시장 데이터를 불러오는 중
전체 종목
VistaShares Artificial Intelligence Supercycle ETF 과거 주가
VistaShares Artificial Intelligence Supercycle ETF · AIS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VistaShares Artificial Intelligence Supercycle ETF · AIS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,285 | ₩100,996 | ₩98,180 | ₩98,971 | -1.31% | 30.5만 |
| 2026.10.08 | ₩101,251 | ₩101,908 | ₩97,362 | ₩98,730 | -2.49% | 49.9만 |
| 2026.10.07 | ₩101,599 | ₩103,343 | ₩101,157 | ₩103,034 | +1.41% | 91.1만 |
| 2026.10.06 | ₩104,094 | ₩105,328 | ₩103,946 | ₩104,121 | +0.03% | 36.8만 |
| 2026.10.05 | ₩103,960 | ₩104,268 | ₩103,202 | ₩103,946 | -0.01% | 60.2만 |
| 2026.10.02 | ₩104,134 | ₩104,999 | ₩103,417 | ₩104,080 | -0.05% | 327만 |
| 2026.10.01 | ₩100,795 | ₩102,592 | ₩99,346 | ₩102,109 | +1.30% | 121.8만 |
| 2026.09.30 | ₩100,983 | ₩101,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,205 |
| -0.77% |
| 20.2만 |
| 2026.09.29 | ₩100,875 | ₩101,734 | ₩100,151 | ₩100,875 | 0.00% | 27.8만 |
|---|
| 2026.09.28 | ₩100,433 | ₩100,647 | ₩97,517 | ₩99,615 | -0.81% | 104만 |
|---|
| 2026.09.25 | ₩101,546 | ₩102,337 | ₩100,781 | ₩101,841 | +0.29% | 38.6만 |
|---|
| 2026.09.24 | ₩99,025 | ₩100,991 | ₩98,743 | ₩100,393 | +1.38% | 20.7만 |
|---|
| 2026.09.23 | ₩102,069 | ₩102,525 | ₩99,816 | ₩100,728 | -1.31% | 35.4만 |
|---|
| 2026.09.22 | ₩99,655 | ₩103,075 | ₩99,655 | ₩102,659 | +3.01% | 89.9만 |
|---|
| 2026.09.21 | ₩99,521 | ₩100,942 | ₩98,649 | ₩100,446 | +0.93% | 122.8만 |
|---|
| 2026.09.18 | ₩95,457 | ₩97,174 | ₩95,256 | ₩96,906 | +1.52% | 52.2만 |
|---|
| 2026.09.17 | ₩93,540 | ₩95,350 | ₩93,540 | ₩94,867 | +1.42% | 34.7만 |
|---|
| 2026.09.16 | ₩91,126 | ₩92,292 | ₩89,919 | ₩91,112 | -0.01% | 27.8만 |
|---|
| 2026.09.15 | ₩89,718 | ₩90,281 | ₩88,604 | ₩88,993 | -0.81% | 20.6만 |
|---|
| 2026.09.14 | ₩89,423 | ₩90,321 | ₩88,658 | ₩88,859 | -0.63% | 38.4만 |
|---|
| 2026.09.11 | ₩95,229 | ₩96,342 | ₩94,559 | ₩95,967 | +0.77% | 23.8만 |
|---|
| 2026.09.10 | ₩94,304 | ₩95,028 | ₩93,325 | ₩93,419 | -0.94% | 30.2만 |
|---|
| 2026.09.09 | ₩96,557 | ₩98,555 | ₩96,503 | ₩96,825 | +0.28% | 47.4만 |
|---|
| 2026.09.08 | ₩96,356 | ₩97,871 | ₩95,457 | ₩96,611 | +0.26% | 65.5만 |
|---|
| 2026.09.04 | ₩91,220 | ₩94,425 | ₩90,871 | ₩94,317 | +3.40% | 33.3만 |
|---|
| 2026.09.03 | ₩88,886 | ₩90,187 | ₩87,471 | ₩90,120 | +1.39% | 19.7만 |
|---|
| 2026.09.02 | ₩89,128 | ₩89,798 | ₩88,336 | ₩89,785 | +0.74% | 16.6만 |
|---|
| 2026.09.01 | ₩89,570 | ₩90,469 | ₩88,524 | ₩89,128 | -0.49% | 51.2만 |
