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 | ₩47,018 | ₩47,078 | ₩46,998 | ₩47,072 | +0.11% | 45.5만 |
| 2026.10.08 | ₩47,031 | ₩47,031 | ₩46,937 | ₩47,005 | -0.06% | 57.7만 |
| 2026.10.07 | ₩47,031 | ₩47,031 | ₩46,964 | ₩47,031 | 0.00% | 72.1만 |
| 2026.10.06 | ₩46,937 | ₩47,125 | ₩46,937 | ₩47,031 | +0.20% | 59.4만 |
| 2026.10.05 | ₩46,978 | ₩47,139 | ₩46,878 | ₩46,924 | -0.11% | 57만 |
| 2026.10.02 | ₩47,045 | ₩47,045 | ₩46,889 | ₩46,924 | -0.26% | 60.6만 |
| 2026.10.01 | ₩46,951 | ₩46,978 | ₩46,763 | ₩46,830 | -0.26% | 165.2만 |
| 2026.09.30 | ₩46,931 | ₩47,045 | ₩46,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,870 |
| -0.13% |
| 189.6만 |
| 2026.09.29 | ₩46,884 | ₩46,884 | ₩46,768 | ₩46,857 | -0.06% | 91.8만 |
|---|
| 2026.09.28 | ₩46,911 | ₩46,976 | ₩46,783 | ₩46,830 | -0.17% | 47.8만 |
|---|
| 2026.09.25 | ₩46,911 | ₩46,944 | ₩46,817 | ₩46,937 | +0.06% | 38.1만 |
|---|
| 2026.09.24 | ₩46,777 | ₩46,817 | ₩46,657 | ₩46,803 | +0.06% | 39.7만 |
|---|
| 2026.09.23 | ₩46,723 | ₩46,891 | ₩46,723 | ₩46,790 | +0.14% | 52.3만 |
|---|
| 2026.09.22 | ₩46,991 | ₩46,991 | ₩46,884 | ₩46,924 | -0.14% | 54.5만 |
|---|
| 2026.09.21 | ₩46,736 | ₩46,911 | ₩46,736 | ₩46,911 | +0.37% | 55.4만 |
|---|
| 2026.09.18 | ₩46,616 | ₩47,058 | ₩46,575 | ₩46,696 | +0.17% | 82.6만 |
|---|
| 2026.09.17 | ₩46,589 | ₩46,642 | ₩46,555 | ₩46,642 | +0.12% | 54.5만 |
|---|
| 2026.09.16 | ₩46,535 | ₩46,609 | ₩46,361 | ₩46,428 | -0.23% | 54.4만 |
|---|
| 2026.09.15 | ₩46,629 | ₩46,629 | ₩46,468 | ₩46,495 | -0.29% | 41.5만 |
|---|
| 2026.09.14 | ₩46,656 | ₩46,656 | ₩46,522 | ₩46,602 | -0.11% | 56만 |
|---|
| 2026.09.11 | ₩46,629 | ₩46,669 | ₩46,602 | ₩46,629 | 0.00% | 31만 |
|---|
| 2026.09.10 | ₩46,589 | ₩46,589 | ₩46,469 | ₩46,508 | -0.17% | 53.8만 |
|---|
| 2026.09.09 | ₩46,736 | ₩46,736 | ₩46,562 | ₩46,595 | -0.30% | 45.1만 |
|---|
| 2026.09.08 | ₩46,656 | ₩46,669 | ₩46,549 | ₩46,642 | -0.03% | 30.6만 |
|---|
| 2026.09.04 | ₩46,709 | ₩46,716 | ₩46,656 | ₩46,676 | -0.07% | 31.1만 |
|---|
| 2026.09.03 | ₩46,549 | ₩46,709 | ₩46,549 | ₩46,696 | +0.32% | 61.2만 |
|---|
| 2026.09.02 | ₩46,549 | ₩46,602 | ₩46,495 | ₩46,589 | +0.09% | 30.7만 |
|---|
| 2026.09.01 | ₩46,642 | ₩46,642 | ₩46,481 | ₩46,535 | -0.23% | 46.8만 |
|---|
| 2026.08.31 | ₩46,575 | ₩46,629 | ₩46,540 | ₩46,602 | +0.06% | 39만 |
|---|
| 2026.08.28 | ₩46,669 | ₩46,683 | ₩46,589 | ₩46,602 | -0.14% | 30.7만 |
|---|
| 2026.08.27 | ₩46,589 | ₩46,656 | ₩46,555 | ₩46,642 | +0.12% | 55만 |
|---|
