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 | ₩46,920 | ₩46,980 | ₩46,900 | ₩46,974 | +0.11% | 45.5만 |
| 2026.10.08 | ₩46,933 | ₩46,933 | ₩46,840 | ₩46,907 | -0.06% | 57.7만 |
| 2026.10.07 | ₩46,933 | ₩46,933 | ₩46,867 | ₩46,933 | 0.00% | 72.1만 |
| 2026.10.06 | ₩46,840 | ₩47,027 | ₩46,840 | ₩46,933 | +0.20% | 59.4만 |
| 2026.10.05 | ₩46,880 | ₩47,041 | ₩46,781 | ₩46,826 | -0.11% | 57만 |
| 2026.10.02 | ₩46,947 | ₩46,947 | ₩46,792 | ₩46,826 | -0.26% | 60.6만 |
| 2026.10.01 | ₩46,853 | ₩46,880 | ₩46,666 | ₩46,733 | -0.26% | 165.2만 |
| 2026.09.30 | ₩46,833 | ₩46,947 | ₩46,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,773 |
| -0.13% |
| 189.6만 |
| 2026.09.29 | ₩46,786 | ₩46,786 | ₩46,671 | ₩46,760 | -0.06% | 91.8만 |
|---|
| 2026.09.28 | ₩46,813 | ₩46,879 | ₩46,686 | ₩46,733 | -0.17% | 47.8만 |
|---|
| 2026.09.25 | ₩46,813 | ₩46,846 | ₩46,719 | ₩46,840 | +0.06% | 38.1만 |
|---|
| 2026.09.24 | ₩46,679 | ₩46,719 | ₩46,560 | ₩46,706 | +0.06% | 39.7만 |
|---|
| 2026.09.23 | ₩46,626 | ₩46,793 | ₩46,626 | ₩46,693 | +0.14% | 52.3만 |
|---|
| 2026.09.22 | ₩46,893 | ₩46,893 | ₩46,786 | ₩46,826 | -0.14% | 54.5만 |
|---|
| 2026.09.21 | ₩46,639 | ₩46,813 | ₩46,639 | ₩46,813 | +0.37% | 55.4만 |
|---|
| 2026.09.18 | ₩46,519 | ₩46,960 | ₩46,478 | ₩46,599 | +0.17% | 82.6만 |
|---|
| 2026.09.17 | ₩46,492 | ₩46,545 | ₩46,458 | ₩46,545 | +0.12% | 54.5만 |
|---|
| 2026.09.16 | ₩46,438 | ₩46,512 | ₩46,264 | ₩46,331 | -0.23% | 54.4만 |
|---|
| 2026.09.15 | ₩46,532 | ₩46,532 | ₩46,371 | ₩46,398 | -0.29% | 41.5만 |
|---|
| 2026.09.14 | ₩46,559 | ₩46,559 | ₩46,425 | ₩46,505 | -0.11% | 56만 |
|---|
| 2026.09.11 | ₩46,532 | ₩46,572 | ₩46,505 | ₩46,532 | 0.00% | 31만 |
|---|
| 2026.09.10 | ₩46,492 | ₩46,492 | ₩46,373 | ₩46,412 | -0.17% | 53.8만 |
|---|
| 2026.09.09 | ₩46,639 | ₩46,639 | ₩46,465 | ₩46,499 | -0.30% | 45.1만 |
|---|
| 2026.09.08 | ₩46,559 | ₩46,572 | ₩46,452 | ₩46,545 | -0.03% | 30.6만 |
|---|
| 2026.09.04 | ₩46,612 | ₩46,619 | ₩46,559 | ₩46,579 | -0.07% | 31.1만 |
|---|
| 2026.09.03 | ₩46,452 | ₩46,612 | ₩46,452 | ₩46,599 | +0.32% | 61.2만 |
|---|
| 2026.09.02 | ₩46,452 | ₩46,505 | ₩46,398 | ₩46,492 | +0.09% | 30.7만 |
|---|
| 2026.09.01 | ₩46,545 | ₩46,545 | ₩46,385 | ₩46,438 | -0.23% | 46.8만 |
|---|
| 2026.08.31 | ₩46,478 | ₩46,532 | ₩46,444 | ₩46,505 | +0.06% | 39만 |
|---|
| 2026.08.28 | ₩46,572 | ₩46,586 | ₩46,492 | ₩46,505 | -0.14% | 30.7만 |
|---|
| 2026.08.27 | ₩46,492 | ₩46,559 | ₩46,458 | ₩46,545 | +0.12% | 55만 |
|---|
