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 | ₩46,987 | ₩47,047 | ₩46,967 | ₩47,040 | +0.11% | 45.5만 |
| 2026.10.08 | ₩47,000 | ₩47,000 | ₩46,906 | ₩46,973 | -0.06% | 57.7만 |
| 2026.10.07 | ₩47,000 | ₩47,000 | ₩46,933 | ₩47,000 | 0.00% | 72.1만 |
| 2026.10.06 | ₩46,906 | ₩47,094 | ₩46,906 | ₩47,000 | +0.20% | 59.4만 |
| 2026.10.05 | ₩46,947 | ₩47,107 | ₩46,847 | ₩46,893 | -0.11% | 57만 |
| 2026.10.02 | ₩47,014 | ₩47,014 | ₩46,858 | ₩46,893 | -0.26% | 60.6만 |
| 2026.10.01 | ₩46,920 | ₩46,947 | ₩46,732 | ₩46,799 | -0.26% | 165.2만 |
| 2026.09.30 | ₩46,900 | ₩47,014 | ₩46,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,839 |
| -0.13% |
| 189.6만 |
| 2026.09.29 | ₩46,853 | ₩46,853 | ₩46,737 | ₩46,826 | -0.06% | 91.8만 |
|---|
| 2026.09.28 | ₩46,879 | ₩46,945 | ₩46,752 | ₩46,799 | -0.17% | 47.8만 |
|---|
| 2026.09.25 | ₩46,879 | ₩46,913 | ₩46,786 | ₩46,906 | +0.06% | 38.1만 |
|---|
| 2026.09.24 | ₩46,745 | ₩46,786 | ₩46,626 | ₩46,772 | +0.06% | 39.7만 |
|---|
| 2026.09.23 | ₩46,692 | ₩46,859 | ₩46,692 | ₩46,759 | +0.14% | 52.3만 |
|---|
| 2026.09.22 | ₩46,960 | ₩46,960 | ₩46,853 | ₩46,893 | -0.14% | 54.5만 |
|---|
| 2026.09.21 | ₩46,705 | ₩46,879 | ₩46,705 | ₩46,879 | +0.37% | 55.4만 |
|---|
| 2026.09.18 | ₩46,585 | ₩47,027 | ₩46,544 | ₩46,665 | +0.17% | 82.6만 |
|---|
| 2026.09.17 | ₩46,558 | ₩46,611 | ₩46,524 | ₩46,611 | +0.12% | 54.5만 |
|---|
| 2026.09.16 | ₩46,504 | ₩46,578 | ₩46,330 | ₩46,397 | -0.23% | 54.4만 |
|---|
| 2026.09.15 | ₩46,598 | ₩46,598 | ₩46,437 | ₩46,464 | -0.29% | 41.5만 |
|---|
| 2026.09.14 | ₩46,625 | ₩46,625 | ₩46,491 | ₩46,571 | -0.11% | 56만 |
|---|
| 2026.09.11 | ₩46,598 | ₩46,638 | ₩46,571 | ₩46,598 | 0.00% | 31만 |
|---|
| 2026.09.10 | ₩46,558 | ₩46,558 | ₩46,439 | ₩46,477 | -0.17% | 53.8만 |
|---|
| 2026.09.09 | ₩46,705 | ₩46,705 | ₩46,531 | ₩46,565 | -0.30% | 45.1만 |
|---|
| 2026.09.08 | ₩46,625 | ₩46,638 | ₩46,518 | ₩46,611 | -0.03% | 30.6만 |
|---|
| 2026.09.04 | ₩46,678 | ₩46,685 | ₩46,625 | ₩46,645 | -0.07% | 31.1만 |
|---|
| 2026.09.03 | ₩46,518 | ₩46,678 | ₩46,518 | ₩46,665 | +0.32% | 61.2만 |
|---|
| 2026.09.02 | ₩46,518 | ₩46,571 | ₩46,464 | ₩46,558 | +0.09% | 30.7만 |
|---|
| 2026.09.01 | ₩46,611 | ₩46,611 | ₩46,451 | ₩46,504 | -0.23% | 46.8만 |
|---|
| 2026.08.31 | ₩46,544 | ₩46,598 | ₩46,510 | ₩46,571 | +0.06% | 39만 |
|---|
| 2026.08.28 | ₩46,638 | ₩46,652 | ₩46,558 | ₩46,571 | -0.14% | 30.7만 |
|---|
| 2026.08.27 | ₩46,558 | ₩46,625 | ₩46,524 | ₩46,611 | +0.12% | 55만 |
|---|