| 2026.08.26 | ₩46,549 | ₩46,575 | ₩46,481 | ₩46,569 | +0.04% | 34만 |
|---|
| 2026.08.25 | ₩46,575 | ₩46,575 | ₩46,508 | ₩46,549 | -0.06% | 27.8만 |
|---|
| 2026.08.24 | ₩46,455 | ₩46,535 | ₩46,455 | ₩46,535 | +0.17% | 31.3만 |
|---|
| 2026.08.21 | ₩46,535 | ₩46,549 | ₩46,508 | ₩46,535 | 0.00% | 34.5만 |
|---|
| 2026.08.20 | ₩46,562 | ₩46,562 | ₩46,468 | ₩46,508 | -0.12% | 76만 |
|---|
| 2026.08.19 | ₩46,562 | ₩46,575 | ₩46,522 | ₩46,575 | +0.03% | 31만 |
|---|
| 2026.08.18 | ₩46,535 | ₩46,562 | ₩46,495 | ₩46,542 | +0.01% | 36만 |
|---|
| 2026.08.17 | ₩46,616 | ₩46,616 | ₩46,562 | ₩46,575 | -0.09% | 28.6만 |
|---|
| 2026.08.14 | ₩46,629 | ₩46,629 | ₩46,575 | ₩46,589 | -0.09% | 21.2만 |
|---|
| 2026.08.13 | ₩46,549 | ₩46,589 | ₩46,539 | ₩46,589 | +0.09% | 32.1만 |
|---|
| 2026.08.12 | ₩46,455 | ₩46,549 | ₩46,455 | ₩46,528 | +0.16% | 42.8만 |
|---|
| 2026.08.11 | ₩46,535 | ₩46,535 | ₩46,481 | ₩46,495 | -0.09% | 35만 |
|---|
| 2026.08.10 | ₩46,522 | ₩46,522 | ₩46,455 | ₩46,508 | -0.03% | 55만 |
|---|
| 2026.08.07 | ₩46,481 | ₩46,495 | ₩46,428 | ₩46,488 | +0.01% | 28.1만 |
|---|
| 2026.08.06 | ₩46,481 | ₩46,481 | ₩46,421 | ₩46,448 | -0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩46,481 | ₩46,575 | ₩46,421 | ₩46,455 | -0.06% | 62.3만 |
|---|
| 2026.08.04 | ₩46,374 | ₩46,455 | ₩46,200 | ₩46,441 | +0.14% | 38.9만 |
|---|
| 2026.08.03 | ₩46,133 | ₩46,321 | ₩46,133 | ₩46,321 | +0.41% | 47.5만 |
|---|
| 2026.07.31 | ₩46,119 | ₩46,200 | ₩46,046 | ₩46,186 | +0.15% | 30.6만 |
|---|
| 2026.07.30 | ₩46,026 | ₩46,106 | ₩45,979 | ₩46,106 | +0.17% | 30.7만 |
|---|
| 2026.07.29 | ₩46,093 | ₩46,119 | ₩45,918 | ₩45,932 | -0.35% | 72.8만 |
|---|
| 2026.07.28 | ₩46,079 | ₩46,093 | ₩45,992 | ₩46,066 | -0.03% | 29.9만 |
|---|
| 2026.07.27 | ₩46,133 | ₩46,133 | ₩45,999 | ₩46,052 | -0.17% | 34.7만 |
|---|
| 2026.07.24 | ₩46,039 | ₩46,093 | ₩45,972 | ₩46,052 | +0.03% | 65.8만 |
|---|
| 2026.07.23 | ₩46,133 | ₩46,133 | ₩45,965 | ₩45,985 | -0.32% | 42.7만 |
|---|
| 2026.07.22 | ₩46,133 | ₩46,160 | ₩46,059 | ₩46,140 | +0.01% | 50.9만 |
|---|
| 2026.07.21 | ₩46,093 | ₩46,146 | ₩46,031 | ₩46,146 | +0.12% | 44.2만 |
|---|
| 2026.07.20 | ₩46,106 | ₩46,106 | ₩46,039 | ₩46,052 | -0.12% | 30.1만 |
|---|
| 2026.07.17 | ₩46,173 | ₩46,173 | ₩46,005 | ₩46,059 | -0.25% | 72.2만 |
|---|
| 2026.07.16 | ₩46,160 | ₩46,186 | ₩46,119 | ₩46,186 | +0.06% | 119만 |
|---|
| 2026.07.15 | ₩46,173 | ₩46,173 | ₩46,114 | ₩46,166 | -0.01% | 37.4만 |
|---|