| 2026.08.26 | ₩46,452 | ₩46,478 | ₩46,385 | ₩46,472 | +0.04% | 34만 |
|---|
| 2026.08.25 | ₩46,478 | ₩46,478 | ₩46,412 | ₩46,452 | -0.06% | 27.8만 |
|---|
| 2026.08.24 | ₩46,358 | ₩46,438 | ₩46,358 | ₩46,438 | +0.17% | 31.3만 |
|---|
| 2026.08.21 | ₩46,438 | ₩46,452 | ₩46,412 | ₩46,438 | 0.00% | 34.5만 |
|---|
| 2026.08.20 | ₩46,465 | ₩46,465 | ₩46,371 | ₩46,412 | -0.12% | 76만 |
|---|
| 2026.08.19 | ₩46,465 | ₩46,478 | ₩46,425 | ₩46,478 | +0.03% | 31만 |
|---|
| 2026.08.18 | ₩46,438 | ₩46,465 | ₩46,398 | ₩46,445 | +0.01% | 36만 |
|---|
| 2026.08.17 | ₩46,519 | ₩46,519 | ₩46,465 | ₩46,478 | -0.09% | 28.6만 |
|---|
| 2026.08.14 | ₩46,532 | ₩46,532 | ₩46,478 | ₩46,492 | -0.09% | 21.2만 |
|---|
| 2026.08.13 | ₩46,452 | ₩46,492 | ₩46,442 | ₩46,492 | +0.09% | 32.1만 |
|---|
| 2026.08.12 | ₩46,358 | ₩46,452 | ₩46,358 | ₩46,432 | +0.16% | 42.8만 |
|---|
| 2026.08.11 | ₩46,438 | ₩46,438 | ₩46,385 | ₩46,398 | -0.09% | 35만 |
|---|
| 2026.08.10 | ₩46,425 | ₩46,425 | ₩46,358 | ₩46,412 | -0.03% | 55만 |
|---|
| 2026.08.07 | ₩46,385 | ₩46,398 | ₩46,331 | ₩46,391 | +0.01% | 28.1만 |
|---|
| 2026.08.06 | ₩46,385 | ₩46,385 | ₩46,325 | ₩46,351 | -0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩46,385 | ₩46,478 | ₩46,325 | ₩46,358 | -0.06% | 62.3만 |
|---|
| 2026.08.04 | ₩46,278 | ₩46,358 | ₩46,104 | ₩46,345 | +0.14% | 38.9만 |
|---|
| 2026.08.03 | ₩46,037 | ₩46,224 | ₩46,037 | ₩46,224 | +0.41% | 47.5만 |
|---|
| 2026.07.31 | ₩46,023 | ₩46,104 | ₩45,950 | ₩46,090 | +0.15% | 30.6만 |
|---|
| 2026.07.30 | ₩45,930 | ₩46,010 | ₩45,883 | ₩46,010 | +0.17% | 30.7만 |
|---|
| 2026.07.29 | ₩45,997 | ₩46,023 | ₩45,823 | ₩45,836 | -0.35% | 72.8만 |
|---|
| 2026.07.28 | ₩45,983 | ₩45,997 | ₩45,896 | ₩45,970 | -0.03% | 29.9만 |
|---|
| 2026.07.27 | ₩46,037 | ₩46,037 | ₩45,903 | ₩45,957 | -0.17% | 34.7만 |
|---|
| 2026.07.24 | ₩45,943 | ₩45,997 | ₩45,876 | ₩45,957 | +0.03% | 65.8만 |
|---|
| 2026.07.23 | ₩46,037 | ₩46,037 | ₩45,870 | ₩45,890 | -0.32% | 42.7만 |
|---|
| 2026.07.22 | ₩46,037 | ₩46,064 | ₩45,963 | ₩46,044 | +0.01% | 50.9만 |
|---|
| 2026.07.21 | ₩45,997 | ₩46,050 | ₩45,935 | ₩46,050 | +0.12% | 44.2만 |
|---|
| 2026.07.20 | ₩46,010 | ₩46,010 | ₩45,943 | ₩45,957 | -0.12% | 30.1만 |
|---|
| 2026.07.17 | ₩46,077 | ₩46,077 | ₩45,910 | ₩45,963 | -0.25% | 72.2만 |
|---|
| 2026.07.16 | ₩46,064 | ₩46,090 | ₩46,023 | ₩46,090 | +0.06% | 119만 |
|---|
| 2026.07.15 | ₩46,077 | ₩46,077 | ₩46,018 | ₩46,070 | -0.01% | 37.4만 |
|---|