| 2026.08.26 | ₩46,518 | ₩46,544 | ₩46,451 | ₩46,538 | +0.04% | 34만 |
|---|
| 2026.08.25 | ₩46,544 | ₩46,544 | ₩46,477 | ₩46,518 | -0.06% | 27.8만 |
|---|
| 2026.08.24 | ₩46,424 | ₩46,504 | ₩46,424 | ₩46,504 | +0.17% | 31.3만 |
|---|
| 2026.08.21 | ₩46,504 | ₩46,518 | ₩46,477 | ₩46,504 | 0.00% | 34.5만 |
|---|
| 2026.08.20 | ₩46,531 | ₩46,531 | ₩46,437 | ₩46,477 | -0.12% | 76만 |
|---|
| 2026.08.19 | ₩46,531 | ₩46,544 | ₩46,491 | ₩46,544 | +0.03% | 31만 |
|---|
| 2026.08.18 | ₩46,504 | ₩46,531 | ₩46,464 | ₩46,511 | +0.01% | 36만 |
|---|
| 2026.08.17 | ₩46,585 | ₩46,585 | ₩46,531 | ₩46,544 | -0.09% | 28.6만 |
|---|
| 2026.08.14 | ₩46,598 | ₩46,598 | ₩46,544 | ₩46,558 | -0.09% | 21.2만 |
|---|
| 2026.08.13 | ₩46,518 | ₩46,558 | ₩46,508 | ₩46,558 | +0.09% | 32.1만 |
|---|
| 2026.08.12 | ₩46,424 | ₩46,518 | ₩46,424 | ₩46,498 | +0.16% | 42.8만 |
|---|
| 2026.08.11 | ₩46,504 | ₩46,504 | ₩46,451 | ₩46,464 | -0.09% | 35만 |
|---|
| 2026.08.10 | ₩46,491 | ₩46,491 | ₩46,424 | ₩46,477 | -0.03% | 55만 |
|---|
| 2026.08.07 | ₩46,451 | ₩46,464 | ₩46,397 | ₩46,457 | +0.01% | 28.1만 |
|---|
| 2026.08.06 | ₩46,451 | ₩46,451 | ₩46,390 | ₩46,417 | -0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩46,451 | ₩46,544 | ₩46,390 | ₩46,424 | -0.06% | 62.3만 |
|---|
| 2026.08.04 | ₩46,343 | ₩46,424 | ₩46,169 | ₩46,410 | +0.14% | 38.9만 |
|---|
| 2026.08.03 | ₩46,102 | ₩46,290 | ₩46,102 | ₩46,290 | +0.41% | 47.5만 |
|---|
| 2026.07.31 | ₩46,089 | ₩46,169 | ₩46,015 | ₩46,156 | +0.15% | 30.6만 |
|---|
| 2026.07.30 | ₩45,995 | ₩46,075 | ₩45,948 | ₩46,075 | +0.17% | 30.7만 |
|---|
| 2026.07.29 | ₩46,062 | ₩46,089 | ₩45,888 | ₩45,901 | -0.35% | 72.8만 |
|---|
| 2026.07.28 | ₩46,049 | ₩46,062 | ₩45,961 | ₩46,035 | -0.03% | 29.9만 |
|---|
| 2026.07.27 | ₩46,102 | ₩46,102 | ₩45,968 | ₩46,022 | -0.17% | 34.7만 |
|---|
| 2026.07.24 | ₩46,008 | ₩46,062 | ₩45,941 | ₩46,022 | +0.03% | 65.8만 |
|---|
| 2026.07.23 | ₩46,102 | ₩46,102 | ₩45,935 | ₩45,955 | -0.32% | 42.7만 |
|---|
| 2026.07.22 | ₩46,102 | ₩46,129 | ₩46,028 | ₩46,109 | +0.01% | 50.9만 |
|---|
| 2026.07.21 | ₩46,062 | ₩46,116 | ₩46,000 | ₩46,116 | +0.12% | 44.2만 |
|---|
| 2026.07.20 | ₩46,075 | ₩46,075 | ₩46,008 | ₩46,022 | -0.12% | 30.1만 |
|---|
| 2026.07.17 | ₩46,142 | ₩46,142 | ₩45,975 | ₩46,028 | -0.25% | 72.2만 |
|---|
| 2026.07.16 | ₩46,129 | ₩46,156 | ₩46,089 | ₩46,156 | +0.06% | 119만 |
|---|
| 2026.07.15 | ₩46,142 | ₩46,142 | ₩46,083 | ₩46,136 | -0.01% | 37.4만 |
|---|
