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 | ₩47,033 | ₩47,094 | ₩47,013 | ₩47,087 | +0.11% | 45.5만 |
| 2026.10.08 | ₩47,047 | ₩47,047 | ₩46,953 | ₩47,020 | -0.06% | 57.7만 |
| 2026.10.07 | ₩47,047 | ₩47,047 | ₩46,980 | ₩47,047 | 0.00% | 72.1만 |
| 2026.10.06 | ₩46,953 | ₩47,141 | ₩46,953 | ₩47,047 | +0.20% | 59.4만 |
| 2026.10.05 | ₩46,993 | ₩47,154 | ₩46,894 | ₩46,939 | -0.11% | 57만 |
| 2026.10.02 | ₩47,060 | ₩47,060 | ₩46,905 | ₩46,939 | -0.26% | 60.6만 |
| 2026.10.01 | ₩46,966 | ₩46,993 | ₩46,778 | ₩46,846 | -0.26% | 165.2만 |
| 2026.09.30 | ₩46,946 | ₩47,060 | ₩46,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,886 |
| -0.13% |
| 189.6만 |
| 2026.09.29 | ₩46,899 | ₩46,899 | ₩46,784 | ₩46,872 | -0.06% | 91.8만 |
|---|
| 2026.09.28 | ₩46,926 | ₩46,992 | ₩46,799 | ₩46,846 | -0.17% | 47.8만 |
|---|
| 2026.09.25 | ₩46,926 | ₩46,960 | ₩46,832 | ₩46,953 | +0.06% | 38.1만 |
|---|
| 2026.09.24 | ₩46,792 | ₩46,832 | ₩46,672 | ₩46,819 | +0.06% | 39.7만 |
|---|
| 2026.09.23 | ₩46,738 | ₩46,906 | ₩46,738 | ₩46,805 | +0.14% | 52.3만 |
|---|
| 2026.09.22 | ₩47,007 | ₩47,007 | ₩46,899 | ₩46,939 | -0.14% | 54.5만 |
|---|
| 2026.09.21 | ₩46,752 | ₩46,926 | ₩46,752 | ₩46,926 | +0.37% | 55.4만 |
|---|
| 2026.09.18 | ₩46,631 | ₩47,074 | ₩46,591 | ₩46,711 | +0.17% | 82.6만 |
|---|
| 2026.09.17 | ₩46,604 | ₩46,658 | ₩46,571 | ₩46,658 | +0.12% | 54.5만 |
|---|
| 2026.09.16 | ₩46,550 | ₩46,624 | ₩46,376 | ₩46,443 | -0.23% | 54.4만 |
|---|
| 2026.09.15 | ₩46,644 | ₩46,644 | ₩46,483 | ₩46,510 | -0.29% | 41.5만 |
|---|
| 2026.09.14 | ₩46,671 | ₩46,671 | ₩46,537 | ₩46,617 | -0.11% | 56만 |
|---|
| 2026.09.11 | ₩46,644 | ₩46,685 | ₩46,617 | ₩46,644 | 0.00% | 31만 |
|---|
| 2026.09.10 | ₩46,604 | ₩46,604 | ₩46,485 | ₩46,524 | -0.17% | 53.8만 |
|---|
| 2026.09.09 | ₩46,752 | ₩46,752 | ₩46,577 | ₩46,611 | -0.30% | 45.1만 |
|---|
| 2026.09.08 | ₩46,671 | ₩46,685 | ₩46,564 | ₩46,658 | -0.03% | 30.6만 |
|---|
| 2026.09.04 | ₩46,725 | ₩46,731 | ₩46,671 | ₩46,691 | -0.07% | 31.1만 |
|---|
| 2026.09.03 | ₩46,564 | ₩46,725 | ₩46,564 | ₩46,711 | +0.32% | 61.2만 |
|---|
| 2026.09.02 | ₩46,564 | ₩46,617 | ₩46,510 | ₩46,604 | +0.09% | 30.7만 |
|---|
| 2026.09.01 | ₩46,658 | ₩46,658 | ₩46,497 | ₩46,550 | -0.23% | 46.8만 |
|---|
| 2026.08.31 | ₩46,591 | ₩46,644 | ₩46,556 | ₩46,617 | +0.06% | 39만 |
|---|
| 2026.08.28 | ₩46,685 | ₩46,698 | ₩46,604 | ₩46,617 | -0.14% | 30.7만 |
|---|
| 2026.08.27 | ₩46,604 | ₩46,671 | ₩46,571 | ₩46,658 | +0.12% | 55만 |
|---|