|---|
| 2026.08.31 | ₩91,139 | ₩91,716 | ₩90,455 | ₩91,287 | +0.16% | 38.1만 |
|---|
| 2026.08.28 | ₩92,923 | ₩93,271 | ₩90,756 | ₩90,951 | -2.12% | 49.1만 |
|---|
| 2026.08.27 | ₩95,337 | ₩95,337 | ₩92,722 | ₩93,821 | -1.59% | 43.7만 |
|---|
| 2026.08.26 | ₩90,777 | ₩92,614 | ₩90,777 | ₩92,574 | +1.98% | 22.5만 |
|---|
| 2026.08.25 | ₩91,662 | ₩92,132 | ₩90,321 | ₩91,246 | -0.45% | 20.7만 |
|---|
| 2026.08.24 | ₩90,589 | ₩90,589 | ₩87,654 | ₩89,168 | -1.57% | 39.8만 |
|---|
| 2026.08.21 | ₩94,103 | ₩94,103 | ₩91,555 | ₩92,172 | -2.05% | 26만 |
|---|
| 2026.08.20 | ₩91,796 | ₩93,074 | ₩91,193 | ₩92,722 | +1.01% | 23.1만 |
|---|
| 2026.08.19 | ₩95,082 | ₩95,082 | ₩90,573 | ₩91,649 | -3.61% | 63.3만 |
|---|
| 2026.08.18 | ₩95,471 | ₩96,423 | ₩92,731 | ₩93,392 | -2.18% | 65.6만 |
|---|
| 2026.08.17 | ₩99,534 | ₩101,278 | ₩99,132 | ₩100,111 | +0.58% | 52.6만 |
|---|
| 2026.08.14 | ₩97,415 | ₩98,676 | ₩96,691 | ₩97,858 | +0.45% | 27.1만 |
|---|
| 2026.08.13 | ₩95,310 | ₩98,280 | ₩95,203 | ₩96,691 | +1.45% | 39.6만 |
|---|
| 2026.08.12 | ₩95,377 | ₩96,194 | ₩94,492 | ₩95,377 | 0.00% | 34.1만 |
|---|
| 2026.08.11 | ₩91,394 | ₩91,842 | ₩90,625 | ₩91,407 | +0.01% | 23.9만 |
|---|
| 2026.08.10 | ₩91,850 | ₩92,668 | ₩90,281 | ₩90,281 | -1.71% | 29.4만 |
|---|
| 2026.08.07 | ₩93,634 | ₩93,875 | ₩90,348 | ₩92,440 | -1.27% | 48.4만 |
|---|
| 2026.08.06 | ₩89,382 | ₩93,305 | ₩88,242 | ₩91,769 | +2.67% | 39.2만 |
|---|
| 2026.08.05 | ₩92,842 | ₩94,720 | ₩91,783 | ₩91,957 | -0.95% | 44.5만 |
|---|
| 2026.08.04 | ₩91,689 | ₩94,224 | ₩91,193 | ₩93,660 | +2.15% | 109.7만 |
|---|
| 2026.08.03 | ₩84,005 | ₩88,132 | ₩82,623 | ₩87,518 | +4.18% | 37.5만 |
|---|
| 2026.07.31 | ₩89,543 | ₩90,294 | ₩84,970 | ₩85,453 | -4.57% | 72만 |
|---|
| 2026.07.30 | ₩81,846 | ₩85,198 | ₩81,846 | ₩85,051 | +3.92% | 89.9만 |
|---|
| 2026.07.29 | ₩81,269 | ₩82,342 | ₩77,468 | ₩77,728 | -4.36% | 72.7만 |
|---|
| 2026.07.28 | ₩83,441 | ₩83,441 | ₩79,794 | ₩82,248 | -1.43% | 92.4만 |
|---|
| 2026.07.27 | ₩91,622 | ₩91,622 | ₩85,627 | ₩88,175 | -3.76% | 64.5만 |
|---|
| 2026.07.24 | ₩93,620 | ₩93,962 | ₩89,531 | ₩90,227 | -3.62% | 35.2만 |
|---|
| 2026.07.23 | ₩93,714 | ₩96,180 | ₩93,714 | ₩95,176 | +1.56% | 39.8만 |
|---|
| 2026.07.22 | ₩93,285 | ₩96,155 | ₩92,936 | ₩95,095 | +1.94% | 34.1만 |
|---|
| 2026.07.21 | ₩93,365 | ₩95,672 | ₩92,695 | ₩95,270 | +2.04% | 51.6만 |
|---|
| 2026.07.20 | ₩91,045 | ₩91,602 | ₩88,993 | ₩89,235 | -1.99% | 33.1만 |
|---|
| 2026.07.17 | ₩86,419 | ₩91,166 | ₩84,506 | ₩88,967 | +2.95% | 88.1만 |