| 2026.07.14 | ₩46,102 | ₩46,116 | ₩46,008 | ₩46,114 | +0.03% | 41.6만 |
|---|
| 2026.07.13 | ₩46,156 | ₩46,156 | ₩46,049 | ₩46,062 | -0.20% | 102.6만 |
|---|
| 2026.07.10 | ₩46,183 | ₩46,183 | ₩46,055 | ₩46,102 | -0.17% | 52.8만 |
|---|
| 2026.07.09 | ₩45,982 | ₩46,075 | ₩45,968 | ₩46,022 | +0.09% | 39.1만 |
|---|
| 2026.07.08 | ₩45,995 | ₩45,995 | ₩45,848 | ₩45,968 | -0.06% | 34.4만 |
|---|
| 2026.07.07 | ₩46,022 | ₩46,022 | ₩45,941 | ₩46,008 | -0.03% | 39.1만 |
|---|
| 2026.07.06 | ₩45,982 | ₩46,035 | ₩45,955 | ₩46,035 | +0.12% | 55.8만 |
|---|
| 2026.07.02 | ₩46,022 | ₩46,022 | ₩45,888 | ₩45,948 | -0.16% | 73.9만 |
|---|
| 2026.07.01 | ₩45,928 | ₩45,982 | ₩45,848 | ₩45,935 | +0.01% | 191만 |
|---|
| 2026.06.30 | ₩46,049 | ₩46,049 | ₩45,915 | ₩45,928 | -0.26% | 145.1만 |
|---|
| 2026.06.29 | ₩45,955 | ₩45,955 | ₩45,901 | ₩45,928 | -0.06% | 78.8만 |
|---|
| 2026.06.26 | ₩45,915 | ₩45,928 | ₩45,873 | ₩45,921 | +0.01% | 29만 |
|---|
| 2026.06.25 | ₩45,901 | ₩45,901 | ₩45,861 | ₩45,894 | -0.01% | 42.1만 |
|---|
| 2026.06.24 | ₩45,915 | ₩45,915 | ₩45,858 | ₩45,894 | -0.04% | 39.6만 |
|---|
| 2026.06.23 | ₩45,834 | ₩45,901 | ₩45,834 | ₩45,901 | +0.15% | 45.8만 |
|---|
| 2026.06.22 | ₩45,821 | ₩45,901 | ₩45,821 | ₩45,901 | +0.18% | 45.9만 |
|---|
| 2026.06.18 | ₩45,861 | ₩45,901 | ₩45,834 | ₩45,901 | +0.09% | 37.5만 |
|---|
| 2026.06.17 | ₩45,874 | ₩45,874 | ₩45,809 | ₩45,834 | -0.09% | 38.7만 |
|---|
| 2026.06.16 | ₩45,874 | ₩45,874 | ₩45,848 | ₩45,868 | -0.01% | 23.2만 |
|---|
| 2026.06.15 | ₩45,901 | ₩45,901 | ₩45,821 | ₩45,861 | -0.09% | 26.8만 |
|---|
| 2026.06.12 | ₩45,834 | ₩45,848 | ₩45,801 | ₩45,821 | -0.03% | 22.5만 |
|---|
| 2026.06.11 | ₩45,781 | ₩45,821 | ₩45,740 | ₩45,807 | +0.06% | 33.7만 |
|---|
| 2026.06.10 | ₩45,834 | ₩45,834 | ₩45,714 | ₩45,794 | -0.09% | 56.6만 |
|---|
| 2026.06.09 | ₩45,861 | ₩45,861 | ₩45,747 | ₩45,807 | -0.12% | 54.5만 |
|---|
| 2026.06.08 | ₩45,821 | ₩45,821 | ₩45,781 | ₩45,807 | -0.03% | 21.2만 |
|---|
| 2026.06.05 | ₩45,754 | ₩45,827 | ₩45,754 | ₩45,794 | +0.09% | 45.8만 |
|---|
| 2026.06.04 | ₩45,807 | ₩45,821 | ₩45,781 | ₩45,821 | +0.03% | 73.5만 |
|---|
| 2026.06.03 | ₩45,794 | ₩45,807 | ₩45,754 | ₩45,767 | -0.06% | 46만 |
|---|
| 2026.06.02 | ₩45,807 | ₩45,834 | ₩45,754 | ₩45,794 | -0.03% | 26.1만 |
|---|
| 2026.06.01 | ₩45,781 | ₩45,834 | ₩45,740 | ₩45,787 | +0.01% | 32.7만 |
|---|
| 2026.05.29 | ₩45,794 | ₩45,794 | ₩45,740 | ₩45,767 | -0.06% | 37.3만 |
|---|
| 2026.05.28 | ₩45,714 | ₩45,794 | ₩45,714 | ₩45,754 | +0.09% | 26.8만 |