| 2026.08.26 | ₩46,564 | ₩46,591 | ₩46,497 | ₩46,584 | +0.04% | 34만 |
|---|
| 2026.08.25 | ₩46,591 | ₩46,591 | ₩46,524 | ₩46,564 | -0.06% | 27.8만 |
|---|
| 2026.08.24 | ₩46,470 | ₩46,550 | ₩46,470 | ₩46,550 | +0.17% | 31.3만 |
|---|
| 2026.08.21 | ₩46,550 | ₩46,564 | ₩46,524 | ₩46,550 | 0.00% | 34.5만 |
|---|
| 2026.08.20 | ₩46,577 | ₩46,577 | ₩46,483 | ₩46,524 | -0.12% | 76만 |
|---|
| 2026.08.19 | ₩46,577 | ₩46,591 | ₩46,537 | ₩46,591 | +0.03% | 31만 |
|---|
| 2026.08.18 | ₩46,550 | ₩46,577 | ₩46,510 | ₩46,557 | +0.01% | 36만 |
|---|
| 2026.08.17 | ₩46,631 | ₩46,631 | ₩46,577 | ₩46,591 | -0.09% | 28.6만 |
|---|
| 2026.08.14 | ₩46,644 | ₩46,644 | ₩46,591 | ₩46,604 | -0.09% | 21.2만 |
|---|
| 2026.08.13 | ₩46,564 | ₩46,604 | ₩46,554 | ₩46,604 | +0.09% | 32.1만 |
|---|
| 2026.08.12 | ₩46,470 | ₩46,564 | ₩46,470 | ₩46,544 | +0.16% | 42.8만 |
|---|
| 2026.08.11 | ₩46,550 | ₩46,550 | ₩46,497 | ₩46,510 | -0.09% | 35만 |
|---|
| 2026.08.10 | ₩46,537 | ₩46,537 | ₩46,470 | ₩46,524 | -0.03% | 55만 |
|---|
| 2026.08.07 | ₩46,497 | ₩46,510 | ₩46,443 | ₩46,503 | +0.01% | 28.1만 |
|---|
| 2026.08.06 | ₩46,497 | ₩46,497 | ₩46,436 | ₩46,463 | -0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩46,497 | ₩46,591 | ₩46,436 | ₩46,470 | -0.06% | 62.3만 |
|---|
| 2026.08.04 | ₩46,389 | ₩46,470 | ₩46,215 | ₩46,456 | +0.14% | 38.9만 |
|---|
| 2026.08.03 | ₩46,148 | ₩46,336 | ₩46,148 | ₩46,336 | +0.41% | 47.5만 |
|---|
| 2026.07.31 | ₩46,135 | ₩46,215 | ₩46,061 | ₩46,202 | +0.15% | 30.6만 |
|---|
| 2026.07.30 | ₩46,041 | ₩46,121 | ₩45,994 | ₩46,121 | +0.17% | 30.7만 |
|---|
| 2026.07.29 | ₩46,108 | ₩46,135 | ₩45,933 | ₩45,947 | -0.35% | 72.8만 |
|---|
| 2026.07.28 | ₩46,094 | ₩46,108 | ₩46,007 | ₩46,081 | -0.03% | 29.9만 |
|---|
| 2026.07.27 | ₩46,148 | ₩46,148 | ₩46,014 | ₩46,067 | -0.17% | 34.7만 |
|---|
| 2026.07.24 | ₩46,054 | ₩46,108 | ₩45,987 | ₩46,067 | +0.03% | 65.8만 |
|---|
| 2026.07.23 | ₩46,148 | ₩46,148 | ₩45,980 | ₩46,000 | -0.32% | 42.7만 |
|---|
| 2026.07.22 | ₩46,148 | ₩46,175 | ₩46,074 | ₩46,155 | +0.01% | 50.9만 |
|---|
| 2026.07.21 | ₩46,108 | ₩46,161 | ₩46,046 | ₩46,161 | +0.12% | 44.2만 |
|---|
| 2026.07.20 | ₩46,121 | ₩46,121 | ₩46,054 | ₩46,067 | -0.12% | 30.1만 |
|---|
| 2026.07.17 | ₩46,188 | ₩46,188 | ₩46,021 | ₩46,074 | -0.25% | 72.2만 |
|---|
| 2026.07.16 | ₩46,175 | ₩46,202 | ₩46,135 | ₩46,202 | +0.06% | 119만 |
|---|
| 2026.07.15 | ₩46,188 | ₩46,188 | ₩46,129 | ₩46,181 | -0.01% | 37.4만 |
|---|
