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 | ₩64,833 | ₩64,989 | ₩63,777 | ₩64,405 | -0.66% | 251.8만 |
| 2026.10.08 | ₩65,046 | ₩65,541 | ₩63,129 | ₩63,616 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,341 | ₩65,969 | ₩64,981 | ₩65,915 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,664 | ₩67,105 | ₩66,450 | ₩66,463 | -0.30% | 204.1만 |
| 2026.10.05 | ₩65,822 | ₩66,203 | ₩65,648 | ₩66,076 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,234 | ₩65,862 | ₩64,993 | ₩65,220 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,282 | ₩64,138 | ₩62,761 | ₩63,884 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,189 | ₩63,483 | ₩62,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,068 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩63,002 | ₩63,469 | ₩62,641 | ₩62,962 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩62,921 | ₩63,175 | ₩61,411 | ₩62,494 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,563 | ₩63,884 | ₩63,055 | ₩63,536 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,253 | ₩63,202 | ₩62,039 | ₩62,935 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,483 | ₩63,590 | ₩62,387 | ₩62,855 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,387 | ₩63,817 | ₩62,387 | ₩63,657 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,572 | ₩62,868 | ₩61,168 | ₩62,721 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩59,914 | ₩60,389 | ₩59,540 | ₩60,329 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩58,912 | ₩59,473 | ₩58,843 | ₩59,166 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,642 | ₩58,458 | ₩57,014 | ₩57,696 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,375 | ₩57,435 | ₩56,613 | ₩56,827 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩56,867 | ₩57,789 | ₩56,560 | ₩57,148 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,687 | ₩59,821 | ₩59,139 | ₩59,487 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩59,046 | ₩59,701 | ₩58,793 | ₩58,832 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,409 | ₩61,238 | ₩60,409 | ₩60,583 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,222 | ₩61,017 | ₩59,687 | ₩60,476 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,618 | ₩59,634 | ₩58,464 | ₩59,594 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,682 | ₩58,351 | ₩56,700 | ₩58,124 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,495 | ₩57,562 | ₩56,787 | ₩57,348 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,284 | ₩58,504 | ₩57,431 | ₩57,843 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩58,818 | ₩59,206 | ₩58,498 | ₩58,939 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩59,901 | ₩60,289 | ₩58,872 | ₩58,965 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,462 | ₩60,596 | ₩59,580 | ₩60,409 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,444 | ₩59,300 | ₩58,444 | ₩59,139 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,658 | ₩58,912 | ₩57,963 | ₩58,565 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,097 | ₩58,097 | ₩56,760 | ₩57,535 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩59,901 | ₩59,901 | ₩58,631 | ₩59,206 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩59,006 | ₩59,714 | ₩58,658 | ₩59,487 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,131 | ₩61,131 | ₩58,565 | ₩59,113 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,585 | ₩62,066 | ₩59,954 | ₩60,369 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,523 | ₩64,552 | ₩63,309 | ₩63,790 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,721 | ₩63,068 | ₩61,946 | ₩62,507 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,598 | ₩63,135 | ₩61,410 | ₩62,240 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,344 | ₩62,106 | ₩60,990 | ₩61,532 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩59,807 | ₩59,807 | ₩58,952 | ₩59,366 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,701 | ₩60,234 | ₩59,086 | ₩59,099 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,714 | ₩59,941 | ₩58,351 | ₩59,567 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,255 | ₩59,654 | ₩56,867 | ₩58,698 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,182 | ₩60,903 | ₩59,079 | ₩59,139 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩58,979 | ₩61,070 | ₩58,885 | ₩60,730 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,609 | ₩57,429 | ₩54,061 | ₩57,161 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,562 | ₩57,910 | ₩54,595 | ₩55,250 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩52,991 | ₩55,036 | ₩52,751 | ₩54,903 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,337 | ₩52,858 | ₩49,971 | ₩50,118 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,473 | ₩53,633 | ₩51,361 | ₩53,125 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩58,043 | ₩58,070 | ₩54,502 | ₩56,065 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,313 | ₩59,539 | ₩56,840 | ₩57,175 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩59,901 | ₩61,090 | ₩59,493 | ₩60,342 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,366 | ₩61,251 | ₩59,366 | ₩60,529 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,741 | ₩60,917 | ₩59,260 | ₩60,676 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩57,829 | ₩58,565 | ₩57,001 | ₩57,068 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,357 | ₩58,083 | ₩54,181 | ₩56,907 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩59,059 | ₩59,326 | ₩57,282 | ₩57,656 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,694 | ₩62,895 | ₩58,912 | ₩60,716 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩62,815 | ₩62,948 | ₩61,545 | ₩62,347 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,585 | ₩61,986 | ₩60,369 | ₩60,703 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,216 | ₩64,098 | ₩62,641 | ₩63,763 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,298 | ₩65,073 | ₩63,677 | ₩64,218 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,249 | ₩62,093 | ₩60,182 | ₩62,053 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,552 | ₩61,772 | ₩59,580 | ₩60,890 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,325 | ₩65,661 | ₩63,897 | ₩64,418 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,289 | ₩66,918 | ₩61,772 | ₩62,815 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩67,960 | ₩68,134 | ₩65,969 | ₩66,142 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,160 | ₩70,660 | ₩67,939 | ₩70,459 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,196 | ₩67,987 | ₩63,576 | ₩67,933 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩66,009 | ₩66,864 | ₩65,060 | ₩65,648 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,432 | ₩70,432 | ₩66,410 | ₩68,749 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,118 | ₩67,421 | ₩64,913 | ₩66,410 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,185 | ₩68,382 | ₩66,283 | ₩66,730 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩72,785 | ₩72,785 | ₩71,468 | ₩72,477 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,179 | ₩71,421 | ₩69,864 | ₩71,101 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩68,842 | ₩69,577 | ₩67,185 | ₩67,318 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,470 | ₩70,093 | ₩66,771 | ₩66,811 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,508 | ₩69,717 | ₩68,241 | ₩69,631 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩64,913 | ₩66,142 | ₩64,031 | ₩65,407 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩61,973 | ₩65,367 | ₩61,839 | ₩65,274 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,719 | ₩63,643 | ₩60,609 | ₩60,917 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,260 | ₩65,848 | ₩59,193 | ₩62,561 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩64,031 | ₩64,746 | ₩62,856 | ₩63,937 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,619 | ₩64,659 | ₩60,649 | ₩60,877 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,102 | ₩68,267 | ₩64,980 | ₩67,479 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩69,911 | ₩70,205 | ₩68,054 | ₩69,109 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩67,960 | ₩69,464 | ₩67,746 | ₩69,390 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,583 | ₩68,682 | ₩66,216 | ₩68,107 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,332 | ₩67,572 | ₩65,835 | ₩66,637 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩66,797 | ₩67,733 | ₩65,675 | ₩67,038 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,679 | ₩67,679 | ₩65,521 | ₩66,530 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,102 | ₩67,011 | ₩65,768 | ₩66,824 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩64,017 | ₩64,485 | ₩63,590 | ₩63,897 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,745 | ₩63,723 | ₩61,745 | ₩63,483 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩60,984 | ₩62,106 | ₩60,776 | ₩61,866 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,166 | ₩61,077 | ₩58,137 | ₩60,142 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,189 | ₩63,229 | ₩59,687 | ₩60,823 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,641 | ₩63,363 | ₩61,818 | ₩62,534 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,178 | ₩65,220 | ₩63,817 | ₩65,006 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,205 | ₩65,060 | ₩62,868 | ₩64,712 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩63,042 | ₩63,697 | ₩60,315 | ₩62,507 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,229 | ₩64,920 | ₩63,149 | ₩64,632 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,451 | ₩62,788 | ₩61,287 | ₩62,788 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,732 | ₩61,732 | ₩59,734 | ₩60,329 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,385 | ₩61,745 | ₩59,941 | ₩61,665 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,260 | ₩60,329 | ₩58,979 | ₩59,848 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,765 | ₩59,153 | ₩57,910 | ₩58,498 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,455 | ₩58,498 | ₩56,974 | ₩58,311 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,653 | ₩57,723 | ₩55,708 | ₩57,656 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,304 | ₩55,678 | ₩54,822 | ₩55,477 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,689 | ₩55,424 | ₩53,713 | ₩54,675 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,148 | ₩57,148 | ₩55,905 | ₩56,720 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,172 | ₩57,429 | ₩55,932 | ₩57,121 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩55,023 | ₩55,725 | ₩53,820 | ₩54,715 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,116 | ₩55,598 | ₩54,301 | ₩55,557 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩54,822 | ₩55,143 | ₩53,780 | ₩53,980 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,568 | ₩54,595 | ₩53,780 | ₩54,488 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,141 | ₩54,595 | ₩53,940 | ₩54,555 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩53,058 | ₩53,579 | ₩52,544 | ₩53,486 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,697 | ₩53,005 | ₩51,922 | ₩52,898 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,390 | ₩52,991 | ₩51,682 | ₩52,938 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,345 | ₩51,642 | ₩50,245 | ₩51,575 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,425 | ₩51,148 | ₩50,078 | ₩50,760 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,543 | ₩50,085 | ₩49,209 | ₩49,918 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,744 | ₩50,011 | ₩48,748 | ₩49,771 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,734 | ₩46,496 | ₩45,106 | ₩46,456 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩45,962 | ₩46,449 | ₩45,554 | ₩45,935 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,355 | ₩45,876 | ₩43,289 | ₩45,734 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,799 | ₩46,095 | ₩44,699 | ₩45,534 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,099 | ₩44,050 | ₩42,019 | ₩44,037 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩43,943 | ₩43,957 | ₩41,257 | ₩41,658 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩43,837 | ₩44,358 | ₩43,349 | ₩43,596 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,068 | ₩46,068 | ₩44,144 | ₩44,157 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,124 | ₩47,539 | ₩46,590 | ₩47,017 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,521 | ₩46,657 | ₩45,333 | ₩46,429 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩45,881 | ₩47,004 | ₩45,587 | ₩46,229 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,590 | ₩46,670 | ₩44,258 | ₩44,745 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,772 | ₩46,984 | ₩44,481 | ₩46,750 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,068 | ₩46,536 | ₩45,721 | ₩45,748 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,708 | ₩46,002 | ₩45,360 | ₩45,841 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,440 | ₩46,068 | ₩45,387 | ₩45,561 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,120 | ₩45,615 | ₩44,278 | ₩44,371 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,360 | ₩45,547 | ₩44,271 | ₩44,585 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,694 | ₩46,346 | ₩45,641 | ₩46,028 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,534 | ₩46,550 | ₩45,440 | ₩45,547 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩43,048 | ₩45,467 | ₩42,956 | ₩45,333 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩44,037 | ₩45,053 | ₩43,516 | ₩43,703 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,267 | ₩45,994 | ₩44,104 | ₩45,133 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,213 | ₩46,075 | ₩44,932 | ₩45,774 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩44,866 | ₩45,240 | ₩43,569 | ₩44,759 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,828 | ₩47,245 | ₩45,726 | ₩47,204 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,149 | ₩46,964 | ₩46,149 | ₩46,790 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,287 | ₩48,287 | ₩46,282 | ₩47,111 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩47,846 | ₩48,474 | ₩47,846 | ₩48,220 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,710 | ₩47,478 | ₩46,218 | ₩47,124 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,683 | ₩46,804 | ₩45,821 | ₩46,256 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,443 | ₩47,512 | ₩46,222 | ₩47,004 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩46,055 | ₩46,576 | ₩45,841 | ₩46,523 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,149 | ₩47,111 | ₩45,948 | ₩46,590 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,467 | ₩46,469 | ₩44,852 | ₩46,135 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩46,015 | ₩46,723 | ₩45,173 | ₩46,189 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,405 | ₩47,552 | ₩45,721 | ₩45,962 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,646 | ₩47,686 | ₩46,175 | ₩47,164 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,512 | ₩47,551 | ₩46,580 | ₩46,697 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩45,855 | ₩47,500 | ₩45,641 | ₩47,231 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,331 | ₩46,042 | ₩44,197 | ₩45,975 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩42,901 | ₩44,070 | ₩42,674 | ₩43,382 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩45,895 | ₩45,895 | ₩42,821 | ₩43,623 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩46,951 | ₩47,151 | ₩44,772 | ₩45,788 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,708 | ₩46,824 | ₩45,708 | ₩46,336 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩47,031 | ₩47,593 | ₩45,868 | ₩46,068 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩47,926 | ₩47,953 | ₩45,888 | ₩47,258 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,113 | ₩48,367 | ₩47,730 | ₩48,207 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,750 | ₩47,392 | ₩46,563 | ₩47,351 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩45,975 | ₩46,469 | ₩45,908 | ₩46,189 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩46,055 | ₩46,362 | ₩45,654 | ₩46,202 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,723 | ₩46,723 | ₩45,748 | ₩46,095 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,681 | ₩46,302 | ₩45,066 | ₩45,841 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,307 | ₩46,122 | ₩45,213 | ₩45,400 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩46,844 | ₩46,924 | ₩46,322 | ₩46,643 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,777 | ₩47,045 | ₩46,349 | ₩46,403 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,630 | ₩46,630 | ₩45,480 | ₩45,921 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,683 | ₩47,204 | ₩46,480 | ₩46,830 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,467 | ₩46,610 | ₩45,467 | ₩46,523 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,079 | ₩46,022 | ₩44,999 | ₩45,881 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩45,881 | ₩45,921 | ₩44,665 | ₩44,932 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,761 | ₩46,189 | ₩45,514 | ₩45,935 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,708 | ₩46,055 | ₩44,973 | ₩46,042 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩46,055 | ₩46,175 | ₩45,200 | ₩45,507 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,373 | ₩45,861 | ₩44,839 | ₩45,200 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,093 | ₩45,093 | ₩44,505 | ₩44,505 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,213 | ₩45,400 | ₩44,946 | ₩44,986 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩45,026 | ₩45,347 | ₩44,812 | ₩45,133 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,494 | ₩45,530 | ₩45,190 | ₩45,360 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,373 | ₩45,454 | ₩45,233 | ₩45,440 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩45,039 | ₩45,367 | ₩44,719 | ₩45,307 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,387 | ₩45,387 | ₩44,818 | ₩45,039 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,716 | ₩44,691 | ₩43,710 | ₩44,518 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,355 | ₩43,619 | ₩42,928 | ₩43,208 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩43,877 | ₩43,877 | ₩42,126 | ₩42,206 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,502 | ₩44,024 | ₩43,295 | ₩43,716 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,521 | ₩45,521 | ₩44,565 | ₩44,585 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩46,910 | ₩46,910 | ₩44,812 | ₩45,106 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,285 | ₩47,726 | ₩46,330 | ₩47,672 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,418 | ₩48,060 | ₩47,138 | ₩47,846 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,245 | ₩47,659 | ₩47,044 | ₩47,619 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,258 | ₩47,539 | ₩46,977 | ₩47,378 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩46,924 | ₩47,218 | ₩46,555 | ₩46,897 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,309 | ₩46,576 | ₩45,968 | ₩46,496 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩46,002 | ₩46,362 | ₩45,361 | ₩46,322 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,523 | ₩47,338 | ₩46,135 | ₩46,309 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,788 | ₩46,229 | ₩45,414 | ₩45,828 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,109 | ₩46,469 | ₩45,962 | ₩46,469 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,360 | ₩46,008 | ₩45,106 | ₩45,788 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,117 | ₩44,852 | ₩43,081 | ₩44,772 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩43,035 | ₩44,685 | ₩42,901 | ₩44,585 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,674 | ₩43,048 | ₩41,190 | ₩42,513 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,389 | ₩46,389 | ₩42,727 | ₩42,874 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,237 | ₩45,240 | ₩43,984 | ₩44,625 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,171 | ₩44,598 | ₩43,394 | ₩43,997 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,226 | ₩45,935 | ₩44,438 | ₩44,879 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,730 | ₩45,790 | ₩43,476 | ₩45,320 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,697 | ₩46,697 | ₩44,465 | ₩44,986 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,739 | ₩47,779 | ₩46,890 | ₩47,204 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩47,953 | ₩47,953 | ₩47,020 | ₩47,405 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩47,953 | ₩48,439 | ₩47,659 | ₩48,354 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,215 | ₩46,603 | ₩44,932 | ₩46,603 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,447 | ₩48,528 | ₩46,710 | ₩46,977 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩47,833 | ₩48,902 | ₩47,663 | ₩48,447 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,741 | ₩49,530 | ₩48,147 | ₩48,207 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,612 | ₩50,626 | ₩49,837 | ₩50,131 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,252 | ₩50,492 | ₩49,463 | ₩50,038 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩49,931 | ₩50,292 | ₩49,383 | ₩49,463 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,465 | ₩50,840 | ₩50,031 | ₩50,626 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,370 | ₩49,757 | ₩49,022 | ₩49,637 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩48,835 | ₩48,862 | ₩48,394 | ₩48,808 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,699 | ₩47,940 | ₩47,579 | ₩47,726 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,627 | ₩46,870 | ₩45,627 | ₩46,763 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,456 | ₩46,642 | ₩44,986 | ₩45,748 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩46,951 | ₩46,951 | ₩46,341 | ₩46,563 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,138 | ₩47,245 | ₩46,897 | ₩46,897 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,403 | ₩46,746 | ₩45,734 | ₩46,550 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,325 | ₩47,579 | ₩46,550 | ₩46,951 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩46,870 | ₩47,124 | ₩46,002 | ₩46,697 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,189 | ₩46,544 | ₩45,267 | ₩45,788 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,245 | ₩47,512 | ₩46,757 | ₩47,325 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩47,980 | ₩48,073 | ₩45,641 | ₩45,681 | -4.79% | 230.2만 |
|---|