|---|
| 2026.05.27 | ₩45,700 | ₩45,767 | ₩45,700 | ₩45,747 | +0.10% | 30만 |
|---|
| 2026.05.26 | ₩45,687 | ₩45,754 | ₩45,687 | ₩45,687 | 0.00% | 19.6만 |
|---|
| 2026.05.22 | ₩45,700 | ₩45,861 | ₩45,660 | ₩45,687 | -0.03% | 53.1만 |
|---|
| 2026.05.21 | ₩45,727 | ₩45,727 | ₩45,660 | ₩45,727 | 0.00% | 23.2만 |
|---|
| 2026.05.20 | ₩45,714 | ₩45,714 | ₩45,633 | ₩45,687 | -0.06% | 24.6만 |
|---|
| 2026.05.19 | ₩45,660 | ₩45,687 | ₩45,647 | ₩45,673 | +0.03% | 55.4만 |
|---|
| 2026.05.18 | ₩45,673 | ₩45,687 | ₩45,647 | ₩45,673 | 0.00% | 21.1만 |
|---|
| 2026.05.15 | ₩45,781 | ₩45,781 | ₩45,626 | ₩45,660 | -0.26% | 20.2만 |
|---|
| 2026.05.14 | ₩45,660 | ₩45,660 | ₩45,626 | ₩45,660 | 0.00% | 30.3만 |
|---|
| 2026.05.13 | ₩45,660 | ₩45,660 | ₩45,580 | ₩45,580 | -0.18% | 20.3만 |
|---|
| 2026.05.12 | ₩45,633 | ₩45,679 | ₩45,580 | ₩45,647 | +0.03% | 59.7만 |
|---|
| 2026.05.11 | ₩45,526 | ₩45,647 | ₩45,526 | ₩45,566 | +0.09% | 36.8만 |
|---|
| 2026.05.08 | ₩45,553 | ₩45,633 | ₩45,553 | ₩45,566 | +0.03% | 29만 |
|---|
| 2026.05.07 | ₩45,606 | ₩45,606 | ₩45,566 | ₩45,580 | -0.06% | 24.6만 |
|---|
| 2026.05.06 | ₩45,660 | ₩45,660 | ₩45,539 | ₩45,593 | -0.15% | 31.5만 |
|---|
| 2026.05.05 | ₩45,593 | ₩45,593 | ₩45,539 | ₩45,580 | -0.03% | 39.5만 |
|---|
| 2026.05.04 | ₩45,580 | ₩45,580 | ₩45,466 | ₩45,526 | -0.12% | 71.2만 |
|---|
| 2026.05.01 | ₩45,566 | ₩45,566 | ₩45,526 | ₩45,546 | -0.04% | 33.7만 |
|---|
| 2026.04.30 | ₩45,539 | ₩45,539 | ₩45,479 | ₩45,539 | 0.00% | 33.2만 |
|---|
| 2026.04.29 | ₩45,499 | ₩45,499 | ₩45,425 | ₩45,479 | -0.04% | 26.8만 |
|---|
| 2026.04.28 | ₩45,499 | ₩45,499 | ₩45,419 | ₩45,499 | 0.00% | 15.3만 |
|---|
| 2026.04.27 | ₩45,513 | ₩45,513 | ₩45,404 | ₩45,499 | -0.03% | 52.6만 |
|---|
| 2026.04.24 | ₩45,472 | ₩45,472 | ₩45,392 | ₩45,459 | -0.03% | 25.4만 |
|---|
| 2026.04.23 | ₩45,472 | ₩45,472 | ₩45,365 | ₩45,446 | -0.06% | 49.1만 |
|---|
| 2026.04.22 | ₩45,405 | ₩45,446 | ₩45,392 | ₩45,405 | 0.00% | 38.2만 |
|---|
| 2026.04.21 | ₩45,459 | ₩45,459 | ₩45,372 | ₩45,385 | -0.16% | 115만 |
|---|
| 2026.04.20 | ₩45,392 | ₩45,419 | ₩45,392 | ₩45,419 | +0.06% | 19.1만 |
|---|
| 2026.04.17 | ₩45,446 | ₩45,446 | ₩45,378 | ₩45,432 | -0.03% | 31.3만 |
|---|
| 2026.04.16 | ₩45,392 | ₩45,392 | ₩45,244 | ₩45,392 | 0.00% | 32.6만 |
|---|
| 2026.04.15 | ₩45,392 | ₩45,392 | ₩45,325 | ₩45,365 | -0.06% | 24.4만 |
|---|
| 2026.04.14 | ₩45,271 | ₩45,345 | ₩45,271 | ₩45,338 | +0.15% | 24.4만 |
|---|
