0.18% | 29.2만 |
|---|
| 2025.10.15 | ₩44,096 | ₩44,096 | ₩43,942 | ₩44,016 | -0.18% | 31만 |
|---|
| 2025.10.14 | ₩43,976 | ₩44,043 | ₩43,860 | ₩43,989 | +0.03% | 38만 |
|---|
| 2025.10.13 | ₩43,949 | ₩44,029 | ₩43,909 | ₩44,009 | +0.14% | 27.9만 |
|---|
| 2025.10.10 | ₩44,123 | ₩44,133 | ₩43,855 | ₩43,868 | -0.58% | 34.3만 |
|---|