| 2026.07.14 | ₩46,148 | ₩46,161 | ₩46,054 | ₩46,160 | +0.03% | 41.6만 |
|---|
| 2026.07.13 | ₩46,202 | ₩46,202 | ₩46,094 | ₩46,108 | -0.20% | 102.6만 |
|---|
| 2026.07.10 | ₩46,228 | ₩46,228 | ₩46,101 | ₩46,148 | -0.17% | 52.8만 |
|---|
| 2026.07.09 | ₩46,027 | ₩46,121 | ₩46,014 | ₩46,067 | +0.09% | 39.1만 |
|---|
| 2026.07.08 | ₩46,041 | ₩46,041 | ₩45,893 | ₩46,014 | -0.06% | 34.4만 |
|---|
| 2026.07.07 | ₩46,067 | ₩46,067 | ₩45,987 | ₩46,054 | -0.03% | 39.1만 |
|---|
| 2026.07.06 | ₩46,027 | ₩46,081 | ₩46,000 | ₩46,081 | +0.12% | 55.8만 |
|---|
| 2026.07.02 | ₩46,067 | ₩46,067 | ₩45,933 | ₩45,994 | -0.16% | 73.9만 |
|---|
| 2026.07.01 | ₩45,974 | ₩46,027 | ₩45,893 | ₩45,980 | +0.01% | 191만 |
|---|
| 2026.06.30 | ₩46,094 | ₩46,094 | ₩45,960 | ₩45,974 | -0.26% | 145.1만 |
|---|
| 2026.06.29 | ₩46,000 | ₩46,000 | ₩45,947 | ₩45,974 | -0.06% | 78.8만 |
|---|
| 2026.06.26 | ₩45,960 | ₩45,974 | ₩45,919 | ₩45,967 | +0.01% | 29만 |
|---|
| 2026.06.25 | ₩45,947 | ₩45,947 | ₩45,906 | ₩45,940 | -0.01% | 42.1만 |
|---|
| 2026.06.24 | ₩45,960 | ₩45,960 | ₩45,904 | ₩45,940 | -0.04% | 39.6만 |
|---|
| 2026.06.23 | ₩45,880 | ₩45,947 | ₩45,880 | ₩45,947 | +0.15% | 45.8만 |
|---|
| 2026.06.22 | ₩45,866 | ₩45,947 | ₩45,866 | ₩45,947 | +0.18% | 45.9만 |
|---|
| 2026.06.18 | ₩45,906 | ₩45,947 | ₩45,880 | ₩45,947 | +0.09% | 37.5만 |
|---|
| 2026.06.17 | ₩45,920 | ₩45,920 | ₩45,854 | ₩45,880 | -0.09% | 38.7만 |
|---|
| 2026.06.16 | ₩45,920 | ₩45,920 | ₩45,893 | ₩45,913 | -0.01% | 23.2만 |
|---|
| 2026.06.15 | ₩45,947 | ₩45,947 | ₩45,866 | ₩45,906 | -0.09% | 26.8만 |
|---|
| 2026.06.12 | ₩45,880 | ₩45,893 | ₩45,846 | ₩45,866 | -0.03% | 22.5만 |
|---|
| 2026.06.11 | ₩45,826 | ₩45,866 | ₩45,786 | ₩45,853 | +0.06% | 33.7만 |
|---|
| 2026.06.10 | ₩45,880 | ₩45,880 | ₩45,759 | ₩45,839 | -0.09% | 56.6만 |
|---|
| 2026.06.09 | ₩45,906 | ₩45,906 | ₩45,792 | ₩45,853 | -0.12% | 54.5만 |
|---|
| 2026.06.08 | ₩45,866 | ₩45,866 | ₩45,826 | ₩45,853 | -0.03% | 21.2만 |
|---|
| 2026.06.05 | ₩45,799 | ₩45,873 | ₩45,799 | ₩45,839 | +0.09% | 45.8만 |
|---|
| 2026.06.04 | ₩45,853 | ₩45,866 | ₩45,826 | ₩45,866 | +0.03% | 73.5만 |
|---|
| 2026.06.03 | ₩45,839 | ₩45,853 | ₩45,799 | ₩45,813 | -0.06% | 46만 |
|---|
| 2026.06.02 | ₩45,853 | ₩45,880 | ₩45,799 | ₩45,839 | -0.03% | 26.1만 |
|---|
| 2026.06.01 | ₩45,826 | ₩45,880 | ₩45,786 | ₩45,833 | +0.01% | 32.7만 |
|---|
| 2026.05.29 | ₩45,839 | ₩45,839 | ₩45,786 | ₩45,813 | -0.06% | 37.3만 |
|---|
| 2026.05.28 | ₩45,759 | ₩45,839 | ₩45,759 | ₩45,799 | +0.09% | 26.8만 |