|---|
| 2026.07.16 | ₩92,574 | ₩92,889 | ₩89,382 | ₩90,187 | -2.58% | 62만 |
|---|
| 2026.07.15 | ₩99,776 | ₩100,245 | ₩93,137 | ₩96,155 | -3.63% | 51.9만 |
|---|
| 2026.07.14 | ₩100,339 | ₩100,567 | ₩97,898 | ₩99,293 | -1.04% | 40.4만 |
|---|
| 2026.07.13 | ₩98,274 | ₩98,408 | ₩95,806 | ₩96,477 | -1.83% | 46.5만 |
|---|
| 2026.07.10 | ₩101,599 | ₩103,383 | ₩100,506 | ₩102,605 | +0.99% | 44.4만 |
|---|
| 2026.07.09 | ₩103,705 | ₩105,093 | ₩103,028 | ₩103,571 | -0.13% | 59.4만 |
|---|
| 2026.07.08 | ₩95,833 | ₩99,400 | ₩95,477 | ₩99,186 | +3.50% | 61만 |
|---|
| 2026.07.07 | ₩98,327 | ₩98,569 | ₩94,706 | ₩97,053 | -1.30% | 71.8만 |
|---|
| 2026.07.06 | ₩102,833 | ₩105,837 | ₩102,511 | ₩103,356 | +0.51% | 103만 |
|---|
| 2026.07.02 | ₩105,395 | ₩106,789 | ₩97,697 | ₩99,548 | -5.55% | 149.1만 |
|---|
| 2026.07.01 | ₩109,311 | ₩110,060 | ₩106,360 | ₩106,602 | -2.48% | 73.2만 |
|---|
| 2026.06.30 | ₩110,611 | ₩114,702 | ₩110,611 | ₩114,407 | +3.43% | 55.3만 |
|---|
| 2026.06.29 | ₩106,897 | ₩110,303 | ₩102,605 | ₩110,276 | +3.16% | 79.5만 |
|---|
| 2026.06.26 | ₩107,809 | ₩108,761 | ₩105,945 | ₩107,044 | -0.71% | 95.9만 |
|---|
| 2026.06.25 | ₩115,231 | ₩115,265 | ₩108,600 | ₩112,636 | -2.25% | 117.8만 |
|---|
| 2026.06.24 | ₩109,445 | ₩109,670 | ₩104,873 | ₩107,648 | -1.64% | 87.2만 |
|---|
| 2026.06.23 | ₩108,479 | ₩111,067 | ₩107,084 | ₩108,077 | -0.37% | 103.6만 |
|---|
| 2026.06.22 | ₩118,121 | ₩119,080 | ₩116,485 | ₩118,564 | +0.37% | 121.3만 |
|---|
| 2026.06.18 | ₩112,435 | ₩115,426 | ₩112,435 | ₩114,755 | +2.06% | 75만 |
|---|
| 2026.06.17 | ₩108,600 | ₩110,774 | ₩106,789 | ₩107,165 | -1.32% | 57.5만 |
|---|
| 2026.06.16 | ₩108,493 | ₩109,995 | ₩104,671 | ₩104,697 | -3.50% | 59.5만 |
|---|
| 2026.06.15 | ₩108,104 | ₩109,083 | ₩107,219 | ₩109,002 | +0.83% | 72.9만 |
|---|
| 2026.06.12 | ₩101,197 | ₩104,389 | ₩100,580 | ₩103,021 | +1.80% | 60.4만 |
|---|
| 2026.06.11 | ₩96,410 | ₩102,337 | ₩96,249 | ₩102,243 | +6.05% | 66.6만 |
|---|
| 2026.06.10 | ₩95,793 | ₩99,078 | ₩93,915 | ₩94,210 | -1.65% | 87.8만 |
|---|
| 2026.06.09 | ₩102,324 | ₩103,128 | ₩91,769 | ₩97,724 | -4.50% | 145.9만 |
|---|
| 2026.06.08 | ₩100,379 | ₩101,224 | ₩98,180 | ₩99,279 | -1.10% | 77.4만 |
|---|
| 2026.06.05 | ₩102,364 | ₩102,632 | ₩94,773 | ₩94,988 | -7.21% | 133.6만 |
|---|
| 2026.06.04 | ₩105,395 | ₩109,029 | ₩103,128 | ₩107,621 | +2.11% | 83.2만 |
|---|
| 2026.06.03 | ₩111,483 | ₩111,778 | ₩108,211 | ₩110,732 | -0.67% | 84.6만 |
|---|
| 2026.06.02 | ₩107,178 | ₩109,954 | ₩106,152 | ₩109,941 | +2.58% | 72.3만 |