| 2026.07.14 | ₩46,037 | ₩46,050 | ₩45,943 | ₩46,049 | +0.03% | 41.6만 |
|---|
| 2026.07.13 | ₩46,090 | ₩46,090 | ₩45,983 | ₩45,997 | -0.20% | 102.6만 |
|---|
| 2026.07.10 | ₩46,117 | ₩46,117 | ₩45,990 | ₩46,037 | -0.17% | 52.8만 |
|---|
| 2026.07.09 | ₩45,916 | ₩46,010 | ₩45,903 | ₩45,957 | +0.09% | 39.1만 |
|---|
| 2026.07.08 | ₩45,930 | ₩45,930 | ₩45,783 | ₩45,903 | -0.06% | 34.4만 |
|---|
| 2026.07.07 | ₩45,957 | ₩45,957 | ₩45,876 | ₩45,943 | -0.03% | 39.1만 |
|---|
| 2026.07.06 | ₩45,916 | ₩45,970 | ₩45,890 | ₩45,970 | +0.12% | 55.8만 |
|---|
| 2026.07.02 | ₩45,957 | ₩45,957 | ₩45,823 | ₩45,883 | -0.16% | 73.9만 |
|---|
| 2026.07.01 | ₩45,863 | ₩45,916 | ₩45,783 | ₩45,870 | +0.01% | 191만 |
|---|
| 2026.06.30 | ₩45,983 | ₩45,983 | ₩45,849 | ₩45,863 | -0.26% | 145.1만 |
|---|
| 2026.06.29 | ₩45,890 | ₩45,890 | ₩45,836 | ₩45,863 | -0.06% | 78.8만 |
|---|
| 2026.06.26 | ₩45,849 | ₩45,863 | ₩45,808 | ₩45,856 | +0.01% | 29만 |
|---|
| 2026.06.25 | ₩45,836 | ₩45,836 | ₩45,796 | ₩45,829 | -0.01% | 42.1만 |
|---|
| 2026.06.24 | ₩45,849 | ₩45,849 | ₩45,793 | ₩45,829 | -0.04% | 39.6만 |
|---|
| 2026.06.23 | ₩45,769 | ₩45,836 | ₩45,769 | ₩45,836 | +0.15% | 45.8만 |
|---|
| 2026.06.22 | ₩45,756 | ₩45,836 | ₩45,756 | ₩45,836 | +0.18% | 45.9만 |
|---|
| 2026.06.18 | ₩45,796 | ₩45,836 | ₩45,769 | ₩45,836 | +0.09% | 37.5만 |
|---|
| 2026.06.17 | ₩45,809 | ₩45,809 | ₩45,744 | ₩45,769 | -0.09% | 38.7만 |
|---|
| 2026.06.16 | ₩45,809 | ₩45,809 | ₩45,783 | ₩45,803 | -0.01% | 23.2만 |
|---|
| 2026.06.15 | ₩45,836 | ₩45,836 | ₩45,756 | ₩45,796 | -0.09% | 26.8만 |
|---|
| 2026.06.12 | ₩45,769 | ₩45,783 | ₩45,736 | ₩45,756 | -0.03% | 22.5만 |
|---|
| 2026.06.11 | ₩45,716 | ₩45,756 | ₩45,675 | ₩45,742 | +0.06% | 33.7만 |
|---|
| 2026.06.10 | ₩45,769 | ₩45,769 | ₩45,649 | ₩45,729 | -0.09% | 56.6만 |
|---|
| 2026.06.09 | ₩45,796 | ₩45,796 | ₩45,682 | ₩45,742 | -0.12% | 54.5만 |
|---|
| 2026.06.08 | ₩45,756 | ₩45,756 | ₩45,716 | ₩45,742 | -0.03% | 21.2만 |
|---|
| 2026.06.05 | ₩45,689 | ₩45,762 | ₩45,689 | ₩45,729 | +0.09% | 45.8만 |
|---|
| 2026.06.04 | ₩45,742 | ₩45,756 | ₩45,716 | ₩45,756 | +0.03% | 73.5만 |
|---|
| 2026.06.03 | ₩45,729 | ₩45,742 | ₩45,689 | ₩45,702 | -0.06% | 46만 |
|---|
| 2026.06.02 | ₩45,742 | ₩45,769 | ₩45,689 | ₩45,729 | -0.03% | 26.1만 |
|---|
| 2026.06.01 | ₩45,716 | ₩45,769 | ₩45,675 | ₩45,722 | +0.01% | 32.7만 |
|---|
| 2026.05.29 | ₩45,729 | ₩45,729 | ₩45,675 | ₩45,702 | -0.06% | 37.3만 |
|---|
| 2026.05.28 | ₩45,649 | ₩45,729 | ₩45,649 | ₩45,689 | +0.09% | 26.8만 |
