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 | ₩64,876 | ₩65,033 | ₩63,820 | ₩64,448 | -0.66% | 251.8만 |
| 2026.10.08 | ₩65,090 | ₩65,585 | ₩63,171 | ₩63,659 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,385 | ₩66,013 | ₩65,025 | ₩65,960 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,709 | ₩67,150 | ₩66,495 | ₩66,508 | -0.30% | 204.1만 |
| 2026.10.05 | ₩65,866 | ₩66,247 | ₩65,692 | ₩66,120 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,278 | ₩65,906 | ₩65,037 | ₩65,264 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,325 | ₩64,181 | ₩62,803 | ₩63,927 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,231 | ₩63,526 | ₩62,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,111 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩63,044 | ₩63,512 | ₩62,683 | ₩63,004 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩62,964 | ₩63,218 | ₩61,453 | ₩62,536 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,606 | ₩63,927 | ₩63,098 | ₩63,579 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,295 | ₩63,245 | ₩62,081 | ₩62,977 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,526 | ₩63,633 | ₩62,429 | ₩62,897 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,429 | ₩63,860 | ₩62,429 | ₩63,699 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,613 | ₩62,910 | ₩61,209 | ₩62,763 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩59,955 | ₩60,430 | ₩59,580 | ₩60,369 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩58,952 | ₩59,513 | ₩58,882 | ₩59,206 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,681 | ₩58,497 | ₩57,053 | ₩57,735 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,414 | ₩57,474 | ₩56,651 | ₩56,865 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩56,906 | ₩57,828 | ₩56,598 | ₩57,186 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,727 | ₩59,861 | ₩59,179 | ₩59,527 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩59,085 | ₩59,741 | ₩58,833 | ₩58,871 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,450 | ₩61,279 | ₩60,450 | ₩60,623 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,262 | ₩61,058 | ₩59,727 | ₩60,516 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,657 | ₩59,674 | ₩58,504 | ₩59,634 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,721 | ₩58,390 | ₩56,738 | ₩58,163 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,534 | ₩57,601 | ₩56,825 | ₩57,387 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,323 | ₩58,544 | ₩57,470 | ₩57,882 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩58,858 | ₩59,246 | ₩58,537 | ₩58,978 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩59,941 | ₩60,329 | ₩58,912 | ₩59,005 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,503 | ₩60,637 | ₩59,620 | ₩60,450 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,484 | ₩59,340 | ₩58,484 | ₩59,179 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,698 | ₩58,952 | ₩58,002 | ₩58,604 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,136 | ₩58,136 | ₩56,799 | ₩57,574 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩59,941 | ₩59,941 | ₩58,671 | ₩59,246 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩59,045 | ₩59,754 | ₩58,698 | ₩59,527 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,172 | ₩61,172 | ₩58,604 | ₩59,152 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,626 | ₩62,108 | ₩59,995 | ₩60,409 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,566 | ₩64,595 | ₩63,352 | ₩63,833 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,763 | ₩63,111 | ₩61,988 | ₩62,549 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,640 | ₩63,178 | ₩61,451 | ₩62,282 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,386 | ₩62,148 | ₩61,031 | ₩61,573 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩59,848 | ₩59,848 | ₩58,992 | ₩59,406 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,741 | ₩60,274 | ₩59,126 | ₩59,139 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,754 | ₩59,981 | ₩58,390 | ₩59,607 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,293 | ₩59,694 | ₩56,906 | ₩58,738 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,222 | ₩60,944 | ₩59,119 | ₩59,179 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩59,019 | ₩61,112 | ₩58,925 | ₩60,771 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,645 | ₩57,467 | ₩54,097 | ₩57,200 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,601 | ₩57,949 | ₩54,632 | ₩55,287 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩53,027 | ₩55,073 | ₩52,786 | ₩54,940 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,372 | ₩52,893 | ₩50,005 | ₩50,152 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,509 | ₩53,669 | ₩51,396 | ₩53,161 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩58,082 | ₩58,109 | ₩54,538 | ₩56,103 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,353 | ₩59,579 | ₩56,879 | ₩57,213 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩59,941 | ₩61,132 | ₩59,533 | ₩60,383 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,406 | ₩61,292 | ₩59,406 | ₩60,570 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,781 | ₩60,958 | ₩59,299 | ₩60,717 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩57,868 | ₩58,604 | ₩57,039 | ₩57,106 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,394 | ₩58,123 | ₩54,217 | ₩56,946 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩59,099 | ₩59,366 | ₩57,320 | ₩57,695 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,736 | ₩62,937 | ₩58,952 | ₩60,757 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩62,857 | ₩62,991 | ₩61,586 | ₩62,389 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,626 | ₩62,028 | ₩60,409 | ₩60,744 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,258 | ₩64,141 | ₩62,683 | ₩63,806 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,341 | ₩65,117 | ₩63,719 | ₩64,261 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,289 | ₩62,135 | ₩60,222 | ₩62,095 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,593 | ₩61,814 | ₩59,620 | ₩60,931 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,368 | ₩65,705 | ₩63,940 | ₩64,462 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,334 | ₩66,963 | ₩61,814 | ₩62,857 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩68,006 | ₩68,180 | ₩66,013 | ₩66,187 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,206 | ₩70,707 | ₩67,984 | ₩70,507 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,240 | ₩68,033 | ₩63,619 | ₩67,979 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩66,053 | ₩66,909 | ₩65,104 | ₩65,692 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,480 | ₩70,480 | ₩66,454 | ₩68,795 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,163 | ₩67,467 | ₩64,957 | ₩66,454 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,230 | ₩68,428 | ₩66,327 | ₩66,775 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩72,834 | ₩72,834 | ₩71,516 | ₩72,526 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,226 | ₩71,470 | ₩69,912 | ₩71,149 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩68,888 | ₩69,624 | ₩67,230 | ₩67,364 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,517 | ₩70,140 | ₩66,816 | ₩66,856 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,554 | ₩69,764 | ₩68,287 | ₩69,677 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩64,957 | ₩66,187 | ₩64,074 | ₩65,451 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩62,014 | ₩65,411 | ₩61,881 | ₩65,318 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,760 | ₩63,686 | ₩60,650 | ₩60,958 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,304 | ₩65,893 | ₩59,233 | ₩62,603 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩64,074 | ₩64,789 | ₩62,898 | ₩63,980 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,662 | ₩64,702 | ₩60,690 | ₩60,918 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,147 | ₩68,313 | ₩65,023 | ₩67,524 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩69,958 | ₩70,253 | ₩68,099 | ₩69,156 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩68,006 | ₩69,510 | ₩67,792 | ₩69,437 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,628 | ₩68,728 | ₩66,260 | ₩68,153 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,377 | ₩67,618 | ₩65,879 | ₩66,682 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩66,842 | ₩67,778 | ₩65,719 | ₩67,083 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,725 | ₩67,725 | ₩65,565 | ₩66,575 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,147 | ₩67,056 | ₩65,812 | ₩66,869 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩64,061 | ₩64,529 | ₩63,633 | ₩63,940 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,787 | ₩63,766 | ₩61,787 | ₩63,526 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩61,025 | ₩62,148 | ₩60,817 | ₩61,907 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,206 | ₩61,118 | ₩58,176 | ₩60,182 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,231 | ₩63,271 | ₩59,727 | ₩60,864 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,683 | ₩63,405 | ₩61,859 | ₩62,576 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,221 | ₩65,264 | ₩63,860 | ₩65,050 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,248 | ₩65,104 | ₩62,910 | ₩64,756 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩63,084 | ₩63,740 | ₩60,356 | ₩62,549 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,271 | ₩64,963 | ₩63,191 | ₩64,676 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,493 | ₩62,830 | ₩61,328 | ₩62,830 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,774 | ₩61,774 | ₩59,774 | ₩60,369 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,426 | ₩61,787 | ₩59,981 | ₩61,707 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,299 | ₩60,369 | ₩59,019 | ₩59,888 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,805 | ₩59,192 | ₩57,949 | ₩58,537 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,494 | ₩58,537 | ₩57,013 | ₩58,350 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,692 | ₩57,761 | ₩55,746 | ₩57,695 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,341 | ₩55,715 | ₩54,859 | ₩55,515 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,726 | ₩55,461 | ₩53,749 | ₩54,712 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,186 | ₩57,186 | ₩55,943 | ₩56,758 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,210 | ₩57,467 | ₩55,969 | ₩57,160 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩55,060 | ₩55,762 | ₩53,856 | ₩54,752 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,154 | ₩55,635 | ₩54,338 | ₩55,595 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩54,859 | ₩55,180 | ₩53,816 | ₩54,017 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,605 | ₩54,632 | ₩53,816 | ₩54,525 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,177 | ₩54,632 | ₩53,977 | ₩54,592 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩53,094 | ₩53,616 | ₩52,579 | ₩53,522 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,733 | ₩53,040 | ₩51,957 | ₩52,934 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,425 | ₩53,027 | ₩51,716 | ₩52,974 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,379 | ₩51,676 | ₩50,279 | ₩51,609 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,459 | ₩51,183 | ₩50,112 | ₩50,794 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,577 | ₩50,118 | ₩49,242 | ₩49,951 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,777 | ₩50,045 | ₩48,781 | ₩49,804 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,765 | ₩46,527 | ₩45,137 | ₩46,487 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩45,992 | ₩46,481 | ₩45,585 | ₩45,966 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,385 | ₩45,907 | ₩43,318 | ₩45,765 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,829 | ₩46,126 | ₩44,729 | ₩45,565 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,127 | ₩44,080 | ₩42,047 | ₩44,067 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩43,973 | ₩43,986 | ₩41,285 | ₩41,686 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩43,866 | ₩44,388 | ₩43,378 | ₩43,625 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,099 | ₩46,099 | ₩44,174 | ₩44,187 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,156 | ₩47,571 | ₩46,621 | ₩47,049 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,551 | ₩46,688 | ₩45,364 | ₩46,461 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩45,912 | ₩47,036 | ₩45,618 | ₩46,260 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,621 | ₩46,701 | ₩44,287 | ₩44,775 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,802 | ₩47,016 | ₩44,511 | ₩46,782 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,099 | ₩46,568 | ₩45,752 | ₩45,779 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,738 | ₩46,033 | ₩45,391 | ₩45,872 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,471 | ₩46,099 | ₩45,417 | ₩45,591 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,150 | ₩45,646 | ₩44,307 | ₩44,401 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,391 | ₩45,578 | ₩44,301 | ₩44,615 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,725 | ₩46,378 | ₩45,672 | ₩46,059 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,565 | ₩46,581 | ₩45,471 | ₩45,578 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩43,077 | ₩45,498 | ₩42,985 | ₩45,364 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩44,067 | ₩45,083 | ₩43,545 | ₩43,732 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,297 | ₩46,025 | ₩44,134 | ₩45,163 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,244 | ₩46,106 | ₩44,963 | ₩45,805 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩44,896 | ₩45,270 | ₩43,599 | ₩44,789 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,859 | ₩47,276 | ₩45,757 | ₩47,236 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,180 | ₩46,996 | ₩46,180 | ₩46,822 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,320 | ₩48,320 | ₩46,313 | ₩47,143 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩47,878 | ₩48,507 | ₩47,878 | ₩48,253 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,741 | ₩47,510 | ₩46,249 | ₩47,156 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,715 | ₩46,835 | ₩45,852 | ₩46,287 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,474 | ₩47,544 | ₩46,253 | ₩47,036 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩46,086 | ₩46,608 | ₩45,872 | ₩46,554 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,180 | ₩47,143 | ₩45,979 | ₩46,621 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,498 | ₩46,501 | ₩44,882 | ₩46,166 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩46,046 | ₩46,755 | ₩45,203 | ₩46,220 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,437 | ₩47,584 | ₩45,752 | ₩45,992 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,678 | ₩47,718 | ₩46,206 | ₩47,196 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,544 | ₩47,583 | ₩46,612 | ₩46,728 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩45,886 | ₩47,532 | ₩45,672 | ₩47,263 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,361 | ₩46,073 | ₩44,227 | ₩46,006 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩42,930 | ₩44,100 | ₩42,703 | ₩43,411 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩45,926 | ₩45,926 | ₩42,850 | ₩43,652 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩46,982 | ₩47,183 | ₩44,802 | ₩45,819 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,738 | ₩46,855 | ₩45,738 | ₩46,367 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩47,062 | ₩47,625 | ₩45,899 | ₩46,099 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩47,958 | ₩47,985 | ₩45,919 | ₩47,290 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,146 | ₩48,400 | ₩47,762 | ₩48,239 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,782 | ₩47,423 | ₩46,594 | ₩47,383 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩46,006 | ₩46,501 | ₩45,939 | ₩46,220 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩46,086 | ₩46,394 | ₩45,685 | ₩46,233 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,755 | ₩46,755 | ₩45,779 | ₩46,126 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,712 | ₩46,334 | ₩45,096 | ₩45,872 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,337 | ₩46,153 | ₩45,244 | ₩45,431 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩46,875 | ₩46,955 | ₩46,354 | ₩46,675 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,808 | ₩47,077 | ₩46,380 | ₩46,434 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,661 | ₩46,661 | ₩45,511 | ₩45,952 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,715 | ₩47,236 | ₩46,511 | ₩46,862 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,498 | ₩46,641 | ₩45,498 | ₩46,554 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,110 | ₩46,053 | ₩45,030 | ₩45,912 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩45,912 | ₩45,952 | ₩44,695 | ₩44,963 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,792 | ₩46,220 | ₩45,544 | ₩45,966 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,738 | ₩46,086 | ₩45,003 | ₩46,073 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩46,086 | ₩46,206 | ₩45,230 | ₩45,538 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,404 | ₩45,892 | ₩44,869 | ₩45,230 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,123 | ₩45,123 | ₩44,535 | ₩44,535 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,244 | ₩45,431 | ₩44,976 | ₩45,016 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩45,056 | ₩45,377 | ₩44,842 | ₩45,163 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,524 | ₩45,561 | ₩45,221 | ₩45,391 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,404 | ₩45,484 | ₩45,264 | ₩45,471 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩45,070 | ₩45,397 | ₩44,749 | ₩45,337 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,417 | ₩45,417 | ₩44,848 | ₩45,070 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,746 | ₩44,721 | ₩43,739 | ₩44,548 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,385 | ₩43,648 | ₩42,957 | ₩43,237 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩43,906 | ₩43,906 | ₩42,154 | ₩42,234 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,532 | ₩44,053 | ₩43,324 | ₩43,746 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,551 | ₩45,551 | ₩44,595 | ₩44,615 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩46,942 | ₩46,942 | ₩44,842 | ₩45,137 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,317 | ₩47,758 | ₩46,362 | ₩47,704 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,450 | ₩48,092 | ₩47,169 | ₩47,878 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,276 | ₩47,691 | ₩47,076 | ₩47,651 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,290 | ₩47,571 | ₩47,009 | ₩47,410 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩46,955 | ₩47,250 | ₩46,586 | ₩46,929 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,340 | ₩46,608 | ₩45,999 | ₩46,527 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩46,033 | ₩46,394 | ₩45,392 | ₩46,354 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,554 | ₩47,370 | ₩46,166 | ₩46,340 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,819 | ₩46,260 | ₩45,444 | ₩45,859 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,140 | ₩46,501 | ₩45,992 | ₩46,501 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,391 | ₩46,039 | ₩45,137 | ₩45,819 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,147 | ₩44,882 | ₩43,110 | ₩44,802 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩43,064 | ₩44,715 | ₩42,930 | ₩44,615 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,703 | ₩43,077 | ₩41,218 | ₩42,542 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,420 | ₩46,420 | ₩42,756 | ₩42,903 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,267 | ₩45,270 | ₩44,013 | ₩44,655 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,200 | ₩44,628 | ₩43,423 | ₩44,027 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,257 | ₩45,966 | ₩44,468 | ₩44,909 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,759 | ₩45,821 | ₩43,505 | ₩45,351 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,728 | ₩46,728 | ₩44,495 | ₩45,016 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,771 | ₩47,811 | ₩46,922 | ₩47,236 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩47,985 | ₩47,985 | ₩47,052 | ₩47,437 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩47,985 | ₩48,472 | ₩47,691 | ₩48,386 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,247 | ₩46,634 | ₩44,963 | ₩46,634 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,480 | ₩48,560 | ₩46,741 | ₩47,009 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩47,865 | ₩48,935 | ₩47,695 | ₩48,480 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,774 | ₩49,563 | ₩48,179 | ₩48,239 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,647 | ₩50,660 | ₩49,871 | ₩50,165 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,285 | ₩50,526 | ₩49,496 | ₩50,072 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩49,965 | ₩50,326 | ₩49,416 | ₩49,496 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,499 | ₩50,874 | ₩50,065 | ₩50,660 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,403 | ₩49,791 | ₩49,055 | ₩49,670 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩48,868 | ₩48,895 | ₩48,427 | ₩48,841 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,731 | ₩47,972 | ₩47,611 | ₩47,758 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,658 | ₩46,902 | ₩45,658 | ₩46,795 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,487 | ₩46,673 | ₩45,016 | ₩45,779 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩46,982 | ₩46,982 | ₩46,372 | ₩46,594 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,169 | ₩47,276 | ₩46,929 | ₩46,929 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,434 | ₩46,778 | ₩45,765 | ₩46,581 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,357 | ₩47,611 | ₩46,581 | ₩46,982 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩46,902 | ₩47,156 | ₩46,033 | ₩46,728 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,220 | ₩46,576 | ₩45,297 | ₩45,819 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,276 | ₩47,544 | ₩46,788 | ₩47,357 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩48,012 | ₩48,106 | ₩45,672 | ₩45,712 | -4.79% | 230.2만 |
|---|