| 2026.07.14 | ₩46,133 | ₩46,146 | ₩46,039 | ₩46,145 | +0.03% | 41.6만 |
|---|
| 2026.07.13 | ₩46,186 | ₩46,186 | ₩46,079 | ₩46,093 | -0.20% | 102.6만 |
|---|
| 2026.07.10 | ₩46,213 | ₩46,213 | ₩46,086 | ₩46,133 | -0.17% | 52.8만 |
|---|
| 2026.07.09 | ₩46,012 | ₩46,106 | ₩45,999 | ₩46,052 | +0.09% | 39.1만 |
|---|
| 2026.07.08 | ₩46,026 | ₩46,026 | ₩45,878 | ₩45,999 | -0.06% | 34.4만 |
|---|
| 2026.07.07 | ₩46,052 | ₩46,052 | ₩45,972 | ₩46,039 | -0.03% | 39.1만 |
|---|
| 2026.07.06 | ₩46,012 | ₩46,066 | ₩45,985 | ₩46,066 | +0.12% | 55.8만 |
|---|
| 2026.07.02 | ₩46,052 | ₩46,052 | ₩45,918 | ₩45,979 | -0.16% | 73.9만 |
|---|
| 2026.07.01 | ₩45,958 | ₩46,012 | ₩45,878 | ₩45,965 | +0.01% | 191만 |
|---|
| 2026.06.30 | ₩46,079 | ₩46,079 | ₩45,945 | ₩45,958 | -0.26% | 145.1만 |
|---|
| 2026.06.29 | ₩45,985 | ₩45,985 | ₩45,932 | ₩45,958 | -0.06% | 78.8만 |
|---|
| 2026.06.26 | ₩45,945 | ₩45,958 | ₩45,903 | ₩45,952 | +0.01% | 29만 |
|---|
| 2026.06.25 | ₩45,932 | ₩45,932 | ₩45,891 | ₩45,925 | -0.01% | 42.1만 |
|---|
| 2026.06.24 | ₩45,945 | ₩45,945 | ₩45,889 | ₩45,925 | -0.04% | 39.6만 |
|---|
| 2026.06.23 | ₩45,865 | ₩45,932 | ₩45,865 | ₩45,932 | +0.15% | 45.8만 |
|---|
| 2026.06.22 | ₩45,851 | ₩45,932 | ₩45,851 | ₩45,932 | +0.18% | 45.9만 |
|---|
| 2026.06.18 | ₩45,891 | ₩45,932 | ₩45,865 | ₩45,932 | +0.09% | 37.5만 |
|---|
| 2026.06.17 | ₩45,905 | ₩45,905 | ₩45,839 | ₩45,865 | -0.09% | 38.7만 |
|---|
| 2026.06.16 | ₩45,905 | ₩45,905 | ₩45,878 | ₩45,898 | -0.01% | 23.2만 |
|---|
| 2026.06.15 | ₩45,932 | ₩45,932 | ₩45,851 | ₩45,891 | -0.09% | 26.8만 |
|---|
| 2026.06.12 | ₩45,865 | ₩45,878 | ₩45,831 | ₩45,851 | -0.03% | 22.5만 |
|---|
| 2026.06.11 | ₩45,811 | ₩45,851 | ₩45,771 | ₩45,838 | +0.06% | 33.7만 |
|---|
| 2026.06.10 | ₩45,865 | ₩45,865 | ₩45,744 | ₩45,824 | -0.09% | 56.6만 |
|---|
| 2026.06.09 | ₩45,891 | ₩45,891 | ₩45,777 | ₩45,838 | -0.12% | 54.5만 |
|---|
| 2026.06.08 | ₩45,851 | ₩45,851 | ₩45,811 | ₩45,838 | -0.03% | 21.2만 |
|---|
| 2026.06.05 | ₩45,784 | ₩45,858 | ₩45,784 | ₩45,824 | +0.09% | 45.8만 |
|---|
| 2026.06.04 | ₩45,838 | ₩45,851 | ₩45,811 | ₩45,851 | +0.03% | 73.5만 |
|---|
| 2026.06.03 | ₩45,824 | ₩45,838 | ₩45,784 | ₩45,798 | -0.06% | 46만 |
|---|
| 2026.06.02 | ₩45,838 | ₩45,865 | ₩45,784 | ₩45,824 | -0.03% | 26.1만 |
|---|
| 2026.06.01 | ₩45,811 | ₩45,865 | ₩45,771 | ₩45,818 | +0.01% | 32.7만 |
|---|
| 2026.05.29 | ₩45,824 | ₩45,824 | ₩45,771 | ₩45,798 | -0.06% | 37.3만 |
|---|
| 2026.05.28 | ₩45,744 | ₩45,824 | ₩45,744 | ₩45,784 | +0.09% | 26.8만 |