|---|
| 2026.05.27 | ₩45,635 | ₩45,702 | ₩45,635 | ₩45,682 | +0.10% | 30만 |
|---|
| 2026.05.26 | ₩45,622 | ₩45,689 | ₩45,622 | ₩45,622 | 0.00% | 19.6만 |
|---|
| 2026.05.22 | ₩45,635 | ₩45,796 | ₩45,595 | ₩45,622 | -0.03% | 53.1만 |
|---|
| 2026.05.21 | ₩45,662 | ₩45,662 | ₩45,595 | ₩45,662 | 0.00% | 23.2만 |
|---|
| 2026.05.20 | ₩45,649 | ₩45,649 | ₩45,568 | ₩45,622 | -0.06% | 24.6만 |
|---|
| 2026.05.19 | ₩45,595 | ₩45,622 | ₩45,582 | ₩45,609 | +0.03% | 55.4만 |
|---|
| 2026.05.18 | ₩45,609 | ₩45,622 | ₩45,582 | ₩45,609 | 0.00% | 21.1만 |
|---|
| 2026.05.15 | ₩45,716 | ₩45,716 | ₩45,562 | ₩45,595 | -0.26% | 20.2만 |
|---|
| 2026.05.14 | ₩45,595 | ₩45,595 | ₩45,562 | ₩45,595 | 0.00% | 30.3만 |
|---|
| 2026.05.13 | ₩45,595 | ₩45,595 | ₩45,515 | ₩45,515 | -0.18% | 20.3만 |
|---|
| 2026.05.12 | ₩45,568 | ₩45,614 | ₩45,515 | ₩45,582 | +0.03% | 59.7만 |
|---|
| 2026.05.11 | ₩45,461 | ₩45,582 | ₩45,461 | ₩45,502 | +0.09% | 36.8만 |
|---|
| 2026.05.08 | ₩45,488 | ₩45,568 | ₩45,488 | ₩45,502 | +0.03% | 29만 |
|---|
| 2026.05.07 | ₩45,542 | ₩45,542 | ₩45,502 | ₩45,515 | -0.06% | 24.6만 |
|---|
| 2026.05.06 | ₩45,595 | ₩45,595 | ₩45,475 | ₩45,528 | -0.15% | 31.5만 |
|---|
| 2026.05.05 | ₩45,528 | ₩45,528 | ₩45,475 | ₩45,515 | -0.03% | 39.5만 |
|---|
| 2026.05.04 | ₩45,515 | ₩45,515 | ₩45,401 | ₩45,461 | -0.12% | 71.2만 |
|---|
| 2026.05.01 | ₩45,502 | ₩45,502 | ₩45,461 | ₩45,481 | -0.04% | 33.7만 |
|---|
| 2026.04.30 | ₩45,475 | ₩45,475 | ₩45,415 | ₩45,475 | 0.00% | 33.2만 |
|---|
| 2026.04.29 | ₩45,435 | ₩45,435 | ₩45,361 | ₩45,415 | -0.04% | 26.8만 |
|---|
| 2026.04.28 | ₩45,435 | ₩45,435 | ₩45,354 | ₩45,435 | 0.00% | 15.3만 |
|---|
| 2026.04.27 | ₩45,448 | ₩45,448 | ₩45,340 | ₩45,435 | -0.03% | 52.6만 |
|---|
| 2026.04.24 | ₩45,408 | ₩45,408 | ₩45,328 | ₩45,394 | -0.03% | 25.4만 |
|---|
| 2026.04.23 | ₩45,408 | ₩45,408 | ₩45,301 | ₩45,381 | -0.06% | 49.1만 |
|---|
| 2026.04.22 | ₩45,341 | ₩45,381 | ₩45,328 | ₩45,341 | 0.00% | 38.2만 |
|---|
| 2026.04.21 | ₩45,394 | ₩45,394 | ₩45,307 | ₩45,321 | -0.16% | 115만 |
|---|
| 2026.04.20 | ₩45,328 | ₩45,354 | ₩45,328 | ₩45,354 | +0.06% | 19.1만 |
|---|
| 2026.04.17 | ₩45,381 | ₩45,381 | ₩45,314 | ₩45,368 | -0.03% | 31.3만 |
|---|
| 2026.04.16 | ₩45,328 | ₩45,328 | ₩45,180 | ₩45,328 | 0.00% | 32.6만 |
|---|
| 2026.04.15 | ₩45,328 | ₩45,328 | ₩45,261 | ₩45,301 | -0.06% | 24.4만 |
|---|
| 2026.04.14 | ₩45,207 | ₩45,281 | ₩45,207 | ₩45,274 | +0.15% | 24.4만 |
|---|
