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 | ₩64,868 | ₩65,024 | ₩63,811 | ₩64,440 | -0.66% | 251.8만 |
| 2026.10.08 | ₩65,082 | ₩65,576 | ₩63,163 | ₩63,651 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,376 | ₩66,004 | ₩65,016 | ₩65,951 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,700 | ₩67,141 | ₩66,486 | ₩66,499 | -0.30% | 204.1만 |
| 2026.10.05 | ₩65,857 | ₩66,238 | ₩65,683 | ₩66,111 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,269 | ₩65,897 | ₩65,028 | ₩65,255 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,316 | ₩64,172 | ₩62,795 | ₩63,918 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,223 | ₩63,517 | ₩62,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,102 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩63,036 | ₩63,504 | ₩62,675 | ₩62,995 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩62,955 | ₩63,209 | ₩61,444 | ₩62,527 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,597 | ₩63,918 | ₩63,089 | ₩63,570 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,287 | ₩63,236 | ₩62,073 | ₩62,969 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,517 | ₩63,624 | ₩62,420 | ₩62,889 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,420 | ₩63,851 | ₩62,420 | ₩63,691 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,605 | ₩62,902 | ₩61,201 | ₩62,755 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩59,947 | ₩60,421 | ₩59,572 | ₩60,361 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩58,944 | ₩59,505 | ₩58,874 | ₩59,198 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,673 | ₩58,489 | ₩57,045 | ₩57,727 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,406 | ₩57,466 | ₩56,644 | ₩56,858 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩56,898 | ₩57,821 | ₩56,590 | ₩57,179 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,719 | ₩59,853 | ₩59,171 | ₩59,519 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩59,077 | ₩59,733 | ₩58,825 | ₩58,864 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,441 | ₩61,271 | ₩60,441 | ₩60,615 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,254 | ₩61,050 | ₩59,719 | ₩60,508 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,650 | ₩59,666 | ₩58,496 | ₩59,626 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,714 | ₩58,382 | ₩56,731 | ₩58,155 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,526 | ₩57,593 | ₩56,818 | ₩57,379 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,315 | ₩58,536 | ₩57,462 | ₩57,874 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩58,850 | ₩59,238 | ₩58,529 | ₩58,971 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩59,933 | ₩60,321 | ₩58,904 | ₩58,997 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,495 | ₩60,629 | ₩59,612 | ₩60,441 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,476 | ₩59,332 | ₩58,476 | ₩59,171 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,690 | ₩58,944 | ₩57,994 | ₩58,596 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,128 | ₩58,128 | ₩56,791 | ₩57,566 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩59,933 | ₩59,933 | ₩58,663 | ₩59,238 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩59,037 | ₩59,746 | ₩58,690 | ₩59,519 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,164 | ₩61,164 | ₩58,596 | ₩59,144 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,618 | ₩62,100 | ₩59,987 | ₩60,401 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,557 | ₩64,587 | ₩63,343 | ₩63,825 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,755 | ₩63,102 | ₩61,979 | ₩62,541 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,632 | ₩63,169 | ₩61,443 | ₩62,273 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,377 | ₩62,140 | ₩61,023 | ₩61,565 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩59,840 | ₩59,840 | ₩58,984 | ₩59,398 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,733 | ₩60,266 | ₩59,118 | ₩59,131 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,746 | ₩59,973 | ₩58,382 | ₩59,599 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,286 | ₩59,686 | ₩56,898 | ₩58,730 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,214 | ₩60,936 | ₩59,111 | ₩59,171 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩59,011 | ₩61,103 | ₩58,917 | ₩60,762 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,638 | ₩57,459 | ₩54,090 | ₩57,192 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,593 | ₩57,941 | ₩54,625 | ₩55,280 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩53,020 | ₩55,066 | ₩52,779 | ₩54,932 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,365 | ₩52,886 | ₩49,998 | ₩50,145 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,501 | ₩53,662 | ₩51,389 | ₩53,154 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩58,075 | ₩58,101 | ₩54,531 | ₩56,096 