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 | ₩46,954 | ₩47,014 | ₩46,934 | ₩47,008 | +0.11% | 45.5만 |
| 2026.10.08 | ₩46,967 | ₩46,967 | ₩46,874 | ₩46,941 | -0.06% | 57.7만 |
| 2026.10.07 | ₩46,967 | ₩46,967 | ₩46,901 | ₩46,967 | 0.00% | 72.1만 |
| 2026.10.06 | ₩46,874 | ₩47,061 | ₩46,874 | ₩46,967 | +0.20% | 59.4만 |
| 2026.10.05 | ₩46,914 | ₩47,075 | ₩46,815 | ₩46,860 | -0.11% | 57만 |
| 2026.10.02 | ₩46,981 | ₩46,981 | ₩46,826 | ₩46,860 | -0.26% | 60.6만 |
| 2026.10.01 | ₩46,887 | ₩46,914 | ₩46,700 | ₩46,767 | -0.26% | 165.2만 |
| 2026.09.30 | ₩46,867 | ₩46,981 | ₩46,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,807 |
| -0.13% |
| 189.6만 |
| 2026.09.29 | ₩46,820 | ₩46,820 | ₩46,705 | ₩46,793 | -0.06% | 91.8만 |
|---|
| 2026.09.28 | ₩46,847 | ₩46,913 | ₩46,720 | ₩46,767 | -0.17% | 47.8만 |
|---|
| 2026.09.25 | ₩46,847 | ₩46,880 | ₩46,753 | ₩46,874 | +0.06% | 38.1만 |
|---|
| 2026.09.24 | ₩46,713 | ₩46,753 | ₩46,594 | ₩46,740 | +0.06% | 39.7만 |
|---|
| 2026.09.23 | ₩46,659 | ₩46,827 | ₩46,659 | ₩46,726 | +0.14% | 52.3만 |
|---|
| 2026.09.22 | ₩46,927 | ₩46,927 | ₩46,820 | ₩46,860 | -0.14% | 54.5만 |
|---|
| 2026.09.21 | ₩46,673 | ₩46,847 | ₩46,673 | ₩46,847 | +0.37% | 55.4만 |
|---|
| 2026.09.18 | ₩46,552 | ₩46,994 | ₩46,512 | ₩46,633 | +0.17% | 82.6만 |
|---|
| 2026.09.17 | ₩46,526 | ₩46,579 | ₩46,492 | ₩46,579 | +0.12% | 54.5만 |
|---|
| 2026.09.16 | ₩46,472 | ₩46,546 | ₩46,298 | ₩46,365 | -0.23% | 54.4만 |
|---|
| 2026.09.15 | ₩46,566 | ₩46,566 | ₩46,405 | ₩46,432 | -0.29% | 41.5만 |
|---|
| 2026.09.14 | ₩46,593 | ₩46,593 | ₩46,459 | ₩46,539 | -0.11% | 56만 |
|---|
| 2026.09.11 | ₩46,566 | ₩46,606 | ₩46,539 | ₩46,566 | 0.00% | 31만 |
|---|
| 2026.09.10 | ₩46,526 | ₩46,526 | ₩46,406 | ₩46,445 | -0.17% | 53.8만 |
|---|
| 2026.09.09 | ₩46,673 | ₩46,673 | ₩46,499 | ₩46,532 | -0.30% | 45.1만 |
|---|
| 2026.09.08 | ₩46,593 | ₩46,606 | ₩46,485 | ₩46,579 | -0.03% | 30.6만 |
|---|
| 2026.09.04 | ₩46,646 | ₩46,653 | ₩46,593 | ₩46,613 | -0.07% | 31.1만 |
|---|
| 2026.09.03 | ₩46,485 | ₩46,646 | ₩46,485 | ₩46,633 | +0.32% | 61.2만 |
|---|
| 2026.09.02 | ₩46,485 | ₩46,539 | ₩46,432 | ₩46,526 | +0.09% | 30.7만 |
|---|
| 2026.09.01 | ₩46,579 | ₩46,579 | ₩46,418 | ₩46,472 | -0.23% | 46.8만 |
|---|
| 2026.08.31 | ₩46,512 | ₩46,566 | ₩46,477 | ₩46,539 | +0.06% | 39만 |
|---|
| 2026.08.28 | ₩46,606 | ₩46,619 | ₩46,526 | ₩46,539 | -0.14% | 30.7만 |
|---|
| 2026.08.27 | ₩46,526 | ₩46,593 | ₩46,492 | ₩46,579 | +0.12% | 55만 |
|---|
