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 | ₩64,896 | ₩65,052 | ₩63,839 | ₩64,468 | -0.66% | 251.8만 |
| 2026.10.08 | ₩65,110 | ₩65,605 | ₩63,190 | ₩63,678 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,404 | ₩66,033 | ₩65,044 | ₩65,979 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,728 | ₩67,170 | ₩66,514 | ₩66,528 | -0.30% | 204.1만 |
| 2026.10.05 | ₩65,886 | ₩66,267 | ₩65,712 | ₩66,140 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,297 | ₩65,926 | ₩65,056 | ₩65,284 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,344 | ₩64,200 | ₩62,822 | ₩63,946 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,250 | ₩63,545 | ₩62,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,130 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩63,063 | ₩63,531 | ₩62,702 | ₩63,023 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩62,983 | ₩63,237 | ₩61,471 | ₩62,555 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,625 | ₩63,946 | ₩63,116 | ₩63,598 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,314 | ₩63,264 | ₩62,100 | ₩62,996 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,545 | ₩63,652 | ₩62,448 | ₩62,916 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,448 | ₩63,879 | ₩62,448 | ₩63,718 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,632 | ₩62,929 | ₩61,228 | ₩62,782 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩59,973 | ₩60,448 | ₩59,598 | ₩60,387 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩58,969 | ₩59,531 | ₩58,900 | ₩59,224 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,698 | ₩58,514 | ₩57,070 | ₩57,752 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,431 | ₩57,491 | ₩56,668 | ₩56,882 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩56,923 | ₩57,846 | ₩56,615 | ₩57,203 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,745 | ₩59,879 | ₩59,197 | ₩59,545 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩59,103 | ₩59,759 | ₩58,850 | ₩58,889 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,468 | ₩61,297 | ₩60,468 | ₩60,642 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,280 | ₩61,076 | ₩59,745 | ₩60,535 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,675 | ₩59,692 | ₩58,521 | ₩59,652 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,739 | ₩58,407 | ₩56,755 | ₩58,180 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,551 | ₩57,618 | ₩56,842 | ₩57,404 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,341 | ₩58,561 | ₩57,487 | ₩57,899 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩58,876 | ₩59,264 | ₩58,555 | ₩58,996 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩59,959 | ₩60,347 | ₩58,929 | ₩59,023 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,521 | ₩60,655 | ₩59,638 | ₩60,468 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,501 | ₩59,357 | ₩58,501 | ₩59,197 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,715 | ₩58,969 | ₩58,020 | ₩58,622 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,153 | ₩58,153 | ₩56,816 | ₩57,591 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩59,959 | ₩59,959 | ₩58,688 | ₩59,264 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩59,063 | ₩59,772 | ₩58,715 | ₩59,545 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,190 | ₩61,190 | ₩58,622 | ₩59,170 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,645 | ₩62,127 | ₩60,013 | ₩60,428 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,585 | ₩64,615 | ₩63,371 | ₩63,852 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,782 | ₩63,130 | ₩62,006 | ₩62,568 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,658 | ₩63,197 | ₩61,470 | ₩62,300 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,404 | ₩62,167 | ₩61,050 | ₩61,591 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩59,866 | ₩59,866 | ₩59,009 | ₩59,424 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,759 | ₩60,292 | ₩59,143 | ₩59,157 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,772 | ₩59,999 | ₩58,407 | ₩59,625 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,310 | ₩59,712 | ₩56,923 | ₩58,755 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,240 | ₩60,963 | ₩59,137 | ₩59,197 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩59,036 | ₩61,130 | ₩58,943 | ₩60,789 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,662 | ₩57,484 | ₩54,113 | ₩57,217 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,618 | ₩57,966 | ₩54,648 | ₩55,304 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩53,043 | ₩55,090 | ₩52,802 | ₩54,956 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,387 | ₩52,909 | ₩50,020 | ₩50,167 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,525 | ₩53,685 | ₩51,411 | ₩53,177 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩58,100 | ₩58,127 | ₩54,555 | ₩56,120 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,371 | ₩59,597 | ₩56,896 | ₩57,230 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩59,959 | ₩61,150 | ₩59,551 | ₩60,401 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,424 | ₩61,310 | ₩59,424 | ₩60,588 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,799 | ₩60,976 | ₩59,317 | ₩60,735 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩57,886 | ₩58,622 | ₩57,056 | ₩57,123 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,411 | ₩58,140 | ₩54,234 | ₩56,963 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩59,116 | ₩59,384 | ₩57,337 | ₩57,712 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,755 | ₩62,956 | ₩58,969 | ₩60,775 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩62,876 | ₩63,009 | ₩61,605 | ₩62,407 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,645 | ₩62,046 | ₩60,428 | ₩60,762 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,277 | ₩64,160 | ₩62,702 | ₩63,825 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,361 | ₩65,137 | ₩63,739 | ₩64,280 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,307 | ₩62,153 | ₩60,240 | ₩62,113 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,611 | ₩61,832 | ₩59,638 | ₩60,949 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,387 | ₩65,725 | ₩63,959 | ₩64,481 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,354 | ₩66,983 | ₩61,832 | ₩62,876 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩68,026 | ₩68,200 | ₩66,033 | ₩66,207 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,227 | ₩70,728 | ₩68,005 | ₩70,528 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,260 | ₩68,053 | ₩63,638 | ₩67,999 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩66,073 | ₩66,929 | ₩65,123 | ₩65,712 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,501 | ₩70,501 | ₩66,474 | ₩68,815 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,183 | ₩67,487 | ₩64,976 | ₩66,474 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,250 | ₩68,449 | ₩66,347 | ₩66,795 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩72,855 | ₩72,855 | ₩71,538 | ₩72,548 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,247 | ₩71,491 | ₩69,932 | ₩71,170 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩68,909 | ₩69,645 | ₩67,250 | ₩67,384 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,538 | ₩70,161 | ₩66,835 | ₩66,876 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,575 | ₩69,785 | ₩68,307 | ₩69,698 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩64,976 | ₩66,207 | ₩64,093 | ₩65,471 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩62,033 | ₩65,431 | ₩61,899 | ₩65,337 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,779 | ₩63,705 | ₩60,668 | ₩60,976 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,324 | ₩65,912 | ₩59,250 | ₩62,621 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩64,093 | ₩64,809 | ₩62,917 | ₩63,999 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,682 | ₩64,722 | ₩60,708 | ₩60,936 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,167 | ₩68,334 | ₩65,043 | ₩67,545 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩69,979 | ₩70,274 | ₩68,120 | ₩69,177 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩68,026 | ₩69,531 | ₩67,812 | ₩69,458 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,648 | ₩68,749 | ₩66,280 | ₩68,173 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,397 | ₩67,638 | ₩65,899 | ₩66,702 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩66,862 | ₩67,799 | ₩65,739 | ₩67,103 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,745 | ₩67,745 | ₩65,585 | ₩66,595 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,167 | ₩67,076 | ₩65,832 | ₩66,889 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩64,080 | ₩64,548 | ₩63,652 | ₩63,959 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,805 | ₩63,785 | ₩61,805 | ₩63,545 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩61,043 | ₩62,167 | ₩60,836 | ₩61,926 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,224 | ₩61,137 | ₩58,193 | ₩60,200 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,250 | ₩63,290 | ₩59,745 | ₩60,882 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,702 | ₩63,424 | ₩61,878 | ₩62,595 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,240 | ₩65,284 | ₩63,879 | ₩65,070 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,267 | ₩65,123 | ₩62,929 | ₩64,775 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩63,103 | ₩63,759 | ₩60,374 | ₩62,568 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,290 | ₩64,983 | ₩63,210 | ₩64,695 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,511 | ₩62,849 | ₩61,347 | ₩62,849 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,792 | ₩61,792 | ₩59,792 | ₩60,387 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,444 | ₩61,805 | ₩59,999 | ₩61,725 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,317 | ₩60,387 | ₩59,036 | ₩59,906 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,822 | ₩59,210 | ₩57,966 | ₩58,555 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,511 | ₩58,555 | ₩57,030 | ₩58,367 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,708 | ₩57,779 | ₩55,763 | ₩57,712 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,357 | ₩55,732 | ₩54,876 | ₩55,531 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,742 | ₩55,478 | ₩53,765 | ₩54,729 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,203 | ₩57,203 | ₩55,959 | ₩56,775 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,227 | ₩57,484 | ₩55,986 | ₩57,177 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩55,076 | ₩55,779 | ₩53,872 | ₩54,769 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,170 | ₩55,652 | ₩54,354 | ₩55,612 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩54,876 | ₩55,197 | ₩53,832 | ₩54,033 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,622 | ₩54,648 | ₩53,832 | ₩54,541 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,193 | ₩54,648 | ₩53,993 | ₩54,608 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩53,110 | ₩53,632 | ₩52,595 | ₩53,538 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,749 | ₩53,056 | ₩51,973 | ₩52,949 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,441 | ₩53,043 | ₩51,732 | ₩52,989 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,394 | ₩51,692 | ₩50,294 | ₩51,625 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,474 | ₩51,198 | ₩50,127 | ₩50,809 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,592 | ₩50,133 | ₩49,257 | ₩49,966 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,792 | ₩50,060 | ₩48,796 | ₩49,819 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,779 | ₩46,541 | ₩45,150 | ₩46,501 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩46,006 | ₩46,495 | ₩45,598 | ₩45,979 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,398 | ₩45,921 | ₩43,331 | ₩45,779 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,842 | ₩46,140 | ₩44,742 | ₩45,578 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,140 | ₩44,093 | ₩42,060 | ₩44,080 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩43,986 | ₩44,000 | ₩41,297 | ₩41,699 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩43,879 | ₩44,401 | ₩43,391 | ₩43,638 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,113 | ₩46,113 | ₩44,187 | ₩44,200 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,170 | ₩47,585 | ₩46,635 | ₩47,063 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,565 | ₩46,702 | ₩45,377 | ₩46,474 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩45,926 | ₩47,050 | ₩45,632 | ₩46,274 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,635 | ₩46,715 | ₩44,301 | ₩44,789 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,816 | ₩47,030 | ₩44,524 | ₩46,796 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,113 | ₩46,581 | ₩45,765 | ₩45,792 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,752 | ₩46,046 | ₩45,404 | ₩45,886 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,485 | ₩46,113 | ₩45,431 | ₩45,605 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,163 | ₩45,660 | ₩44,321 | ₩44,414 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,404 | ₩45,592 | ₩44,314 | ₩44,628 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,739 | ₩46,392 | ₩45,685 | ₩46,073 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,578 | ₩46,595 | ₩45,485 | ₩45,592 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩43,090 | ₩45,511 | ₩42,998 | ₩45,377 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩44,080 | ₩45,097 | ₩43,558 | ₩43,745 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,311 | ₩46,038 | ₩44,147 | ₩45,177 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,257 | ₩46,120 | ₩44,976 | ₩45,819 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩44,909 | ₩45,284 | ₩43,612 | ₩44,802 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,872 | ₩47,291 | ₩45,771 | ₩47,250 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,194 | ₩47,010 | ₩46,194 | ₩46,836 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,334 | ₩48,334 | ₩46,327 | ₩47,157 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩47,893 | ₩48,521 | ₩47,893 | ₩48,267 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,755 | ₩47,525 | ₩46,263 | ₩47,170 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,729 | ₩46,849 | ₩45,866 | ₩46,301 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,488 | ₩47,558 | ₩46,267 | ₩47,050 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩46,100 | ₩46,622 | ₩45,886 | ₩46,568 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,194 | ₩47,157 | ₩45,993 | ₩46,635 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,511 | ₩46,515 | ₩44,896 | ₩46,180 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩46,060 | ₩46,769 | ₩45,217 | ₩46,234 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,451 | ₩47,598 | ₩45,765 | ₩46,006 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,692 | ₩47,732 | ₩46,220 | ₩47,210 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,558 | ₩47,597 | ₩46,626 | ₩46,742 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩45,899 | ₩47,546 | ₩45,685 | ₩47,277 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,374 | ₩46,087 | ₩44,240 | ₩46,020 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩42,943 | ₩44,113 | ₩42,715 | ₩43,424 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩45,939 | ₩45,939 | ₩42,862 | ₩43,665 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩46,996 | ₩47,197 | ₩44,816 | ₩45,832 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,752 | ₩46,869 | ₩45,752 | ₩46,381 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩47,076 | ₩47,640 | ₩45,913 | ₩46,113 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩47,973 | ₩48,000 | ₩45,933 | ₩47,304 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,160 | ₩48,414 | ₩47,776 | ₩48,254 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,796 | ₩47,438 | ₩46,608 | ₩47,398 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩46,020 | ₩46,515 | ₩45,953 | ₩46,234 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩46,100 | ₩46,408 | ₩45,699 | ₩46,247 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,769 | ₩46,769 | ₩45,792 | ₩46,140 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,725 | ₩46,347 | ₩45,110 | ₩45,886 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,351 | ₩46,167 | ₩45,257 | ₩45,444 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩46,889 | ₩46,969 | ₩46,367 | ₩46,689 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,822 | ₩47,091 | ₩46,394 | ₩46,448 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,675 | ₩46,675 | ₩45,525 | ₩45,966 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,729 | ₩47,250 | ₩46,525 | ₩46,876 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,511 | ₩46,655 | ₩45,511 | ₩46,568 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,123 | ₩46,066 | ₩45,043 | ₩45,926 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩45,926 | ₩45,966 | ₩44,709 | ₩44,976 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,806 | ₩46,234 | ₩45,558 | ₩45,979 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,752 | ₩46,100 | ₩45,016 | ₩46,087 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩46,100 | ₩46,220 | ₩45,244 | ₩45,551 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,418 | ₩45,906 | ₩44,883 | ₩45,244 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,137 | ₩45,137 | ₩44,548 | ₩44,548 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,257 | ₩45,444 | ₩44,990 | ₩45,030 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩45,070 | ₩45,391 | ₩44,856 | ₩45,177 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,538 | ₩45,574 | ₩45,234 | ₩45,404 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,418 | ₩45,498 | ₩45,277 | ₩45,485 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩45,083 | ₩45,411 | ₩44,762 | ₩45,351 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,431 | ₩45,431 | ₩44,861 | ₩45,083 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,759 | ₩44,734 | ₩43,752 | ₩44,561 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,398 | ₩43,661 | ₩42,969 | ₩43,250 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩43,919 | ₩43,919 | ₩42,167 | ₩42,247 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,545 | ₩44,066 | ₩43,337 | ₩43,759 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,565 | ₩45,565 | ₩44,608 | ₩44,628 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩46,956 | ₩46,956 | ₩44,856 | ₩45,150 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,331 | ₩47,772 | ₩46,375 | ₩47,719 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,464 | ₩48,107 | ₩47,184 | ₩47,893 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,291 | ₩47,705 | ₩47,090 | ₩47,665 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,304 | ₩47,585 | ₩47,023 | ₩47,424 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩46,969 | ₩47,264 | ₩46,600 | ₩46,943 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,354 | ₩46,622 | ₩46,013 | ₩46,541 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩46,046 | ₩46,408 | ₩45,406 | ₩46,367 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,568 | ₩47,384 | ₩46,180 | ₩46,354 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,832 | ₩46,274 | ₩45,458 | ₩45,872 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,153 | ₩46,515 | ₩46,006 | ₩46,515 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,404 | ₩46,053 | ₩45,150 | ₩45,832 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,160 | ₩44,896 | ₩43,123 | ₩44,816 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩43,077 | ₩44,729 | ₩42,943 | ₩44,628 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,715 | ₩43,090 | ₩41,230 | ₩42,555 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,434 | ₩46,434 | ₩42,769 | ₩42,916 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,281 | ₩45,284 | ₩44,026 | ₩44,668 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,214 | ₩44,642 | ₩43,436 | ₩44,040 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,270 | ₩45,979 | ₩44,481 | ₩44,923 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,772 | ₩45,835 | ₩43,518 | ₩45,364 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,742 | ₩46,742 | ₩44,508 | ₩45,030 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,786 | ₩47,826 | ₩46,936 | ₩47,250 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩48,000 | ₩48,000 | ₩47,066 | ₩47,451 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩48,000 | ₩48,486 | ₩47,705 | ₩48,401 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,260 | ₩46,648 | ₩44,976 | ₩46,648 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,495 | ₩48,575 | ₩46,755 | ₩47,023 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩47,879 | ₩48,949 | ₩47,709 | ₩48,495 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,789 | ₩49,578 | ₩48,194 | ₩48,254 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,662 | ₩50,675 | ₩49,886 | ₩50,180 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,301 | ₩50,541 | ₩49,511 | ₩50,086 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩49,979 | ₩50,341 | ₩49,431 | ₩49,511 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,515 | ₩50,889 | ₩50,080 | ₩50,675 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,418 | ₩49,806 | ₩49,070 | ₩49,685 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩48,882 | ₩48,909 | ₩48,441 | ₩48,856 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,745 | ₩47,986 | ₩47,625 | ₩47,772 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,672 | ₩46,916 | ₩45,672 | ₩46,809 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,501 | ₩46,687 | ₩45,030 | ₩45,792 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩46,996 | ₩46,996 | ₩46,386 | ₩46,608 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,184 | ₩47,291 | ₩46,943 | ₩46,943 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,448 | ₩46,792 | ₩45,779 | ₩46,595 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,371 | ₩47,625 | ₩46,595 | ₩46,996 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩46,916 | ₩47,170 | ₩46,046 | ₩46,742 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,234 | ₩46,590 | ₩45,311 | ₩45,832 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,291 | ₩47,558 | ₩46,802 | ₩47,371 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩48,026 | ₩48,120 | ₩45,685 | ₩45,725 | -4.79% | 230.2만 |
|---|