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 | ₩64,865 | ₩65,021 | ₩63,808 | ₩64,437 | -0.66% | 251.8만 |
| 2026.10.08 | ₩65,079 | ₩65,573 | ₩63,160 | ₩63,648 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,373 | ₩66,001 | ₩65,013 | ₩65,948 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,697 | ₩67,138 | ₩66,483 | ₩66,496 | -0.30% | 204.1만 |
| 2026.10.05 | ₩65,854 | ₩66,235 | ₩65,680 | ₩66,108 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,266 | ₩65,894 | ₩65,025 | ₩65,252 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,314 | ₩64,169 | ₩62,792 | ₩63,915 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,220 | ₩63,514 | ₩62,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,100 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩63,033 | ₩63,501 | ₩62,672 | ₩62,993 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩62,953 | ₩63,207 | ₩61,442 | ₩62,525 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,594 | ₩63,915 | ₩63,086 | ₩63,568 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,284 | ₩63,233 | ₩62,070 | ₩62,966 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,514 | ₩63,621 | ₩62,418 | ₩62,886 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,418 | ₩63,848 | ₩62,418 | ₩63,688 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,602 | ₩62,899 | ₩61,198 | ₩62,752 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩59,944 | ₩60,419 | ₩59,570 | ₩60,358 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩58,941 | ₩59,503 | ₩58,872 | ₩59,195 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,671 | ₩58,487 | ₩57,042 | ₩57,724 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,403 | ₩57,464 | ₩56,641 | ₩56,855 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩56,895 | ₩57,818 | ₩56,588 | ₩57,176 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,717 | ₩59,850 | ₩59,168 | ₩59,516 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩59,075 | ₩59,730 | ₩58,822 | ₩58,861 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,439 | ₩61,268 | ₩60,439 | ₩60,613 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,252 | ₩61,047 | ₩59,717 | ₩60,506 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,647 | ₩59,663 | ₩58,493 | ₩59,623 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,711 | ₩58,380 | ₩56,728 | ₩58,152 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,524 | ₩57,591 | ₩56,815 | ₩57,377 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,313 | ₩58,533 | ₩57,460 | ₩57,871 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩58,848 | ₩59,235 | ₩58,527 | ₩58,968 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩59,931 | ₩60,318 | ₩58,901 | ₩58,995 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,492 | ₩60,626 | ₩59,610 | ₩60,439 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,473 | ₩59,329 | ₩58,473 | ₩59,168 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,687 | ₩58,941 | ₩57,992 | ₩58,593 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,125 | ₩58,125 | ₩56,788 | ₩57,564 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩59,931 | ₩59,931 | ₩58,660 | ₩59,235 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩59,035 | ₩59,743 | ₩58,687 | ₩59,516 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,161 | ₩61,161 | ₩58,593 | ₩59,142 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,615 | ₩62,097 | ₩59,984 | ₩60,399 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,554 | ₩64,584 | ₩63,340 | ₩63,822 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,752 | ₩63,100 | ₩61,976 | ₩62,538 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,629 | ₩63,166 | ₩61,440 | ₩62,271 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,375 | ₩62,137 | ₩61,020 | ₩61,562 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩59,837 | ₩59,837 | ₩58,981 | ₩59,396 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,730 | ₩60,264 | ₩59,115 | ₩59,128 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,743 | ₩59,971 | ₩58,380 | ₩59,596 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,283 | ₩59,683 | ₩56,895 | ₩58,727 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,211 | ₩60,933 | ₩59,108 | ₩59,168 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩59,008 | ₩61,101 | ₩58,914 | ₩60,760 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,636 | ₩57,457 | ₩54,087 | ₩57,189 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,591 | ₩57,938 | ₩54,622 | ₩55,277 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩53,018 | ₩55,063 | ₩52,777 | ₩54,930 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,362 | ₩52,884 | ₩49,996 | ₩50,143 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,499 | ₩53,659 | ₩51,386 | ₩53,151 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩58,072 | ₩58,099 | ₩54,529 | ₩56,093 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,342 | ₩59,568 | ₩56,869 | ₩57,203 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩59,931 | ₩61,121 | ₩59,523 | ₩60,372 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,396 | ₩61,281 | ₩59,396 | ₩60,559 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,770 | ₩60,947 | ₩59,289 | ₩60,706 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩57,858 | ₩58,593 | ₩57,029 | ₩57,096 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,384 | ₩58,112 | ₩54,208 | ₩56,935 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩59,088 | ₩59,356 | ₩57,310 | ₩57,684 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,725 | ₩62,926 | ₩58,941 | ₩60,746 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩62,846 | ₩62,979 | ₩61,575 | ₩62,378 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,615 | ₩62,017 | ₩60,399 | ₩60,733 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,247 | ₩64,129 | ₩62,672 | ₩63,795 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,330 | ₩65,105 | ₩63,708 | ₩64,250 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,278 | ₩62,124 | ₩60,211 | ₩62,083 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,582 | ₩61,803 | ₩59,610 | ₩60,920 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,357 | ₩65,694 | ₩63,929 | ₩64,450 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,322 | ₩66,951 | ₩61,803 | ₩62,846 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩67,994 | ₩68,167 | ₩66,001 | ₩66,175 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,194 | ₩70,695 | ₩67,972 | ₩70,494 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,229 | ₩68,020 | ₩63,608 | ₩67,967 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩66,041 | ₩66,897 | ₩65,092 | ₩65,680 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,467 | ₩70,467 | ₩66,442 | ₩68,782 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,151 | ₩67,455 | ₩64,945 | ₩66,442 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,218 | ₩68,416 | ₩66,315 | ₩66,763 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩72,821 | ₩72,821 | ₩71,504 | ₩72,513 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,213 | ₩71,457 | ₩69,899 | ₩71,136 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩68,876 | ₩69,612 | ₩67,218 | ₩67,352 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,505 | ₩70,128 | ₩66,804 | ₩66,844 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,542 | ₩69,752 | ₩68,274 | ₩69,665 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩64,945 | ₩66,175 | ₩64,062 | ₩65,440 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩62,003 | ₩65,400 | ₩61,869 | ₩65,306 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,749 | ₩63,675 | ₩60,639 | ₩60,947 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,293 | ₩65,881 | ₩59,222 | ₩62,592 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩64,062 | ₩64,778 | ₩62,887 | ₩63,969 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,651 | ₩64,691 | ₩60,679 | ₩60,907 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,135 | ₩68,301 | ₩65,012 | ₩67,512 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩69,946 | ₩70,240 | ₩68,087 | ₩69,144 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩67,994 | ₩69,498 | ₩67,780 | ₩69,424 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,616 | ₩68,716 | ₩66,249 | ₩68,141 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,365 | ₩67,606 | ₩65,868 | ₩66,670 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩66,830 | ₩67,766 | ₩65,707 | ₩67,071 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,713 | ₩67,713 | ₩65,553 | ₩66,563 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,135 | ₩67,044 | ₩65,801 | ₩66,857 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩64,049 | ₩64,517 | ₩63,621 | ₩63,929 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,776 | ₩63,755 | ₩61,776 | ₩63,514 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩61,014 | ₩62,137 | ₩60,806 | ₩61,896 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,195 | ₩61,107 | ₩58,166 | ₩60,171 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,220 | ₩63,260 | ₩59,717 | ₩60,853 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,672 | ₩63,394 | ₩61,848 | ₩62,565 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,209 | ₩65,252 | ₩63,848 | ₩65,038 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,236 | ₩65,092 | ₩62,899 | ₩64,744 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩63,073 | ₩63,728 | ₩60,345 | ₩62,538 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,260 | ₩64,952 | ₩63,180 | ₩64,664 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,482 | ₩62,819 | ₩61,317 | ₩62,819 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,762 | ₩61,762 | ₩59,763 | ₩60,358 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,415 | ₩61,776 | ₩59,971 | ₩61,696 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,289 | ₩60,358 | ₩59,008 | ₩59,877 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,794 | ₩59,182 | ₩57,938 | ₩58,527 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,484 | ₩58,527 | ₩57,002 | ₩58,339 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,681 | ₩57,751 | ₩55,736 | ₩57,684 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,331 | ₩55,705 | ₩54,849 | ₩55,505 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,716 | ₩55,451 | ₩53,740 | ₩54,702 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,176 | ₩57,176 | ₩55,933 | ₩56,748 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,200 | ₩57,457 | ₩55,959 | ₩57,149 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩55,050 | ₩55,752 | ₩53,847 | ₩54,743 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,144 | ₩55,625 | ₩54,328 | ₩55,585 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩54,849 | ₩55,170 | ₩53,807 | ₩54,007 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,595 | ₩54,622 | ₩53,807 | ₩54,515 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,168 | ₩54,622 | ₩53,967 | ₩54,582 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩53,084 | ₩53,606 | ₩52,570 | ₩53,512 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,723 | ₩53,031 | ₩51,948 | ₩52,924 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,416 | ₩53,018 | ₩51,707 | ₩52,964 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,370 | ₩51,667 | ₩50,270 | ₩51,600 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,450 | ₩51,174 | ₩50,103 | ₩50,785 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,568 | ₩50,109 | ₩49,233 | ₩49,942 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,768 | ₩50,036 | ₩48,772 | ₩49,795 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,757 | ₩46,519 | ₩45,128 | ₩46,479 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩45,984 | ₩46,472 | ₩45,576 | ₩45,958 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,377 | ₩45,899 | ₩43,310 | ₩45,757 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,821 | ₩46,118 | ₩44,721 | ₩45,556 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,120 | ₩44,072 | ₩42,040 | ₩44,059 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩43,965 | ₩43,979 | ₩41,278 | ₩41,679 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩43,858 | ₩44,380 | ₩43,370 | ₩43,618 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,091 | ₩46,091 | ₩44,166 | ₩44,179 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,148 | ₩47,562 | ₩46,613 | ₩47,041 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,543 | ₩46,680 | ₩45,356 | ₩46,452 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩45,904 | ₩47,027 | ₩45,610 | ₩46,252 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,613 | ₩46,693 | ₩44,279 | ₩44,767 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,794 | ₩47,007 | ₩44,503 | ₩46,773 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,091 | ₩46,559 | ₩45,744 | ₩45,770 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,730 | ₩46,024 | ₩45,383 | ₩45,864 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,463 | ₩46,091 | ₩45,409 | ₩45,583 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,142 | ₩45,638 | ₩44,299 | ₩44,393 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,383 | ₩45,570 | ₩44,293 | ₩44,607 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,717 | ₩46,369 | ₩45,663 | ₩46,051 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,556 | ₩46,573 | ₩45,463 | ₩45,570 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩43,069 | ₩45,490 | ₩42,977 | ₩45,356 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩44,059 | ₩45,075 | ₩43,537 | ₩43,724 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,289 | ₩46,016 | ₩44,126 | ₩45,155 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,235 | ₩46,098 | ₩44,955 | ₩45,797 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩44,888 | ₩45,262 | ₩43,591 | ₩44,781 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,851 | ₩47,268 | ₩45,749 | ₩47,228 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,171 | ₩46,987 | ₩46,171 | ₩46,813 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,311 | ₩48,311 | ₩46,305 | ₩47,134 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩47,870 | ₩48,498 | ₩47,870 | ₩48,244 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,733 | ₩47,502 | ₩46,241 | ₩47,148 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,706 | ₩46,827 | ₩45,844 | ₩46,278 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,466 | ₩47,535 | ₩46,245 | ₩47,027 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩46,078 | ₩46,599 | ₩45,864 | ₩46,546 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,171 | ₩47,134 | ₩45,971 | ₩46,613 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,490 | ₩46,492 | ₩44,874 | ₩46,158 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩46,038 | ₩46,746 | ₩45,195 | ₩46,212 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,428 | ₩47,575 | ₩45,744 | ₩45,984 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,669 | ₩47,709 | ₩46,198 | ₩47,188 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,535 | ₩47,574 | ₩46,603 | ₩46,720 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩45,877 | ₩47,523 | ₩45,663 | ₩47,255 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,353 | ₩46,064 | ₩44,219 | ₩45,998 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩42,922 | ₩44,092 | ₩42,695 | ₩43,404 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩45,917 | ₩45,917 | ₩42,842 | ₩43,644 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩46,974 | ₩47,174 | ₩44,794 | ₩45,810 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,730 | ₩46,847 | ₩45,730 | ₩46,359 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩47,054 | ₩47,617 | ₩45,891 | ₩46,091 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩47,950 | ₩47,977 | ₩45,911 | ₩47,281 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,137 | ₩48,391 | ₩47,753 | ₩48,231 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,773 | ₩47,415 | ₩46,586 | ₩47,375 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩45,998 | ₩46,492 | ₩45,931 | ₩46,212 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩46,078 | ₩46,385 | ₩45,677 | ₩46,225 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,746 | ₩46,746 | ₩45,770 | ₩46,118 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,703 | ₩46,325 | ₩45,088 | ₩45,864 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,329 | ₩46,145 | ₩45,235 | ₩45,423 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩46,867 | ₩46,947 | ₩46,345 | ₩46,666 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,800 | ₩47,069 | ₩46,372 | ₩46,426 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,653 | ₩46,653 | ₩45,503 | ₩45,944 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,706 | ₩47,228 | ₩46,503 | ₩46,853 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,490 | ₩46,633 | ₩45,490 | ₩46,546 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,102 | ₩46,044 | ₩45,022 | ₩45,904 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩45,904 | ₩45,944 | ₩44,687 | ₩44,955 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,784 | ₩46,212 | ₩45,536 | ₩45,958 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,730 | ₩46,078 | ₩44,995 | ₩46,064 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩46,078 | ₩46,198 | ₩45,222 | ₩45,530 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,396 | ₩45,884 | ₩44,861 | ₩45,222 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,115 | ₩45,115 | ₩44,527 | ₩44,527 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,235 | ₩45,423 | ₩44,968 | ₩45,008 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩45,048 | ₩45,369 | ₩44,834 | ₩45,155 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,516 | ₩45,552 | ₩45,213 | ₩45,383 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,396 | ₩45,476 | ₩45,256 | ₩45,463 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩45,062 | ₩45,389 | ₩44,741 | ₩45,329 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,409 | ₩45,409 | ₩44,840 | ₩45,062 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,738 | ₩44,713 | ₩43,731 | ₩44,540 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,377 | ₩43,640 | ₩42,949 | ₩43,230 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩43,898 | ₩43,898 | ₩42,147 | ₩42,227 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,524 | ₩44,045 | ₩43,317 | ₩43,738 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,543 | ₩45,543 | ₩44,587 | ₩44,607 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩46,934 | ₩46,934 | ₩44,834 | ₩45,128 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,308 | ₩47,749 | ₩46,353 | ₩47,696 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,442 | ₩48,084 | ₩47,161 | ₩47,870 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,268 | ₩47,682 | ₩47,067 | ₩47,642 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,281 | ₩47,562 | ₩47,000 | ₩47,402 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩46,947 | ₩47,241 | ₩46,578 | ₩46,920 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,332 | ₩46,599 | ₩45,991 | ₩46,519 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩46,024 | ₩46,385 | ₩45,384 | ₩46,345 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,546 | ₩47,361 | ₩46,158 | ₩46,332 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,810 | ₩46,252 | ₩45,436 | ₩45,851 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,131 | ₩46,492 | ₩45,984 | ₩46,492 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,383 | ₩46,031 | ₩45,128 | ₩45,810 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,139 | ₩44,874 | ₩43,103 | ₩44,794 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩43,056 | ₩44,707 | ₩42,922 | ₩44,607 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,695 | ₩43,069 | ₩41,211 | ₩42,534 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,412 | ₩46,412 | ₩42,748 | ₩42,895 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,259 | ₩45,262 | ₩44,005 | ₩44,647 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,192 | ₩44,620 | ₩43,416 | ₩44,019 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,249 | ₩45,958 | ₩44,460 | ₩44,901 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,751 | ₩45,813 | ₩43,497 | ₩45,342 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,720 | ₩46,720 | ₩44,487 | ₩45,008 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,763 | ₩47,803 | ₩46,914 | ₩47,228 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩47,977 | ₩47,977 | ₩47,043 | ₩47,428 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩47,977 | ₩48,463 | ₩47,682 | ₩48,378 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,238 | ₩46,626 | ₩44,955 | ₩46,626 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,471 | ₩48,552 | ₩46,733 | ₩47,000 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩47,856 | ₩48,926 | ₩47,686 | ₩48,471 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,765 | ₩49,554 | ₩48,170 | ₩48,231 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,637 | ₩50,651 | ₩49,862 | ₩50,156 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,276 | ₩50,517 | ₩49,488 | ₩50,063 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩49,956 | ₩50,317 | ₩49,407 | ₩49,488 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,490 | ₩50,865 | ₩50,056 | ₩50,651 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,394 | ₩49,782 | ₩49,046 | ₩49,661 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩48,859 | ₩48,886 | ₩48,418 | ₩48,832 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,723 | ₩47,963 | ₩47,602 | ₩47,749 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,650 | ₩46,893 | ₩45,650 | ₩46,787 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,479 | ₩46,665 | ₩45,008 | ₩45,770 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩46,974 | ₩46,974 | ₩46,364 | ₩46,586 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,161 | ₩47,268 | ₩46,920 | ₩46,920 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,426 | ₩46,769 | ₩45,757 | ₩46,573 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,348 | ₩47,602 | ₩46,573 | ₩46,974 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩46,893 | ₩47,148 | ₩46,024 | ₩46,720 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,212 | ₩46,567 | ₩45,289 | ₩45,810 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,268 | ₩47,535 | ₩46,780 | ₩47,348 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩48,003 | ₩48,097 | ₩45,663 | ₩45,703 | -4.79% | 230.2만 |
|---|