| 2026.08.26 | ₩46,485 | ₩46,512 | ₩46,418 | ₩46,505 | +0.04% | 34만 |
|---|
| 2026.08.25 | ₩46,512 | ₩46,512 | ₩46,445 | ₩46,485 | -0.06% | 27.8만 |
|---|
| 2026.08.24 | ₩46,392 | ₩46,472 | ₩46,392 | ₩46,472 | +0.17% | 31.3만 |
|---|
| 2026.08.21 | ₩46,472 | ₩46,485 | ₩46,445 | ₩46,472 | 0.00% | 34.5만 |
|---|
| 2026.08.20 | ₩46,499 | ₩46,499 | ₩46,405 | ₩46,445 | -0.12% | 76만 |
|---|
| 2026.08.19 | ₩46,499 | ₩46,512 | ₩46,459 | ₩46,512 | +0.03% | 31만 |
|---|
| 2026.08.18 | ₩46,472 | ₩46,499 | ₩46,432 | ₩46,479 | +0.01% | 36만 |
|---|
| 2026.08.17 | ₩46,552 | ₩46,552 | ₩46,499 | ₩46,512 | -0.09% | 28.6만 |
|---|
| 2026.08.14 | ₩46,566 | ₩46,566 | ₩46,512 | ₩46,526 | -0.09% | 21.2만 |
|---|
| 2026.08.13 | ₩46,485 | ₩46,526 | ₩46,476 | ₩46,526 | +0.09% | 32.1만 |
|---|
| 2026.08.12 | ₩46,392 | ₩46,485 | ₩46,392 | ₩46,465 | +0.16% | 42.8만 |
|---|
| 2026.08.11 | ₩46,472 | ₩46,472 | ₩46,418 | ₩46,432 | -0.09% | 35만 |
|---|
| 2026.08.10 | ₩46,459 | ₩46,459 | ₩46,392 | ₩46,445 | -0.03% | 55만 |
|---|
| 2026.08.07 | ₩46,418 | ₩46,432 | ₩46,365 | ₩46,425 | +0.01% | 28.1만 |
|---|
| 2026.08.06 | ₩46,418 | ₩46,418 | ₩46,358 | ₩46,385 | -0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩46,418 | ₩46,512 | ₩46,358 | ₩46,392 | -0.06% | 62.3만 |
|---|
| 2026.08.04 | ₩46,311 | ₩46,392 | ₩46,137 | ₩46,378 | +0.14% | 38.9만 |
|---|
| 2026.08.03 | ₩46,070 | ₩46,258 | ₩46,070 | ₩46,258 | +0.41% | 47.5만 |
|---|
| 2026.07.31 | ₩46,057 | ₩46,137 | ₩45,983 | ₩46,124 | +0.15% | 30.6만 |
|---|
| 2026.07.30 | ₩45,963 | ₩46,043 | ₩45,916 | ₩46,043 | +0.17% | 30.7만 |
|---|
| 2026.07.29 | ₩46,030 | ₩46,057 | ₩45,856 | ₩45,869 | -0.35% | 72.8만 |
|---|
| 2026.07.28 | ₩46,017 | ₩46,030 | ₩45,930 | ₩46,003 | -0.03% | 29.9만 |
|---|
| 2026.07.27 | ₩46,070 | ₩46,070 | ₩45,936 | ₩45,990 | -0.17% | 34.7만 |
|---|
| 2026.07.24 | ₩45,976 | ₩46,030 | ₩45,909 | ₩45,990 | +0.03% | 65.8만 |
|---|
| 2026.07.23 | ₩46,070 | ₩46,070 | ₩45,903 | ₩45,923 | -0.32% | 42.7만 |
|---|
| 2026.07.22 | ₩46,070 | ₩46,097 | ₩45,997 | ₩46,077 | +0.01% | 50.9만 |
|---|
| 2026.07.21 | ₩46,030 | ₩46,084 | ₩45,968 | ₩46,084 | +0.12% | 44.2만 |
|---|
| 2026.07.20 | ₩46,043 | ₩46,043 | ₩45,976 | ₩45,990 | -0.12% | 30.1만 |
|---|
| 2026.07.17 | ₩46,110 | ₩46,110 | ₩45,943 | ₩45,997 | -0.25% | 72.2만 |
|---|
| 2026.07.16 | ₩46,097 | ₩46,124 | ₩46,057 | ₩46,124 | +0.06% | 119만 |
|---|
| 2026.07.15 | ₩46,110 | ₩46,110 | ₩46,051 | ₩46,104 | -0.01% | 37.4만 |
|---|
