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 | ₩64,810 | ₩64,966 | ₩63,754 | ₩64,382 | -0.66% | 251.8만 |
| 2026.10.08 | ₩65,024 | ₩65,518 | ₩63,106 | ₩63,594 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,318 | ₩65,945 | ₩64,958 | ₩65,892 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,640 | ₩67,081 | ₩66,426 | ₩66,440 | -0.30% | 204.1만 |
| 2026.10.05 | ₩65,798 | ₩66,179 | ₩65,625 | ₩66,052 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,211 | ₩65,839 | ₩64,970 | ₩65,197 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,260 | ₩64,115 | ₩62,739 | ₩63,861 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,167 | ₩63,460 | ₩62,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,046 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩62,980 | ₩63,447 | ₩62,619 | ₩62,939 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩62,899 | ₩63,153 | ₩61,390 | ₩62,472 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,541 | ₩63,861 | ₩63,033 | ₩63,514 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,231 | ₩63,180 | ₩62,018 | ₩62,913 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,460 | ₩63,567 | ₩62,365 | ₩62,833 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,365 | ₩63,794 | ₩62,365 | ₩63,634 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,550 | ₩62,846 | ₩61,147 | ₩62,699 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩59,893 | ₩60,368 | ₩59,519 | ₩60,307 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩58,891 | ₩59,452 | ₩58,822 | ₩59,145 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,622 | ₩58,437 | ₩56,994 | ₩57,676 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,355 | ₩57,415 | ₩56,593 | ₩56,807 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩56,847 | ₩57,769 | ₩56,540 | ₩57,128 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,666 | ₩59,800 | ₩59,118 | ₩59,466 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩59,025 | ₩59,680 | ₩58,772 | ₩58,811 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,388 | ₩61,216 | ₩60,388 | ₩60,561 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,201 | ₩60,996 | ₩59,666 | ₩60,454 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,597 | ₩59,613 | ₩58,444 | ₩59,573 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,662 | ₩58,330 | ₩56,680 | ₩58,103 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,475 | ₩57,542 | ₩56,767 | ₩57,328 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,263 | ₩58,484 | ₩57,411 | ₩57,823 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩58,798 | ₩59,185 | ₩58,477 | ₩58,918 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩59,880 | ₩60,267 | ₩58,851 | ₩58,945 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,441 | ₩60,575 | ₩59,559 | ₩60,388 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,424 | ₩59,279 | ₩58,424 | ₩59,118 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,637 | ₩58,891 | ₩57,943 | ₩58,544 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,076 | ₩58,076 | ₩56,740 | ₩57,515 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩59,880 | ₩59,880 | ₩58,611 | ₩59,185 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩58,985 | ₩59,693 | ₩58,637 | ₩59,466 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,109 | ₩61,109 | ₩58,544 | ₩59,092 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,563 | ₩62,044 | ₩59,933 | ₩60,348 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,501 | ₩64,529 | ₩63,287 | ₩63,768 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,699 | ₩63,046 | ₩61,924 | ₩62,485 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,577 | ₩63,113 | ₩61,388 | ₩62,218 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,323 | ₩62,084 | ₩60,969 | ₩61,510 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩59,786 | ₩59,786 | ₩58,931 | ₩59,346 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,680 | ₩60,213 | ₩59,065 | ₩59,078 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,693 | ₩59,920 | ₩58,330 | ₩59,546 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,235 | ₩59,633 | ₩56,847 | ₩58,678 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,161 | ₩60,882 | ₩59,058 | ₩59,118 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩58,958 | ₩61,049 | ₩58,865 | ₩60,708 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,589 | ₩57,408 | ₩54,042 | ₩57,141 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,542 | ₩57,889 | ₩54,576 | ₩55,231 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩52,973 | ₩55,017 | ₩52,732 | ₩54,883 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,318 | ₩52,839 | ₩49,953 | ₩50,100 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,454 | ₩53,614 | ₩51,343 | ₩53,106 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩58,023 | ₩58,050 | ₩54,482 | ₩56,046 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,292 | ₩59,518 | ₩56,821 | ₩57,155 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩59,880 | ₩61,069 | ₩59,472 | ₩60,321 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,346 | ₩61,229 | ₩59,346 | ₩60,508 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,720 | ₩60,895 | ₩59,239 | ₩60,655 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩57,809 | ₩58,544 | ₩56,981 | ₩57,048 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,338 | ₩58,063 | ₩54,162 | ₩56,887 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩59,038 | ₩59,305 | ₩57,261 | ₩57,635 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,672 | ₩62,873 | ₩58,891 | ₩60,695 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩62,792 | ₩62,926 | ₩61,523 | ₩62,325 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,563 | ₩61,964 | ₩60,348 | ₩60,682 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,193 | ₩64,075 | ₩62,619 | ₩63,741 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,275 | ₩65,050 | ₩63,654 | ₩64,195 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,227 | ₩62,071 | ₩60,161 | ₩62,031 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,530 | ₩61,750 | ₩59,559 | ₩60,869 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,302 | ₩65,638 | ₩63,875 | ₩64,396 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,266 | ₩66,894 | ₩61,750 | ₩62,792 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩67,936 | ₩68,110 | ₩65,945 | ₩66,119 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,137 | ₩70,635 | ₩67,915 | ₩70,434 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,173 | ₩67,963 | ₩63,554 | ₩67,909 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩65,986 | ₩66,841 | ₩65,037 | ₩65,625 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,408 | ₩70,408 | ₩66,386 | ₩68,724 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,094 | ₩67,398 | ₩64,890 | ₩66,386 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,161 | ₩68,358 | ₩66,259 | ₩66,707 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩72,759 | ₩72,759 | ₩71,443 | ₩72,452 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,154 | ₩71,396 | ₩69,840 | ₩71,076 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩68,818 | ₩69,553 | ₩67,161 | ₩67,295 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,446 | ₩70,068 | ₩66,747 | ₩66,787 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,484 | ₩69,693 | ₩68,217 | ₩69,606 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩64,890 | ₩66,119 | ₩64,008 | ₩65,384 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩61,951 | ₩65,344 | ₩61,817 | ₩65,251 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,697 | ₩63,621 | ₩60,588 | ₩60,895 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,237 | ₩65,825 | ₩59,172 | ₩62,539 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩64,008 | ₩64,723 | ₩62,834 | ₩63,915 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,596 | ₩64,636 | ₩60,628 | ₩60,855 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,079 | ₩68,243 | ₩64,957 | ₩67,455 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩69,887 | ₩70,181 | ₩68,030 | ₩69,085 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩67,936 | ₩69,439 | ₩67,722 | ₩69,366 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,560 | ₩68,658 | ₩66,193 | ₩68,083 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,308 | ₩67,549 | ₩65,812 | ₩66,613 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩66,774 | ₩67,709 | ₩65,652 | ₩67,014 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,656 | ₩67,656 | ₩65,498 | ₩66,507 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,079 | ₩66,988 | ₩65,745 | ₩66,801 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩63,995 | ₩64,462 | ₩63,567 | ₩63,875 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,724 | ₩63,701 | ₩61,724 | ₩63,460 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩60,962 | ₩62,084 | ₩60,755 | ₩61,844 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,145 | ₩61,056 | ₩58,116 | ₩60,120 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,167 | ₩63,207 | ₩59,666 | ₩60,802 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,619 | ₩63,340 | ₩61,796 | ₩62,512 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,155 | ₩65,197 | ₩63,794 | ₩64,984 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,182 | ₩65,037 | ₩62,846 | ₩64,690 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩63,020 | ₩63,674 | ₩60,294 | ₩62,485 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,207 | ₩64,897 | ₩63,126 | ₩64,609 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,430 | ₩62,766 | ₩61,265 | ₩62,766 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,710 | ₩61,710 | ₩59,713 | ₩60,307 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,363 | ₩61,724 | ₩59,920 | ₩61,644 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,239 | ₩60,307 | ₩58,958 | ₩59,827 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,744 | ₩59,132 | ₩57,889 | ₩58,477 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,435 | ₩58,477 | ₩56,954 | ₩58,290 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,633 | ₩57,702 | ₩55,689 | ₩57,635 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,284 | ₩55,658 | ₩54,803 | ₩55,458 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,670 | ₩55,404 | ₩53,694 | ₩54,656 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,128 | ₩57,128 | ₩55,885 | ₩56,700 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,152 | ₩57,408 | ₩55,912 | ₩57,101 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩55,004 | ₩55,705 | ₩53,801 | ₩54,696 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,097 | ₩55,578 | ₩54,282 | ₩55,538 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩54,803 | ₩55,124 | ₩53,761 | ₩53,961 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,549 | ₩54,576 | ₩53,761 | ₩54,469 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,122 | ₩54,576 | ₩53,921 | ₩54,536 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩53,040 | ₩53,561 | ₩52,525 | ₩53,467 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,679 | ₩52,986 | ₩51,904 | ₩52,879 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,372 | ₩52,973 | ₩51,664 | ₩52,919 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,327 | ₩51,623 | ₩50,227 | ₩51,557 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,408 | ₩51,130 | ₩50,060 | ₩50,742 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,526 | ₩50,067 | ₩49,192 | ₩49,900 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,726 | ₩49,993 | ₩48,731 | ₩49,753 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,718 | ₩46,480 | ₩45,090 | ₩46,440 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩45,945 | ₩46,433 | ₩45,538 | ₩45,919 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,340 | ₩45,860 | ₩43,273 | ₩45,718 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,783 | ₩46,079 | ₩44,683 | ₩45,518 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,084 | ₩44,035 | ₩42,004 | ₩44,022 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩43,928 | ₩43,941 | ₩41,243 | ₩41,643 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩43,821 | ₩44,342 | ₩43,333 | ₩43,581 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,052 | ₩46,052 | ₩44,128 | ₩44,142 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,108 | ₩47,522 | ₩46,573 | ₩47,001 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,505 | ₩46,640 | ₩45,317 | ₩46,413 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩45,865 | ₩46,987 | ₩45,571 | ₩46,213 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,573 | ₩46,653 | ₩44,242 | ₩44,730 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,756 | ₩46,967 | ₩44,465 | ₩46,734 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,052 | ₩46,520 | ₩45,705 | ₩45,732 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,692 | ₩45,985 | ₩45,344 | ₩45,825 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,424 | ₩46,052 | ₩45,371 | ₩45,545 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,104 | ₩45,599 | ₩44,262 | ₩44,356 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,344 | ₩45,531 | ₩44,255 | ₩44,569 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,678 | ₩46,330 | ₩45,625 | ₩46,012 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,518 | ₩46,533 | ₩45,424 | ₩45,531 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩43,033 | ₩45,451 | ₩42,941 | ₩45,317 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩44,022 | ₩45,037 | ₩43,500 | ₩43,688 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,251 | ₩45,977 | ₩44,088 | ₩45,117 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,197 | ₩46,059 | ₩44,917 | ₩45,758 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩44,850 | ₩45,224 | ₩43,554 | ₩44,743 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,812 | ₩47,228 | ₩45,710 | ₩47,188 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,132 | ₩46,947 | ₩46,132 | ₩46,774 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,270 | ₩48,270 | ₩46,266 | ₩47,094 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩47,829 | ₩48,457 | ₩47,829 | ₩48,203 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,694 | ₩47,462 | ₩46,202 | ₩47,108 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,667 | ₩46,787 | ₩45,805 | ₩46,239 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,426 | ₩47,495 | ₩46,206 | ₩46,987 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩46,039 | ₩46,560 | ₩45,825 | ₩46,507 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,132 | ₩47,094 | ₩45,932 | ₩46,573 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,451 | ₩46,453 | ₩44,836 | ₩46,119 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩45,999 | ₩46,707 | ₩45,157 | ₩46,173 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,388 | ₩47,535 | ₩45,705 | ₩45,945 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,629 | ₩47,669 | ₩46,159 | ₩47,148 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,495 | ₩47,534 | ₩46,564 | ₩46,680 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩45,839 | ₩47,483 | ₩45,625 | ₩47,215 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,315 | ₩46,026 | ₩44,182 | ₩45,959 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩42,886 | ₩44,055 | ₩42,659 | ₩43,367 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩45,879 | ₩45,879 | ₩42,806 | ₩43,607 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩46,934 | ₩47,134 | ₩44,756 | ₩45,772 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,692 | ₩46,807 | ₩45,692 | ₩46,319 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩47,014 | ₩47,577 | ₩45,852 | ₩46,052 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩47,909 | ₩47,936 | ₩45,872 | ₩47,241 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,096 | ₩48,350 | ₩47,713 | ₩48,190 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,734 | ₩47,375 | ₩46,547 | ₩47,335 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩45,959 | ₩46,453 | ₩45,892 | ₩46,173 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩46,039 | ₩46,346 | ₩45,638 | ₩46,186 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,707 | ₩46,707 | ₩45,732 | ₩46,079 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,665 | ₩46,286 | ₩45,050 | ₩45,825 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,291 | ₩46,106 | ₩45,197 | ₩45,384 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩46,827 | ₩46,907 | ₩46,306 | ₩46,627 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,760 | ₩47,029 | ₩46,333 | ₩46,386 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,613 | ₩46,613 | ₩45,464 | ₩45,905 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,667 | ₩47,188 | ₩46,464 | ₩46,814 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,451 | ₩46,593 | ₩45,451 | ₩46,507 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,064 | ₩46,006 | ₩44,983 | ₩45,865 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩45,865 | ₩45,905 | ₩44,649 | ₩44,917 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,745 | ₩46,173 | ₩45,498 | ₩45,919 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,692 | ₩46,039 | ₩44,957 | ₩46,026 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩46,039 | ₩46,159 | ₩45,184 | ₩45,491 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,358 | ₩45,845 | ₩44,823 | ₩45,184 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,077 | ₩45,077 | ₩44,489 | ₩44,489 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,197 | ₩45,384 | ₩44,930 | ₩44,970 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩45,010 | ₩45,331 | ₩44,796 | ₩45,117 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,478 | ₩45,514 | ₩45,175 | ₩45,344 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,358 | ₩45,438 | ₩45,217 | ₩45,424 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩45,024 | ₩45,351 | ₩44,703 | ₩45,291 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,371 | ₩45,371 | ₩44,802 | ₩45,024 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,701 | ₩44,675 | ₩43,694 | ₩44,502 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,340 | ₩43,603 | ₩42,913 | ₩43,193 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩43,861 | ₩43,861 | ₩42,111 | ₩42,191 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,487 | ₩44,008 | ₩43,280 | ₩43,701 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,505 | ₩45,505 | ₩44,549 | ₩44,569 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩46,894 | ₩46,894 | ₩44,796 | ₩45,090 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,268 | ₩47,709 | ₩46,314 | ₩47,655 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,402 | ₩48,043 | ₩47,121 | ₩47,829 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,228 | ₩47,642 | ₩47,028 | ₩47,602 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,241 | ₩47,522 | ₩46,961 | ₩47,362 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩46,907 | ₩47,201 | ₩46,539 | ₩46,881 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,293 | ₩46,560 | ₩45,952 | ₩46,480 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩45,985 | ₩46,346 | ₩45,346 | ₩46,306 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,507 | ₩47,321 | ₩46,119 | ₩46,293 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,772 | ₩46,213 | ₩45,398 | ₩45,812 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,092 | ₩46,453 | ₩45,945 | ₩46,453 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,344 | ₩45,992 | ₩45,090 | ₩45,772 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,102 | ₩44,836 | ₩43,066 | ₩44,756 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩43,020 | ₩44,669 | ₩42,886 | ₩44,569 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,659 | ₩43,033 | ₩41,176 | ₩42,498 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,373 | ₩46,373 | ₩42,712 | ₩42,859 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,222 | ₩45,224 | ₩43,968 | ₩44,609 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,155 | ₩44,583 | ₩43,379 | ₩43,981 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,211 | ₩45,919 | ₩44,422 | ₩44,863 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,714 | ₩45,774 | ₩43,460 | ₩45,304 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,680 | ₩46,680 | ₩44,449 | ₩44,970 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,722 | ₩47,762 | ₩46,874 | ₩47,188 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩47,936 | ₩47,936 | ₩47,004 | ₩47,388 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩47,936 | ₩48,422 | ₩47,642 | ₩48,337 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,199 | ₩46,587 | ₩44,917 | ₩46,587 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,430 | ₩48,511 | ₩46,694 | ₩46,961 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩47,816 | ₩48,885 | ₩47,646 | ₩48,430 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,724 | ₩49,513 | ₩48,130 | ₩48,190 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,595 | ₩50,608 | ₩49,820 | ₩50,114 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,234 | ₩50,474 | ₩49,446 | ₩50,020 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩49,913 | ₩50,274 | ₩49,366 | ₩49,446 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,448 | ₩50,822 | ₩50,014 | ₩50,608 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,352 | ₩49,740 | ₩49,005 | ₩49,619 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩48,818 | ₩48,845 | ₩48,377 | ₩48,791 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,682 | ₩47,923 | ₩47,562 | ₩47,709 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,611 | ₩46,854 | ₩45,611 | ₩46,747 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,440 | ₩46,625 | ₩44,970 | ₩45,732 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩46,934 | ₩46,934 | ₩46,325 | ₩46,547 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,121 | ₩47,228 | ₩46,881 | ₩46,881 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,386 | ₩46,730 | ₩45,718 | ₩46,533 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,308 | ₩47,562 | ₩46,533 | ₩46,934 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩46,854 | ₩47,108 | ₩45,985 | ₩46,680 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,173 | ₩46,528 | ₩45,251 | ₩45,772 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,228 | ₩47,495 | ₩46,740 | ₩47,308 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩47,963 | ₩48,056 | ₩45,625 | ₩45,665 | -4.79% | 230.2만 |
|---|