|---|
| 2026.06.01 | ₩102,981 | ₩106,333 | ₩102,136 | ₩105,422 | +2.37% | 83.1만 |
|---|
| 2026.05.29 | ₩104,054 | ₩104,268 | ₩101,680 | ₩102,793 | -1.21% | 47.5만 |
|---|
| 2026.05.28 | ₩101,935 | ₩104,456 | ₩100,325 | ₩103,745 | +1.78% | 49.5만 |
|---|
| 2026.05.27 | ₩103,852 | ₩104,443 | ₩99,615 | ₩101,586 | -2.18% | 76.8만 |
|---|
| 2026.05.26 | ₩100,111 | ₩103,167 | ₩99,715 | ₩102,873 | +2.76% | 79.4만 |
|---|
| 2026.05.22 | ₩94,867 | ₩96,557 | ₩94,559 | ₩95,766 | +0.95% | 44.2만 |
|---|
| 2026.05.21 | ₩91,233 | ₩94,411 | ₩91,233 | ₩94,143 | +3.19% | 45.9만 |
|---|
| 2026.05.20 | ₩89,490 | ₩91,635 | ₩89,259 | ₩91,568 | +2.32% | 39.6만 |
|---|
| 2026.05.19 | ₩85,453 | ₩89,270 | ₩83,817 | ₩87,652 | +2.57% | 48.8만 |
|---|
| 2026.05.18 | ₩92,655 | ₩92,655 | ₩86,298 | ₩88,108 | -4.91% | 50.8만 |
|---|
| 2026.05.15 | ₩91,126 | ₩92,266 | ₩89,610 | ₩90,951 | -0.19% | 46.9만 |
|---|
| 2026.05.14 | ₩94,881 | ₩95,980 | ₩93,593 | ₩95,471 | +0.62% | 46.9만 |
|---|
| 2026.05.13 | ₩94,626 | ₩95,644 | ₩92,547 | ₩95,136 | +0.54% | 63.9만 |
|---|
| 2026.05.12 | ₩92,413 | ₩95,109 | ₩87,679 | ₩91,112 | -1.41% | 92.7만 |
|---|
| 2026.05.11 | ₩92,695 | ₩96,014 | ₩92,534 | ₩95,122 | +2.62% | 68.2만 |
|---|
| 2026.05.08 | ₩87,585 | ₩90,710 | ₩87,505 | ₩90,710 | +3.57% | 41.3만 |
|---|
| 2026.05.07 | ₩88,001 | ₩88,162 | ₩84,890 | ₩85,440 | -2.91% | 35.1만 |
|---|
| 2026.05.06 | ₩87,786 | ₩88,698 | ₩85,346 | ₩88,698 | +1.04% | 58.3만 |
|---|
| 2026.05.05 | ₩83,039 | ₩85,775 | ₩82,677 | ₩85,466 | +2.92% | 52.1만 |
|---|
| 2026.05.04 | ₩82,597 | ₩83,146 | ₩80,813 | ₩81,497 | -1.33% | 36.2만 |
|---|
| 2026.05.01 | ₩81,229 | ₩81,510 | ₩78,996 | ₩81,510 | +0.35% | 43.1만 |
|---|
| 2026.04.30 | ₩78,493 | ₩80,196 | ₩77,224 | ₩80,196 | +2.17% | 48만 |
|---|
| 2026.04.29 | ₩77,112 | ₩77,930 | ₩75,998 | ₩77,930 | +1.06% | 20.6만 |
|---|
| 2026.04.28 | ₩75,314 | ₩76,280 | ₩73,665 | ₩75,140 | -0.23% | 26.1만 |
|---|
| 2026.04.27 | ₩78,600 | ₩78,600 | ₩76,340 | ₩78,171 | -0.55% | 25.9만 |
|---|
| 2026.04.24 | ₩77,125 | ₩78,265 | ₩76,284 | ₩77,876 | +0.97% | 28.5만 |
|---|
| 2026.04.23 | ₩75,087 | ₩76,444 | ₩74,007 | ₩75,395 | +0.41% | 35.9만 |
|---|
| 2026.04.22 | ₩73,933 | ₩75,844 | ₩73,933 | ₩75,838 | +2.58% | 74.2만 |
|---|
| 2026.04.21 | ₩72,431 | ₩73,457 | ₩72,151 | ₩72,525 | +0.13% | 22.3만 |
|---|
| 2026.04.20 | ₩71,573 | ₩72,042 | ₩70,755 | ₩71,962 | +0.54% | 17.8만 |
|---|
| 2026.04.17 | ₩71,010 | ₩71,828 | ₩70,695 | ₩71,653 | +0.91% | 31.6만 |
|---|
