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 | ₩65,067 | ₩65,224 | ₩64,008 | ₩64,638 | -0.66% | 251.8만 |
| 2026.10.08 | ₩65,282 | ₩65,778 | ₩63,357 | ₩63,847 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,577 | ₩66,208 | ₩65,216 | ₩66,154 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,905 | ₩67,348 | ₩66,690 | ₩66,704 | -0.30% | 204.1만 |
| 2026.10.05 | ₩66,060 | ₩66,442 | ₩65,886 | ₩66,315 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,470 | ₩66,100 | ₩65,228 | ₩65,456 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,511 | ₩64,370 | ₩62,988 | ₩64,115 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,418 | ₩63,713 | ₩63,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,297 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩63,230 | ₩63,699 | ₩62,868 | ₩63,190 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩63,149 | ₩63,404 | ₩61,634 | ₩62,720 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,793 | ₩64,115 | ₩63,283 | ₩63,766 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,479 | ₩63,431 | ₩62,264 | ₩63,163 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,713 | ₩63,820 | ₩62,613 | ₩63,082 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,613 | ₩64,048 | ₩62,613 | ₩63,887 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,795 | ₩63,096 | ₩61,390 | ₩62,948 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩60,131 | ₩60,608 | ₩59,756 | ₩60,547 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩59,125 | ₩59,689 | ₩59,056 | ₩59,380 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,851 | ₩58,669 | ₩57,221 | ₩57,905 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,583 | ₩57,643 | ₩56,818 | ₩57,033 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩57,073 | ₩57,999 | ₩56,765 | ₩57,355 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,903 | ₩60,037 | ₩59,353 | ₩59,702 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩59,260 | ₩59,917 | ₩59,006 | ₩59,045 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,628 | ₩61,459 | ₩60,628 | ₩60,802 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,440 | ₩61,238 | ₩59,903 | ₩60,695 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,830 | ₩59,850 | ₩58,676 | ₩59,809 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,891 | ₩58,562 | ₩56,905 | ₩58,334 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,704 | ₩57,771 | ₩56,993 | ₩57,556 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,495 | ₩58,716 | ₩57,639 | ₩58,052 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩59,031 | ₩59,420 | ₩58,710 | ₩59,152 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩60,118 | ₩60,507 | ₩59,085 | ₩59,179 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,681 | ₩60,815 | ₩59,796 | ₩60,628 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,656 | ₩59,514 | ₩58,656 | ₩59,353 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,871 | ₩59,125 | ₩58,173 | ₩58,777 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,307 | ₩58,307 | ₩56,966 | ₩57,744 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩60,118 | ₩60,118 | ₩58,844 | ₩59,420 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩59,219 | ₩59,930 | ₩58,871 | ₩59,702 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,352 | ₩61,352 | ₩58,777 | ₩59,327 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,808 | ₩62,291 | ₩60,172 | ₩60,587 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,753 | ₩64,786 | ₩63,538 | ₩64,021 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,948 | ₩63,297 | ₩62,170 | ₩62,734 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,821 | ₩63,364 | ₩61,632 | ₩62,465 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,567 | ₩62,331 | ₩61,211 | ₩61,754 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩60,024 | ₩60,024 | ₩59,166 | ₩59,581 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,917 | ₩60,452 | ₩59,300 | ₩59,313 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,930 | ₩60,158 | ₩58,562 | ₩59,783 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,462 | ₩59,870 | ₩57,073 | ₩58,911 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,400 | ₩61,124 | ₩59,293 | ₩59,353 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩59,192 | ₩61,292 | ₩59,099 | ₩60,950 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,806 | ₩57,637 | ₩54,256 | ₩57,368 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,771 | ₩58,119 | ₩54,793 | ₩55,450 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩53,183 | ₩55,236 | ₩52,942 | ₩55,101 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,526 | ₩53,049 | ₩50,152 | ₩50,300 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,666 | ₩53,827 | ₩51,547 | ₩53,317 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩58,254 | ₩58,280 | ₩54,699 | ₩56,268 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,528 | ₩59,754 | ₩57,046 | ₩57,382 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩60,118 | ₩61,312 | ₩59,709 | ₩60,561 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,581 | ₩61,473 | ₩59,581 | ₩60,748 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,957 | ₩61,137 | ₩59,474 | ₩60,896 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩58,039 | ₩58,777 | ₩57,207 | ₩57,274 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,557 | ₩58,294 | ₩54,377 | ₩57,113 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩59,273 | ₩59,541 | ₩57,489 | ₩57,865 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,921 | ₩63,123 | ₩59,125 | ₩60,936 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩63,042 | ₩63,176 | ₩61,768 | ₩62,573 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,808 | ₩62,210 | ₩60,587 | ₩60,923 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,444 | ₩64,330 | ₩62,868 | ₩63,994 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,531 | ₩65,309 | ₩63,907 | ₩64,450 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,467 | ₩62,318 | ₩60,400 | ₩62,277 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,774 | ₩61,996 | ₩59,796 | ₩61,111 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,558 | ₩65,899 | ₩64,129 | ₩64,652 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,529 | ₩67,160 | ₩61,996 | ₩63,042 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩68,206 | ₩68,380 | ₩66,208 | ₩66,382 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,407 | ₩70,916 | ₩68,185 | ₩70,714 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,436 | ₩68,233 | ₩63,807 | ₩68,179 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩66,248 | ₩67,106 | ₩65,295 | ₩65,886 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,688 | ₩70,688 | ₩66,650 | ₩68,997 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,361 | ₩67,666 | ₩65,148 | ₩66,650 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,428 | ₩68,630 | ₩66,523 | ₩66,972 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩73,048 | ₩73,048 | ₩71,727 | ₩72,740 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,433 | ₩71,680 | ₩70,118 | ₩71,358 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩69,091 | ₩69,829 | ₩67,428 | ₩67,562 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,722 | ₩70,347 | ₩67,012 | ₩67,053 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,756 | ₩69,970 | ₩68,488 | ₩69,883 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩65,148 | ₩66,382 | ₩64,263 | ₩65,644 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩62,197 | ₩65,604 | ₩62,063 | ₩65,510 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,942 | ₩63,874 | ₩60,829 | ₩61,137 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,497 | ₩66,087 | ₩59,407 | ₩62,787 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩64,263 | ₩64,980 | ₩63,084 | ₩64,169 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,853 | ₩64,893 | ₩60,869 | ₩61,097 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,342 | ₩68,515 | ₩65,215 | ₩67,723 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩70,164 | ₩70,460 | ₩68,300 | ₩69,360 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩68,206 | ₩69,715 | ₩67,992 | ₩69,641 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,825 | ₩68,930 | ₩66,456 | ₩68,354 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,576 | ₩67,817 | ₩66,073 | ₩66,878 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩67,039 | ₩67,978 | ₩65,912 | ₩67,281 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,924 | ₩67,924 | ₩65,758 | ₩66,771 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,342 | ₩67,254 | ₩66,006 | ₩67,066 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩64,249 | ₩64,719 | ₩63,820 | ₩64,129 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,969 | ₩63,954 | ₩61,969 | ₩63,713 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩61,204 | ₩62,331 | ₩60,997 | ₩62,090 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,380 | ₩61,298 | ₩58,347 | ₩60,359 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,418 | ₩63,458 | ₩59,903 | ₩61,043 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,868 | ₩63,592 | ₩62,041 | ₩62,760 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,410 | ₩65,456 | ₩64,048 | ₩65,242 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,437 | ₩65,295 | ₩63,096 | ₩64,947 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩63,270 | ₩63,927 | ₩60,534 | ₩62,734 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,458 | ₩65,155 | ₩63,377 | ₩64,866 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,674 | ₩63,015 | ₩61,509 | ₩63,015 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,956 | ₩61,956 | ₩59,950 | ₩60,547 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,607 | ₩61,969 | ₩60,158 | ₩61,889 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,474 | ₩60,547 | ₩59,192 | ₩60,064 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,978 | ₩59,367 | ₩58,119 | ₩58,710 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,663 | ₩58,710 | ₩57,180 | ₩58,522 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,859 | ₩57,932 | ₩55,910 | ₩57,865 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,504 | ₩55,879 | ₩55,021 | ₩55,678 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,887 | ₩55,625 | ₩53,908 | ₩54,873 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,355 | ₩57,355 | ₩56,107 | ₩56,926 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,376 | ₩57,637 | ₩56,134 | ₩57,328 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩55,222 | ₩55,926 | ₩54,015 | ₩54,914 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,316 | ₩55,799 | ₩54,498 | ₩55,759 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩55,021 | ₩55,343 | ₩53,975 | ₩54,176 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,766 | ₩54,793 | ₩53,975 | ₩54,686 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,337 | ₩54,793 | ₩54,136 | ₩54,753 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩53,250 | ₩53,774 | ₩52,734 | ₩53,680 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,888 | ₩53,197 | ₩52,110 | ₩53,089 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,580 | ₩53,183 | ₩51,869 | ₩53,130 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,528 | ₩51,829 | ₩50,427 | ₩51,762 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,608 | ₩51,334 | ₩50,259 | ₩50,943 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,723 | ₩50,266 | ₩49,387 | ₩50,098 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,924 | ₩50,192 | ₩48,925 | ₩49,951 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,900 | ₩46,665 | ₩45,270 | ₩46,624 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩46,128 | ₩46,618 | ₩45,719 | ₩46,101 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,512 | ₩46,042 | ₩43,445 | ₩45,900 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,961 | ₩46,262 | ₩44,860 | ₩45,699 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,252 | ₩44,210 | ₩42,171 | ₩44,196 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩44,103 | ₩44,116 | ₩41,407 | ₩41,809 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩43,995 | ₩44,518 | ₩43,506 | ₩43,754 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,235 | ₩46,235 | ₩44,304 | ₩44,317 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,295 | ₩47,711 | ₩46,758 | ₩47,188 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,685 | ₩46,825 | ₩45,498 | ₩46,597 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩46,048 | ₩47,174 | ₩45,752 | ₩46,396 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,758 | ₩46,839 | ₩44,418 | ₩44,907 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,934 | ₩47,154 | ₩44,642 | ₩46,919 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,235 | ₩46,705 | ₩45,887 | ₩45,913 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,873 | ₩46,168 | ₩45,524 | ₩46,007 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,605 | ₩46,235 | ₩45,551 | ₩45,726 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,283 | ₩45,781 | ₩44,438 | ₩44,532 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,524 | ₩45,712 | ₩44,431 | ₩44,746 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,860 | ₩46,514 | ₩45,806 | ₩46,195 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,699 | ₩46,718 | ₩45,605 | ₩45,712 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩43,204 | ₩45,632 | ₩43,111 | ₩45,498 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩44,196 | ₩45,216 | ₩43,673 | ₩43,861 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,431 | ₩46,160 | ₩44,264 | ₩45,296 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,377 | ₩46,242 | ₩45,095 | ₩45,940 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩45,028 | ₩45,404 | ₩43,727 | ₩44,921 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,994 | ₩47,416 | ₩45,892 | ₩47,375 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,316 | ₩47,134 | ₩46,316 | ₩46,960 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,462 | ₩48,462 | ₩46,450 | ₩47,282 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩48,019 | ₩48,650 | ₩48,019 | ₩48,395 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,879 | ₩47,650 | ₩46,386 | ₩47,295 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,852 | ₩46,973 | ₩45,987 | ₩46,423 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,611 | ₩47,684 | ₩46,390 | ₩47,174 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩46,222 | ₩46,745 | ₩46,007 | ₩46,691 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,316 | ₩47,282 | ₩46,115 | ₩46,758 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,632 | ₩46,638 | ₩45,015 | ₩46,302 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩46,182 | ₩46,893 | ₩45,337 | ₩46,356 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,577 | ₩47,724 | ₩45,887 | ₩46,128 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,818 | ₩47,858 | ₩46,343 | ₩47,335 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,684 | ₩47,723 | ₩46,749 | ₩46,866 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩46,021 | ₩47,672 | ₩45,806 | ₩47,402 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,492 | ₩46,208 | ₩44,357 | ₩46,141 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩43,056 | ₩44,230 | ₩42,828 | ₩43,539 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩46,061 | ₩46,061 | ₩42,976 | ₩43,781 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩47,121 | ₩47,322 | ₩44,934 | ₩45,954 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,873 | ₩46,993 | ₩45,873 | ₩46,504 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩47,201 | ₩47,766 | ₩46,034 | ₩46,235 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩48,100 | ₩48,127 | ₩46,054 | ₩47,429 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,288 | ₩48,542 | ₩47,903 | ₩48,381 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,919 | ₩47,563 | ₩46,732 | ₩47,523 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩46,141 | ₩46,638 | ₩46,074 | ₩46,356 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩46,222 | ₩46,530 | ₩45,819 | ₩46,369 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,893 | ₩46,893 | ₩45,913 | ₩46,262 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,846 | ₩46,470 | ₩45,229 | ₩46,007 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,471 | ₩46,289 | ₩45,377 | ₩45,565 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩47,013 | ₩47,094 | ₩46,490 | ₩46,812 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,946 | ₩47,216 | ₩46,517 | ₩46,571 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,799 | ₩46,799 | ₩45,645 | ₩46,088 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,852 | ₩47,375 | ₩46,648 | ₩47,000 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,632 | ₩46,779 | ₩45,632 | ₩46,691 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,243 | ₩46,188 | ₩45,162 | ₩46,048 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩46,048 | ₩46,088 | ₩44,827 | ₩45,095 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,927 | ₩46,356 | ₩45,679 | ₩46,101 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,873 | ₩46,222 | ₩45,135 | ₩46,208 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩46,222 | ₩46,343 | ₩45,363 | ₩45,672 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,538 | ₩46,027 | ₩45,001 | ₩45,363 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,256 | ₩45,256 | ₩44,666 | ₩44,666 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,377 | ₩45,565 | ₩45,109 | ₩45,149 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩45,189 | ₩45,511 | ₩44,974 | ₩45,296 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,659 | ₩45,695 | ₩45,354 | ₩45,524 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,538 | ₩45,618 | ₩45,397 | ₩45,605 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩45,202 | ₩45,531 | ₩44,881 | ₩45,471 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,551 | ₩45,551 | ₩44,980 | ₩45,202 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,875 | ₩44,852 | ₩43,868 | ₩44,679 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,512 | ₩43,777 | ₩43,083 | ₩43,365 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩44,036 | ₩44,036 | ₩42,278 | ₩42,359 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,660 | ₩44,183 | ₩43,452 | ₩43,875 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,685 | ₩45,685 | ₩44,726 | ₩44,746 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩47,080 | ₩47,080 | ₩44,974 | ₩45,270 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,456 | ₩47,899 | ₩46,498 | ₩47,845 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,590 | ₩48,234 | ₩47,308 | ₩48,019 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,416 | ₩47,831 | ₩47,214 | ₩47,791 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,429 | ₩47,711 | ₩47,147 | ₩47,550 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩47,094 | ₩47,389 | ₩46,724 | ₩47,067 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,477 | ₩46,745 | ₩46,135 | ₩46,665 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩46,168 | ₩46,530 | ₩45,526 | ₩46,490 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,691 | ₩47,510 | ₩46,302 | ₩46,477 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,954 | ₩46,396 | ₩45,578 | ₩45,994 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,276 | ₩46,638 | ₩46,128 | ₩46,638 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,524 | ₩46,175 | ₩45,270 | ₩45,954 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,277 | ₩45,015 | ₩43,237 | ₩44,934 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩43,191 | ₩44,847 | ₩43,056 | ₩44,746 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,828 | ₩43,204 | ₩41,339 | ₩42,667 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,557 | ₩46,557 | ₩42,882 | ₩43,030 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,398 | ₩45,404 | ₩44,143 | ₩44,787 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,331 | ₩44,760 | ₩43,551 | ₩44,156 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,390 | ₩46,101 | ₩44,599 | ₩45,042 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,888 | ₩45,956 | ₩43,633 | ₩45,484 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,866 | ₩46,866 | ₩44,626 | ₩45,149 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,912 | ₩47,952 | ₩47,060 | ₩47,375 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩48,127 | ₩48,127 | ₩47,190 | ₩47,577 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩48,127 | ₩48,615 | ₩47,831 | ₩48,529 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,383 | ₩46,772 | ₩45,095 | ₩46,772 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,623 | ₩48,703 | ₩46,879 | ₩47,147 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩48,006 | ₩49,079 | ₩47,835 | ₩48,623 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,918 | ₩49,709 | ₩48,321 | ₩48,381 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,796 | ₩50,809 | ₩50,018 | ₩50,313 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,434 | ₩50,675 | ₩49,642 | ₩50,219 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩50,112 | ₩50,474 | ₩49,562 | ₩49,642 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,648 | ₩51,024 | ₩50,212 | ₩50,809 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,548 | ₩49,937 | ₩49,200 | ₩49,817 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩49,012 | ₩49,039 | ₩48,569 | ₩48,985 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,872 | ₩48,113 | ₩47,751 | ₩47,899 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,793 | ₩47,040 | ₩45,793 | ₩46,933 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,624 | ₩46,811 | ₩45,149 | ₩45,913 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩47,121 | ₩47,121 | ₩46,509 | ₩46,732 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,308 | ₩47,416 | ₩47,067 | ₩47,067 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,571 | ₩46,915 | ₩45,900 | ₩46,718 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,496 | ₩47,751 | ₩46,718 | ₩47,121 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩47,040 | ₩47,295 | ₩46,168 | ₩46,866 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,356 | ₩46,713 | ₩45,431 | ₩45,954 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,416 | ₩47,684 | ₩46,926 | ₩47,496 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩48,153 | ₩48,247 | ₩45,806 | ₩45,846 | -4.79% | 230.2만 |
|---|