|---|
| 2026.05.27 | ₩45,730 | ₩45,798 | ₩45,730 | ₩45,777 | +0.10% | 30만 |
|---|
| 2026.05.26 | ₩45,717 | ₩45,784 | ₩45,717 | ₩45,717 | 0.00% | 19.6만 |
|---|
| 2026.05.22 | ₩45,730 | ₩45,891 | ₩45,690 | ₩45,717 | -0.03% | 53.1만 |
|---|
| 2026.05.21 | ₩45,757 | ₩45,757 | ₩45,690 | ₩45,757 | 0.00% | 23.2만 |
|---|
| 2026.05.20 | ₩45,744 | ₩45,744 | ₩45,663 | ₩45,717 | -0.06% | 24.6만 |
|---|
| 2026.05.19 | ₩45,690 | ₩45,717 | ₩45,677 | ₩45,704 | +0.03% | 55.4만 |
|---|
| 2026.05.18 | ₩45,704 | ₩45,717 | ₩45,677 | ₩45,704 | 0.00% | 21.1만 |
|---|
| 2026.05.15 | ₩45,811 | ₩45,811 | ₩45,657 | ₩45,690 | -0.26% | 20.2만 |
|---|
| 2026.05.14 | ₩45,690 | ₩45,690 | ₩45,657 | ₩45,690 | 0.00% | 30.3만 |
|---|
| 2026.05.13 | ₩45,690 | ₩45,690 | ₩45,610 | ₩45,610 | -0.18% | 20.3만 |
|---|
| 2026.05.12 | ₩45,663 | ₩45,709 | ₩45,610 | ₩45,677 | +0.03% | 59.7만 |
|---|
| 2026.05.11 | ₩45,556 | ₩45,677 | ₩45,556 | ₩45,596 | +0.09% | 36.8만 |
|---|
| 2026.05.08 | ₩45,583 | ₩45,663 | ₩45,583 | ₩45,596 | +0.03% | 29만 |
|---|
| 2026.05.07 | ₩45,637 | ₩45,637 | ₩45,596 | ₩45,610 | -0.06% | 24.6만 |
|---|
| 2026.05.06 | ₩45,690 | ₩45,690 | ₩45,570 | ₩45,623 | -0.15% | 31.5만 |
|---|
| 2026.05.05 | ₩45,623 | ₩45,623 | ₩45,570 | ₩45,610 | -0.03% | 39.5만 |
|---|
| 2026.05.04 | ₩45,610 | ₩45,610 | ₩45,496 | ₩45,556 | -0.12% | 71.2만 |
|---|
| 2026.05.01 | ₩45,596 | ₩45,596 | ₩45,556 | ₩45,576 | -0.04% | 33.7만 |
|---|
| 2026.04.30 | ₩45,570 | ₩45,570 | ₩45,509 | ₩45,570 | 0.00% | 33.2만 |
|---|
| 2026.04.29 | ₩45,529 | ₩45,529 | ₩45,456 | ₩45,509 | -0.04% | 26.8만 |
|---|
| 2026.04.28 | ₩45,529 | ₩45,529 | ₩45,449 | ₩45,529 | 0.00% | 15.3만 |
|---|
| 2026.04.27 | ₩45,543 | ₩45,543 | ₩45,434 | ₩45,529 | -0.03% | 52.6만 |
|---|
| 2026.04.24 | ₩45,503 | ₩45,503 | ₩45,422 | ₩45,489 | -0.03% | 25.4만 |
|---|
| 2026.04.23 | ₩45,503 | ₩45,503 | ₩45,395 | ₩45,476 | -0.06% | 49.1만 |
|---|
| 2026.04.22 | ₩45,435 | ₩45,476 | ₩45,422 | ₩45,435 | 0.00% | 38.2만 |
|---|
| 2026.04.21 | ₩45,489 | ₩45,489 | ₩45,402 | ₩45,415 | -0.16% | 115만 |
|---|
| 2026.04.20 | ₩45,422 | ₩45,449 | ₩45,422 | ₩45,449 | +0.06% | 19.1만 |
|---|
| 2026.04.17 | ₩45,476 | ₩45,476 | ₩45,409 | ₩45,462 | -0.03% | 31.3만 |
|---|
| 2026.04.16 | ₩45,422 | ₩45,422 | ₩45,275 | ₩45,422 | 0.00% | 32.6만 |
|---|
| 2026.04.15 | ₩45,422 | ₩45,422 | ₩45,355 | ₩45,395 | -0.06% | 24.4만 |
|---|
| 2026.04.14 | ₩45,301 | ₩45,375 | ₩45,301 | ₩45,368 | +0.15% | 24.4만 |
|---|