| 2026.04.13 | ₩45,187 | ₩45,234 | ₩45,100 | ₩45,234 | +0.10% | 29.2만 |
|---|
| 2026.04.10 | ₩45,100 | ₩45,174 | ₩45,100 | ₩45,133 | +0.07% | 28.5만 |
|---|
| 2026.04.09 | ₩45,100 | ₩45,154 | ₩45,060 | ₩45,147 | +0.10% | 48.3만 |
|---|
| 2026.04.08 | ₩44,939 | ₩45,107 | ₩44,939 | ₩45,100 | +0.36% | 51.8만 |
|---|
| 2026.04.07 | ₩44,899 | ₩44,899 | ₩44,812 | ₩44,899 | 0.00% | 53.5만 |
|---|
| 2026.04.06 | ₩44,832 | ₩44,926 | ₩44,832 | ₩44,926 | +0.21% | 137.8만 |
|---|
| 2026.04.02 | ₩44,739 | ₩44,879 | ₩44,712 | ₩44,859 | +0.27% | 61만 |
|---|
| 2026.04.01 | ₩44,873 | ₩44,886 | ₩44,792 | ₩44,846 | -0.06% | 441.2만 |
|---|
| 2026.03.31 | ₩44,806 | ₩44,832 | ₩44,712 | ₩44,786 | -0.04% | 108.9만 |
|---|
| 2026.03.30 | ₩44,752 | ₩44,790 | ₩44,699 | ₩44,739 | -0.03% | 60.5만 |
|---|
| 2026.03.27 | ₩44,699 | ₩44,765 | ₩44,699 | ₩44,759 | +0.13% | 37만 |
|---|
| 2026.03.26 | ₩44,739 | ₩44,779 | ₩44,656 | ₩44,752 | +0.03% | 25.1만 |
|---|
| 2026.03.25 | ₩44,779 | ₩44,792 | ₩44,739 | ₩44,752 | -0.06% | 22.7만 |
|---|
| 2026.03.24 | ₩44,779 | ₩44,779 | ₩44,712 | ₩44,765 | -0.03% | 26.3만 |
|---|
| 2026.03.23 | ₩44,873 | ₩44,873 | ₩44,745 | ₩44,759 | -0.25% | 30.7만 |
|---|
| 2026.03.20 | ₩44,792 | ₩44,792 | ₩44,725 | ₩44,745 | -0.10% | 59.5만 |
|---|
| 2026.03.19 | ₩44,645 | ₩44,799 | ₩44,645 | ₩44,739 | +0.21% | 45.3만 |
|---|
| 2026.03.18 | ₩44,926 | ₩44,926 | ₩44,685 | ₩44,792 | -0.30% | 24.2만 |
|---|
| 2026.03.17 | ₩44,886 | ₩44,986 | ₩44,873 | ₩44,873 | -0.03% | 17.7만 |
|---|
| 2026.03.16 | ₩44,993 | ₩44,993 | ₩44,886 | ₩44,939 | -0.12% | 44.4만 |
|---|
| 2026.03.13 | ₩45,020 | ₩45,020 | ₩44,893 | ₩44,899 | -0.27% | 27.1만 |
|---|
| 2026.03.12 | ₩45,020 | ₩45,020 | ₩44,939 | ₩44,953 | -0.15% | 24만 |
|---|
| 2026.03.11 | ₩45,113 | ₩45,127 | ₩45,033 | ₩45,100 | -0.03% | 31만 |
|---|
| 2026.03.10 | ₩45,047 | ₩45,187 | ₩45,033 | ₩45,033 | -0.03% | 25.1만 |
|---|
| 2026.03.09 | ₩44,899 | ₩45,120 | ₩44,819 | ₩45,100 | +0.45% | 41.4만 |
|---|
| 2026.03.06 | ₩44,886 | ₩45,087 | ₩44,886 | ₩45,026 | +0.31% | 58.1만 |
|---|
| 2026.03.05 | ₩45,167 | ₩45,206 | ₩45,033 | ₩45,133 | -0.07% | 23.2만 |
|---|
| 2026.03.04 | ₩45,180 | ₩45,214 | ₩45,100 | ₩45,187 | +0.01% | 28.4만 |
|---|
| 2026.03.03 | ₩45,047 | ₩45,147 | ₩44,913 | ₩45,127 | +0.18% | 46.1만 |
|---|
| 2026.03.02 | ₩45,020 | ₩45,219 | ₩44,966 | ₩45,194 | +0.39% | 30.1만 |
|---|
| 2026.02.27 | ₩45,127 | ₩45,180 | ₩45,100 | ₩45,180 | +0.12% | 25.1만 |
|---|
| 2026.02.26 | ₩45,287 | ₩45,287 | ₩45,107 | ₩45,207 | -0.18% | 18.5만 |