|---|
| 2026.05.27 | ₩45,745 | ₩45,813 | ₩45,745 | ₩45,792 | +0.10% | 30만 |
|---|
| 2026.05.26 | ₩45,732 | ₩45,799 | ₩45,732 | ₩45,732 | 0.00% | 19.6만 |
|---|
| 2026.05.22 | ₩45,745 | ₩45,906 | ₩45,705 | ₩45,732 | -0.03% | 53.1만 |
|---|
| 2026.05.21 | ₩45,772 | ₩45,772 | ₩45,705 | ₩45,772 | 0.00% | 23.2만 |
|---|
| 2026.05.20 | ₩45,759 | ₩45,759 | ₩45,678 | ₩45,732 | -0.06% | 24.6만 |
|---|
| 2026.05.19 | ₩45,705 | ₩45,732 | ₩45,692 | ₩45,719 | +0.03% | 55.4만 |
|---|
| 2026.05.18 | ₩45,719 | ₩45,732 | ₩45,692 | ₩45,719 | 0.00% | 21.1만 |
|---|
| 2026.05.15 | ₩45,826 | ₩45,826 | ₩45,672 | ₩45,705 | -0.26% | 20.2만 |
|---|
| 2026.05.14 | ₩45,705 | ₩45,705 | ₩45,672 | ₩45,705 | 0.00% | 30.3만 |
|---|
| 2026.05.13 | ₩45,705 | ₩45,705 | ₩45,625 | ₩45,625 | -0.18% | 20.3만 |
|---|
| 2026.05.12 | ₩45,678 | ₩45,724 | ₩45,625 | ₩45,692 | +0.03% | 59.7만 |
|---|
| 2026.05.11 | ₩45,571 | ₩45,692 | ₩45,571 | ₩45,611 | +0.09% | 36.8만 |
|---|
| 2026.05.08 | ₩45,598 | ₩45,678 | ₩45,598 | ₩45,611 | +0.03% | 29만 |
|---|
| 2026.05.07 | ₩45,652 | ₩45,652 | ₩45,611 | ₩45,625 | -0.06% | 24.6만 |
|---|
| 2026.05.06 | ₩45,705 | ₩45,705 | ₩45,585 | ₩45,638 | -0.15% | 31.5만 |
|---|
| 2026.05.05 | ₩45,638 | ₩45,638 | ₩45,585 | ₩45,625 | -0.03% | 39.5만 |
|---|
| 2026.05.04 | ₩45,625 | ₩45,625 | ₩45,511 | ₩45,571 | -0.12% | 71.2만 |
|---|
| 2026.05.01 | ₩45,611 | ₩45,611 | ₩45,571 | ₩45,591 | -0.04% | 33.7만 |
|---|
| 2026.04.30 | ₩45,585 | ₩45,585 | ₩45,524 | ₩45,585 | 0.00% | 33.2만 |
|---|
| 2026.04.29 | ₩45,544 | ₩45,544 | ₩45,470 | ₩45,524 | -0.04% | 26.8만 |
|---|
| 2026.04.28 | ₩45,544 | ₩45,544 | ₩45,464 | ₩45,544 | 0.00% | 15.3만 |
|---|
| 2026.04.27 | ₩45,558 | ₩45,558 | ₩45,449 | ₩45,544 | -0.03% | 52.6만 |
|---|
| 2026.04.24 | ₩45,517 | ₩45,517 | ₩45,437 | ₩45,504 | -0.03% | 25.4만 |
|---|
| 2026.04.23 | ₩45,517 | ₩45,517 | ₩45,410 | ₩45,491 | -0.06% | 49.1만 |
|---|
| 2026.04.22 | ₩45,450 | ₩45,491 | ₩45,437 | ₩45,450 | 0.00% | 38.2만 |
|---|
| 2026.04.21 | ₩45,504 | ₩45,504 | ₩45,417 | ₩45,430 | -0.16% | 115만 |
|---|
| 2026.04.20 | ₩45,437 | ₩45,464 | ₩45,437 | ₩45,464 | +0.06% | 19.1만 |
|---|
| 2026.04.17 | ₩45,491 | ₩45,491 | ₩45,424 | ₩45,477 | -0.03% | 31.3만 |
|---|
| 2026.04.16 | ₩45,437 | ₩45,437 | ₩45,289 | ₩45,437 | 0.00% | 32.6만 |
|---|
| 2026.04.15 | ₩45,437 | ₩45,437 | ₩45,370 | ₩45,410 | -0.06% | 24.4만 |
|---|
| 2026.04.14 | ₩45,316 | ₩45,390 | ₩45,316 | ₩45,383 | +0.15% | 24.4만 |
|---|