| 2026.04.13 | ₩45,281 | ₩45,328 | ₩45,194 | ₩45,328 | +0.10% | 29.2만 |
|---|
| 2026.04.10 | ₩45,194 | ₩45,268 | ₩45,194 | ₩45,228 | +0.07% | 28.5만 |
|---|
| 2026.04.09 | ₩45,194 | ₩45,248 | ₩45,154 | ₩45,241 | +0.10% | 48.3만 |
|---|
| 2026.04.08 | ₩45,033 | ₩45,201 | ₩45,033 | ₩45,194 | +0.36% | 51.8만 |
|---|
| 2026.04.07 | ₩44,993 | ₩44,993 | ₩44,906 | ₩44,993 | 0.00% | 53.5만 |
|---|
| 2026.04.06 | ₩44,926 | ₩45,020 | ₩44,926 | ₩45,020 | +0.21% | 137.8만 |
|---|
| 2026.04.02 | ₩44,832 | ₩44,973 | ₩44,805 | ₩44,953 | +0.27% | 61만 |
|---|
| 2026.04.01 | ₩44,966 | ₩44,979 | ₩44,886 | ₩44,939 | -0.06% | 441.2만 |
|---|
| 2026.03.31 | ₩44,899 | ₩44,926 | ₩44,805 | ₩44,879 | -0.04% | 108.9만 |
|---|
| 2026.03.30 | ₩44,845 | ₩44,883 | ₩44,792 | ₩44,832 | -0.03% | 60.5만 |
|---|
| 2026.03.27 | ₩44,792 | ₩44,859 | ₩44,792 | ₩44,852 | +0.13% | 37만 |
|---|
| 2026.03.26 | ₩44,832 | ₩44,872 | ₩44,749 | ₩44,845 | +0.03% | 25.1만 |
|---|
| 2026.03.25 | ₩44,872 | ₩44,886 | ₩44,832 | ₩44,845 | -0.06% | 22.7만 |
|---|
| 2026.03.24 | ₩44,872 | ₩44,872 | ₩44,805 | ₩44,859 | -0.03% | 26.3만 |
|---|
| 2026.03.23 | ₩44,966 | ₩44,966 | ₩44,839 | ₩44,852 | -0.25% | 30.7만 |
|---|
| 2026.03.20 | ₩44,886 | ₩44,886 | ₩44,819 | ₩44,839 | -0.10% | 59.5만 |
|---|
| 2026.03.19 | ₩44,738 | ₩44,892 | ₩44,738 | ₩44,832 | +0.21% | 45.3만 |
|---|
| 2026.03.18 | ₩45,020 | ₩45,020 | ₩44,778 | ₩44,886 | -0.30% | 24.2만 |
|---|
| 2026.03.17 | ₩44,979 | ₩45,080 | ₩44,966 | ₩44,966 | -0.03% | 17.7만 |
|---|
| 2026.03.16 | ₩45,087 | ₩45,087 | ₩44,979 | ₩45,033 | -0.12% | 44.4만 |
|---|
| 2026.03.13 | ₩45,114 | ₩45,114 | ₩44,986 | ₩44,993 | -0.27% | 27.1만 |
|---|
| 2026.03.12 | ₩45,114 | ₩45,114 | ₩45,033 | ₩45,047 | -0.15% | 24만 |
|---|
| 2026.03.11 | ₩45,207 | ₩45,221 | ₩45,127 | ₩45,194 | -0.03% | 31만 |
|---|
| 2026.03.10 | ₩45,140 | ₩45,281 | ₩45,127 | ₩45,127 | -0.03% | 25.1만 |
|---|
| 2026.03.09 | ₩44,993 | ₩45,214 | ₩44,912 | ₩45,194 | +0.45% | 41.4만 |
|---|
| 2026.03.06 | ₩44,979 | ₩45,181 | ₩44,979 | ₩45,120 | +0.31% | 58.1만 |
|---|
| 2026.03.05 | ₩45,261 | ₩45,300 | ₩45,127 | ₩45,228 | -0.07% | 23.2만 |
|---|
| 2026.03.04 | ₩45,275 | ₩45,308 | ₩45,194 | ₩45,281 | +0.01% | 28.4만 |
|---|
| 2026.03.03 | ₩45,140 | ₩45,241 | ₩45,006 | ₩45,221 | +0.18% | 46.1만 |
|---|
| 2026.03.02 | ₩45,114 | ₩45,313 | ₩45,060 | ₩45,288 | +0.39% | 30.1만 |
|---|
| 2026.02.27 | ₩45,221 | ₩45,275 | ₩45,194 | ₩45,275 | +0.12% | 25.1만 |
|---|
| 2026.02.26 | ₩45,382 | ₩45,382 | ₩45,201 | ₩45,301 | -0.18% | 18.5만 |