| 2026.04.16 | ₩68,770 | ₩69,736 | ₩68,066 | ₩69,736 | +1.40% | 61만 |
|---|
| 2026.04.15 | ₩68,864 | ₩68,864 | ₩67,422 | ₩68,676 | -0.27% | 48.1만 |
|---|
| 2026.04.14 | ₩69,079 | ₩69,205 | ₩67,295 | ₩69,092 | +0.02% | 52.6만 |
|---|
| 2026.04.13 | ₩65,619 | ₩67,550 | ₩65,310 | ₩67,550 | +2.94% | 24.9만 |
|---|
| 2026.04.10 | ₩65,042 | ₩65,927 | ₩65,042 | ₩65,726 | +1.05% | 17.2만 |
|---|
| 2026.04.09 | ₩63,674 | ₩64,841 | ₩63,238 | ₩64,680 | +1.58% | 17.4만 |
|---|
| 2026.04.08 | ₩63,929 | ₩64,291 | ₩62,708 | ₩64,184 | +0.40% | 32.5만 |
|---|
| 2026.04.07 | ₩58,819 | ₩59,597 | ₩57,706 | ₩59,597 | +1.32% | 11.5만 |
|---|
| 2026.04.06 | ₩58,846 | ₩59,380 | ₩58,256 | ₩58,766 | -0.14% | 11.5만 |
|---|
| 2026.04.02 | ₩55,668 | ₩58,296 | ₩55,469 | ₩58,109 | +4.38% | 8.2만 |
|---|
| 2026.04.01 | ₩57,250 | ₩58,953 | ₩57,250 | ₩58,042 | +1.38% | 18.7만 |
|---|
| 2026.03.31 | ₩53,468 | ₩56,338 | ₩53,468 | ₩56,204 | +5.12% | 20.7만 |
|---|
| 2026.03.30 | ₩56,057 | ₩56,057 | ₩52,375 | ₩53,053 | -5.36% | 30.6만 |
|---|
| 2026.03.27 | ₩56,030 | ₩56,426 | ₩55,118 | ₩55,493 | -0.96% | 11.2만 |
|---|
| 2026.03.26 | ₩58,766 | ₩58,766 | ₩56,365 | ₩56,392 | -4.04% | 21.6만 |
|---|
| 2026.03.25 | ₩60,254 | ₩60,616 | ₩59,577 | ₩60,120 | -0.22% | 10.1만 |
|---|
| 2026.03.24 | ₩58,028 | ₩59,329 | ₩57,586 | ₩59,155 | +1.94% | 9만 |
|---|
| 2026.03.23 | ₩58,685 | ₩60,254 | ₩58,109 | ₩59,034 | +0.59% | 20.4만 |
|---|
| 2026.03.20 | ₩60,013 | ₩60,335 | ₩56,995 | ₩57,854 | -3.60% | 13.5만 |
|---|
| 2026.03.19 | ₩58,578 | ₩60,938 | ₩57,746 | ₩60,549 | +3.37% | 9.3만 |
|---|
| 2026.03.18 | ₩60,657 | ₩61,354 | ₩60,026 | ₩60,026 | -1.04% | 14만 |
|---|
| 2026.03.17 | ₩60,697 | ₩60,757 | ₩59,946 | ₩60,536 | -0.27% | 12만 |
|---|
| 2026.03.16 | ₩59,584 | ₩61,019 | ₩59,584 | ₩60,925 | +2.25% | 14.5만 |
|---|
| 2026.03.13 | ₩58,672 | ₩59,114 | ₩57,639 | ₩58,055 | -1.05% | 5.9만 |
|---|
| 2026.03.12 | ₩58,618 | ₩58,779 | ₩57,344 | ₩57,706 | -1.56% | 21.7만 |
|---|
| 2026.03.11 | ₩59,262 | ₩60,201 | ₩59,262 | ₩60,026 | +1.29% | 9.9만 |
|---|
| 2026.03.10 | ₩58,967 | ₩60,536 | ₩58,766 | ₩59,101 | +0.23% | 18.1만 |
|---|
| 2026.03.09 | ₩54,984 | ₩58,846 | ₩54,501 | ₩58,846 | +7.02% | 18.7만 |
|---|
| 2026.03.06 | ₩56,419 | ₩57,706 | ₩55,789 | ₩56,177 | -0.43% | 6.9만 |
|---|
| 2026.03.05 | ₩58,672 | ₩59,476 | ₩56,553 | ₩57,827 | -1.44% | 18.4만 |
|---|
| 2026.03.04 | ₩58,042 | ₩59,865 | ₩57,921 | ₩59,463 | +2.45% | 19.7만 |
|---|
| 2026.03.03 | ₩57,760 | ₩58,711 | ₩56,070 | ₩57,773 | +0.02% | 26.3만 |
|---|