| 2026.04.13 | ₩45,251 | ₩45,298 | ₩45,164 | ₩45,298 | +0.10% | 29.2만 |
|---|
| 2026.04.10 | ₩45,164 | ₩45,238 | ₩45,164 | ₩45,198 | +0.07% | 28.5만 |
|---|
| 2026.04.09 | ₩45,164 | ₩45,218 | ₩45,124 | ₩45,211 | +0.10% | 48.3만 |
|---|
| 2026.04.08 | ₩45,003 | ₩45,171 | ₩45,003 | ₩45,164 | +0.36% | 51.8만 |
|---|
| 2026.04.07 | ₩44,963 | ₩44,963 | ₩44,876 | ₩44,963 | 0.00% | 53.5만 |
|---|
| 2026.04.06 | ₩44,896 | ₩44,990 | ₩44,896 | ₩44,990 | +0.21% | 137.8만 |
|---|
| 2026.04.02 | ₩44,802 | ₩44,943 | ₩44,775 | ₩44,923 | +0.27% | 61만 |
|---|
| 2026.04.01 | ₩44,936 | ₩44,950 | ₩44,856 | ₩44,909 | -0.06% | 441.2만 |
|---|
| 2026.03.31 | ₩44,869 | ₩44,896 | ₩44,775 | ₩44,849 | -0.04% | 108.9만 |
|---|
| 2026.03.30 | ₩44,816 | ₩44,853 | ₩44,762 | ₩44,802 | -0.03% | 60.5만 |
|---|
| 2026.03.27 | ₩44,762 | ₩44,829 | ₩44,762 | ₩44,822 | +0.13% | 37만 |
|---|
| 2026.03.26 | ₩44,802 | ₩44,842 | ₩44,719 | ₩44,816 | +0.03% | 25.1만 |
|---|
| 2026.03.25 | ₩44,842 | ₩44,856 | ₩44,802 | ₩44,816 | -0.06% | 22.7만 |
|---|
| 2026.03.24 | ₩44,842 | ₩44,842 | ₩44,775 | ₩44,829 | -0.03% | 26.3만 |
|---|
| 2026.03.23 | ₩44,936 | ₩44,936 | ₩44,809 | ₩44,822 | -0.25% | 30.7만 |
|---|
| 2026.03.20 | ₩44,856 | ₩44,856 | ₩44,789 | ₩44,809 | -0.10% | 59.5만 |
|---|
| 2026.03.19 | ₩44,708 | ₩44,863 | ₩44,708 | ₩44,802 | +0.21% | 45.3만 |
|---|
| 2026.03.18 | ₩44,990 | ₩44,990 | ₩44,749 | ₩44,856 | -0.30% | 24.2만 |
|---|
| 2026.03.17 | ₩44,950 | ₩45,050 | ₩44,936 | ₩44,936 | -0.03% | 17.7만 |
|---|
| 2026.03.16 | ₩45,057 | ₩45,057 | ₩44,950 | ₩45,003 | -0.12% | 44.4만 |
|---|
| 2026.03.13 | ₩45,084 | ₩45,084 | ₩44,956 | ₩44,963 | -0.27% | 27.1만 |
|---|
| 2026.03.12 | ₩45,084 | ₩45,084 | ₩45,003 | ₩45,017 | -0.15% | 24만 |
|---|
| 2026.03.11 | ₩45,177 | ₩45,191 | ₩45,097 | ₩45,164 | -0.03% | 31만 |
|---|
| 2026.03.10 | ₩45,110 | ₩45,251 | ₩45,097 | ₩45,097 | -0.03% | 25.1만 |
|---|
| 2026.03.09 | ₩44,963 | ₩45,184 | ₩44,883 | ₩45,164 | +0.45% | 41.4만 |
|---|
| 2026.03.06 | ₩44,950 | ₩45,151 | ₩44,950 | ₩45,090 | +0.31% | 58.1만 |
|---|
| 2026.03.05 | ₩45,231 | ₩45,270 | ₩45,097 | ₩45,198 | -0.07% | 23.2만 |
|---|
| 2026.03.04 | ₩45,244 | ₩45,278 | ₩45,164 | ₩45,251 | +0.01% | 28.4만 |
|---|
| 2026.03.03 | ₩45,110 | ₩45,211 | ₩44,976 | ₩45,191 | +0.18% | 46.1만 |
|---|
| 2026.03.02 | ₩45,084 | ₩45,283 | ₩45,030 | ₩45,258 | +0.39% | 30.1만 |
|---|
| 2026.02.27 | ₩45,191 | ₩45,244 | ₩45,164 | ₩45,244 | +0.12% | 25.1만 |
|---|
| 2026.02.26 | ₩45,352 | ₩45,352 | ₩45,171 | ₩45,271 | -0.18% | 18.5만 |