| 2026.07.14 | ₩46,070 | ₩46,084 | ₩45,976 | ₩46,082 | +0.03% | 41.6만 |
|---|
| 2026.07.13 | ₩46,124 | ₩46,124 | ₩46,017 | ₩46,030 | -0.20% | 102.6만 |
|---|
| 2026.07.10 | ₩46,151 | ₩46,151 | ₩46,023 | ₩46,070 | -0.17% | 52.8만 |
|---|
| 2026.07.09 | ₩45,950 | ₩46,043 | ₩45,936 | ₩45,990 | +0.09% | 39.1만 |
|---|
| 2026.07.08 | ₩45,963 | ₩45,963 | ₩45,816 | ₩45,936 | -0.06% | 34.4만 |
|---|
| 2026.07.07 | ₩45,990 | ₩45,990 | ₩45,909 | ₩45,976 | -0.03% | 39.1만 |
|---|
| 2026.07.06 | ₩45,950 | ₩46,003 | ₩45,923 | ₩46,003 | +0.12% | 55.8만 |
|---|
| 2026.07.02 | ₩45,990 | ₩45,990 | ₩45,856 | ₩45,916 | -0.16% | 73.9만 |
|---|
| 2026.07.01 | ₩45,896 | ₩45,950 | ₩45,816 | ₩45,903 | +0.01% | 191만 |
|---|
| 2026.06.30 | ₩46,017 | ₩46,017 | ₩45,883 | ₩45,896 | -0.26% | 145.1만 |
|---|
| 2026.06.29 | ₩45,923 | ₩45,923 | ₩45,869 | ₩45,896 | -0.06% | 78.8만 |
|---|
| 2026.06.26 | ₩45,883 | ₩45,896 | ₩45,841 | ₩45,889 | +0.01% | 29만 |
|---|
| 2026.06.25 | ₩45,869 | ₩45,869 | ₩45,829 | ₩45,863 | -0.01% | 42.1만 |
|---|
| 2026.06.24 | ₩45,883 | ₩45,883 | ₩45,826 | ₩45,863 | -0.04% | 39.6만 |
|---|
| 2026.06.23 | ₩45,802 | ₩45,869 | ₩45,802 | ₩45,869 | +0.15% | 45.8만 |
|---|
| 2026.06.22 | ₩45,789 | ₩45,869 | ₩45,789 | ₩45,869 | +0.18% | 45.9만 |
|---|
| 2026.06.18 | ₩45,829 | ₩45,869 | ₩45,802 | ₩45,869 | +0.09% | 37.5만 |
|---|
| 2026.06.17 | ₩45,843 | ₩45,843 | ₩45,777 | ₩45,802 | -0.09% | 38.7만 |
|---|
| 2026.06.16 | ₩45,843 | ₩45,843 | ₩45,816 | ₩45,836 | -0.01% | 23.2만 |
|---|
| 2026.06.15 | ₩45,869 | ₩45,869 | ₩45,789 | ₩45,829 | -0.09% | 26.8만 |
|---|
| 2026.06.12 | ₩45,802 | ₩45,816 | ₩45,769 | ₩45,789 | -0.03% | 22.5만 |
|---|
| 2026.06.11 | ₩45,749 | ₩45,789 | ₩45,709 | ₩45,776 | +0.06% | 33.7만 |
|---|
| 2026.06.10 | ₩45,802 | ₩45,802 | ₩45,682 | ₩45,762 | -0.09% | 56.6만 |
|---|
| 2026.06.09 | ₩45,829 | ₩45,829 | ₩45,715 | ₩45,776 | -0.12% | 54.5만 |
|---|
| 2026.06.08 | ₩45,789 | ₩45,789 | ₩45,749 | ₩45,776 | -0.03% | 21.2만 |
|---|
| 2026.06.05 | ₩45,722 | ₩45,796 | ₩45,722 | ₩45,762 | +0.09% | 45.8만 |
|---|
| 2026.06.04 | ₩45,776 | ₩45,789 | ₩45,749 | ₩45,789 | +0.03% | 73.5만 |
|---|
| 2026.06.03 | ₩45,762 | ₩45,776 | ₩45,722 | ₩45,735 | -0.06% | 46만 |
|---|
| 2026.06.02 | ₩45,776 | ₩45,802 | ₩45,722 | ₩45,762 | -0.03% | 26.1만 |
|---|
| 2026.06.01 | ₩45,749 | ₩45,802 | ₩45,709 | ₩45,755 | +0.01% | 32.7만 |
|---|
| 2026.05.29 | ₩45,762 | ₩45,762 | ₩45,709 | ₩45,735 | -0.06% | 37.3만 |
|---|
| 2026.05.28 | ₩45,682 | ₩45,762 | ₩45,682 | ₩45,722 | +0.09% | 26.8만 |