| 2026.04.13 | ₩45,296 | ₩45,343 | ₩45,209 | ₩45,343 | +0.10% | 29.2만 |
|---|
| 2026.04.10 | ₩45,209 | ₩45,283 | ₩45,209 | ₩45,242 | +0.07% | 28.5만 |
|---|
| 2026.04.09 | ₩45,209 | ₩45,263 | ₩45,169 | ₩45,256 | +0.10% | 48.3만 |
|---|
| 2026.04.08 | ₩45,048 | ₩45,216 | ₩45,048 | ₩45,209 | +0.36% | 51.8만 |
|---|
| 2026.04.07 | ₩45,008 | ₩45,008 | ₩44,920 | ₩45,008 | 0.00% | 53.5만 |
|---|
| 2026.04.06 | ₩44,941 | ₩45,034 | ₩44,941 | ₩45,034 | +0.21% | 137.8만 |
|---|
| 2026.04.02 | ₩44,847 | ₩44,988 | ₩44,820 | ₩44,967 | +0.27% | 61만 |
|---|
| 2026.04.01 | ₩44,981 | ₩44,994 | ₩44,900 | ₩44,954 | -0.06% | 441.2만 |
|---|
| 2026.03.31 | ₩44,914 | ₩44,941 | ₩44,820 | ₩44,894 | -0.04% | 108.9만 |
|---|
| 2026.03.30 | ₩44,860 | ₩44,898 | ₩44,806 | ₩44,847 | -0.03% | 60.5만 |
|---|
| 2026.03.27 | ₩44,806 | ₩44,874 | ₩44,806 | ₩44,867 | +0.13% | 37만 |
|---|
| 2026.03.26 | ₩44,847 | ₩44,887 | ₩44,764 | ₩44,860 | +0.03% | 25.1만 |
|---|
| 2026.03.25 | ₩44,887 | ₩44,900 | ₩44,847 | ₩44,860 | -0.06% | 22.7만 |
|---|
| 2026.03.24 | ₩44,887 | ₩44,887 | ₩44,820 | ₩44,874 | -0.03% | 26.3만 |
|---|
| 2026.03.23 | ₩44,981 | ₩44,981 | ₩44,853 | ₩44,867 | -0.25% | 30.7만 |
|---|
| 2026.03.20 | ₩44,900 | ₩44,900 | ₩44,833 | ₩44,853 | -0.10% | 59.5만 |
|---|
| 2026.03.19 | ₩44,753 | ₩44,907 | ₩44,753 | ₩44,847 | +0.21% | 45.3만 |
|---|
| 2026.03.18 | ₩45,034 | ₩45,034 | ₩44,793 | ₩44,900 | -0.30% | 24.2만 |
|---|
| 2026.03.17 | ₩44,994 | ₩45,095 | ₩44,981 | ₩44,981 | -0.03% | 17.7만 |
|---|
| 2026.03.16 | ₩45,102 | ₩45,102 | ₩44,994 | ₩45,048 | -0.12% | 44.4만 |
|---|
| 2026.03.13 | ₩45,128 | ₩45,128 | ₩45,001 | ₩45,008 | -0.27% | 27.1만 |
|---|
| 2026.03.12 | ₩45,128 | ₩45,128 | ₩45,048 | ₩45,061 | -0.15% | 24만 |
|---|
| 2026.03.11 | ₩45,222 | ₩45,236 | ₩45,142 | ₩45,209 | -0.03% | 31만 |
|---|
| 2026.03.10 | ₩45,155 | ₩45,296 | ₩45,142 | ₩45,142 | -0.03% | 25.1만 |
|---|
| 2026.03.09 | ₩45,008 | ₩45,229 | ₩44,927 | ₩45,209 | +0.45% | 41.4만 |
|---|
| 2026.03.06 | ₩44,994 | ₩45,195 | ₩44,994 | ₩45,135 | +0.31% | 58.1만 |
|---|
| 2026.03.05 | ₩45,276 | ₩45,315 | ₩45,142 | ₩45,242 | -0.07% | 23.2만 |
|---|
| 2026.03.04 | ₩45,289 | ₩45,323 | ₩45,209 | ₩45,296 | +0.01% | 28.4만 |
|---|
| 2026.03.03 | ₩45,155 | ₩45,256 | ₩45,021 | ₩45,236 | +0.18% | 46.1만 |
|---|
| 2026.03.02 | ₩45,128 | ₩45,328 | ₩45,075 | ₩45,303 | +0.39% | 30.1만 |
|---|
| 2026.02.27 | ₩45,236 | ₩45,289 | ₩45,209 | ₩45,289 | +0.12% | 25.1만 |
|---|
| 2026.02.26 | ₩45,397 | ₩45,397 | ₩45,216 | ₩45,316 | -0.18% | 18.5만 |