|---|
| 2026.02.25 | ₩45,325 | ₩45,325 | ₩45,231 | ₩45,325 | 0.00% | 54.5만 |
|---|
| 2026.02.24 | ₩45,258 | ₩45,258 | ₩45,137 | ₩45,258 | 0.00% | 58만 |
|---|
| 2026.02.23 | ₩45,258 | ₩45,271 | ₩45,137 | ₩45,171 | -0.19% | 18만 |
|---|
| 2026.02.20 | ₩45,204 | ₩45,271 | ₩45,137 | ₩45,271 | +0.15% | 25.5만 |
|---|
| 2026.02.19 | ₩45,177 | ₩45,203 | ₩45,137 | ₩45,184 | +0.01% | 24.6만 |
|---|
| 2026.02.18 | ₩45,164 | ₩45,231 | ₩45,151 | ₩45,198 | +0.07% | 23만 |
|---|
| 2026.02.17 | ₩45,110 | ₩45,177 | ₩45,017 | ₩45,144 | +0.07% | 26.4만 |
|---|
| 2026.02.13 | ₩45,137 | ₩45,171 | ₩45,046 | ₩45,104 | -0.07% | 49.5만 |
|---|
| 2026.02.12 | ₩45,231 | ₩45,251 | ₩45,074 | ₩45,084 | -0.33% | 33.3만 |
|---|
| 2026.02.11 | ₩45,311 | ₩45,311 | ₩45,171 | ₩45,231 | -0.18% | 56만 |
|---|
| 2026.02.10 | ₩45,191 | ₩45,254 | ₩45,191 | ₩45,218 | +0.06% | 38만 |
|---|
| 2026.02.09 | ₩45,218 | ₩45,258 | ₩45,151 | ₩45,251 | +0.07% | 24.8만 |
|---|
| 2026.02.06 | ₩45,110 | ₩45,218 | ₩45,070 | ₩45,204 | +0.21% | 125.3만 |
|---|
| 2026.02.05 | ₩45,097 | ₩45,097 | ₩44,970 | ₩45,030 | -0.15% | 30만 |
|---|
| 2026.02.04 | ₩45,110 | ₩45,164 | ₩45,057 | ₩45,117 | +0.01% | 25.1만 |
|---|
| 2026.02.03 | ₩45,137 | ₩45,244 | ₩45,084 | ₩45,084 | -0.12% | 33.8만 |
|---|
| 2026.02.02 | ₩45,164 | ₩45,244 | ₩45,135 | ₩45,231 | +0.15% | 28.7만 |
|---|
| 2026.01.30 | ₩45,164 | ₩45,177 | ₩45,070 | ₩45,157 | -0.01% | 30만 |
|---|
| 2026.01.29 | ₩45,017 | ₩45,191 | ₩45,017 | ₩45,177 | +0.36% | 34.6만 |
|---|
| 2026.01.28 | ₩45,204 | ₩45,204 | ₩45,104 | ₩45,184 | -0.04% | 18.4만 |
|---|
| 2026.01.27 | ₩45,164 | ₩45,204 | ₩45,144 | ₩45,177 | +0.03% | 32.9만 |
|---|
| 2026.01.26 | ₩45,084 | ₩45,177 | ₩45,084 | ₩45,164 | +0.18% | 64.3만 |
|---|
| 2026.01.23 | ₩45,043 | ₩45,124 | ₩45,043 | ₩45,084 | +0.09% | 24.9만 |
|---|
| 2026.01.22 | ₩45,164 | ₩45,164 | ₩45,043 | ₩45,104 | -0.13% | 44.7만 |
|---|
| 2026.01.21 | ₩44,976 | ₩45,084 | ₩44,909 | ₩45,057 | +0.18% | 49.9만 |
|---|
| 2026.01.20 | ₩44,976 | ₩45,030 | ₩44,883 | ₩44,943 | -0.07% | 49.2만 |
|---|
| 2026.01.16 | ₩45,124 | ₩45,124 | ₩45,070 | ₩45,104 | -0.04% | 34.1만 |
|---|
| 2026.01.15 | ₩45,070 | ₩45,124 | ₩45,070 | ₩45,084 | +0.03% | 26.6만 |
|---|
| 2026.01.14 | ₩45,057 | ₩45,072 | ₩44,994 | ₩45,050 | -0.01% | 37.2만 |
|---|
| 2026.01.13 | ₩45,110 | ₩45,110 | ₩45,057 | ₩45,090 | -0.04% | 33.3만 |
|---|
| 2026.01.12 | ₩45,057 | ₩45,110 | ₩45,043 | ₩45,104 | +0.10% | 30.6만 |
|---|