|---|
| 2026.05.27 | ₩45,668 | ₩45,735 | ₩45,668 | ₩45,715 | +0.10% | 30만 |
|---|
| 2026.05.26 | ₩45,655 | ₩45,722 | ₩45,655 | ₩45,655 | 0.00% | 19.6만 |
|---|
| 2026.05.22 | ₩45,668 | ₩45,829 | ₩45,628 | ₩45,655 | -0.03% | 53.1만 |
|---|
| 2026.05.21 | ₩45,695 | ₩45,695 | ₩45,628 | ₩45,695 | 0.00% | 23.2만 |
|---|
| 2026.05.20 | ₩45,682 | ₩45,682 | ₩45,601 | ₩45,655 | -0.06% | 24.6만 |
|---|
| 2026.05.19 | ₩45,628 | ₩45,655 | ₩45,615 | ₩45,642 | +0.03% | 55.4만 |
|---|
| 2026.05.18 | ₩45,642 | ₩45,655 | ₩45,615 | ₩45,642 | 0.00% | 21.1만 |
|---|
| 2026.05.15 | ₩45,749 | ₩45,749 | ₩45,595 | ₩45,628 | -0.26% | 20.2만 |
|---|
| 2026.05.14 | ₩45,628 | ₩45,628 | ₩45,595 | ₩45,628 | 0.00% | 30.3만 |
|---|
| 2026.05.13 | ₩45,628 | ₩45,628 | ₩45,548 | ₩45,548 | -0.18% | 20.3만 |
|---|
| 2026.05.12 | ₩45,601 | ₩45,647 | ₩45,548 | ₩45,615 | +0.03% | 59.7만 |
|---|
| 2026.05.11 | ₩45,494 | ₩45,615 | ₩45,494 | ₩45,535 | +0.09% | 36.8만 |
|---|
| 2026.05.08 | ₩45,521 | ₩45,601 | ₩45,521 | ₩45,535 | +0.03% | 29만 |
|---|
| 2026.05.07 | ₩45,575 | ₩45,575 | ₩45,535 | ₩45,548 | -0.06% | 24.6만 |
|---|
| 2026.05.06 | ₩45,628 | ₩45,628 | ₩45,508 | ₩45,561 | -0.15% | 31.5만 |
|---|
| 2026.05.05 | ₩45,561 | ₩45,561 | ₩45,508 | ₩45,548 | -0.03% | 39.5만 |
|---|
| 2026.05.04 | ₩45,548 | ₩45,548 | ₩45,434 | ₩45,494 | -0.12% | 71.2만 |
|---|
| 2026.05.01 | ₩45,535 | ₩45,535 | ₩45,494 | ₩45,514 | -0.04% | 33.7만 |
|---|
| 2026.04.30 | ₩45,508 | ₩45,508 | ₩45,447 | ₩45,508 | 0.00% | 33.2만 |
|---|
| 2026.04.29 | ₩45,468 | ₩45,468 | ₩45,394 | ₩45,447 | -0.04% | 26.8만 |
|---|
| 2026.04.28 | ₩45,468 | ₩45,468 | ₩45,387 | ₩45,468 | 0.00% | 15.3만 |
|---|
| 2026.04.27 | ₩45,481 | ₩45,481 | ₩45,372 | ₩45,468 | -0.03% | 52.6만 |
|---|
| 2026.04.24 | ₩45,441 | ₩45,441 | ₩45,360 | ₩45,427 | -0.03% | 25.4만 |
|---|
| 2026.04.23 | ₩45,441 | ₩45,441 | ₩45,334 | ₩45,414 | -0.06% | 49.1만 |
|---|
| 2026.04.22 | ₩45,374 | ₩45,414 | ₩45,360 | ₩45,374 | 0.00% | 38.2만 |
|---|
| 2026.04.21 | ₩45,427 | ₩45,427 | ₩45,340 | ₩45,354 | -0.16% | 115만 |
|---|
| 2026.04.20 | ₩45,360 | ₩45,387 | ₩45,360 | ₩45,387 | +0.06% | 19.1만 |
|---|
| 2026.04.17 | ₩45,414 | ₩45,414 | ₩45,347 | ₩45,401 | -0.03% | 31.3만 |
|---|
| 2026.04.16 | ₩45,360 | ₩45,360 | ₩45,213 | ₩45,360 | 0.00% | 32.6만 |
|---|
| 2026.04.15 | ₩45,360 | ₩45,360 | ₩45,293 | ₩45,334 | -0.06% | 24.4만 |
|---|
| 2026.04.14 | ₩45,240 | ₩45,314 | ₩45,240 | ₩45,307 | +0.15% | 24.4만 |
|---|