|---|
| 2026.02.25 | ₩45,261 | ₩45,261 | ₩45,167 | ₩45,261 | 0.00% | 54.5만 |
|---|
| 2026.02.24 | ₩45,194 | ₩45,194 | ₩45,073 | ₩45,194 | 0.00% | 58만 |
|---|
| 2026.02.23 | ₩45,194 | ₩45,207 | ₩45,073 | ₩45,107 | -0.19% | 18만 |
|---|
| 2026.02.20 | ₩45,140 | ₩45,207 | ₩45,073 | ₩45,207 | +0.15% | 25.5만 |
|---|
| 2026.02.19 | ₩45,113 | ₩45,139 | ₩45,073 | ₩45,120 | +0.01% | 24.6만 |
|---|
| 2026.02.18 | ₩45,100 | ₩45,167 | ₩45,087 | ₩45,133 | +0.07% | 23만 |
|---|
| 2026.02.17 | ₩45,047 | ₩45,113 | ₩44,953 | ₩45,080 | +0.07% | 26.4만 |
|---|
| 2026.02.13 | ₩45,073 | ₩45,107 | ₩44,982 | ₩45,040 | -0.07% | 49.5만 |
|---|
| 2026.02.12 | ₩45,167 | ₩45,187 | ₩45,010 | ₩45,020 | -0.33% | 33.3만 |
|---|
| 2026.02.11 | ₩45,247 | ₩45,247 | ₩45,107 | ₩45,167 | -0.18% | 56만 |
|---|
| 2026.02.10 | ₩45,127 | ₩45,190 | ₩45,127 | ₩45,154 | +0.06% | 38만 |
|---|
| 2026.02.09 | ₩45,154 | ₩45,194 | ₩45,087 | ₩45,187 | +0.07% | 24.8만 |
|---|
| 2026.02.06 | ₩45,047 | ₩45,154 | ₩45,006 | ₩45,140 | +0.21% | 125.3만 |
|---|
| 2026.02.05 | ₩45,033 | ₩45,033 | ₩44,906 | ₩44,966 | -0.15% | 30만 |
|---|
| 2026.02.04 | ₩45,047 | ₩45,100 | ₩44,993 | ₩45,053 | +0.01% | 25.1만 |
|---|
| 2026.02.03 | ₩45,073 | ₩45,180 | ₩45,020 | ₩45,020 | -0.12% | 33.8만 |
|---|
| 2026.02.02 | ₩45,100 | ₩45,180 | ₩45,071 | ₩45,167 | +0.15% | 28.7만 |
|---|
| 2026.01.30 | ₩45,100 | ₩45,113 | ₩45,006 | ₩45,093 | -0.01% | 30만 |
|---|
| 2026.01.29 | ₩44,953 | ₩45,127 | ₩44,953 | ₩45,113 | +0.36% | 34.6만 |
|---|
| 2026.01.28 | ₩45,140 | ₩45,140 | ₩45,040 | ₩45,120 | -0.04% | 18.4만 |
|---|
| 2026.01.27 | ₩45,100 | ₩45,140 | ₩45,080 | ₩45,113 | +0.03% | 32.9만 |
|---|
| 2026.01.26 | ₩45,020 | ₩45,113 | ₩45,020 | ₩45,100 | +0.18% | 64.3만 |
|---|
| 2026.01.23 | ₩44,980 | ₩45,060 | ₩44,980 | ₩45,020 | +0.09% | 24.9만 |
|---|
| 2026.01.22 | ₩45,100 | ₩45,100 | ₩44,980 | ₩45,040 | -0.13% | 44.7만 |
|---|
| 2026.01.21 | ₩44,913 | ₩45,020 | ₩44,846 | ₩44,993 | +0.18% | 49.9만 |
|---|
| 2026.01.20 | ₩44,913 | ₩44,966 | ₩44,819 | ₩44,879 | -0.07% | 49.2만 |
|---|
| 2026.01.16 | ₩45,060 | ₩45,060 | ₩45,006 | ₩45,040 | -0.04% | 34.1만 |
|---|
| 2026.01.15 | ₩45,006 | ₩45,060 | ₩45,006 | ₩45,020 | +0.03% | 26.6만 |
|---|
| 2026.01.14 | ₩44,993 | ₩45,008 | ₩44,930 | ₩44,986 | -0.01% | 37.2만 |
|---|
| 2026.01.13 | ₩45,047 | ₩45,047 | ₩44,993 | ₩45,026 | -0.04% | 33.3만 |
|---|
| 2026.01.12 | ₩44,993 | ₩45,047 | ₩44,980 | ₩45,040 | +0.10% | 30.6만 |
|---|