|---|
| 2026.02.25 | ₩45,355 | ₩45,355 | ₩45,261 | ₩45,355 | 0.00% | 54.5만 |
|---|
| 2026.02.24 | ₩45,288 | ₩45,288 | ₩45,167 | ₩45,288 | 0.00% | 58만 |
|---|
| 2026.02.23 | ₩45,288 | ₩45,301 | ₩45,167 | ₩45,201 | -0.19% | 18만 |
|---|
| 2026.02.20 | ₩45,234 | ₩45,301 | ₩45,167 | ₩45,301 | +0.15% | 25.5만 |
|---|
| 2026.02.19 | ₩45,207 | ₩45,233 | ₩45,167 | ₩45,214 | +0.01% | 24.6만 |
|---|
| 2026.02.18 | ₩45,194 | ₩45,261 | ₩45,181 | ₩45,228 | +0.07% | 23만 |
|---|
| 2026.02.17 | ₩45,140 | ₩45,207 | ₩45,047 | ₩45,174 | +0.07% | 26.4만 |
|---|
| 2026.02.13 | ₩45,167 | ₩45,201 | ₩45,076 | ₩45,134 | -0.07% | 49.5만 |
|---|
| 2026.02.12 | ₩45,261 | ₩45,281 | ₩45,104 | ₩45,114 | -0.33% | 33.3만 |
|---|
| 2026.02.11 | ₩45,342 | ₩45,342 | ₩45,201 | ₩45,261 | -0.18% | 56만 |
|---|
| 2026.02.10 | ₩45,221 | ₩45,284 | ₩45,221 | ₩45,248 | +0.06% | 38만 |
|---|
| 2026.02.09 | ₩45,248 | ₩45,288 | ₩45,181 | ₩45,281 | +0.07% | 24.8만 |
|---|
| 2026.02.06 | ₩45,140 | ₩45,248 | ₩45,100 | ₩45,234 | +0.21% | 125.3만 |
|---|
| 2026.02.05 | ₩45,127 | ₩45,127 | ₩45,000 | ₩45,060 | -0.15% | 30만 |
|---|
| 2026.02.04 | ₩45,140 | ₩45,194 | ₩45,087 | ₩45,147 | +0.01% | 25.1만 |
|---|
| 2026.02.03 | ₩45,167 | ₩45,275 | ₩45,114 | ₩45,114 | -0.12% | 33.8만 |
|---|
| 2026.02.02 | ₩45,194 | ₩45,275 | ₩45,165 | ₩45,261 | +0.15% | 28.7만 |
|---|
| 2026.01.30 | ₩45,194 | ₩45,207 | ₩45,100 | ₩45,187 | -0.01% | 30만 |
|---|
| 2026.01.29 | ₩45,047 | ₩45,221 | ₩45,047 | ₩45,207 | +0.36% | 34.6만 |
|---|
| 2026.01.28 | ₩45,234 | ₩45,234 | ₩45,134 | ₩45,214 | -0.04% | 18.4만 |
|---|
| 2026.01.27 | ₩45,194 | ₩45,234 | ₩45,174 | ₩45,207 | +0.03% | 32.9만 |
|---|
| 2026.01.26 | ₩45,114 | ₩45,207 | ₩45,114 | ₩45,194 | +0.18% | 64.3만 |
|---|
| 2026.01.23 | ₩45,073 | ₩45,154 | ₩45,073 | ₩45,114 | +0.09% | 24.9만 |
|---|
| 2026.01.22 | ₩45,194 | ₩45,194 | ₩45,073 | ₩45,134 | -0.13% | 44.7만 |
|---|
| 2026.01.21 | ₩45,006 | ₩45,114 | ₩44,939 | ₩45,087 | +0.18% | 49.9만 |
|---|
| 2026.01.20 | ₩45,006 | ₩45,060 | ₩44,912 | ₩44,973 | -0.07% | 49.2만 |
|---|
| 2026.01.16 | ₩45,154 | ₩45,154 | ₩45,100 | ₩45,134 | -0.04% | 34.1만 |
|---|
| 2026.01.15 | ₩45,100 | ₩45,154 | ₩45,100 | ₩45,114 | +0.03% | 26.6만 |
|---|
| 2026.01.14 | ₩45,087 | ₩45,102 | ₩45,024 | ₩45,080 | -0.01% | 37.2만 |
|---|
| 2026.01.13 | ₩45,140 | ₩45,140 | ₩45,087 | ₩45,120 | -0.04% | 33.3만 |
|---|
| 2026.01.12 | ₩45,087 | ₩45,140 | ₩45,073 | ₩45,134 | +0.10% | 30.6만 |
|---|