| 2026.04.13 | ₩45,220 | ₩45,267 | ₩45,133 | ₩45,267 | +0.10% | 29.2만 |
|---|
| 2026.04.10 | ₩45,133 | ₩45,206 | ₩45,133 | ₩45,166 | +0.07% | 28.5만 |
|---|
| 2026.04.09 | ₩45,133 | ₩45,186 | ₩45,093 | ₩45,180 | +0.10% | 48.3만 |
|---|
| 2026.04.08 | ₩44,972 | ₩45,139 | ₩44,972 | ₩45,133 | +0.36% | 51.8만 |
|---|
| 2026.04.07 | ₩44,932 | ₩44,932 | ₩44,845 | ₩44,932 | 0.00% | 53.5만 |
|---|
| 2026.04.06 | ₩44,865 | ₩44,959 | ₩44,865 | ₩44,959 | +0.21% | 137.8만 |
|---|
| 2026.04.02 | ₩44,771 | ₩44,912 | ₩44,744 | ₩44,892 | +0.27% | 61만 |
|---|
| 2026.04.01 | ₩44,905 | ₩44,918 | ₩44,825 | ₩44,878 | -0.06% | 441.2만 |
|---|
| 2026.03.31 | ₩44,838 | ₩44,865 | ₩44,744 | ₩44,818 | -0.04% | 108.9만 |
|---|
| 2026.03.30 | ₩44,785 | ₩44,822 | ₩44,731 | ₩44,771 | -0.03% | 60.5만 |
|---|
| 2026.03.27 | ₩44,731 | ₩44,798 | ₩44,731 | ₩44,791 | +0.13% | 37만 |
|---|
| 2026.03.26 | ₩44,771 | ₩44,811 | ₩44,688 | ₩44,785 | +0.03% | 25.1만 |
|---|
| 2026.03.25 | ₩44,811 | ₩44,825 | ₩44,771 | ₩44,785 | -0.06% | 22.7만 |
|---|
| 2026.03.24 | ₩44,811 | ₩44,811 | ₩44,744 | ₩44,798 | -0.03% | 26.3만 |
|---|
| 2026.03.23 | ₩44,905 | ₩44,905 | ₩44,778 | ₩44,791 | -0.25% | 30.7만 |
|---|
| 2026.03.20 | ₩44,825 | ₩44,825 | ₩44,758 | ₩44,778 | -0.10% | 59.5만 |
|---|
| 2026.03.19 | ₩44,677 | ₩44,831 | ₩44,677 | ₩44,771 | +0.21% | 45.3만 |
|---|
| 2026.03.18 | ₩44,959 | ₩44,959 | ₩44,718 | ₩44,825 | -0.30% | 24.2만 |
|---|
| 2026.03.17 | ₩44,918 | ₩45,019 | ₩44,905 | ₩44,905 | -0.03% | 17.7만 |
|---|
| 2026.03.16 | ₩45,026 | ₩45,026 | ₩44,918 | ₩44,972 | -0.12% | 44.4만 |
|---|
| 2026.03.13 | ₩45,052 | ₩45,052 | ₩44,925 | ₩44,932 | -0.27% | 27.1만 |
|---|
| 2026.03.12 | ₩45,052 | ₩45,052 | ₩44,972 | ₩44,985 | -0.15% | 24만 |
|---|
| 2026.03.11 | ₩45,146 | ₩45,160 | ₩45,066 | ₩45,133 | -0.03% | 31만 |
|---|
| 2026.03.10 | ₩45,079 | ₩45,220 | ₩45,066 | ₩45,066 | -0.03% | 25.1만 |
|---|
| 2026.03.09 | ₩44,932 | ₩45,153 | ₩44,851 | ₩45,133 | +0.45% | 41.4만 |
|---|
| 2026.03.06 | ₩44,918 | ₩45,119 | ₩44,918 | ₩45,059 | +0.31% | 58.1만 |
|---|
| 2026.03.05 | ₩45,200 | ₩45,239 | ₩45,066 | ₩45,166 | -0.07% | 23.2만 |
|---|
| 2026.03.04 | ₩45,213 | ₩45,247 | ₩45,133 | ₩45,220 | +0.01% | 28.4만 |
|---|
| 2026.03.03 | ₩45,079 | ₩45,180 | ₩44,945 | ₩45,160 | +0.18% | 46.1만 |
|---|
| 2026.03.02 | ₩45,052 | ₩45,252 | ₩44,999 | ₩45,226 | +0.39% | 30.1만 |
|---|
| 2026.02.27 | ₩45,160 | ₩45,213 | ₩45,133 | ₩45,213 | +0.12% | 25.1만 |
|---|
| 2026.02.26 | ₩45,320 | ₩45,320 | ₩45,139 | ₩45,240 | -0.18% | 18.5만 |