| 2026.03.02 | ₩59,302 | ₩61,273 | ₩58,685 | ₩61,019 | +2.89% | 7.5만 |
|---|
| 2026.02.27 | ₩60,254 | ₩61,374 | ₩59,953 | ₩61,113 | +1.42% | 15.2만 |
|---|
| 2026.02.26 | ₩63,030 | ₩63,030 | ₩60,348 | ₩61,743 | -2.04% | 24.1만 |
|---|
| 2026.02.25 | ₩61,890 | ₩63,312 | ₩61,767 | ₩62,977 | +1.76% | 23.7만 |
|---|
| 2026.02.24 | ₩60,536 | ₩61,461 | ₩59,771 | ₩61,220 | +1.13% | 12.3만 |
|---|
| 2026.02.23 | ₩59,825 | ₩60,201 | ₩59,102 | ₩59,771 | -0.09% | 15.8만 |
|---|
| 2026.02.20 | ₩58,739 | ₩60,402 | ₩58,739 | ₩60,362 | +2.76% | 11.3만 |
|---|
| 2026.02.19 | ₩59,020 | ₩59,155 | ₩58,337 | ₩59,155 | +0.23% | 6.5만 |
|---|
| 2026.02.18 | ₩58,752 | ₩60,053 | ₩58,656 | ₩59,235 | +0.82% | 10만 |
|---|
| 2026.02.17 | ₩58,417 | ₩59,329 | ₩57,706 | ₩58,873 | +0.78% | 10만 |
|---|
| 2026.02.13 | ₩59,168 | ₩59,906 | ₩57,907 | ₩59,195 | +0.05% | 13.4만 |
|---|
| 2026.02.12 | ₩60,764 | ₩61,263 | ₩58,823 | ₩59,195 | -2.58% | 21.7만 |
|---|
| 2026.02.11 | ₩59,316 | ₩60,147 | ₩58,484 | ₩60,013 | +1.18% | 12.3만 |
|---|
| 2026.02.10 | ₩59,409 | ₩59,409 | ₩58,109 | ₩58,296 | -1.87% | 7.5만 |
|---|
| 2026.02.09 | ₩57,961 | ₩59,517 | ₩57,881 | ₩59,409 | +2.50% | 23.5만 |
|---|
| 2026.02.06 | ₩55,695 | ₩58,028 | ₩55,695 | ₩57,961 | +4.07% | 20.4만 |
|---|
| 2026.02.05 | ₩54,367 | ₩55,990 | ₩53,951 | ₩54,836 | +0.86% | 9.7만 |
|---|
| 2026.02.04 | ₩57,666 | ₩57,733 | ₩54,233 | ₩55,078 | -4.49% | 20.1만 |
|---|
| 2026.02.03 | ₩58,846 | ₩59,275 | ₩56,674 | ₩58,001 | -1.44% | 10.2만 |
|---|
| 2026.02.02 | ₩56,392 | ₩58,603 | ₩56,325 | ₩58,350 | +3.47% | 8.6만 |
|---|
| 2026.01.30 | ₩58,632 | ₩59,678 | ₩56,995 | ₩57,116 | -2.58% | 12만 |
|---|
| 2026.01.29 | ₩59,101 | ₩59,101 | ₩56,754 | ₩58,618 | -0.82% | 13.1만 |
|---|
| 2026.01.28 | ₩58,846 | ₩59,568 | ₩58,605 | ₩59,316 | +0.80% | 13.2만 |
|---|
| 2026.01.27 | ₩57,478 | ₩57,974 | ₩57,130 | ₩57,881 | +0.70% | 8.4만 |
|---|
| 2026.01.26 | ₩56,741 | ₩57,170 | ₩56,379 | ₩56,620 | -0.21% | 10만 |
|---|
| 2026.01.23 | ₩57,411 | ₩57,411 | ₩56,486 | ₩56,888 | -0.91% | 10.1만 |
|---|
| 2026.01.22 | ₩57,988 | ₩58,149 | ₩57,177 | ₩57,934 | -0.09% | 9.7만 |
|---|
| 2026.01.21 | ₩55,909 | ₩57,478 | ₩55,909 | ₩57,143 | +2.21% | 12.1만 |
|---|
| 2026.01.20 | ₩54,984 | ₩56,164 | ₩54,788 | ₩55,386 | +0.73% | 11.9만 |
|---|
| 2026.01.16 | ₩56,218 | ₩56,499 | ₩55,681 | ₩56,057 | -0.29% | 7.5만 |
|---|
| 2026.01.15 | ₩55,762 | ₩56,216 | ₩55,145 | ₩55,400 | -0.65% | 14.7만 |
|---|
| 2026.01.14 | ₩54,488 | ₩54,674 | ₩54,045 | ₩54,622 | +0.25% | 7.4만 |
|---|
