시장 데이터를 불러오는 중
전체 종목
iShares A.I. Innovation and Tech Active ETF 과거 주가
iShares A.I. Innovation and Tech Active ETF · BAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares A.I. Innovation and Tech Active ETF · BAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,047 | ₩65,204 | ₩63,988 | ₩64,618 | -0.66% | 251.8만 |
| 2026.10.08 | ₩65,262 | ₩65,758 | ₩63,337 | ₩63,827 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,557 | ₩66,187 | ₩65,196 | ₩66,133 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,884 | ₩67,327 | ₩66,670 | ₩66,683 | -0.30% | 204.1만 |
| 2026.10.05 | ₩66,039 | ₩66,421 | ₩65,865 | ₩66,294 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,449 | ₩66,080 | ₩65,208 | ₩65,436 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,492 | ₩64,350 | ₩62,969 | ₩64,095 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,398 | ₩63,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,277 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩63,210 | ₩63,679 | ₩62,848 | ₩63,170 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩63,130 | ₩63,384 | ₩61,614 | ₩62,700 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,773 | ₩64,095 | ₩63,264 | ₩63,746 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,459 | ₩63,411 | ₩62,245 | ₩63,143 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,693 | ₩63,800 | ₩62,593 | ₩63,063 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,593 | ₩64,028 | ₩62,593 | ₩63,867 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,775 | ₩63,076 | ₩61,370 | ₩62,928 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩60,113 | ₩60,589 | ₩59,737 | ₩60,528 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩59,107 | ₩59,670 | ₩59,037 | ₩59,362 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,833 | ₩58,651 | ₩57,203 | ₩57,887 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,565 | ₩57,625 | ₩56,801 | ₩57,015 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩57,055 | ₩57,981 | ₩56,747 | ₩57,337 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,885 | ₩60,019 | ₩59,335 | ₩59,683 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩59,241 | ₩59,898 | ₩58,988 | ₩59,026 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,609 | ₩61,440 | ₩60,609 | ₩60,783 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,421 | ₩61,219 | ₩59,885 | ₩60,676 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,812 | ₩59,831 | ₩58,658 | ₩59,791 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,873 | ₩58,544 | ₩56,888 | ₩58,316 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,686 | ₩57,753 | ₩56,975 | ₩57,538 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,477 | ₩58,698 | ₩57,621 | ₩58,034 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩59,013 | ₩59,402 | ₩58,691 | ₩59,134 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩60,099 | ₩60,488 | ₩59,067 | ₩59,161 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,662 | ₩60,796 | ₩59,777 | ₩60,609 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,638 | ₩59,496 | ₩58,638 | ₩59,335 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,852 | ₩59,107 | ₩58,155 | ₩58,758 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,289 | ₩58,289 | ₩56,948 | ₩57,726 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩60,099 | ₩60,099 | ₩58,825 | ₩59,402 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩59,201 | ₩59,911 | ₩58,852 | ₩59,683 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,333 | ₩61,333 | ₩58,758 | ₩59,308 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,789 | ₩62,271 | ₩60,153 | ₩60,568 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,733 | ₩64,765 | ₩63,518 | ₩64,001 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,928 | ₩63,277 | ₩62,151 | ₩62,714 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,802 | ₩63,344 | ₩61,613 | ₩62,446 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,547 | ₩62,312 | ₩61,192 | ₩61,735 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩60,005 | ₩60,005 | ₩59,147 | ₩59,563 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,898 | ₩60,433 | ₩59,281 | ₩59,295 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,911 | ₩60,139 | ₩58,544 | ₩59,764 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,444 | ₩59,851 | ₩57,055 | ₩58,892 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,381 | ₩61,105 | ₩59,274 | ₩59,335 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩59,174 | ₩61,272 | ₩59,080 | ₩60,930 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,789 | ₩57,618 | ₩54,239 | ₩57,350 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,753 | ₩58,101 | ₩54,776 | ₩55,433 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩53,167 | ₩55,218 | ₩52,925 | ₩55,084 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,510 | ₩53,033 | ₩50,136 | ₩50,284 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,649 | ₩53,810 | ₩51,531 | ₩53,301 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩58,235 | ₩58,262 | ₩54,682 | ₩56,251 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,509 | ₩59,736 | ₩57,028 | ₩57,364 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩60,099 | ₩61,293 | ₩59,690 | ₩60,542 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,563 | ₩61,453 | ₩59,563 | ₩60,729 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,938 | ₩61,118 | ₩59,456 | ₩60,877 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩58,021 | ₩58,758 | ₩57,189 | ₩57,256 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,540 | ₩58,276 | ₩54,360 | ₩57,096 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩59,254 | ₩59,523 | ₩57,471 | ₩57,846 