|---|
| 2026.02.25 | ₩45,293 | ₩45,293 | ₩45,200 | ₩45,293 | 0.00% | 54.5만 |
|---|
| 2026.02.24 | ₩45,226 | ₩45,226 | ₩45,106 | ₩45,226 | 0.00% | 58만 |
|---|
| 2026.02.23 | ₩45,226 | ₩45,240 | ₩45,106 | ₩45,139 | -0.19% | 18만 |
|---|
| 2026.02.20 | ₩45,173 | ₩45,240 | ₩45,106 | ₩45,240 | +0.15% | 25.5만 |
|---|
| 2026.02.19 | ₩45,146 | ₩45,172 | ₩45,106 | ₩45,153 | +0.01% | 24.6만 |
|---|
| 2026.02.18 | ₩45,133 | ₩45,200 | ₩45,119 | ₩45,166 | +0.07% | 23만 |
|---|
| 2026.02.17 | ₩45,079 | ₩45,146 | ₩44,985 | ₩45,113 | +0.07% | 26.4만 |
|---|
| 2026.02.13 | ₩45,106 | ₩45,139 | ₩45,015 | ₩45,072 | -0.07% | 49.5만 |
|---|
| 2026.02.12 | ₩45,200 | ₩45,220 | ₩45,043 | ₩45,052 | -0.33% | 33.3만 |
|---|
| 2026.02.11 | ₩45,280 | ₩45,280 | ₩45,139 | ₩45,200 | -0.18% | 56만 |
|---|
| 2026.02.10 | ₩45,160 | ₩45,222 | ₩45,160 | ₩45,186 | +0.06% | 38만 |
|---|
| 2026.02.09 | ₩45,186 | ₩45,226 | ₩45,119 | ₩45,220 | +0.07% | 24.8만 |
|---|
| 2026.02.06 | ₩45,079 | ₩45,186 | ₩45,039 | ₩45,173 | +0.21% | 125.3만 |
|---|
| 2026.02.05 | ₩45,066 | ₩45,066 | ₩44,939 | ₩44,999 | -0.15% | 30만 |
|---|
| 2026.02.04 | ₩45,079 | ₩45,133 | ₩45,026 | ₩45,086 | +0.01% | 25.1만 |
|---|
| 2026.02.03 | ₩45,106 | ₩45,213 | ₩45,052 | ₩45,052 | -0.12% | 33.8만 |
|---|
| 2026.02.02 | ₩45,133 | ₩45,213 | ₩45,103 | ₩45,200 | +0.15% | 28.7만 |
|---|
| 2026.01.30 | ₩45,133 | ₩45,146 | ₩45,039 | ₩45,126 | -0.01% | 30만 |
|---|
| 2026.01.29 | ₩44,985 | ₩45,160 | ₩44,985 | ₩45,146 | +0.36% | 34.6만 |
|---|
| 2026.01.28 | ₩45,173 | ₩45,173 | ₩45,072 | ₩45,153 | -0.04% | 18.4만 |
|---|
| 2026.01.27 | ₩45,133 | ₩45,173 | ₩45,113 | ₩45,146 | +0.03% | 32.9만 |
|---|
| 2026.01.26 | ₩45,052 | ₩45,146 | ₩45,052 | ₩45,133 | +0.18% | 64.3만 |
|---|
| 2026.01.23 | ₩45,012 | ₩45,093 | ₩45,012 | ₩45,052 | +0.09% | 24.9만 |
|---|
| 2026.01.22 | ₩45,133 | ₩45,133 | ₩45,012 | ₩45,072 | -0.13% | 44.7만 |
|---|
| 2026.01.21 | ₩44,945 | ₩45,052 | ₩44,878 | ₩45,026 | +0.18% | 49.9만 |
|---|
| 2026.01.20 | ₩44,945 | ₩44,999 | ₩44,851 | ₩44,912 | -0.07% | 49.2만 |
|---|
| 2026.01.16 | ₩45,093 | ₩45,093 | ₩45,039 | ₩45,072 | -0.04% | 34.1만 |
|---|
| 2026.01.15 | ₩45,039 | ₩45,093 | ₩45,039 | ₩45,052 | +0.03% | 26.6만 |
|---|
| 2026.01.14 | ₩45,026 | ₩45,040 | ₩44,963 | ₩45,019 | -0.01% | 37.2만 |
|---|
| 2026.01.13 | ₩45,079 | ₩45,079 | ₩45,026 | ₩45,059 | -0.04% | 33.3만 |
|---|
| 2026.01.12 | ₩45,026 | ₩45,079 | ₩45,012 | ₩45,072 | +0.10% | 30.6만 |
|---|