|---|
| 2026.02.25 | ₩45,370 | ₩45,370 | ₩45,276 | ₩45,370 | 0.00% | 54.5만 |
|---|
| 2026.02.24 | ₩45,303 | ₩45,303 | ₩45,182 | ₩45,303 | 0.00% | 58만 |
|---|
| 2026.02.23 | ₩45,303 | ₩45,316 | ₩45,182 | ₩45,216 | -0.19% | 18만 |
|---|
| 2026.02.20 | ₩45,249 | ₩45,316 | ₩45,182 | ₩45,316 | +0.15% | 25.5만 |
|---|
| 2026.02.19 | ₩45,222 | ₩45,248 | ₩45,182 | ₩45,229 | +0.01% | 24.6만 |
|---|
| 2026.02.18 | ₩45,209 | ₩45,276 | ₩45,195 | ₩45,242 | +0.07% | 23만 |
|---|
| 2026.02.17 | ₩45,155 | ₩45,222 | ₩45,061 | ₩45,189 | +0.07% | 26.4만 |
|---|
| 2026.02.13 | ₩45,182 | ₩45,216 | ₩45,091 | ₩45,149 | -0.07% | 49.5만 |
|---|
| 2026.02.12 | ₩45,276 | ₩45,296 | ₩45,119 | ₩45,128 | -0.33% | 33.3만 |
|---|
| 2026.02.11 | ₩45,356 | ₩45,356 | ₩45,216 | ₩45,276 | -0.18% | 56만 |
|---|
| 2026.02.10 | ₩45,236 | ₩45,299 | ₩45,236 | ₩45,263 | +0.06% | 38만 |
|---|
| 2026.02.09 | ₩45,263 | ₩45,303 | ₩45,195 | ₩45,296 | +0.07% | 24.8만 |
|---|
| 2026.02.06 | ₩45,155 | ₩45,263 | ₩45,115 | ₩45,249 | +0.21% | 125.3만 |
|---|
| 2026.02.05 | ₩45,142 | ₩45,142 | ₩45,014 | ₩45,075 | -0.15% | 30만 |
|---|
| 2026.02.04 | ₩45,155 | ₩45,209 | ₩45,102 | ₩45,162 | +0.01% | 25.1만 |
|---|
| 2026.02.03 | ₩45,182 | ₩45,289 | ₩45,128 | ₩45,128 | -0.12% | 33.8만 |
|---|
| 2026.02.02 | ₩45,209 | ₩45,289 | ₩45,179 | ₩45,276 | +0.15% | 28.7만 |
|---|
| 2026.01.30 | ₩45,209 | ₩45,222 | ₩45,115 | ₩45,202 | -0.01% | 30만 |
|---|
| 2026.01.29 | ₩45,061 | ₩45,236 | ₩45,061 | ₩45,222 | +0.36% | 34.6만 |
|---|
| 2026.01.28 | ₩45,249 | ₩45,249 | ₩45,149 | ₩45,229 | -0.04% | 18.4만 |
|---|
| 2026.01.27 | ₩45,209 | ₩45,249 | ₩45,189 | ₩45,222 | +0.03% | 32.9만 |
|---|
| 2026.01.26 | ₩45,128 | ₩45,222 | ₩45,128 | ₩45,209 | +0.18% | 64.3만 |
|---|
| 2026.01.23 | ₩45,088 | ₩45,169 | ₩45,088 | ₩45,128 | +0.09% | 24.9만 |
|---|
| 2026.01.22 | ₩45,209 | ₩45,209 | ₩45,088 | ₩45,149 | -0.13% | 44.7만 |
|---|
| 2026.01.21 | ₩45,021 | ₩45,128 | ₩44,954 | ₩45,102 | +0.18% | 49.9만 |
|---|
| 2026.01.20 | ₩45,021 | ₩45,075 | ₩44,927 | ₩44,988 | -0.07% | 49.2만 |
|---|
| 2026.01.16 | ₩45,169 | ₩45,169 | ₩45,115 | ₩45,149 | -0.04% | 34.1만 |
|---|
| 2026.01.15 | ₩45,115 | ₩45,169 | ₩45,115 | ₩45,128 | +0.03% | 26.6만 |
|---|
| 2026.01.14 | ₩45,102 | ₩45,116 | ₩45,039 | ₩45,095 | -0.01% | 37.2만 |
|---|
| 2026.01.13 | ₩45,155 | ₩45,155 | ₩45,102 | ₩45,135 | -0.04% | 33.3만 |
|---|
| 2026.01.12 | ₩45,102 | ₩45,155 | ₩45,088 | ₩45,149 | +0.10% | 30.6만 |
|---|
