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 | ₩64,711 | ₩64,867 | ₩63,657 | ₩64,284 | -0.66% | 251.8만 |
| 2026.10.08 | ₩64,924 | ₩65,418 | ₩63,010 | ₩63,497 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,218 | ₩65,845 | ₩64,859 | ₩65,791 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,538 | ₩66,979 | ₩66,325 | ₩66,338 | -0.30% | 204.1만 |
| 2026.10.05 | ₩65,698 | ₩66,078 | ₩65,525 | ₩65,951 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,111 | ₩65,738 | ₩64,871 | ₩65,098 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,163 | ₩64,017 | ₩62,643 | ₩63,764 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,070 | ₩63,364 | ₩62,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,950 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩62,883 | ₩63,350 | ₩62,523 | ₩62,843 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩62,803 | ₩63,057 | ₩61,296 | ₩62,376 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,444 | ₩63,764 | ₩62,937 | ₩63,417 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,136 | ₩63,083 | ₩61,923 | ₩62,817 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,364 | ₩63,470 | ₩62,270 | ₩62,737 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,270 | ₩63,697 | ₩62,270 | ₩63,537 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,456 | ₩62,750 | ₩61,053 | ₩62,603 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩59,802 | ₩60,275 | ₩59,428 | ₩60,215 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩58,801 | ₩59,362 | ₩58,732 | ₩59,055 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,534 | ₩58,348 | ₩56,907 | ₩57,587 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,267 | ₩57,327 | ₩56,507 | ₩56,720 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩56,760 | ₩57,681 | ₩56,454 | ₩57,041 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,575 | ₩59,708 | ₩59,028 | ₩59,375 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩58,935 | ₩59,588 | ₩58,683 | ₩58,721 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,295 | ₩61,123 | ₩60,295 | ₩60,469 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,109 | ₩60,902 | ₩59,575 | ₩60,362 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,508 | ₩59,522 | ₩58,355 | ₩59,482 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,574 | ₩58,241 | ₩56,594 | ₩58,014 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,387 | ₩57,454 | ₩56,680 | ₩57,241 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,174 | ₩58,395 | ₩57,323 | ₩57,734 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩58,708 | ₩59,095 | ₩58,388 | ₩58,828 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩59,789 | ₩60,175 | ₩58,761 | ₩58,855 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,349 | ₩60,482 | ₩59,468 | ₩60,295 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,335 | ₩59,188 | ₩58,335 | ₩59,028 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,548 | ₩58,801 | ₩57,854 | ₩58,455 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩57,988 | ₩57,988 | ₩56,654 | ₩57,427 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩59,789 | ₩59,789 | ₩58,521 | ₩59,095 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩58,895 | ₩59,602 | ₩58,548 | ₩59,375 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,016 | ₩61,016 | ₩58,455 | ₩59,001 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,469 | ₩61,950 | ₩59,842 | ₩60,255 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,404 | ₩64,431 | ₩63,190 | ₩63,670 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,603 | ₩62,950 | ₩61,830 | ₩62,390 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,483 | ₩63,017 | ₩61,295 | ₩62,123 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,229 | ₩61,990 | ₩60,876 | ₩61,416 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩59,695 | ₩59,695 | ₩58,841 | ₩59,255 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,588 | ₩60,121 | ₩58,975 | ₩58,988 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,602 | ₩59,829 | ₩58,241 | ₩59,455 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,147 | ₩59,542 | ₩56,760 | ₩58,588 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,069 | ₩60,789 | ₩58,968 | ₩59,028 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩58,868 | ₩60,956 | ₩58,775 | ₩60,616 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,506 | ₩57,321 | ₩53,959 | ₩57,054 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,454 | ₩57,801 | ₩54,493 | ₩55,146 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩52,892 | ₩54,933 | ₩52,652 | ₩54,799 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,238 | ₩52,759 | ₩49,877 | ₩50,024 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,372 | ₩53,532 | ₩51,264 | ₩53,025 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩57,934 | ₩57,961 | ₩54,399 | ₩55,960 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,202 | ₩59,427 | ₩56,734 | ₩57,067 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩59,789 | ₩60,976 | ₩59,382 | ₩60,229 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,255 | ₩61,136 | ₩59,255 | ₩60,416 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,628 | ₩60,802 | ₩59,148 | ₩60,562 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩57,721 | ₩58,455 | ₩56,894 | ₩56,961 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,253 | ₩57,974 | ₩54,079 | ₩56,800 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩58,948 | ₩59,215 | ₩57,174 | ₩57,547 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,577 | ₩62,777 | ₩58,801 | ₩60,602 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩62,697 | ₩62,830 | ₩61,429 | ₩62,230 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,469 | ₩61,870 | ₩60,255 | ₩60,589 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,097 | ₩63,977 | ₩62,523 | ₩63,644 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,177 | ₩64,951 | ₩63,557 | ₩64,097 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,135 | ₩61,976 | ₩60,069 | ₩61,936 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,436 | ₩61,656 | ₩59,468 | ₩60,776 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,204 | ₩65,538 | ₩63,777 | ₩64,297 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,165 | ₩66,792 | ₩61,656 | ₩62,697 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩67,832 | ₩68,006 | ₩65,845 | ₩66,018 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,032 | ₩70,527 | ₩67,811 | ₩70,327 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,072 | ₩67,859 | ₩63,457 | ₩67,806 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩65,885 | ₩66,739 | ₩64,938 | ₩65,525 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,300 | ₩70,300 | ₩66,285 | ₩68,619 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩66,992 | ₩67,295 | ₩64,791 | ₩66,285 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,059 | ₩68,254 | ₩66,158 | ₩66,605 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩72,648 | ₩72,648 | ₩71,334 | ₩72,341 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,047 | ₩71,287 | ₩69,733 | ₩70,967 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩68,713 | ₩69,446 | ₩67,059 | ₩67,192 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,340 | ₩69,961 | ₩66,645 | ₩66,685 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,379 | ₩69,587 | ₩68,113 | ₩69,500 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩64,791 | ₩66,018 | ₩63,911 | ₩65,284 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩61,856 | ₩65,244 | ₩61,723 | ₩65,151 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,603 | ₩63,524 | ₩60,496 | ₩60,802 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,138 | ₩65,725 | ₩59,082 | ₩62,443 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩63,911 | ₩64,624 | ₩62,738 | ₩63,817 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,497 | ₩64,537 | ₩60,536 | ₩60,762 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩65,978 | ₩68,139 | ₩64,858 | ₩67,352 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩69,780 | ₩70,073 | ₩67,926 | ₩68,980 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩67,832 | ₩69,333 | ₩67,619 | ₩69,260 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,458 | ₩68,553 | ₩66,092 | ₩67,979 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,205 | ₩67,446 | ₩65,711 | ₩66,512 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩66,672 | ₩67,606 | ₩65,551 | ₩66,912 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,552 | ₩67,552 | ₩65,398 | ₩66,405 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩65,978 | ₩66,885 | ₩65,645 | ₩66,699 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩63,897 | ₩64,364 | ₩63,470 | ₩63,777 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,629 | ₩63,604 | ₩61,629 | ₩63,364 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩60,869 | ₩61,990 | ₩60,662 | ₩61,749 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,055 | ₩60,962 | ₩58,028 | ₩60,029 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,070 | ₩63,110 | ₩59,575 | ₩60,709 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,523 | ₩63,244 | ₩61,701 | ₩62,416 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,057 | ₩65,098 | ₩63,697 | ₩64,884 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,084 | ₩64,938 | ₩62,750 | ₩64,591 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩62,923 | ₩63,577 | ₩60,202 | ₩62,390 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,110 | ₩64,798 | ₩63,030 | ₩64,511 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,336 | ₩62,670 | ₩61,172 | ₩62,670 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,616 | ₩61,616 | ₩59,622 | ₩60,215 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,269 | ₩61,629 | ₩59,829 | ₩61,549 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,148 | ₩60,215 | ₩58,868 | ₩59,735 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,655 | ₩59,042 | ₩57,801 | ₩58,388 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,347 | ₩58,388 | ₩56,867 | ₩58,201 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,547 | ₩57,614 | ₩55,604 | ₩57,547 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,200 | ₩55,573 | ₩54,719 | ₩55,373 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,586 | ₩55,320 | ₩53,612 | ₩54,573 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,041 | ₩57,041 | ₩55,800 | ₩56,614 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,067 | ₩57,321 | ₩55,827 | ₩57,014 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩54,920 | ₩55,620 | ₩53,719 | ₩54,613 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,013 | ₩55,493 | ₩54,199 | ₩55,453 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩54,719 | ₩55,040 | ₩53,679 | ₩53,879 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,466 | ₩54,493 | ₩53,679 | ₩54,386 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,039 | ₩54,493 | ₩53,839 | ₩54,453 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩52,959 | ₩53,479 | ₩52,445 | ₩53,385 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,598 | ₩52,905 | ₩51,825 | ₩52,799 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,292 | ₩52,892 | ₩51,585 | ₩52,839 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,251 | ₩51,545 | ₩50,151 | ₩51,478 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,331 | ₩51,052 | ₩49,984 | ₩50,664 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,450 | ₩49,991 | ₩49,117 | ₩49,824 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,650 | ₩49,917 | ₩48,657 | ₩49,677 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,648 | ₩46,409 | ₩45,021 | ₩46,369 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩45,875 | ₩46,362 | ₩45,468 | ₩45,849 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,274 | ₩45,790 | ₩43,207 | ₩45,648 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,715 | ₩46,009 | ₩44,615 | ₩45,448 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,020 | ₩43,968 | ₩41,940 | ₩43,954 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩43,861 | ₩43,874 | ₩41,180 | ₩41,580 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩43,754 | ₩44,274 | ₩43,267 | ₩43,514 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩45,982 | ₩45,982 | ₩44,061 | ₩44,074 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,036 | ₩47,449 | ₩46,502 | ₩46,929 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,435 | ₩46,569 | ₩45,248 | ₩46,342 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩45,795 | ₩46,916 | ₩45,502 | ₩46,142 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,502 | ₩46,582 | ₩44,174 | ₩44,661 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,688 | ₩46,896 | ₩44,397 | ₩46,662 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩45,982 | ₩46,449 | ₩45,635 | ₩45,662 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,622 | ₩45,915 | ₩45,275 | ₩45,755 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,355 | ₩45,982 | ₩45,302 | ₩45,475 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,035 | ₩45,530 | ₩44,194 | ₩44,288 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,275 | ₩45,462 | ₩44,188 | ₩44,501 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,608 | ₩46,259 | ₩45,555 | ₩45,942 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,448 | ₩46,462 | ₩45,355 | ₩45,462 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩42,967 | ₩45,382 | ₩42,875 | ₩45,248 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩43,954 | ₩44,968 | ₩43,434 | ₩43,621 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,182 | ₩45,907 | ₩44,021 | ₩45,048 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,128 | ₩45,989 | ₩44,848 | ₩45,688 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩44,781 | ₩45,155 | ₩43,487 | ₩44,675 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,742 | ₩47,156 | ₩45,640 | ₩47,116 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,062 | ₩46,876 | ₩46,062 | ₩46,702 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,196 | ₩48,196 | ₩46,195 | ₩47,022 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩47,756 | ₩48,383 | ₩47,756 | ₩48,130 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,622 | ₩47,389 | ₩46,131 | ₩47,036 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,596 | ₩46,716 | ₩45,735 | ₩46,169 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,355 | ₩47,423 | ₩46,135 | ₩46,916 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩45,969 | ₩46,489 | ₩45,755 | ₩46,435 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,062 | ₩47,022 | ₩45,862 | ₩46,502 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,382 | ₩46,382 | ₩44,768 | ₩46,049 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩45,929 | ₩46,636 | ₩45,088 | ₩46,102 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,316 | ₩47,463 | ₩45,635 | ₩45,875 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,556 | ₩47,596 | ₩46,089 | ₩47,076 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,423 | ₩47,461 | ₩46,493 | ₩46,609 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩45,769 | ₩47,411 | ₩45,555 | ₩47,143 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,248 | ₩45,955 | ₩44,114 | ₩45,889 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩42,820 | ₩43,988 | ₩42,594 | ₩43,301 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩45,809 | ₩45,809 | ₩42,740 | ₩43,541 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩46,862 | ₩47,062 | ₩44,688 | ₩45,702 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,622 | ₩46,736 | ₩45,622 | ₩46,249 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩46,942 | ₩47,504 | ₩45,782 | ₩45,982 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩47,836 | ₩47,863 | ₩45,802 | ₩47,169 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,023 | ₩48,276 | ₩47,640 | ₩48,116 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,662 | ₩47,303 | ₩46,476 | ₩47,263 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩45,889 | ₩46,382 | ₩45,822 | ₩46,102 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩45,969 | ₩46,275 | ₩45,568 | ₩46,115 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,636 | ₩46,636 | ₩45,662 | ₩46,009 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,595 | ₩46,215 | ₩44,981 | ₩45,755 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,222 | ₩46,035 | ₩45,128 | ₩45,315 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩46,756 | ₩46,836 | ₩46,235 | ₩46,556 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,689 | ₩46,957 | ₩46,262 | ₩46,315 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,542 | ₩46,542 | ₩45,395 | ₩45,835 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,596 | ₩47,116 | ₩46,393 | ₩46,742 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,382 | ₩46,522 | ₩45,382 | ₩46,435 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩44,995 | ₩45,935 | ₩44,915 | ₩45,795 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩45,795 | ₩45,835 | ₩44,581 | ₩44,848 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,675 | ₩46,102 | ₩45,428 | ₩45,849 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,622 | ₩45,969 | ₩44,888 | ₩45,955 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩45,969 | ₩46,089 | ₩45,115 | ₩45,422 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,288 | ₩45,775 | ₩44,755 | ₩45,115 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,008 | ₩45,008 | ₩44,421 | ₩44,421 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,128 | ₩45,315 | ₩44,861 | ₩44,901 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩44,941 | ₩45,262 | ₩44,728 | ₩45,048 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,408 | ₩45,444 | ₩45,106 | ₩45,275 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,288 | ₩45,368 | ₩45,148 | ₩45,355 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩44,955 | ₩45,282 | ₩44,635 | ₩45,222 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,302 | ₩45,302 | ₩44,733 | ₩44,955 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,634 | ₩44,607 | ₩43,627 | ₩44,435 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,274 | ₩43,537 | ₩42,847 | ₩43,127 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩43,794 | ₩43,794 | ₩42,047 | ₩42,127 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,421 | ₩43,941 | ₩43,214 | ₩43,634 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,435 | ₩45,435 | ₩44,481 | ₩44,501 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩46,822 | ₩46,822 | ₩44,728 | ₩45,021 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,196 | ₩47,636 | ₩46,243 | ₩47,583 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,329 | ₩47,970 | ₩47,049 | ₩47,756 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,156 | ₩47,569 | ₩46,956 | ₩47,529 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,169 | ₩47,449 | ₩46,889 | ₩47,289 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩46,836 | ₩47,129 | ₩46,468 | ₩46,809 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,222 | ₩46,489 | ₩45,882 | ₩46,409 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩45,915 | ₩46,275 | ₩45,276 | ₩46,235 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,435 | ₩47,249 | ₩46,049 | ₩46,222 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,702 | ₩46,142 | ₩45,328 | ₩45,742 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,022 | ₩46,382 | ₩45,875 | ₩46,382 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,275 | ₩45,922 | ₩45,021 | ₩45,702 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,034 | ₩44,768 | ₩43,001 | ₩44,688 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩42,954 | ₩44,601 | ₩42,820 | ₩44,501 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,594 | ₩42,967 | ₩41,113 | ₩42,434 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,302 | ₩46,302 | ₩42,647 | ₩42,794 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,154 | ₩45,155 | ₩43,901 | ₩44,541 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,088 | ₩44,515 | ₩43,313 | ₩43,914 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,142 | ₩45,849 | ₩44,355 | ₩44,795 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,648 | ₩45,704 | ₩43,394 | ₩45,235 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,609 | ₩46,609 | ₩44,381 | ₩44,901 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,649 | ₩47,689 | ₩46,802 | ₩47,116 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩47,863 | ₩47,863 | ₩46,932 | ₩47,316 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩47,863 | ₩48,348 | ₩47,569 | ₩48,263 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,129 | ₩46,516 | ₩44,848 | ₩46,516 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,356 | ₩48,436 | ₩46,622 | ₩46,889 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩47,743 | ₩48,810 | ₩47,573 | ₩48,356 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,650 | ₩49,437 | ₩48,056 | ₩48,116 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,517 | ₩50,531 | ₩49,744 | ₩50,037 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,157 | ₩50,397 | ₩49,370 | ₩49,944 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩49,837 | ₩50,197 | ₩49,290 | ₩49,370 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,371 | ₩50,744 | ₩49,937 | ₩50,531 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,277 | ₩49,664 | ₩48,930 | ₩49,544 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩48,743 | ₩48,770 | ₩48,303 | ₩48,717 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,609 | ₩47,850 | ₩47,489 | ₩47,636 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,542 | ₩46,782 | ₩45,542 | ₩46,676 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,369 | ₩46,554 | ₩44,901 | ₩45,662 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩46,862 | ₩46,862 | ₩46,254 | ₩46,476 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,049 | ₩47,156 | ₩46,809 | ₩46,809 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,315 | ₩46,658 | ₩45,648 | ₩46,462 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,236 | ₩47,489 | ₩46,462 | ₩46,862 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩46,782 | ₩47,036 | ₩45,915 | ₩46,609 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,102 | ₩46,457 | ₩45,182 | ₩45,702 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,156 | ₩47,423 | ₩46,669 | ₩47,236 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩47,890 | ₩47,983 | ₩45,555 | ₩45,595 | -4.79% | 230.2만 |
|---|