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,902 | ₩63,103 | ₩59,107 | ₩60,917 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩63,022 | ₩63,156 | ₩61,748 | ₩62,553 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,789 | ₩62,191 | ₩60,568 | ₩60,904 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,425 | ₩64,310 | ₩62,848 | ₩63,974 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,511 | ₩65,288 | ₩63,887 | ₩64,430 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,448 | ₩62,298 | ₩60,381 | ₩62,258 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,755 | ₩61,976 | ₩59,777 | ₩61,091 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,538 | ₩65,878 | ₩64,108 | ₩64,631 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,509 | ₩67,139 | ₩61,976 | ₩63,022 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩68,185 | ₩68,359 | ₩66,187 | ₩66,361 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,386 | ₩70,893 | ₩68,163 | ₩70,692 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,415 | ₩68,212 | ₩63,787 | ₩68,158 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩66,227 | ₩67,085 | ₩65,275 | ₩65,865 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,665 | ₩70,665 | ₩66,629 | ₩68,976 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,340 | ₩67,644 | ₩65,128 | ₩66,629 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,407 | ₩68,608 | ₩66,502 | ₩66,951 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩73,025 | ₩73,025 | ₩71,705 | ₩72,717 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,411 | ₩71,658 | ₩70,096 | ₩71,336 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩69,070 | ₩69,807 | ₩67,407 | ₩67,541 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,700 | ₩70,325 | ₩66,991 | ₩67,032 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,735 | ₩69,948 | ₩68,466 | ₩69,861 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩65,128 | ₩66,361 | ₩64,243 | ₩65,624 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩62,178 | ₩65,583 | ₩62,043 | ₩65,490 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,923 | ₩63,854 | ₩60,810 | ₩61,118 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,476 | ₩66,066 | ₩59,388 | ₩62,768 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩64,243 | ₩64,960 | ₩63,064 | ₩64,149 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,833 | ₩64,873 | ₩60,850 | ₩61,078 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,321 | ₩68,493 | ₩65,195 | ₩67,702 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩70,142 | ₩70,437 | ₩68,279 | ₩69,338 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩68,185 | ₩69,693 | ₩67,970 | ₩69,620 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,804 | ₩68,909 | ₩66,435 | ₩68,332 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,555 | ₩67,796 | ₩66,053 | ₩66,857 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩67,018 | ₩67,957 | ₩65,892 | ₩67,260 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,903 | ₩67,903 | ₩65,738 | ₩66,750 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,321 | ₩67,233 | ₩65,986 | ₩67,045 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩64,229 | ₩64,698 | ₩63,800 | ₩64,108 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,950 | ₩63,934 | ₩61,950 | ₩63,693 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩61,185 | ₩62,312 | ₩60,977 | ₩62,070 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,362 | ₩61,279 | ₩58,329 | ₩60,341 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,398 | ₩63,438 | ₩59,885 | ₩61,024 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,848 | ₩63,572 | ₩62,022 | ₩62,741 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,390 | ₩65,436 | ₩64,028 | ₩65,221 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,417 | ₩65,275 | ₩63,076 | ₩64,926 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩63,250 | ₩63,907 | ₩60,515 | ₩62,714 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,438 | ₩65,134 | ₩63,358 | ₩64,846 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,655 | ₩62,995 | ₩61,490 | ₩62,995 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,936 | ₩61,936 | ₩59,932 | ₩60,528 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,588 | ₩61,950 | ₩60,139 | ₩61,869 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,456 | ₩60,528 | ₩59,174 | ₩60,046 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,959 | ₩59,348 | ₩58,101 | ₩58,691 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,645 | ₩58,691 | ₩57,163 | ₩58,503 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,841 | ₩57,913 | ₩55,893 | ₩57,846 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,486 | ₩55,862 | ₩55,004 | ₩55,661 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,870 | ₩55,607 | ₩53,891 | ₩54,856 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,337 | ₩57,337 | ₩56,090 | ₩56,908 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,358 | ₩57,618 | ₩56,117 | ₩57,310 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩55,205 | ₩55,909 | ₩53,998 | ₩54,896 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,299 | ₩55,781 | ₩54,481 | ₩55,741 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩55,004 | ₩55,326 | ₩53,958 | ₩54,159 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,749 | ₩54,776 | ₩53,958 | ₩54,668 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,320 | ₩54,776 | ₩54,119 | ₩54,736 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩53,234 | ₩53,757 | ₩52,717 | ₩53,663 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,872 | ₩53,180 | ₩52,094 | ₩53,073 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,563 | ₩53,167 | ₩51,853 | ₩53,113 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,512 | ₩51,812 | ₩50,411 | ₩51,745 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,592 | ₩51,318 | ₩50,244 | ₩50,927 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,707 | ₩50,250 | ₩49,372 | ₩50,083 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,908 | ₩50,176 | ₩48,909 | ₩49,935 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,886 | ₩46,650 | ₩45,255 | ₩46,610 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩46,114 | ₩46,603 | ₩45,705 | ₩46,087 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,499 | ₩46,028 | ₩43,432 | ₩45,886 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,947 | ₩46,248 | ₩44,846 | ₩45,684 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,238 | ₩44,196 | ₩42,158 | ₩44,183 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩44,089 | ₩44,102 | ₩41,394 | ₩41,796 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩43,982 | ₩44,504 | ₩43,492 | ₩43,740 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,221 | ₩46,221 | ₩44,290 | ₩44,303 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,280 | ₩47,696 | ₩46,744 | ₩47,173 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,671 | ₩46,811 | ₩45,483 | ₩46,583 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩46,033 | ₩47,159 | ₩45,738 | ₩46,382 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,744 | ₩46,824 | ₩44,404 | ₩44,893 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,920 | ₩47,139 | ₩44,628 | ₩46,905 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,221 | ₩46,690 | ₩45,872 | ₩45,899 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,859 | ₩46,154 | ₩45,510 | ₩45,993 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,591 | ₩46,221 | ₩45,537 | ₩45,711 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,269 | ₩45,766 | ₩44,424 | ₩44,518 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,510 | ₩45,698 | ₩44,417 | ₩44,732 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,845 | ₩46,500 | ₩45,792 | ₩46,181 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,684 | ₩46,704 | ₩45,591 | ₩45,698 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩43,190 | ₩45,617 | ₩43,098 | ₩45,483 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩44,183 | ₩45,202 | ₩43,660 | ₩43,847 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,416 | ₩46,146 | ₩44,250 | ₩45,282 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,363 | ₩46,228 | ₩45,081 | ₩45,926 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩45,014 | ₩45,389 | ₩43,713 | ₩44,907 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,979 | ₩47,401 | ₩45,878 | ₩47,361 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,301 | ₩47,119 | ₩46,301 | ₩46,945 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,447 | ₩48,447 | ₩46,435 | ₩47,267 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩48,004 | ₩48,634 | ₩48,004 | ₩48,380 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,864 | ₩47,635 | ₩46,371 | ₩47,280 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,838 | ₩46,958 | ₩45,973 | ₩46,409 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,596 | ₩47,669 | ₩46,375 | ₩47,159 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩46,207 | ₩46,730 | ₩45,993 | ₩46,677 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,301 | ₩47,267 | ₩46,100 | ₩46,744 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,617 | ₩46,623 | ₩45,001 | ₩46,288 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩46,167 | ₩46,878 | ₩45,322 | ₩46,342 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,562 | ₩47,709 | ₩45,872 | ₩46,114 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,803 | ₩47,843 | ₩46,328 | ₩47,320 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,669 | ₩47,708 | ₩46,734 | ₩46,851 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩46,006 | ₩47,657 | ₩45,792 | ₩47,387 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,478 | ₩46,194 | ₩44,344 | ₩46,127 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩43,043 | ₩44,216 | ₩42,815 | ₩43,526 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩46,047 | ₩46,047 | ₩42,962 | ₩43,767 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩47,106 | ₩47,307 | ₩44,920 | ₩45,939 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,859 | ₩46,978 | ₩45,859 | ₩46,489 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩47,186 | ₩47,751 | ₩46,020 | ₩46,221 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩48,085 | ₩48,111 | ₩46,040 | ₩47,414 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,272 | ₩48,527 | ₩47,888 | ₩48,366 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,905 | ₩47,548 | ₩46,717 | ₩47,508 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩46,127 | ₩46,623 | ₩46,060 | ₩46,342 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩46,207 | ₩46,516 | ₩45,805 | ₩46,355 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,878 | ₩46,878 | ₩45,899 | ₩46,248 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,832 | ₩46,455 | ₩45,215 | ₩45,993 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,457 | ₩46,274 | ₩45,363 | ₩45,550 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩46,999 | ₩47,079 | ₩46,476 | ₩46,797 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,932 | ₩47,201 | ₩46,502 | ₩46,556 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,784 | ₩46,784 | ₩45,631 | ₩46,073 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,838 | ₩47,361 | ₩46,634 | ₩46,985 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,617 | ₩46,764 | ₩45,617 | ₩46,677 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,229 | ₩46,174 | ₩45,148 | ₩46,033 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩46,033 | ₩46,073 | ₩44,813 | ₩45,081 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,912 | ₩46,342 | ₩45,664 | ₩46,087 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,859 | ₩46,207 | ₩45,121 | ₩46,194 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩46,207 | ₩46,328 | ₩45,349 | ₩45,658 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,524 | ₩46,013 | ₩44,987 | ₩45,349 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,242 | ₩45,242 | ₩44,652 | ₩44,652 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,363 | ₩45,550 | ₩45,094 | ₩45,135 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩45,175 | ₩45,497 | ₩44,960 | ₩45,282 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,644 | ₩45,680 | ₩45,340 | ₩45,510 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,524 | ₩45,604 | ₩45,383 | ₩45,591 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩45,188 | ₩45,517 | ₩44,867 | ₩45,457 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,537 | ₩45,537 | ₩44,966 | ₩45,188 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,861 | ₩44,838 | ₩43,854 | ₩44,665 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,499 | ₩43,763 | ₩43,070 | ₩43,351 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩44,022 | ₩44,022 | ₩42,265 | ₩42,346 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,646 | ₩44,169 | ₩43,438 | ₩43,861 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,671 | ₩45,671 | ₩44,712 | ₩44,732 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩47,066 | ₩47,066 | ₩44,960 | ₩45,255 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,441 | ₩47,884 | ₩46,484 | ₩47,830 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,575 | ₩48,219 | ₩47,294 | ₩48,004 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,401 | ₩47,816 | ₩47,200 | ₩47,776 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,414 | ₩47,696 | ₩47,133 | ₩47,535 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩47,079 | ₩47,374 | ₩46,709 | ₩47,052 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,462 | ₩46,730 | ₩46,120 | ₩46,650 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩46,154 | ₩46,516 | ₩45,511 | ₩46,476 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,677 | ₩47,495 | ₩46,288 | ₩46,462 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,939 | ₩46,382 | ₩45,564 | ₩45,979 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,261 | ₩46,623 | ₩46,114 | ₩46,623 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,510 | ₩46,160 | ₩45,255 | ₩45,939 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,263 | ₩45,001 | ₩43,224 | ₩44,920 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩43,177 | ₩44,833 | ₩43,043 | ₩44,732 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,815 | ₩43,190 | ₩41,327 | ₩42,654 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,543 | ₩46,543 | ₩42,869 | ₩43,016 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,384 | ₩45,389 | ₩44,129 | ₩44,773 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,317 | ₩44,746 | ₩43,538 | ₩44,142 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,376 | ₩46,087 | ₩44,585 | ₩45,027 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,874 | ₩45,942 | ₩43,619 | ₩45,470 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,851 | ₩46,851 | ₩44,612 | ₩45,135 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,897 | ₩47,937 | ₩47,045 | ₩47,361 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩48,111 | ₩48,111 | ₩47,176 | ₩47,562 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩48,111 | ₩48,600 | ₩47,816 | ₩48,514 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,368 | ₩46,757 | ₩45,081 | ₩46,757 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,608 | ₩48,688 | ₩46,864 | ₩47,133 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩47,991 | ₩49,064 | ₩47,821 | ₩48,608 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,903 | ₩49,694 | ₩48,306 | ₩48,366 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,780 | ₩50,793 | ₩50,002 | ₩50,297 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,418 | ₩50,659 | ₩49,627 | ₩50,203 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩50,096 | ₩50,458 | ₩49,546 | ₩49,627 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,632 | ₩51,008 | ₩50,197 | ₩50,793 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,533 | ₩49,922 | ₩49,184 | ₩49,801 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩48,996 | ₩49,023 | ₩48,554 | ₩48,970 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,857 | ₩48,098 | ₩47,736 | ₩47,884 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,778 | ₩47,025 | ₩45,778 | ₩46,918 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,610 | ₩46,796 | ₩45,135 | ₩45,899 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩47,106 | ₩47,106 | ₩46,494 | ₩46,717 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,294 | ₩47,401 | ₩47,052 | ₩47,052 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,556 | ₩46,901 | ₩45,886 | ₩46,704 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,481 | ₩47,736 | ₩46,704 | ₩47,106 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩47,025 | ₩47,280 | ₩46,154 | ₩46,851 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,342 | ₩46,698 | ₩45,416 | ₩45,939 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,401 | ₩47,669 | ₩46,911 | ₩47,481 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩48,138 | ₩48,232 | ₩45,792 | ₩45,832 | -4.79% | 230.2만 |
|---|