| 2026.01.09 | ₩45,021 | ₩45,142 | ₩45,021 | ₩45,128 | +0.24% | 65.6만 |
|---|
| 2026.01.08 | ₩44,994 | ₩45,075 | ₩44,994 | ₩45,048 | +0.12% | 28.1만 |
|---|
| 2026.01.07 | ₩45,102 | ₩45,102 | ₩45,034 | ₩45,061 | -0.09% | 50.6만 |
|---|
| 2026.01.06 | ₩45,048 | ₩45,088 | ₩44,982 | ₩45,075 | +0.06% | 42.1만 |
|---|
| 2026.01.05 | ₩45,021 | ₩45,048 | ₩44,967 | ₩45,014 | -0.01% | 542.9만 |
|---|
| 2026.01.02 | ₩45,061 | ₩45,075 | ₩44,847 | ₩44,994 | -0.15% | 143.7만 |
|---|
| 2025.12.31 | ₩44,967 | ₩44,967 | ₩44,887 | ₩44,954 | -0.03% | 68.9만 |
|---|
| 2025.12.30 | ₩44,860 | ₩44,954 | ₩44,860 | ₩44,887 | +0.06% | 78.5만 |
|---|
| 2025.12.29 | ₩44,874 | ₩44,927 | ₩44,844 | ₩44,914 | +0.09% | 19.3만 |
|---|
| 2025.12.26 | ₩44,867 | ₩44,927 | ₩44,849 | ₩44,912 | +0.10% | 18.5만 |
|---|
| 2025.12.24 | ₩44,887 | ₩44,914 | ₩44,848 | ₩44,887 | 0.00% | 14.5만 |
|---|
| 2025.12.23 | ₩44,780 | ₩44,860 | ₩44,766 | ₩44,860 | +0.18% | 34.1만 |
|---|
| 2025.12.22 | ₩44,860 | ₩44,860 | ₩44,726 | ₩44,806 | -0.12% | 35.5만 |
|---|
| 2025.12.19 | ₩44,565 | ₩44,699 | ₩44,565 | ₩44,672 | +0.24% | 22만 |
|---|
| 2025.12.18 | ₩44,511 | ₩44,613 | ₩44,484 | ₩44,525 | +0.03% | 21.6만 |
|---|
| 2025.12.17 | ₩44,578 | ₩44,578 | ₩44,397 | ₩44,397 | -0.41% | 28.7만 |
|---|
| 2025.12.16 | ₩44,605 | ₩44,605 | ₩44,464 | ₩44,552 | -0.12% | 25.3만 |
|---|
| 2025.12.15 | ₩44,632 | ₩44,645 | ₩44,565 | ₩44,578 | -0.12% | 16.8만 |
|---|
| 2025.12.12 | ₩44,713 | ₩44,713 | ₩44,498 | ₩44,531 | -0.41% | 232.9만 |
|---|
| 2025.12.11 | ₩44,686 | ₩44,699 | ₩44,565 | ₩44,672 | -0.03% | 239.9만 |
|---|
| 2025.12.10 | ₩44,538 | ₩44,680 | ₩44,538 | ₩44,632 | +0.21% | 26.4만 |
|---|
| 2025.12.09 | ₩44,592 | ₩44,605 | ₩44,538 | ₩44,578 | -0.03% | 36.7만 |
|---|
| 2025.12.08 | ₩44,713 | ₩44,713 | ₩44,538 | ₩44,572 | -0.32% | 37.8만 |
|---|
| 2025.12.05 | ₩44,525 | ₩44,619 | ₩44,525 | ₩44,605 | +0.18% | 24.4만 |
|---|
| 2025.12.04 | ₩44,645 | ₩44,645 | ₩44,511 | ₩44,578 | -0.15% | 33.2만 |
|---|
| 2025.12.03 | ₩44,498 | ₩44,565 | ₩44,458 | ₩44,558 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩44,471 | ₩44,592 | ₩44,458 | ₩44,511 | +0.09% | 23.2만 |
|---|
| 2025.12.01 | ₩44,377 | ₩44,511 | ₩44,364 | ₩44,478 | +0.23% | 48만 |
|---|
| 2025.11.28 | ₩44,417 | ₩44,505 | ₩44,417 | ₩44,498 | +0.18% | 9.8만 |
|---|
| 2025.11.26 | ₩44,404 | ₩44,471 | ₩44,270 | ₩44,458 | +0.12% | 25.6만 |
|---|
| 2025.11.25 | ₩44,230 | ₩44,377 | ₩44,176 | ₩44,370 | +0.32% | 27.8만 |
|---|
| 2025.11.24 | ₩44,189 | ₩44,295 | ₩44,163 | ₩44,283 | +0.21% | 35.4만 |