| 2026.01.09 | ₩44,976 | ₩45,097 | ₩44,976 | ₩45,084 | +0.24% | 65.6만 |
|---|
| 2026.01.08 | ₩44,950 | ₩45,030 | ₩44,950 | ₩45,003 | +0.12% | 28.1만 |
|---|
| 2026.01.07 | ₩45,057 | ₩45,057 | ₩44,990 | ₩45,017 | -0.09% | 50.6만 |
|---|
| 2026.01.06 | ₩45,003 | ₩45,043 | ₩44,938 | ₩45,030 | +0.06% | 42.1만 |
|---|
| 2026.01.05 | ₩44,976 | ₩45,003 | ₩44,923 | ₩44,970 | -0.01% | 542.9만 |
|---|
| 2026.01.02 | ₩45,017 | ₩45,030 | ₩44,802 | ₩44,950 | -0.15% | 143.7만 |
|---|
| 2025.12.31 | ₩44,923 | ₩44,923 | ₩44,842 | ₩44,909 | -0.03% | 68.9만 |
|---|
| 2025.12.30 | ₩44,816 | ₩44,909 | ₩44,816 | ₩44,842 | +0.06% | 78.5만 |
|---|
| 2025.12.29 | ₩44,829 | ₩44,883 | ₩44,800 | ₩44,869 | +0.09% | 19.3만 |
|---|
| 2025.12.26 | ₩44,822 | ₩44,883 | ₩44,805 | ₩44,868 | +0.10% | 18.5만 |
|---|
| 2025.12.24 | ₩44,842 | ₩44,869 | ₩44,804 | ₩44,842 | 0.00% | 14.5만 |
|---|
| 2025.12.23 | ₩44,735 | ₩44,816 | ₩44,722 | ₩44,816 | +0.18% | 34.1만 |
|---|
| 2025.12.22 | ₩44,816 | ₩44,816 | ₩44,682 | ₩44,762 | -0.12% | 35.5만 |
|---|
| 2025.12.19 | ₩44,521 | ₩44,655 | ₩44,521 | ₩44,628 | +0.24% | 22만 |
|---|
| 2025.12.18 | ₩44,467 | ₩44,569 | ₩44,440 | ₩44,481 | +0.03% | 21.6만 |
|---|
| 2025.12.17 | ₩44,534 | ₩44,534 | ₩44,353 | ₩44,353 | -0.41% | 28.7만 |
|---|
| 2025.12.16 | ₩44,561 | ₩44,561 | ₩44,420 | ₩44,507 | -0.12% | 25.3만 |
|---|
| 2025.12.15 | ₩44,588 | ₩44,601 | ₩44,521 | ₩44,534 | -0.12% | 16.8만 |
|---|
| 2025.12.12 | ₩44,668 | ₩44,668 | ₩44,454 | ₩44,487 | -0.41% | 232.9만 |
|---|
| 2025.12.11 | ₩44,641 | ₩44,655 | ₩44,521 | ₩44,628 | -0.03% | 239.9만 |
|---|
| 2025.12.10 | ₩44,494 | ₩44,636 | ₩44,494 | ₩44,588 | +0.21% | 26.4만 |
|---|
| 2025.12.09 | ₩44,548 | ₩44,561 | ₩44,494 | ₩44,534 | -0.03% | 36.7만 |
|---|
| 2025.12.08 | ₩44,668 | ₩44,668 | ₩44,494 | ₩44,527 | -0.32% | 37.8만 |
|---|
| 2025.12.05 | ₩44,481 | ₩44,574 | ₩44,481 | ₩44,561 | +0.18% | 24.4만 |
|---|
| 2025.12.04 | ₩44,601 | ₩44,601 | ₩44,467 | ₩44,534 | -0.15% | 33.2만 |
|---|
| 2025.12.03 | ₩44,454 | ₩44,521 | ₩44,414 | ₩44,514 | +0.14% | 29.8만 |
|---|
| 2025.12.02 | ₩44,427 | ₩44,548 | ₩44,414 | ₩44,467 | +0.09% | 23.2만 |
|---|
| 2025.12.01 | ₩44,333 | ₩44,467 | ₩44,320 | ₩44,434 | +0.23% | 48만 |
|---|
| 2025.11.28 | ₩44,373 | ₩44,460 | ₩44,373 | ₩44,454 | +0.18% | 9.8만 |
|---|
| 2025.11.26 | ₩44,360 | ₩44,427 | ₩44,226 | ₩44,414 | +0.12% | 25.6만 |
|---|
| 2025.11.25 | ₩44,186 | ₩44,333 | ₩44,132 | ₩44,326 | +0.32% | 27.8만 |
|---|
| 2025.11.24 | ₩44,146 | ₩44,251 | ₩44,119 | ₩44,239 | +0.21% | 35.4만 |