| 2026.01.13 | ₩54,729 | ₩54,996 | ₩54,447 | ₩54,716 | -0.02% | 4.8만 |
|---|
| 2026.01.12 | ₩53,804 | ₩54,823 | ₩53,804 | ₩54,756 | +1.77% | 8.9만 |
|---|
| 2026.01.09 | ₩53,616 | ₩54,407 | ₩53,361 | ₩54,166 | +1.03% | 6.6만 |
|---|
| 2026.01.08 | ₩54,514 | ₩54,514 | ₩52,785 | ₩53,348 | -2.14% | 8만 |
|---|
| 2026.01.07 | ₩54,461 | ₩54,689 | ₩54,032 | ₩54,514 | +0.10% | 24.8만 |
|---|
| 2026.01.06 | ₩53,683 | ₩54,595 | ₩53,173 | ₩54,501 | +1.52% | 10.8만 |
|---|
| 2026.01.05 | ₩53,871 | ₩54,394 | ₩52,986 | ₩53,240 | -1.17% | 9.6만 |
|---|
| 2026.01.02 | ₩51,899 | ₩53,106 | ₩51,899 | ₩52,905 | +1.94% | 9.2만 |
|---|
| 2025.12.31 | ₩50,961 | ₩51,041 | ₩50,612 | ₩50,652 | -0.61% | 9.9만 |
|---|
| 2025.12.30 | ₩51,162 | ₩51,591 | ₩51,095 | ₩51,194 | +0.06% | 5.1만 |
|---|
| 2025.12.29 | ₩50,840 | ₩51,296 | ₩50,607 | ₩51,108 | +0.53% | 3.9만 |
|---|
| 2025.12.26 | ₩51,095 | ₩51,101 | ₩50,827 | ₩51,101 | +0.01% | 2.8만 |
|---|
| 2025.12.24 | ₩50,310 | ₩50,853 | ₩50,310 | ₩50,853 | +1.08% | 2.1만 |
|---|
| 2025.12.23 | ₩50,250 | ₩50,491 | ₩49,982 | ₩50,387 | +0.27% | 4.2만 |
|---|
| 2025.12.22 | ₩50,652 | ₩50,749 | ₩49,915 | ₩50,223 | -0.85% | 4.6만 |
|---|
| 2025.12.19 | ₩48,667 | ₩49,685 | ₩48,667 | ₩49,392 | +1.49% | 3.2만 |
|---|
| 2025.12.18 | ₩48,480 | ₩49,085 | ₩48,118 | ₩48,272 | -0.43% | 7.6만 |
|---|
| 2025.12.17 | ₩48,555 | ₩48,989 | ₩46,978 | ₩46,978 | -3.25% | 4.8만 |
|---|
| 2025.12.16 | ₩48,359 | ₩48,761 | ₩47,890 | ₩48,386 | +0.06% | 6.5만 |
|---|
| 2025.12.15 | ₩49,620 | ₩49,620 | ₩48,574 | ₩48,587 | -2.08% | 5.9만 |
|---|
| 2025.12.12 | ₩51,242 | ₩51,242 | ₩48,816 | ₩48,949 | -4.48% | 27만 |
|---|
| 2025.12.11 | ₩51,631 | ₩51,631 | ₩50,357 | ₩51,390 | -0.47% | 4.9만 |
|---|
| 2025.12.10 | ₩51,336 | ₩52,365 | ₩51,108 | ₩52,060 | +1.41% | 8.9만 |
|---|
| 2025.12.09 | ₩51,095 | ₩51,470 | ₩50,853 | ₩51,175 | +0.16% | 3.4만 |
|---|
| 2025.12.08 | ₩50,961 | ₩51,283 | ₩50,599 | ₩51,189 | +0.45% | 2.9만 |
|---|
| 2025.12.05 | ₩49,874 | ₩50,509 | ₩49,874 | ₩50,371 | +0.99% | 1.9만 |
|---|
| 2025.12.04 | ₩49,727 | ₩49,874 | ₩49,385 | ₩49,660 | -0.13% | 2.1만 |
|---|
| 2025.12.03 | ₩49,767 | ₩49,767 | ₩48,842 | ₩49,734 | -0.07% | 3.5만 |
|---|
| 2025.12.02 | ₩49,991 | ₩50,277 | ₩49,298 | ₩49,593 | -0.80% | 2.5만 |
|---|
| 2025.12.01 | ₩49,123 | ₩49,653 | ₩48,848 | ₩49,204 | +0.16% | 3.2만 |
|---|
| 2025.11.28 | ₩49,123 | ₩49,445 | ₩48,721 | ₩49,445 | +0.66% | 2만 |
|---|
| 2025.11.26 | ₩48,024 | ₩48,815 | ₩47,863 | ₩48,426 | +0.84% | 4.6만 |
|---|
| 2025.11.25 | ₩47,447 | ₩47,863 | ₩46,321 | ₩47,742 | +0.62% | 2.6만 |