| 2026.01.09 | ₩44,913 | ₩45,033 | ₩44,913 | ₩45,020 | +0.24% | 65.6만 |
|---|
| 2026.01.08 | ₩44,886 | ₩44,966 | ₩44,886 | ₩44,939 | +0.12% | 28.1만 |
|---|
| 2026.01.07 | ₩44,993 | ₩44,993 | ₩44,926 | ₩44,953 | -0.09% | 50.6만 |
|---|
| 2026.01.06 | ₩44,939 | ₩44,980 | ₩44,874 | ₩44,966 | +0.06% | 42.1만 |
|---|
| 2026.01.05 | ₩44,913 | ₩44,939 | ₩44,859 | ₩44,906 | -0.01% | 542.9만 |
|---|
| 2026.01.02 | ₩44,953 | ₩44,966 | ₩44,739 | ₩44,886 | -0.15% | 143.7만 |
|---|
| 2025.12.31 | ₩44,859 | ₩44,859 | ₩44,779 | ₩44,846 | -0.03% | 68.9만 |
|---|
| 2025.12.30 | ₩44,752 | ₩44,846 | ₩44,752 | ₩44,779 | +0.06% | 78.5만 |
|---|
| 2025.12.29 | ₩44,765 | ₩44,819 | ₩44,736 | ₩44,806 | +0.09% | 19.3만 |
|---|
| 2025.12.26 | ₩44,759 | ₩44,819 | ₩44,741 | ₩44,804 | +0.10% | 18.5만 |
|---|
| 2025.12.24 | ₩44,779 | ₩44,806 | ₩44,740 | ₩44,779 | 0.00% | 14.5만 |
|---|
| 2025.12.23 | ₩44,672 | ₩44,752 | ₩44,658 | ₩44,752 | +0.18% | 34.1만 |
|---|
| 2025.12.22 | ₩44,752 | ₩44,752 | ₩44,618 | ₩44,699 | -0.12% | 35.5만 |
|---|
| 2025.12.19 | ₩44,458 | ₩44,591 | ₩44,458 | ₩44,565 | +0.24% | 22만 |
|---|
| 2025.12.18 | ₩44,404 | ₩44,506 | ₩44,377 | ₩44,418 | +0.03% | 21.6만 |
|---|
| 2025.12.17 | ₩44,471 | ₩44,471 | ₩44,290 | ₩44,290 | -0.41% | 28.7만 |
|---|
| 2025.12.16 | ₩44,498 | ₩44,498 | ₩44,357 | ₩44,444 | -0.12% | 25.3만 |
|---|
| 2025.12.15 | ₩44,525 | ₩44,538 | ₩44,458 | ₩44,471 | -0.12% | 16.8만 |
|---|
| 2025.12.12 | ₩44,605 | ₩44,605 | ₩44,391 | ₩44,424 | -0.41% | 232.9만 |
|---|
| 2025.12.11 | ₩44,578 | ₩44,591 | ₩44,458 | ₩44,565 | -0.03% | 239.9만 |
|---|
| 2025.12.10 | ₩44,431 | ₩44,573 | ₩44,431 | ₩44,525 | +0.21% | 26.4만 |
|---|
| 2025.12.09 | ₩44,484 | ₩44,498 | ₩44,431 | ₩44,471 | -0.03% | 36.7만 |
|---|
| 2025.12.08 | ₩44,605 | ₩44,605 | ₩44,431 | ₩44,464 | -0.32% | 37.8만 |
|---|
| 2025.12.05 | ₩44,418 | ₩44,511 | ₩44,418 | ₩44,498 | +0.18% | 24.4만 |
|---|
| 2025.12.04 | ₩44,538 | ₩44,538 | ₩44,404 | ₩44,471 | -0.15% | 33.2만 |
|---|
| 2025.12.03 | ₩44,391 | ₩44,458 | ₩44,351 | ₩44,451 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩44,364 | ₩44,484 | ₩44,351 | ₩44,404 | +0.09% | 23.2만 |
|---|
| 2025.12.01 | ₩44,270 | ₩44,404 | ₩44,257 | ₩44,371 | +0.23% | 48만 |
|---|
| 2025.11.28 | ₩44,310 | ₩44,397 | ₩44,310 | ₩44,391 | +0.18% | 9.8만 |
|---|
| 2025.11.26 | ₩44,297 | ₩44,364 | ₩44,163 | ₩44,351 | +0.12% | 25.6만 |
|---|
| 2025.11.25 | ₩44,123 | ₩44,270 | ₩44,070 | ₩44,264 | +0.32% | 27.8만 |
|---|
| 2025.11.24 | ₩44,083 | ₩44,189 | ₩44,056 | ₩44,177 | +0.21% | 35.4만 |