|---|
| 2025.11.21 | ₩43,971 | ₩44,159 | ₩43,958 | ₩44,066 | +0.22% | 34만 |
|---|
| 2025.11.20 | ₩44,065 | ₩44,293 | ₩43,945 | ₩43,945 | -0.27% | 68.1만 |
|---|
| 2025.11.19 | ₩44,079 | ₩44,172 | ₩44,052 | ₩44,105 | +0.06% | 33.9만 |
|---|
| 2025.11.18 | ₩44,146 | ₩44,146 | ₩44,005 | ₩44,079 | -0.15% | 828.3만 |
|---|
| 2025.11.17 | ₩44,226 | ₩44,239 | ₩44,092 | ₩44,139 | -0.20% | 28.7만 |
|---|
| 2025.11.14 | ₩44,132 | ₩44,266 | ₩44,052 | ₩44,219 | +0.20% | 79.3만 |
|---|
| 2025.11.13 | ₩44,266 | ₩44,300 | ₩44,186 | ₩44,206 | -0.14% | 37.9만 |
|---|
| 2025.11.12 | ₩44,293 | ₩44,347 | ₩44,280 | ₩44,280 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩44,293 | ₩44,347 | ₩44,266 | ₩44,320 | +0.06% | 27.5만 |
|---|
| 2025.11.10 | ₩44,266 | ₩44,320 | ₩44,237 | ₩44,306 | +0.09% | 27.3만 |
|---|
| 2025.11.07 | ₩44,146 | ₩44,172 | ₩44,045 | ₩44,166 | +0.05% | 44.6만 |
|---|
| 2025.11.06 | ₩44,280 | ₩44,280 | ₩44,124 | ₩44,152 | -0.29% | 37.9만 |
|---|
| 2025.11.05 | ₩44,226 | ₩44,266 | ₩44,146 | ₩44,186 | -0.09% | 34.2만 |
|---|
| 2025.11.04 | ₩44,172 | ₩44,226 | ₩44,136 | ₩44,199 | +0.06% | 46.4만 |
|---|
| 2025.11.03 | ₩44,293 | ₩44,347 | ₩44,233 | ₩44,266 | -0.06% | 28.3만 |
|---|
| 2025.10.31 | ₩44,306 | ₩44,306 | ₩44,218 | ₩44,253 | -0.12% | 23.6만 |
|---|
| 2025.10.30 | ₩44,199 | ₩44,293 | ₩44,199 | ₩44,213 | +0.03% | 31.6만 |
|---|
| 2025.10.29 | ₩44,320 | ₩44,320 | ₩44,253 | ₩44,286 | -0.08% | 22.6만 |
|---|
| 2025.10.28 | ₩44,306 | ₩44,306 | ₩44,259 | ₩44,286 | -0.05% | 24.8만 |
|---|
| 2025.10.27 | ₩44,347 | ₩44,347 | ₩44,253 | ₩44,280 | -0.15% | 28.4만 |
|---|
| 2025.10.24 | ₩44,146 | ₩44,213 | ₩44,146 | ₩44,186 | +0.09% | 21.6만 |
|---|
| 2025.10.23 | ₩44,065 | ₩44,132 | ₩44,041 | ₩44,125 | +0.14% | 40만 |
|---|
| 2025.10.22 | ₩44,146 | ₩44,146 | ₩44,005 | ₩44,065 | -0.18% | 35만 |
|---|
| 2025.10.21 | ₩44,052 | ₩44,132 | ₩44,038 | ₩44,105 | +0.12% | 59.8만 |
|---|
| 2025.10.20 | ₩44,038 | ₩44,105 | ₩44,038 | ₩44,099 | +0.14% | 25.9만 |
|---|
| 2025.10.17 | ₩43,918 | ₩44,012 | ₩43,877 | ₩43,971 | +0.12% | 39.5만 |
|---|
| 2025.10.16 | ₩43,945 | ₩44,025 | ₩43,864 | ₩43,864 | -0.18% | 29.2만 |
|---|
| 2025.10.15 | ₩44,052 | ₩44,052 | ₩43,898 | ₩43,971 | -0.18% | 31만 |
|---|
| 2025.10.14 | ₩43,931 | ₩43,998 | ₩43,816 | ₩43,945 | +0.03% | 38만 |
|---|
| 2025.10.13 | ₩43,904 | ₩43,985 | ₩43,864 | ₩43,965 | +0.14% | 27.9만 |
|---|
| 2025.10.10 | ₩44,079 | ₩44,088 | ₩43,810 | ₩43,824 | -0.58% | 34.3만 |
|---|