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 | ₩64,794 | ₩64,950 | ₩63,739 | ₩64,366 | -0.66% | 251.8만 |
| 2026.10.08 | ₩65,008 | ₩65,502 | ₩63,091 | ₩63,578 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,301 | ₩65,929 | ₩64,942 | ₩65,876 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,624 | ₩67,064 | ₩66,410 | ₩66,423 | -0.30% | 204.1만 |
| 2026.10.05 | ₩65,782 | ₩66,163 | ₩65,609 | ₩66,036 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,195 | ₩65,822 | ₩64,954 | ₩65,181 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,244 | ₩64,099 | ₩62,724 | ₩63,846 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,151 | ₩63,445 | ₩62,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,031 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩62,964 | ₩63,431 | ₩62,603 | ₩62,924 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩62,884 | ₩63,138 | ₩61,374 | ₩62,456 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,525 | ₩63,846 | ₩63,017 | ₩63,498 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,216 | ₩63,164 | ₩62,002 | ₩62,897 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,445 | ₩63,552 | ₩62,350 | ₩62,817 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,350 | ₩63,779 | ₩62,350 | ₩63,618 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,535 | ₩62,830 | ₩61,131 | ₩62,683 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩59,879 | ₩60,353 | ₩59,505 | ₩60,293 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩58,877 | ₩59,438 | ₩58,807 | ₩59,131 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,608 | ₩58,423 | ₩56,980 | ₩57,661 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,341 | ₩57,401 | ₩56,579 | ₩56,793 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩56,833 | ₩57,755 | ₩56,526 | ₩57,114 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,651 | ₩59,785 | ₩59,104 | ₩59,451 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩59,010 | ₩59,665 | ₩58,758 | ₩58,797 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,373 | ₩61,201 | ₩60,373 | ₩60,546 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,186 | ₩60,980 | ₩59,651 | ₩60,440 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,583 | ₩59,598 | ₩58,429 | ₩59,558 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,648 | ₩58,316 | ₩56,666 | ₩58,089 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,461 | ₩57,528 | ₩56,753 | ₩57,314 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,249 | ₩58,469 | ₩57,397 | ₩57,808 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩58,783 | ₩59,171 | ₩58,463 | ₩58,903 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩59,865 | ₩60,253 | ₩58,837 | ₩58,930 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,426 | ₩60,560 | ₩59,545 | ₩60,373 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,409 | ₩59,264 | ₩58,409 | ₩59,104 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,623 | ₩58,877 | ₩57,928 | ₩58,529 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,062 | ₩58,062 | ₩56,726 | ₩57,501 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩59,865 | ₩59,865 | ₩58,596 | ₩59,171 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩58,970 | ₩59,678 | ₩58,623 | ₩59,451 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,094 | ₩61,094 | ₩58,529 | ₩59,077 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,548 | ₩62,029 | ₩59,919 | ₩60,333 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,485 | ₩64,513 | ₩63,271 | ₩63,752 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,683 | ₩63,031 | ₩61,909 | ₩62,470 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,561 | ₩63,098 | ₩61,373 | ₩62,203 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,308 | ₩62,069 | ₩60,954 | ₩61,495 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩59,772 | ₩59,772 | ₩58,917 | ₩59,331 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,665 | ₩60,198 | ₩59,050 | ₩59,064 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,678 | ₩59,905 | ₩58,316 | ₩59,531 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,221 | ₩59,618 | ₩56,833 | ₩58,663 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,146 | ₩60,867 | ₩59,044 | ₩59,104 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩58,944 | ₩61,034 | ₩58,850 | ₩60,693 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,576 | ₩57,394 | ₩54,028 | ₩57,127 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,528 | ₩57,875 | ₩54,563 | ₩55,217 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩52,960 | ₩55,003 | ₩52,719 | ₩54,870 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,305 | ₩52,826 | ₩49,941 | ₩50,088 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,441 | ₩53,601 | ₩51,330 | ₩53,093 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩58,009 | ₩58,035 | ₩54,469 | ₩56,032 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,277 | ₩59,503 | ₩56,806 | ₩57,140 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩59,865 | ₩61,054 | ₩59,458 | ₩60,306 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,331 | ₩61,214 | ₩59,331 | ₩60,493 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,705 | ₩60,880 | ₩59,224 | ₩60,640 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩57,795 | ₩58,529 | ₩56,967 | ₩57,034 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,324 | ₩58,049 | ₩54,148 | ₩56,873 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩59,024 | ₩59,291 | ₩57,247 | ₩57,621 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,657 | ₩62,857 | ₩58,877 | ₩60,680 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩62,777 | ₩62,911 | ₩61,508 | ₩62,309 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,548 | ₩61,949 | ₩60,333 | ₩60,667 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,178 | ₩64,059 | ₩62,603 | ₩63,725 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,260 | ₩65,034 | ₩63,638 | ₩64,179 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,212 | ₩62,056 | ₩60,146 | ₩62,016 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,515 | ₩61,735 | ₩59,545 | ₩60,854 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,286 | ₩65,622 | ₩63,859 | ₩64,380 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,250 | ₩66,877 | ₩61,735 | ₩62,777 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩67,919 | ₩68,093 | ₩65,929 | ₩66,103 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,120 | ₩70,617 | ₩67,898 | ₩70,417 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,156 | ₩67,946 | ₩63,538 | ₩67,893 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩65,969 | ₩66,824 | ₩65,021 | ₩65,609 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,390 | ₩70,390 | ₩66,370 | ₩68,707 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,078 | ₩67,381 | ₩64,874 | ₩66,370 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,145 | ₩68,341 | ₩66,243 | ₩66,691 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩72,741 | ₩72,741 | ₩71,425 | ₩72,434 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,137 | ₩71,379 | ₩69,823 | ₩71,058 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩68,801 | ₩69,536 | ₩67,145 | ₩67,278 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,429 | ₩70,051 | ₩66,731 | ₩66,771 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,467 | ₩69,676 | ₩68,200 | ₩69,589 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩64,874 | ₩66,103 | ₩63,992 | ₩65,368 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩61,935 | ₩65,328 | ₩61,802 | ₩65,235 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,682 | ₩63,605 | ₩60,573 | ₩60,880 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,221 | ₩65,809 | ₩59,157 | ₩62,523 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩63,992 | ₩64,707 | ₩62,818 | ₩63,899 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,580 | ₩64,620 | ₩60,613 | ₩60,840 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,063 | ₩68,227 | ₩64,941 | ₩67,438 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩69,869 | ₩70,163 | ₩68,013 | ₩69,068 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩67,919 | ₩69,422 | ₩67,706 | ₩69,349 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,544 | ₩68,641 | ₩66,176 | ₩68,066 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,292 | ₩67,532 | ₩65,796 | ₩66,597 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩66,757 | ₩67,692 | ₩65,635 | ₩66,998 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,639 | ₩67,639 | ₩65,482 | ₩66,490 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,063 | ₩66,971 | ₩65,729 | ₩66,784 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩63,979 | ₩64,447 | ₩63,552 | ₩63,859 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,708 | ₩63,685 | ₩61,708 | ₩63,445 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩60,947 | ₩62,069 | ₩60,740 | ₩61,829 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,131 | ₩61,041 | ₩58,102 | ₩60,106 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,151 | ₩63,191 | ₩59,651 | ₩60,787 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,603 | ₩63,325 | ₩61,781 | ₩62,496 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,139 | ₩65,181 | ₩63,779 | ₩64,967 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,166 | ₩65,021 | ₩62,830 | ₩64,674 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩63,004 | ₩63,659 | ₩60,279 | ₩62,470 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,191 | ₩64,881 | ₩63,111 | ₩64,593 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,415 | ₩62,750 | ₩61,250 | ₩62,750 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,695 | ₩61,695 | ₩59,698 | ₩60,293 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,348 | ₩61,708 | ₩59,905 | ₩61,628 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,224 | ₩60,293 | ₩58,944 | ₩59,812 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,730 | ₩59,117 | ₩57,875 | ₩58,463 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,421 | ₩58,463 | ₩56,940 | ₩58,276 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,619 | ₩57,688 | ₩55,675 | ₩57,621 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,270 | ₩55,644 | ₩54,790 | ₩55,444 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,656 | ₩55,391 | ₩53,681 | ₩54,643 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,114 | ₩57,114 | ₩55,871 | ₩56,686 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,139 | ₩57,394 | ₩55,898 | ₩57,087 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩54,990 | ₩55,691 | ₩53,788 | ₩54,683 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,083 | ₩55,564 | ₩54,269 | ₩55,524 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩54,790 | ₩55,110 | ₩53,748 | ₩53,948 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,536 | ₩54,563 | ₩53,748 | ₩54,456 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,108 | ₩54,563 | ₩53,908 | ₩54,522 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩53,026 | ₩53,547 | ₩52,512 | ₩53,454 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,666 | ₩52,973 | ₩51,891 | ₩52,866 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,359 | ₩52,960 | ₩51,651 | ₩52,906 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,315 | ₩51,611 | ₩50,215 | ₩51,544 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,395 | ₩51,118 | ₩50,048 | ₩50,729 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,514 | ₩50,055 | ₩49,180 | ₩49,888 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,714 | ₩49,981 | ₩48,719 | ₩49,741 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,707 | ₩46,468 | ₩45,079 | ₩46,428 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩45,934 | ₩46,422 | ₩45,527 | ₩45,907 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,329 | ₩45,849 | ₩43,263 | ₩45,707 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,772 | ₩46,068 | ₩44,672 | ₩45,507 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,074 | ₩44,024 | ₩41,994 | ₩44,011 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩43,917 | ₩43,931 | ₩41,232 | ₩41,633 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩43,810 | ₩44,331 | ₩43,323 | ₩43,570 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,041 | ₩46,041 | ₩44,118 | ₩44,131 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,096 | ₩47,510 | ₩46,562 | ₩46,989 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,493 | ₩46,629 | ₩45,306 | ₩46,402 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩45,854 | ₩46,976 | ₩45,560 | ₩46,201 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,562 | ₩46,642 | ₩44,231 | ₩44,719 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,745 | ₩46,956 | ₩44,454 | ₩46,722 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,041 | ₩46,508 | ₩45,694 | ₩45,720 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,680 | ₩45,974 | ₩45,333 | ₩45,814 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,413 | ₩46,041 | ₩45,360 | ₩45,533 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,093 | ₩45,588 | ₩44,251 | ₩44,345 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,333 | ₩45,520 | ₩44,244 | ₩44,558 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,667 | ₩46,319 | ₩45,613 | ₩46,001 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,507 | ₩46,522 | ₩45,413 | ₩45,520 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩43,022 | ₩45,440 | ₩42,930 | ₩45,306 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩44,011 | ₩45,026 | ₩43,490 | ₩43,677 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,239 | ₩45,966 | ₩44,077 | ₩45,106 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,186 | ₩46,048 | ₩44,906 | ₩45,747 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩44,839 | ₩45,213 | ₩43,543 | ₩44,732 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,800 | ₩47,216 | ₩45,699 | ₩47,176 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,121 | ₩46,936 | ₩46,121 | ₩46,762 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,258 | ₩48,258 | ₩46,255 | ₩47,083 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩47,817 | ₩48,445 | ₩47,817 | ₩48,191 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,682 | ₩47,450 | ₩46,190 | ₩47,096 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,655 | ₩46,776 | ₩45,794 | ₩46,228 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,415 | ₩47,483 | ₩46,194 | ₩46,976 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩46,028 | ₩46,548 | ₩45,814 | ₩46,495 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,121 | ₩47,083 | ₩45,921 | ₩46,562 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,440 | ₩46,442 | ₩44,825 | ₩46,108 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩45,987 | ₩46,695 | ₩45,146 | ₩46,161 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,377 | ₩47,523 | ₩45,694 | ₩45,934 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,617 | ₩47,657 | ₩46,148 | ₩47,136 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,483 | ₩47,522 | ₩46,552 | ₩46,669 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩45,827 | ₩47,471 | ₩45,613 | ₩47,203 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,305 | ₩46,014 | ₩44,171 | ₩45,947 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩42,875 | ₩44,044 | ₩42,648 | ₩43,356 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩45,867 | ₩45,867 | ₩42,795 | ₩43,597 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩46,922 | ₩47,123 | ₩44,745 | ₩45,760 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,680 | ₩46,796 | ₩45,680 | ₩46,308 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩47,003 | ₩47,565 | ₩45,841 | ₩46,041 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩47,897 | ₩47,924 | ₩45,861 | ₩47,230 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,084 | ₩48,338 | ₩47,701 | ₩48,178 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,722 | ₩47,363 | ₩46,535 | ₩47,323 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩45,947 | ₩46,442 | ₩45,881 | ₩46,161 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩46,028 | ₩46,335 | ₩45,627 | ₩46,174 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,695 | ₩46,695 | ₩45,720 | ₩46,068 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,654 | ₩46,275 | ₩45,039 | ₩45,814 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,280 | ₩46,094 | ₩45,186 | ₩45,373 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩46,816 | ₩46,896 | ₩46,295 | ₩46,615 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,749 | ₩47,017 | ₩46,321 | ₩46,375 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,602 | ₩46,602 | ₩45,453 | ₩45,894 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,655 | ₩47,176 | ₩46,452 | ₩46,802 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,440 | ₩46,582 | ₩45,440 | ₩46,495 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,052 | ₩45,994 | ₩44,972 | ₩45,854 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩45,854 | ₩45,894 | ₩44,638 | ₩44,906 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,734 | ₩46,161 | ₩45,487 | ₩45,907 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,680 | ₩46,028 | ₩44,946 | ₩46,014 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩46,028 | ₩46,148 | ₩45,173 | ₩45,480 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,346 | ₩45,834 | ₩44,812 | ₩45,173 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,066 | ₩45,066 | ₩44,478 | ₩44,478 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,186 | ₩45,373 | ₩44,919 | ₩44,959 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩44,999 | ₩45,320 | ₩44,785 | ₩45,106 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,467 | ₩45,503 | ₩45,163 | ₩45,333 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,346 | ₩45,426 | ₩45,206 | ₩45,413 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩45,012 | ₩45,340 | ₩44,692 | ₩45,280 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,360 | ₩45,360 | ₩44,791 | ₩45,012 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,690 | ₩44,664 | ₩43,683 | ₩44,492 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,329 | ₩43,593 | ₩42,902 | ₩43,183 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩43,850 | ₩43,850 | ₩42,101 | ₩42,181 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,476 | ₩43,997 | ₩43,269 | ₩43,690 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,493 | ₩45,493 | ₩44,538 | ₩44,558 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩46,882 | ₩46,882 | ₩44,785 | ₩45,079 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,256 | ₩47,697 | ₩46,303 | ₩47,644 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,390 | ₩48,031 | ₩47,109 | ₩47,817 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,216 | ₩47,630 | ₩47,016 | ₩47,590 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,230 | ₩47,510 | ₩46,949 | ₩47,350 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩46,896 | ₩47,190 | ₩46,527 | ₩46,869 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,281 | ₩46,548 | ₩45,941 | ₩46,468 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩45,974 | ₩46,335 | ₩45,334 | ₩46,295 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,495 | ₩47,310 | ₩46,108 | ₩46,281 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,760 | ₩46,201 | ₩45,386 | ₩45,800 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,081 | ₩46,442 | ₩45,934 | ₩46,442 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,333 | ₩45,981 | ₩45,079 | ₩45,760 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,091 | ₩44,825 | ₩43,056 | ₩44,745 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩43,009 | ₩44,658 | ₩42,875 | ₩44,558 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,648 | ₩43,022 | ₩41,166 | ₩42,488 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,361 | ₩46,361 | ₩42,702 | ₩42,849 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,211 | ₩45,213 | ₩43,957 | ₩44,598 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,144 | ₩44,572 | ₩43,368 | ₩43,971 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,199 | ₩45,907 | ₩44,411 | ₩44,852 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,703 | ₩45,763 | ₩43,450 | ₩45,293 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,669 | ₩46,669 | ₩44,438 | ₩44,959 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,710 | ₩47,751 | ₩46,862 | ₩47,176 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩47,924 | ₩47,924 | ₩46,992 | ₩47,377 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩47,924 | ₩48,410 | ₩47,630 | ₩48,325 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,188 | ₩46,575 | ₩44,906 | ₩46,575 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,418 | ₩48,499 | ₩46,682 | ₩46,949 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩47,804 | ₩48,873 | ₩47,634 | ₩48,418 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,712 | ₩49,500 | ₩48,118 | ₩48,178 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,582 | ₩50,596 | ₩49,808 | ₩50,101 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,222 | ₩50,462 | ₩49,434 | ₩50,008 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩49,901 | ₩50,262 | ₩49,353 | ₩49,434 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,435 | ₩50,809 | ₩50,001 | ₩50,596 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,340 | ₩49,727 | ₩48,993 | ₩49,607 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩48,806 | ₩48,832 | ₩48,365 | ₩48,779 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,670 | ₩47,911 | ₩47,550 | ₩47,697 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,600 | ₩46,842 | ₩45,600 | ₩46,735 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,428 | ₩46,614 | ₩44,959 | ₩45,720 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩46,922 | ₩46,922 | ₩46,313 | ₩46,535 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,109 | ₩47,216 | ₩46,869 | ₩46,869 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,375 | ₩46,718 | ₩45,707 | ₩46,522 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,296 | ₩47,550 | ₩46,522 | ₩46,922 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩46,842 | ₩47,096 | ₩45,974 | ₩46,669 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,161 | ₩46,516 | ₩45,239 | ₩45,760 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,216 | ₩47,483 | ₩46,729 | ₩47,296 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩47,951 | ₩48,044 | ₩45,613 | ₩45,654 | -4.79% | 230.2만 |
|---|