|---|
| 2025.11.21 | ₩43,909 | ₩44,096 | ₩43,896 | ₩44,004 | +0.22% | 34만 |
|---|
| 2025.11.20 | ₩44,003 | ₩44,230 | ₩43,882 | ₩43,882 | -0.27% | 68.1만 |
|---|
| 2025.11.19 | ₩44,016 | ₩44,110 | ₩43,989 | ₩44,043 | +0.06% | 33.9만 |
|---|
| 2025.11.18 | ₩44,083 | ₩44,083 | ₩43,942 | ₩44,016 | -0.15% | 828.3만 |
|---|
| 2025.11.17 | ₩44,163 | ₩44,177 | ₩44,029 | ₩44,076 | -0.20% | 28.7만 |
|---|
| 2025.11.14 | ₩44,070 | ₩44,203 | ₩43,989 | ₩44,157 | +0.20% | 79.3만 |
|---|
| 2025.11.13 | ₩44,203 | ₩44,237 | ₩44,123 | ₩44,143 | -0.14% | 37.9만 |
|---|
| 2025.11.12 | ₩44,230 | ₩44,284 | ₩44,217 | ₩44,217 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩44,230 | ₩44,284 | ₩44,203 | ₩44,257 | +0.06% | 27.5만 |
|---|
| 2025.11.10 | ₩44,203 | ₩44,257 | ₩44,174 | ₩44,244 | +0.09% | 27.3만 |
|---|
| 2025.11.07 | ₩44,083 | ₩44,110 | ₩43,983 | ₩44,103 | +0.05% | 44.6만 |
|---|
| 2025.11.06 | ₩44,217 | ₩44,217 | ₩44,062 | ₩44,090 | -0.29% | 37.9만 |
|---|
| 2025.11.05 | ₩44,163 | ₩44,203 | ₩44,083 | ₩44,123 | -0.09% | 34.2만 |
|---|
| 2025.11.04 | ₩44,110 | ₩44,163 | ₩44,074 | ₩44,136 | +0.06% | 46.4만 |
|---|
| 2025.11.03 | ₩44,230 | ₩44,284 | ₩44,170 | ₩44,203 | -0.06% | 28.3만 |
|---|
| 2025.10.31 | ₩44,244 | ₩44,244 | ₩44,155 | ₩44,190 | -0.12% | 23.6만 |
|---|
| 2025.10.30 | ₩44,136 | ₩44,230 | ₩44,136 | ₩44,150 | +0.03% | 31.6만 |
|---|
| 2025.10.29 | ₩44,257 | ₩44,257 | ₩44,190 | ₩44,223 | -0.08% | 22.6만 |
|---|
| 2025.10.28 | ₩44,244 | ₩44,244 | ₩44,197 | ₩44,223 | -0.05% | 24.8만 |
|---|
| 2025.10.27 | ₩44,284 | ₩44,284 | ₩44,190 | ₩44,217 | -0.15% | 28.4만 |
|---|
| 2025.10.24 | ₩44,083 | ₩44,150 | ₩44,083 | ₩44,123 | +0.09% | 21.6만 |
|---|
| 2025.10.23 | ₩44,003 | ₩44,070 | ₩43,979 | ₩44,063 | +0.14% | 40만 |
|---|
| 2025.10.22 | ₩44,083 | ₩44,083 | ₩43,942 | ₩44,003 | -0.18% | 35만 |
|---|
| 2025.10.21 | ₩43,989 | ₩44,070 | ₩43,976 | ₩44,043 | +0.12% | 59.8만 |
|---|
| 2025.10.20 | ₩43,976 | ₩44,043 | ₩43,976 | ₩44,036 | +0.14% | 25.9만 |
|---|
| 2025.10.17 | ₩43,855 | ₩43,949 | ₩43,815 | ₩43,909 | +0.12% | 39.5만 |
|---|
| 2025.10.16 | ₩43,882 | ₩43,962 | ₩43,802 | ₩43,802 | -0.18% | 29.2만 |
|---|
| 2025.10.15 | ₩43,989 | ₩43,989 | ₩43,835 | ₩43,909 | -0.18% | 31만 |
|---|
| 2025.10.14 | ₩43,869 | ₩43,936 | ₩43,754 | ₩43,882 | +0.03% | 38만 |
|---|
| 2025.10.13 | ₩43,842 | ₩43,922 | ₩43,802 | ₩43,902 | +0.14% | 27.9만 |
|---|
| 2025.10.10 | ₩44,016 | ₩44,025 | ₩43,748 | ₩43,762 | -0.58% | 34.3만 |
|---|