| 2026.01.09 | ₩45,006 | ₩45,127 | ₩45,006 | ₩45,114 | +0.24% | 65.6만 |
|---|
| 2026.01.08 | ₩44,979 | ₩45,060 | ₩44,979 | ₩45,033 | +0.12% | 28.1만 |
|---|
| 2026.01.07 | ₩45,087 | ₩45,087 | ₩45,020 | ₩45,047 | -0.09% | 50.6만 |
|---|
| 2026.01.06 | ₩45,033 | ₩45,073 | ₩44,967 | ₩45,060 | +0.06% | 42.1만 |
|---|
| 2026.01.05 | ₩45,006 | ₩45,033 | ₩44,953 | ₩45,000 | -0.01% | 542.9만 |
|---|
| 2026.01.02 | ₩45,047 | ₩45,060 | ₩44,832 | ₩44,979 | -0.15% | 143.7만 |
|---|
| 2025.12.31 | ₩44,953 | ₩44,953 | ₩44,872 | ₩44,939 | -0.03% | 68.9만 |
|---|
| 2025.12.30 | ₩44,845 | ₩44,939 | ₩44,845 | ₩44,872 | +0.06% | 78.5만 |
|---|
| 2025.12.29 | ₩44,859 | ₩44,912 | ₩44,829 | ₩44,899 | +0.09% | 19.3만 |
|---|
| 2025.12.26 | ₩44,852 | ₩44,912 | ₩44,835 | ₩44,898 | +0.10% | 18.5만 |
|---|
| 2025.12.24 | ₩44,872 | ₩44,899 | ₩44,833 | ₩44,872 | 0.00% | 14.5만 |
|---|
| 2025.12.23 | ₩44,765 | ₩44,845 | ₩44,752 | ₩44,845 | +0.18% | 34.1만 |
|---|
| 2025.12.22 | ₩44,845 | ₩44,845 | ₩44,711 | ₩44,792 | -0.12% | 35.5만 |
|---|
| 2025.12.19 | ₩44,550 | ₩44,684 | ₩44,550 | ₩44,658 | +0.24% | 22만 |
|---|
| 2025.12.18 | ₩44,497 | ₩44,599 | ₩44,470 | ₩44,510 | +0.03% | 21.6만 |
|---|
| 2025.12.17 | ₩44,564 | ₩44,564 | ₩44,383 | ₩44,383 | -0.41% | 28.7만 |
|---|
| 2025.12.16 | ₩44,591 | ₩44,591 | ₩44,450 | ₩44,537 | -0.12% | 25.3만 |
|---|
| 2025.12.15 | ₩44,617 | ₩44,631 | ₩44,550 | ₩44,564 | -0.12% | 16.8만 |
|---|
| 2025.12.12 | ₩44,698 | ₩44,698 | ₩44,483 | ₩44,517 | -0.41% | 232.9만 |
|---|
| 2025.12.11 | ₩44,671 | ₩44,684 | ₩44,550 | ₩44,658 | -0.03% | 239.9만 |
|---|
| 2025.12.10 | ₩44,524 | ₩44,666 | ₩44,524 | ₩44,617 | +0.21% | 26.4만 |
|---|
| 2025.12.09 | ₩44,577 | ₩44,591 | ₩44,524 | ₩44,564 | -0.03% | 36.7만 |
|---|
| 2025.12.08 | ₩44,698 | ₩44,698 | ₩44,524 | ₩44,557 | -0.32% | 37.8만 |
|---|
| 2025.12.05 | ₩44,510 | ₩44,604 | ₩44,510 | ₩44,591 | +0.18% | 24.4만 |
|---|
| 2025.12.04 | ₩44,631 | ₩44,631 | ₩44,497 | ₩44,564 | -0.15% | 33.2만 |
|---|
| 2025.12.03 | ₩44,483 | ₩44,550 | ₩44,443 | ₩44,544 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩44,456 | ₩44,577 | ₩44,443 | ₩44,497 | +0.09% | 23.2만 |
|---|
| 2025.12.01 | ₩44,363 | ₩44,497 | ₩44,349 | ₩44,463 | +0.23% | 48만 |
|---|
| 2025.11.28 | ₩44,403 | ₩44,490 | ₩44,403 | ₩44,483 | +0.18% | 9.8만 |
|---|
| 2025.11.26 | ₩44,389 | ₩44,456 | ₩44,255 | ₩44,443 | +0.12% | 25.6만 |
|---|
| 2025.11.25 | ₩44,215 | ₩44,363 | ₩44,161 | ₩44,356 | +0.32% | 27.8만 |
|---|
| 2025.11.24 | ₩44,175 | ₩44,281 | ₩44,148 | ₩44,269 | +0.21% | 35.4만 |