| 2026.01.09 | ₩44,945 | ₩45,066 | ₩44,945 | ₩45,052 | +0.24% | 65.6만 |
|---|
| 2026.01.08 | ₩44,918 | ₩44,999 | ₩44,918 | ₩44,972 | +0.12% | 28.1만 |
|---|
| 2026.01.07 | ₩45,026 | ₩45,026 | ₩44,959 | ₩44,985 | -0.09% | 50.6만 |
|---|
| 2026.01.06 | ₩44,972 | ₩45,012 | ₩44,906 | ₩44,999 | +0.06% | 42.1만 |
|---|
| 2026.01.05 | ₩44,945 | ₩44,972 | ₩44,892 | ₩44,939 | -0.01% | 542.9만 |
|---|
| 2026.01.02 | ₩44,985 | ₩44,999 | ₩44,771 | ₩44,918 | -0.15% | 143.7만 |
|---|
| 2025.12.31 | ₩44,892 | ₩44,892 | ₩44,811 | ₩44,878 | -0.03% | 68.9만 |
|---|
| 2025.12.30 | ₩44,785 | ₩44,878 | ₩44,785 | ₩44,811 | +0.06% | 78.5만 |
|---|
| 2025.12.29 | ₩44,798 | ₩44,851 | ₩44,768 | ₩44,838 | +0.09% | 19.3만 |
|---|
| 2025.12.26 | ₩44,791 | ₩44,851 | ₩44,774 | ₩44,837 | +0.10% | 18.5만 |
|---|
| 2025.12.24 | ₩44,811 | ₩44,838 | ₩44,772 | ₩44,811 | 0.00% | 14.5만 |
|---|
| 2025.12.23 | ₩44,704 | ₩44,785 | ₩44,691 | ₩44,785 | +0.18% | 34.1만 |
|---|
| 2025.12.22 | ₩44,785 | ₩44,785 | ₩44,651 | ₩44,731 | -0.12% | 35.5만 |
|---|
| 2025.12.19 | ₩44,490 | ₩44,624 | ₩44,490 | ₩44,597 | +0.24% | 22만 |
|---|
| 2025.12.18 | ₩44,436 | ₩44,538 | ₩44,410 | ₩44,450 | +0.03% | 21.6만 |
|---|
| 2025.12.17 | ₩44,503 | ₩44,503 | ₩44,322 | ₩44,322 | -0.41% | 28.7만 |
|---|
| 2025.12.16 | ₩44,530 | ₩44,530 | ₩44,389 | ₩44,476 | -0.12% | 25.3만 |
|---|
| 2025.12.15 | ₩44,557 | ₩44,570 | ₩44,490 | ₩44,503 | -0.12% | 16.8만 |
|---|
| 2025.12.12 | ₩44,637 | ₩44,637 | ₩44,423 | ₩44,456 | -0.41% | 232.9만 |
|---|
| 2025.12.11 | ₩44,610 | ₩44,624 | ₩44,490 | ₩44,597 | -0.03% | 239.9만 |
|---|
| 2025.12.10 | ₩44,463 | ₩44,605 | ₩44,463 | ₩44,557 | +0.21% | 26.4만 |
|---|
| 2025.12.09 | ₩44,517 | ₩44,530 | ₩44,463 | ₩44,503 | -0.03% | 36.7만 |
|---|
| 2025.12.08 | ₩44,637 | ₩44,637 | ₩44,463 | ₩44,497 | -0.32% | 37.8만 |
|---|
| 2025.12.05 | ₩44,450 | ₩44,543 | ₩44,450 | ₩44,530 | +0.18% | 24.4만 |
|---|
| 2025.12.04 | ₩44,570 | ₩44,570 | ₩44,436 | ₩44,503 | -0.15% | 33.2만 |
|---|
| 2025.12.03 | ₩44,423 | ₩44,490 | ₩44,383 | ₩44,483 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩44,396 | ₩44,517 | ₩44,383 | ₩44,436 | +0.09% | 23.2만 |
|---|
| 2025.12.01 | ₩44,302 | ₩44,436 | ₩44,289 | ₩44,403 | +0.23% | 48만 |
|---|
| 2025.11.28 | ₩44,343 | ₩44,430 | ₩44,343 | ₩44,423 | +0.18% | 9.8만 |
|---|
| 2025.11.26 | ₩44,329 | ₩44,396 | ₩44,195 | ₩44,383 | +0.12% | 25.6만 |
|---|
| 2025.11.25 | ₩44,155 | ₩44,302 | ₩44,102 | ₩44,296 | +0.32% | 27.8만 |
|---|
| 2025.11.24 | ₩44,115 | ₩44,221 | ₩44,088 | ₩44,209 | +0.21% | 35.4만 |