|---|
| 2025.11.21 | ₩44,015 | ₩44,203 | ₩44,002 | ₩44,110 | +0.22% | 34만 |
|---|
| 2025.11.20 | ₩44,109 | ₩44,337 | ₩43,988 | ₩43,988 | -0.27% | 68.1만 |
|---|
| 2025.11.19 | ₩44,122 | ₩44,216 | ₩44,095 | ₩44,149 | +0.06% | 33.9만 |
|---|
| 2025.11.18 | ₩44,189 | ₩44,189 | ₩44,048 | ₩44,122 | -0.15% | 828.3만 |
|---|
| 2025.11.17 | ₩44,270 | ₩44,283 | ₩44,136 | ₩44,183 | -0.20% | 28.7만 |
|---|
| 2025.11.14 | ₩44,176 | ₩44,310 | ₩44,095 | ₩44,263 | +0.20% | 79.3만 |
|---|
| 2025.11.13 | ₩44,310 | ₩44,344 | ₩44,230 | ₩44,250 | -0.14% | 37.9만 |
|---|
| 2025.11.12 | ₩44,337 | ₩44,391 | ₩44,323 | ₩44,323 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩44,337 | ₩44,391 | ₩44,310 | ₩44,364 | +0.06% | 27.5만 |
|---|
| 2025.11.10 | ₩44,310 | ₩44,364 | ₩44,281 | ₩44,350 | +0.09% | 27.3만 |
|---|
| 2025.11.07 | ₩44,189 | ₩44,216 | ₩44,089 | ₩44,209 | +0.05% | 44.6만 |
|---|
| 2025.11.06 | ₩44,323 | ₩44,323 | ₩44,168 | ₩44,196 | -0.29% | 37.9만 |
|---|
| 2025.11.05 | ₩44,270 | ₩44,310 | ₩44,189 | ₩44,230 | -0.09% | 34.2만 |
|---|
| 2025.11.04 | ₩44,216 | ₩44,270 | ₩44,180 | ₩44,243 | +0.06% | 46.4만 |
|---|
| 2025.11.03 | ₩44,337 | ₩44,391 | ₩44,277 | ₩44,310 | -0.06% | 28.3만 |
|---|
| 2025.10.31 | ₩44,350 | ₩44,350 | ₩44,262 | ₩44,297 | -0.12% | 23.6만 |
|---|
| 2025.10.30 | ₩44,243 | ₩44,337 | ₩44,243 | ₩44,256 | +0.03% | 31.6만 |
|---|
| 2025.10.29 | ₩44,364 | ₩44,364 | ₩44,297 | ₩44,330 | -0.08% | 22.6만 |
|---|
| 2025.10.28 | ₩44,350 | ₩44,350 | ₩44,303 | ₩44,330 | -0.05% | 24.8만 |
|---|
| 2025.10.27 | ₩44,391 | ₩44,391 | ₩44,297 | ₩44,323 | -0.15% | 28.4만 |
|---|
| 2025.10.24 | ₩44,189 | ₩44,256 | ₩44,189 | ₩44,230 | +0.09% | 21.6만 |
|---|
| 2025.10.23 | ₩44,109 | ₩44,176 | ₩44,085 | ₩44,169 | +0.14% | 40만 |
|---|
| 2025.10.22 | ₩44,189 | ₩44,189 | ₩44,048 | ₩44,109 | -0.18% | 35만 |
|---|
| 2025.10.21 | ₩44,095 | ₩44,176 | ₩44,082 | ₩44,149 | +0.12% | 59.8만 |
|---|
| 2025.10.20 | ₩44,082 | ₩44,149 | ₩44,082 | ₩44,142 | +0.14% | 25.9만 |
|---|
| 2025.10.17 | ₩43,961 | ₩44,055 | ₩43,921 | ₩44,015 | +0.12% | 39.5만 |
|---|
| 2025.10.16 | ₩43,988 | ₩44,069 | ₩43,908 | ₩43,908 | -0.18% | 29.2만 |
|---|
| 2025.10.15 | ₩44,095 | ₩44,095 | ₩43,941 | ₩44,015 | -0.18% | 31만 |
|---|
| 2025.10.14 | ₩43,975 | ₩44,042 | ₩43,859 | ₩43,988 | +0.03% | 38만 |
|---|
| 2025.10.13 | ₩43,948 | ₩44,028 | ₩43,908 | ₩44,008 | +0.14% | 27.9만 |
|---|
| 2025.10.10 | ₩44,122 | ₩44,132 | ₩43,854 | ₩43,867 | -0.58% | 34.3만 |
|---|