|---|
| 2025.11.21 | ₩44,001 | ₩44,188 | ₩43,987 | ₩44,096 | +0.22% | 34만 |
|---|
| 2025.11.20 | ₩44,094 | ₩44,322 | ₩43,974 | ₩43,974 | -0.27% | 68.1만 |
|---|
| 2025.11.19 | ₩44,108 | ₩44,202 | ₩44,081 | ₩44,135 | +0.06% | 33.9만 |
|---|
| 2025.11.18 | ₩44,175 | ₩44,175 | ₩44,034 | ₩44,108 | -0.15% | 828.3만 |
|---|
| 2025.11.17 | ₩44,255 | ₩44,269 | ₩44,121 | ₩44,168 | -0.20% | 28.7만 |
|---|
| 2025.11.14 | ₩44,161 | ₩44,296 | ₩44,081 | ₩44,249 | +0.20% | 79.3만 |
|---|
| 2025.11.13 | ₩44,296 | ₩44,329 | ₩44,215 | ₩44,235 | -0.14% | 37.9만 |
|---|
| 2025.11.12 | ₩44,322 | ₩44,376 | ₩44,309 | ₩44,309 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩44,322 | ₩44,376 | ₩44,296 | ₩44,349 | +0.06% | 27.5만 |
|---|
| 2025.11.10 | ₩44,296 | ₩44,349 | ₩44,266 | ₩44,336 | +0.09% | 27.3만 |
|---|
| 2025.11.07 | ₩44,175 | ₩44,202 | ₩44,074 | ₩44,195 | +0.05% | 44.6만 |
|---|
| 2025.11.06 | ₩44,309 | ₩44,309 | ₩44,153 | ₩44,182 | -0.29% | 37.9만 |
|---|
| 2025.11.05 | ₩44,255 | ₩44,296 | ₩44,175 | ₩44,215 | -0.09% | 34.2만 |
|---|
| 2025.11.04 | ₩44,202 | ₩44,255 | ₩44,165 | ₩44,228 | +0.06% | 46.4만 |
|---|
| 2025.11.03 | ₩44,322 | ₩44,376 | ₩44,262 | ₩44,296 | -0.06% | 28.3만 |
|---|
| 2025.10.31 | ₩44,336 | ₩44,336 | ₩44,247 | ₩44,282 | -0.12% | 23.6만 |
|---|
| 2025.10.30 | ₩44,228 | ₩44,322 | ₩44,228 | ₩44,242 | +0.03% | 31.6만 |
|---|
| 2025.10.29 | ₩44,349 | ₩44,349 | ₩44,282 | ₩44,316 | -0.08% | 22.6만 |
|---|
| 2025.10.28 | ₩44,336 | ₩44,336 | ₩44,289 | ₩44,316 | -0.05% | 24.8만 |
|---|
| 2025.10.27 | ₩44,376 | ₩44,376 | ₩44,282 | ₩44,309 | -0.15% | 28.4만 |
|---|
| 2025.10.24 | ₩44,175 | ₩44,242 | ₩44,175 | ₩44,215 | +0.09% | 21.6만 |
|---|
| 2025.10.23 | ₩44,094 | ₩44,161 | ₩44,070 | ₩44,155 | +0.14% | 40만 |
|---|
| 2025.10.22 | ₩44,175 | ₩44,175 | ₩44,034 | ₩44,094 | -0.18% | 35만 |
|---|
| 2025.10.21 | ₩44,081 | ₩44,161 | ₩44,068 | ₩44,135 | +0.12% | 59.8만 |
|---|
| 2025.10.20 | ₩44,068 | ₩44,135 | ₩44,068 | ₩44,128 | +0.14% | 25.9만 |
|---|
| 2025.10.17 | ₩43,947 | ₩44,041 | ₩43,907 | ₩44,001 | +0.12% | 39.5만 |
|---|
| 2025.10.16 | ₩43,974 | ₩44,054 | ₩43,893 | ₩43,893 | -0.18% | 29.2만 |
|---|
| 2025.10.15 | ₩44,081 | ₩44,081 | ₩43,927 | ₩44,001 | -0.18% | 31만 |
|---|
| 2025.10.14 | ₩43,960 | ₩44,027 | ₩43,845 | ₩43,974 | +0.03% | 38만 |
|---|
| 2025.10.13 | ₩43,933 | ₩44,014 | ₩43,893 | ₩43,994 | +0.14% | 27.9만 |
|---|
| 2025.10.10 | ₩44,108 | ₩44,117 | ₩43,840 | ₩43,853 | -0.58% | 34.3만 |
|---|