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 | ₩64,968 | ₩65,125 | ₩63,910 | ₩64,540 | -0.66% | 251.8만 |
| 2026.10.08 | ₩65,183 | ₩65,678 | ₩63,261 | ₩63,750 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,477 | ₩66,107 | ₩65,117 | ₩66,053 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,803 | ₩67,245 | ₩66,589 | ₩66,602 | -0.30% | 204.1만 |
| 2026.10.05 | ₩65,960 | ₩66,341 | ₩65,785 | ₩66,214 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,370 | ₩66,000 | ₩65,129 | ₩65,357 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,415 | ₩64,272 | ₩62,893 | ₩64,018 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,321 | ₩63,616 | ₩63,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,201 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩63,134 | ₩63,602 | ₩62,772 | ₩63,093 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩63,053 | ₩63,308 | ₩61,540 | ₩62,625 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,696 | ₩64,018 | ₩63,187 | ₩63,669 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,384 | ₩63,335 | ₩62,169 | ₩63,067 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,616 | ₩63,723 | ₩62,518 | ₩62,986 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,518 | ₩63,951 | ₩62,518 | ₩63,790 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,701 | ₩63,000 | ₩61,296 | ₩62,852 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩60,040 | ₩60,515 | ₩59,665 | ₩60,455 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩59,035 | ₩59,598 | ₩58,966 | ₩59,290 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,763 | ₩58,580 | ₩57,134 | ₩57,817 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,495 | ₩57,556 | ₩56,732 | ₩56,946 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩56,986 | ₩57,910 | ₩56,678 | ₩57,268 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,812 | ₩59,946 | ₩59,263 | ₩59,611 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩59,169 | ₩59,826 | ₩58,916 | ₩58,955 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,535 | ₩61,366 | ₩60,535 | ₩60,710 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,348 | ₩61,145 | ₩59,812 | ₩60,602 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,741 | ₩59,759 | ₩58,587 | ₩59,718 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,803 | ₩58,473 | ₩56,819 | ₩58,245 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,616 | ₩57,683 | ₩56,906 | ₩57,469 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,406 | ₩58,627 | ₩57,552 | ₩57,964 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩58,942 | ₩59,330 | ₩58,620 | ₩59,062 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩60,027 | ₩60,415 | ₩58,995 | ₩59,089 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,589 | ₩60,723 | ₩59,705 | ₩60,535 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,567 | ₩59,424 | ₩58,567 | ₩59,263 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,781 | ₩59,035 | ₩58,085 | ₩58,687 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,219 | ₩58,219 | ₩56,879 | ₩57,656 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩60,027 | ₩60,027 | ₩58,754 | ₩59,330 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩59,129 | ₩59,839 | ₩58,781 | ₩59,611 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,259 | ₩61,259 | ₩58,687 | ₩59,236 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,714 | ₩62,196 | ₩60,080 | ₩60,495 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,656 | ₩64,687 | ₩63,442 | ₩63,924 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,852 | ₩63,201 | ₩62,076 | ₩62,638 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,727 | ₩63,268 | ₩61,539 | ₩62,370 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,473 | ₩62,236 | ₩61,118 | ₩61,660 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩59,933 | ₩59,933 | ₩59,076 | ₩59,491 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,826 | ₩60,360 | ₩59,210 | ₩59,223 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,839 | ₩60,067 | ₩58,473 | ₩59,692 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,375 | ₩59,779 | ₩56,986 | ₩58,821 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,308 | ₩61,031 | ₩59,203 | ₩59,263 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩59,102 | ₩61,198 | ₩59,009 | ₩60,857 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,723 | ₩57,549 | ₩54,174 | ₩57,281 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,683 | ₩58,031 | ₩54,710 | ₩55,366 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩53,102 | ₩55,152 | ₩52,861 | ₩55,018 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,446 | ₩52,969 | ₩50,076 | ₩50,223 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,585 | ₩53,745 | ₩51,469 | ₩53,236 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩58,165 | ₩58,192 | ₩54,616 | ₩56,183 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,437 | ₩59,664 | ₩56,960 | ₩57,294 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩60,027 | ₩61,218 | ₩59,618 | ₩60,468 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,491 | ₩61,379 | ₩59,491 | ₩60,656 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,866 | ₩61,044 | ₩59,384 | ₩60,803 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩57,951 | ₩58,687 | ₩57,120 | ₩57,187 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,473 | ₩58,205 | ₩54,294 | ₩57,027 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩59,183 | ₩59,451 | ₩57,402 | ₩57,777 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,826 | ₩63,027 | ₩59,035 | ₩60,843 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩62,946 | ₩63,080 | ₩61,674 | ₩62,477 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,714 | ₩62,116 | ₩60,495 | ₩60,830 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,348 | ₩64,232 | ₩62,772 | ₩63,897 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,433 | ₩65,210 | ₩63,810 | ₩64,352 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,375 | ₩62,223 | ₩60,308 | ₩62,183 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,681 | ₩61,902 | ₩59,705 | ₩61,018 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,460 | ₩65,799 | ₩64,031 | ₩64,553 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,428 | ₩67,058 | ₩61,902 | ₩62,946 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩68,102 | ₩68,276 | ₩66,107 | ₩66,281 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,303 | ₩70,808 | ₩68,081 | ₩70,607 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,335 | ₩68,129 | ₩63,710 | ₩68,076 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩66,147 | ₩67,004 | ₩65,196 | ₩65,785 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,580 | ₩70,580 | ₩66,549 | ₩68,893 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,259 | ₩67,563 | ₩65,049 | ₩66,549 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,326 | ₩68,526 | ₩66,422 | ₩66,870 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩72,937 | ₩72,937 | ₩71,618 | ₩72,629 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,326 | ₩71,571 | ₩70,011 | ₩71,250 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩68,986 | ₩69,723 | ₩67,326 | ₩67,460 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,616 | ₩70,240 | ₩66,910 | ₩66,951 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,651 | ₩69,864 | ₩68,384 | ₩69,776 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩65,049 | ₩66,281 | ₩64,165 | ₩65,544 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩62,102 | ₩65,504 | ₩61,968 | ₩65,410 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,848 | ₩63,777 | ₩60,736 | ₩61,044 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,397 | ₩65,986 | ₩59,317 | ₩62,692 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩64,165 | ₩64,881 | ₩62,988 | ₩64,071 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,754 | ₩64,794 | ₩60,777 | ₩61,004 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,241 | ₩68,410 | ₩65,116 | ₩67,620 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩70,058 | ₩70,352 | ₩68,196 | ₩69,254 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩68,102 | ₩69,609 | ₩67,888 | ₩69,535 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,723 | ₩68,826 | ₩66,355 | ₩68,250 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,473 | ₩67,714 | ₩65,973 | ₩66,777 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩66,937 | ₩67,875 | ₩65,812 | ₩67,178 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,821 | ₩67,821 | ₩65,658 | ₩66,669 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,241 | ₩67,151 | ₩65,906 | ₩66,964 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩64,152 | ₩64,620 | ₩63,723 | ₩64,031 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,875 | ₩63,857 | ₩61,875 | ₩63,616 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩61,111 | ₩62,236 | ₩60,904 | ₩61,995 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,290 | ₩61,205 | ₩58,259 | ₩60,268 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,321 | ₩63,361 | ₩59,812 | ₩60,951 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,772 | ₩63,495 | ₩61,947 | ₩62,665 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,312 | ₩65,357 | ₩63,951 | ₩65,143 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,339 | ₩65,196 | ₩63,000 | ₩64,848 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩63,174 | ₩63,830 | ₩60,442 | ₩62,638 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,361 | ₩65,056 | ₩63,281 | ₩64,768 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,580 | ₩62,919 | ₩61,415 | ₩62,919 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,861 | ₩61,861 | ₩59,859 | ₩60,455 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,513 | ₩61,875 | ₩60,067 | ₩61,794 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,384 | ₩60,455 | ₩59,102 | ₩59,973 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,888 | ₩59,277 | ₩58,031 | ₩58,620 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,576 | ₩58,620 | ₩57,094 | ₩58,433 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,772 | ₩57,844 | ₩55,825 | ₩57,777 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,419 | ₩55,794 | ₩54,937 | ₩55,594 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,803 | ₩55,540 | ₩53,826 | ₩54,790 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,268 | ₩57,268 | ₩56,022 | ₩56,839 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,290 | ₩57,549 | ₩56,049 | ₩57,241 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩55,138 | ₩55,841 | ₩53,933 | ₩54,830 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,232 | ₩55,714 | ₩54,415 | ₩55,674 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩54,937 | ₩55,259 | ₩53,893 | ₩54,094 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,683 | ₩54,710 | ₩53,893 | ₩54,602 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,254 | ₩54,710 | ₩54,053 | ₩54,669 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩53,169 | ₩53,692 | ₩52,654 | ₩53,598 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,808 | ₩53,116 | ₩52,031 | ₩53,009 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,500 | ₩53,102 | ₩51,790 | ₩53,049 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,451 | ₩51,750 | ₩50,350 | ₩51,683 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,531 | ₩51,256 | ₩50,183 | ₩50,866 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,647 | ₩50,190 | ₩49,312 | ₩50,022 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,848 | ₩50,116 | ₩48,850 | ₩49,875 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,830 | ₩46,594 | ₩45,201 | ₩46,553 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩46,058 | ₩46,547 | ₩45,649 | ₩46,031 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,446 | ₩45,972 | ₩43,379 | ₩45,830 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,893 | ₩46,192 | ₩44,792 | ₩45,629 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,187 | ₩44,143 | ₩42,107 | ₩44,129 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩44,036 | ₩44,049 | ₩41,344 | ₩41,745 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩43,928 | ₩44,451 | ₩43,440 | ₩43,687 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,165 | ₩46,165 | ₩44,236 | ₩44,250 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,223 | ₩47,638 | ₩46,687 | ₩47,116 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,616 | ₩46,754 | ₩45,428 | ₩46,527 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩45,977 | ₩47,102 | ₩45,683 | ₩46,326 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,687 | ₩46,768 | ₩44,350 | ₩44,839 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,866 | ₩47,082 | ₩44,574 | ₩46,848 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,165 | ₩46,634 | ₩45,817 | ₩45,844 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,803 | ₩46,098 | ₩45,455 | ₩45,937 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,536 | ₩46,165 | ₩45,482 | ₩45,656 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,214 | ₩45,711 | ₩44,370 | ₩44,464 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,455 | ₩45,643 | ₩44,364 | ₩44,678 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,790 | ₩46,444 | ₩45,736 | ₩46,125 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,629 | ₩46,647 | ₩45,536 | ₩45,643 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩43,138 | ₩45,562 | ₩43,046 | ₩45,428 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩44,129 | ₩45,147 | ₩43,607 | ₩43,794 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,361 | ₩46,090 | ₩44,196 | ₩45,227 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,308 | ₩46,172 | ₩45,027 | ₩45,870 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩44,960 | ₩45,335 | ₩43,661 | ₩44,852 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,924 | ₩47,344 | ₩45,822 | ₩47,303 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,245 | ₩47,062 | ₩46,245 | ₩46,888 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,388 | ₩48,388 | ₩46,379 | ₩47,210 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩47,946 | ₩48,576 | ₩47,946 | ₩48,321 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,808 | ₩47,578 | ₩46,315 | ₩47,223 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,781 | ₩46,902 | ₩45,917 | ₩46,352 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,540 | ₩47,611 | ₩46,319 | ₩47,102 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩46,152 | ₩46,674 | ₩45,937 | ₩46,620 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,245 | ₩47,210 | ₩46,044 | ₩46,687 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,562 | ₩46,567 | ₩44,946 | ₩46,232 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩46,111 | ₩46,821 | ₩45,268 | ₩46,286 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,504 | ₩47,652 | ₩45,817 | ₩46,058 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,745 | ₩47,786 | ₩46,272 | ₩47,263 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,611 | ₩47,650 | ₩46,678 | ₩46,794 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩45,951 | ₩47,599 | ₩45,736 | ₩47,330 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,424 | ₩46,138 | ₩44,290 | ₩46,071 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩42,991 | ₩44,163 | ₩42,763 | ₩43,473 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩45,991 | ₩45,991 | ₩42,911 | ₩43,714 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩47,049 | ₩47,250 | ₩44,866 | ₩45,884 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,803 | ₩46,922 | ₩45,803 | ₩46,433 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩47,129 | ₩47,693 | ₩45,964 | ₩46,165 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩48,027 | ₩48,053 | ₩45,984 | ₩47,357 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,214 | ₩48,469 | ₩47,830 | ₩48,308 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,848 | ₩47,491 | ₩46,661 | ₩47,451 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩46,071 | ₩46,567 | ₩46,004 | ₩46,286 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩46,152 | ₩46,460 | ₩45,750 | ₩46,299 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,821 | ₩46,821 | ₩45,844 | ₩46,192 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,777 | ₩46,399 | ₩45,161 | ₩45,937 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,402 | ₩46,219 | ₩45,308 | ₩45,495 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩46,942 | ₩47,022 | ₩46,419 | ₩46,741 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,875 | ₩47,144 | ₩46,446 | ₩46,500 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,727 | ₩46,727 | ₩45,576 | ₩46,018 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,781 | ₩47,303 | ₩46,577 | ₩46,928 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,562 | ₩46,707 | ₩45,562 | ₩46,620 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,174 | ₩46,118 | ₩45,094 | ₩45,977 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩45,977 | ₩46,018 | ₩44,759 | ₩45,027 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,857 | ₩46,286 | ₩45,609 | ₩46,031 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,803 | ₩46,152 | ₩45,067 | ₩46,138 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩46,152 | ₩46,272 | ₩45,294 | ₩45,602 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,469 | ₩45,957 | ₩44,933 | ₩45,294 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,187 | ₩45,187 | ₩44,598 | ₩44,598 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,308 | ₩45,495 | ₩45,040 | ₩45,080 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩45,120 | ₩45,442 | ₩44,906 | ₩45,227 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,589 | ₩45,625 | ₩45,285 | ₩45,455 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,469 | ₩45,549 | ₩45,328 | ₩45,536 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩45,134 | ₩45,462 | ₩44,812 | ₩45,402 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,482 | ₩45,482 | ₩44,911 | ₩45,134 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,808 | ₩44,784 | ₩43,801 | ₩44,611 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,446 | ₩43,710 | ₩43,018 | ₩43,299 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩43,969 | ₩43,969 | ₩42,214 | ₩42,294 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,594 | ₩44,116 | ₩43,386 | ₩43,808 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,616 | ₩45,616 | ₩44,658 | ₩44,678 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩47,009 | ₩47,009 | ₩44,906 | ₩45,201 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,384 | ₩47,826 | ₩46,427 | ₩47,772 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,518 | ₩48,161 | ₩47,236 | ₩47,946 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,344 | ₩47,759 | ₩47,143 | ₩47,719 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,357 | ₩47,638 | ₩47,076 | ₩47,477 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩47,022 | ₩47,317 | ₩46,652 | ₩46,995 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,406 | ₩46,674 | ₩46,065 | ₩46,594 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩46,098 | ₩46,460 | ₩45,457 | ₩46,419 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,620 | ₩47,437 | ₩46,232 | ₩46,406 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,884 | ₩46,326 | ₩45,509 | ₩45,924 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,205 | ₩46,567 | ₩46,058 | ₩46,567 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,455 | ₩46,105 | ₩45,201 | ₩45,884 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,210 | ₩44,946 | ₩43,172 | ₩44,866 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩43,125 | ₩44,779 | ₩42,991 | ₩44,678 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,763 | ₩43,138 | ₩41,277 | ₩42,602 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,486 | ₩46,486 | ₩42,817 | ₩42,964 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,330 | ₩45,335 | ₩44,076 | ₩44,719 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,263 | ₩44,692 | ₩43,485 | ₩44,089 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,321 | ₩46,031 | ₩44,531 | ₩44,973 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,821 | ₩45,886 | ₩43,567 | ₩45,415 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,794 | ₩46,794 | ₩44,558 | ₩45,080 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,839 | ₩47,879 | ₩46,989 | ₩47,303 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩48,053 | ₩48,053 | ₩47,119 | ₩47,504 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩48,053 | ₩48,541 | ₩47,759 | ₩48,455 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,312 | ₩46,701 | ₩45,027 | ₩46,701 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,549 | ₩48,629 | ₩46,808 | ₩47,076 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩47,933 | ₩49,004 | ₩47,763 | ₩48,549 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,844 | ₩49,634 | ₩48,248 | ₩48,308 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,719 | ₩50,732 | ₩49,942 | ₩50,236 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,357 | ₩50,598 | ₩49,567 | ₩50,143 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩50,036 | ₩50,397 | ₩49,486 | ₩49,567 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,571 | ₩50,946 | ₩50,136 | ₩50,732 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,473 | ₩49,861 | ₩49,125 | ₩49,741 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩48,937 | ₩48,964 | ₩48,495 | ₩48,911 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,799 | ₩48,040 | ₩47,678 | ₩47,826 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,723 | ₩46,969 | ₩45,723 | ₩46,861 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,553 | ₩46,740 | ₩45,080 | ₩45,844 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩47,049 | ₩47,049 | ₩46,438 | ₩46,661 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,236 | ₩47,344 | ₩46,995 | ₩46,995 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,500 | ₩46,844 | ₩45,830 | ₩46,647 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,424 | ₩47,678 | ₩46,647 | ₩47,049 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩46,969 | ₩47,223 | ₩46,098 | ₩46,794 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,286 | ₩46,642 | ₩45,361 | ₩45,884 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,344 | ₩47,611 | ₩46,855 | ₩47,424 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩48,080 | ₩48,174 | ₩45,736 | ₩45,777 | -4.79% | 230.2만 |
|---|