|---|
| 2025.11.21 | ₩43,941 | ₩44,128 | ₩43,927 | ₩44,036 | +0.22% | 34만 |
|---|
| 2025.11.20 | ₩44,035 | ₩44,262 | ₩43,914 | ₩43,914 | -0.27% | 68.1만 |
|---|
| 2025.11.19 | ₩44,048 | ₩44,142 | ₩44,021 | ₩44,075 | +0.06% | 33.9만 |
|---|
| 2025.11.18 | ₩44,115 | ₩44,115 | ₩43,974 | ₩44,048 | -0.15% | 828.3만 |
|---|
| 2025.11.17 | ₩44,195 | ₩44,209 | ₩44,061 | ₩44,108 | -0.20% | 28.7만 |
|---|
| 2025.11.14 | ₩44,102 | ₩44,235 | ₩44,021 | ₩44,189 | +0.20% | 79.3만 |
|---|
| 2025.11.13 | ₩44,235 | ₩44,269 | ₩44,155 | ₩44,175 | -0.14% | 37.9만 |
|---|
| 2025.11.12 | ₩44,262 | ₩44,316 | ₩44,249 | ₩44,249 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩44,262 | ₩44,316 | ₩44,235 | ₩44,289 | +0.06% | 27.5만 |
|---|
| 2025.11.10 | ₩44,235 | ₩44,289 | ₩44,206 | ₩44,276 | +0.09% | 27.3만 |
|---|
| 2025.11.07 | ₩44,115 | ₩44,142 | ₩44,014 | ₩44,135 | +0.05% | 44.6만 |
|---|
| 2025.11.06 | ₩44,249 | ₩44,249 | ₩44,093 | ₩44,122 | -0.29% | 37.9만 |
|---|
| 2025.11.05 | ₩44,195 | ₩44,235 | ₩44,115 | ₩44,155 | -0.09% | 34.2만 |
|---|
| 2025.11.04 | ₩44,142 | ₩44,195 | ₩44,106 | ₩44,168 | +0.06% | 46.4만 |
|---|
| 2025.11.03 | ₩44,262 | ₩44,316 | ₩44,202 | ₩44,235 | -0.06% | 28.3만 |
|---|
| 2025.10.31 | ₩44,276 | ₩44,276 | ₩44,187 | ₩44,222 | -0.12% | 23.6만 |
|---|
| 2025.10.30 | ₩44,168 | ₩44,262 | ₩44,168 | ₩44,182 | +0.03% | 31.6만 |
|---|
| 2025.10.29 | ₩44,289 | ₩44,289 | ₩44,222 | ₩44,256 | -0.08% | 22.6만 |
|---|
| 2025.10.28 | ₩44,276 | ₩44,276 | ₩44,229 | ₩44,256 | -0.05% | 24.8만 |
|---|
| 2025.10.27 | ₩44,316 | ₩44,316 | ₩44,222 | ₩44,249 | -0.15% | 28.4만 |
|---|
| 2025.10.24 | ₩44,115 | ₩44,182 | ₩44,115 | ₩44,155 | +0.09% | 21.6만 |
|---|
| 2025.10.23 | ₩44,035 | ₩44,102 | ₩44,010 | ₩44,095 | +0.14% | 40만 |
|---|
| 2025.10.22 | ₩44,115 | ₩44,115 | ₩43,974 | ₩44,035 | -0.18% | 35만 |
|---|
| 2025.10.21 | ₩44,021 | ₩44,102 | ₩44,008 | ₩44,075 | +0.12% | 59.8만 |
|---|
| 2025.10.20 | ₩44,008 | ₩44,075 | ₩44,008 | ₩44,068 | +0.14% | 25.9만 |
|---|
| 2025.10.17 | ₩43,887 | ₩43,981 | ₩43,847 | ₩43,941 | +0.12% | 39.5만 |
|---|
| 2025.10.16 | ₩43,914 | ₩43,994 | ₩43,834 | ₩43,834 | -0.18% | 29.2만 |
|---|
| 2025.10.15 | ₩44,021 | ₩44,021 | ₩43,867 | ₩43,941 | -0.18% | 31만 |
|---|
| 2025.10.14 | ₩43,901 | ₩43,968 | ₩43,785 | ₩43,914 | +0.03% | 38만 |
|---|
| 2025.10.13 | ₩43,874 | ₩43,954 | ₩43,834 | ₩43,934 | +0.14% | 27.9만 |
|---|
| 2025.10.10 | ₩44,048 | ₩44,057 | ₩43,780 | ₩43,793 | -0.58% | 34.3만 |
|---|