|---|
| 2025.11.24 | ₩46,602 | ₩47,903 | ₩46,602 | ₩47,823 | +2.62% | 10.6만 |
|---|
| 2025.11.21 | ₩45,958 | ₩46,803 | ₩44,725 | ₩46,160 | +0.44% | 8.4만 |
|---|
| 2025.11.20 | ₩49,928 | ₩50,796 | ₩46,109 | ₩46,227 | -7.41% | 21.7만 |
|---|
| 2025.11.19 | ₩48,372 | ₩49,123 | ₩47,961 | ₩48,413 | +0.08% | 3.6만 |
|---|
| 2025.11.18 | ₩48,842 | ₩48,953 | ₩47,863 | ₩48,279 | -1.15% | 7.3만 |
|---|
| 2025.11.17 | ₩49,767 | ₩50,691 | ₩49,003 | ₩49,373 | -0.79% | 3.7만 |
|---|
| 2025.11.14 | ₩48,654 | ₩50,759 | ₩48,279 | ₩50,022 | +2.81% | 6만 |
|---|
| 2025.11.13 | ₩51,578 | ₩51,578 | ₩49,485 | ₩49,888 | -3.28% | 8.2만 |
|---|
| 2025.11.12 | ₩52,476 | ₩52,624 | ₩51,812 | ₩51,866 | -1.16% | 7.4만 |
|---|
| 2025.11.11 | ₩52,717 | ₩52,717 | ₩51,779 | ₩51,779 | -1.78% | 5.4만 |
|---|
| 2025.11.10 | ₩52,570 | ₩53,198 | ₩52,342 | ₩53,085 | +0.98% | 10.2만 |
|---|
| 2025.11.07 | ₩50,599 | ₩51,095 | ₩49,365 | ₩51,095 | +0.98% | 12.4만 |
|---|
| 2025.11.06 | ₩53,106 | ₩53,106 | ₩51,390 | ₩51,578 | -2.88% | 14.5만 |
|---|
| 2025.11.05 | ₩51,899 | ₩53,509 | ₩51,899 | ₩53,066 | +2.25% | 8.5만 |
|---|
| 2025.11.04 | ₩52,637 | ₩53,515 | ₩51,671 | ₩51,899 | -1.40% | 10.2만 |
|---|
| 2025.11.03 | ₩54,836 | ₩54,856 | ₩54,038 | ₩54,541 | -0.54% | 27.5만 |
|---|
| 2025.10.31 | ₩56,325 | ₩56,325 | ₩53,254 | ₩53,777 | -4.52% | 3.9만 |
|---|
| 2025.10.30 | ₩54,005 | ₩54,729 | ₩53,710 | ₩53,924 | -0.15% | 4.3만 |
|---|
| 2025.10.29 | ₩54,675 | ₩55,138 | ₩54,273 | ₩54,850 | +0.32% | 10.3만 |
|---|
| 2025.10.28 | ₩53,536 | ₩54,313 | ₩53,093 | ₩53,817 | +0.53% | 4.8만 |
|---|
| 2025.10.27 | ₩53,951 | ₩54,407 | ₩53,375 | ₩53,951 | 0.00% | 19.5만 |
|---|
| 2025.10.24 | ₩52,436 | ₩52,919 | ₩52,436 | ₩52,610 | +0.33% | 8.3만 |
|---|
| 2025.10.23 | ₩50,156 | ₩51,504 | ₩50,156 | ₩51,350 | +2.38% | 3.5만 |
|---|
| 2025.10.22 | ₩51,148 | ₩51,363 | ₩49,097 | ₩50,125 | -2.00% | 18.3만 |
|---|
| 2025.10.21 | ₩51,215 | ₩51,242 | ₩50,588 | ₩50,853 | -0.71% | 5.2만 |
|---|
| 2025.10.20 | ₩50,867 | ₩51,430 | ₩50,317 | ₩51,001 | +0.26% | 7.3만 |
|---|
| 2025.10.17 | ₩49,727 | ₩50,384 | ₩49,499 | ₩49,955 | +0.46% | 6.5만 |
|---|
| 2025.10.16 | ₩50,920 | ₩51,333 | ₩50,263 | ₩50,625 | -0.58% | 3.5만 |
|---|
| 2025.10.15 | ₩49,566 | ₩50,214 | ₩49,365 | ₩50,183 | +1.24% | 3.9만 |
|---|
| 2025.10.14 | ₩48,815 | ₩49,566 | ₩47,957 | ₩48,714 | -0.21% | 4.4만 |
|---|
| 2025.10.13 | ₩49,150 | ₩49,994 | ₩49,016 | ₩49,660 | +1.04% | 15.1만 |
|---|
| 2025.10.10 | ₩50,464 | ₩50,746 | ₩47,729 | ₩47,729 | -5.42% | 20.1만 |
|---|