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,345 | ₩59,571 | ₩56,871 | ₩57,205 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩59,933 | ₩61,123 | ₩59,525 | ₩60,375 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,398 | ₩61,284 | ₩59,398 | ₩60,562 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,773 | ₩60,950 | ₩59,291 | ₩60,709 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩57,861 | ₩58,596 | ₩57,032 | ₩57,098 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,387 | ₩58,115 | ₩54,210 | ₩56,938 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩59,091 | ₩59,358 | ₩57,312 | ₩57,687 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,728 | ₩62,929 | ₩58,944 | ₩60,749 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩62,848 | ₩62,982 | ₩61,578 | ₩62,380 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,618 | ₩62,019 | ₩60,401 | ₩60,736 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,250 | ₩64,132 | ₩62,675 | ₩63,798 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,333 | ₩65,108 | ₩63,711 | ₩64,252 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,281 | ₩62,126 | ₩60,214 | ₩62,086 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,585 | ₩61,805 | ₩59,612 | ₩60,923 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,359 | ₩65,697 | ₩63,932 | ₩64,453 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,325 | ₩66,954 | ₩61,805 | ₩62,848 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩67,997 | ₩68,170 | ₩66,004 | ₩66,178 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,197 | ₩70,698 | ₩67,975 | ₩70,497 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,232 | ₩68,023 | ₩63,611 | ₩67,970 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩66,044 | ₩66,900 | ₩65,095 | ₩65,683 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,470 | ₩70,470 | ₩66,445 | ₩68,786 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,154 | ₩67,458 | ₩64,948 | ₩66,445 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,221 | ₩68,419 | ₩66,318 | ₩66,766 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩72,824 | ₩72,824 | ₩71,507 | ₩72,516 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,216 | ₩71,460 | ₩69,902 | ₩71,139 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩68,879 | ₩69,615 | ₩67,221 | ₩67,355 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,508 | ₩70,131 | ₩66,807 | ₩66,847 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,545 | ₩69,755 | ₩68,277 | ₩69,668 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩64,948 | ₩66,178 | ₩64,065 | ₩65,443 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩62,006 | ₩65,402 | ₩61,872 | ₩65,309 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,752 | ₩63,677 | ₩60,642 | ₩60,950 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,295 | ₩65,884 | ₩59,225 | ₩62,594 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩64,065 | ₩64,781 | ₩62,890 | ₩63,972 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,654 | ₩64,694 | ₩60,682 | ₩60,909 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,138 | ₩68,304 | ₩65,015 | ₩67,515 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩69,949 | ₩70,243 | ₩68,090 | ₩69,147 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩67,997 | ₩69,501 | ₩67,783 | ₩69,427 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,619 | ₩68,719 | ₩66,252 | ₩68,144 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,368 | ₩67,609 | ₩65,870 | ₩66,673 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩66,833 | ₩67,769 | ₩65,710 | ₩67,074 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,716 | ₩67,716 | ₩65,556 | ₩66,566 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,138 | ₩67,047 | ₩65,804 | ₩66,860 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩64,052 | ₩64,520 | ₩63,624 | ₩63,932 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,779 | ₩63,758 | ₩61,779 | ₩63,517 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩61,016 | ₩62,140 | ₩60,809 | ₩61,899 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,198 | ₩61,110 | ₩58,168 | ₩60,174 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,223 | ₩63,263 | ₩59,719 | ₩60,856 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,675 | ₩63,397 | ₩61,851 | ₩62,568 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,212 | ₩65,255 | ₩63,851 | ₩65,041 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,239 | ₩65,095 | ₩62,902 | ₩64,747 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩63,076 | ₩63,731 | ₩60,348 | ₩62,541 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,263 | ₩64,954 | ₩63,183 | ₩64,667 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,484 | ₩62,822 | ₩61,320 | ₩62,822 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,765 | ₩61,765 | ₩59,766 | ₩60,361 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,418 | ₩61,779 | ₩59,973 | ₩61,698 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,291 | ₩60,361 | ₩59,011 | ₩59,880 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,797 | ₩59,184 | ₩57,941 | ₩58,529 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,486 | ₩58,529 | ₩57,005 | ₩58,342 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,684 | ₩57,754 | ₩55,739 | ₩57,687 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,333 | ₩55,708 | ₩54,852 | ₩55,507 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,718 | ₩55,454 | ₩53,742 | ₩54,705 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,179 | ₩57,179 | ₩55,935 | ₩56,751 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,203 | ₩57,459 | ₩55,962 | ₩57,152 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩55,053 | ₩55,755 | ₩53,849 | ₩54,745 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,146 | ₩55,628 | ₩54,330 | ₩55,587 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩54,852 | ₩55,173 | ₩53,809 | ₩54,010 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,598 | ₩54,625 | ₩53,809 | ₩54,518 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,170 | ₩54,625 | ₩53,969 | ₩54,585 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩53,087 | ₩53,608 | ₩52,572 | ₩53,515 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,726 | ₩53,033 | ₩51,950 | ₩52,926 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,418 | ₩53,020 | ₩51,710 | ₩52,966 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,372 | ₩51,669 | ₩50,272 | ₩51,603 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,453 | ₩51,176 | ₩50,105 | ₩50,787 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,570 | ₩50,112 | ₩49,236 | ₩49,944 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,771 | ₩50,038 | ₩48,774 | ₩49,797 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,759 | ₩46,521 | ₩45,131 | ₩46,481 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩45,986 | ₩46,474 | ₩45,578 | ₩45,960 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,379 | ₩45,901 | ₩43,312 | ₩45,759 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,823 | ₩46,120 | ₩44,723 | ₩45,558 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,122 | ₩44,074 | ₩42,042 | ₩44,061 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩43,967 | ₩43,981 | ₩41,279 | ₩41,681 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩43,860 | ₩44,382 | ₩43,372 | ₩43,619 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,093 | ₩46,093 | ₩44,168 | ₩44,181 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,150 | ₩47,564 | ₩46,615 | ₩47,043 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,545 | ₩46,682 | ₩45,358 | ₩46,454 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩45,906 | ₩47,029 | ₩45,612 | ₩46,254 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,615 | ₩46,695 | ₩44,281 | ₩44,769 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,796 | ₩47,009 | ₩44,505 | ₩46,775 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,093 | ₩46,561 | ₩45,746 | ₩45,772 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,732 | ₩46,026 | ₩45,385 | ₩45,866 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,465 | ₩46,093 | ₩45,411 | ₩45,585 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,144 | ₩45,640 | ₩44,301 | ₩44,395 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,385 | ₩45,572 | ₩44,295 | ₩44,609 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,719 | ₩46,371 | ₩45,665 | ₩46,053 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,558 | ₩46,575 | ₩45,465 | ₩45,572 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩43,071 | ₩45,492 | ₩42,979 | ₩45,358 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩44,061 | ₩45,077 | ₩43,539 | ₩43,726 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,291 | ₩46,018 | ₩44,128 | ₩45,157 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,237 | ₩46,100 | ₩44,957 | ₩45,799 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩44,890 | ₩45,264 | ₩43,593 | ₩44,783 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,853 | ₩47,270 | ₩45,751 | ₩47,230 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,174 | ₩46,989 | ₩46,174 | ₩46,815 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,313 | ₩48,313 | ₩46,307 | ₩47,136 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩47,872 | ₩48,500 | ₩47,872 | ₩48,246 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,735 | ₩47,504 | ₩46,243 | ₩47,150 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,708 | ₩46,829 | ₩45,846 | ₩46,280 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,468 | ₩47,537 | ₩46,247 | ₩47,029 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩46,080 | ₩46,601 | ₩45,866 | ₩46,548 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,174 | ₩47,136 | ₩45,973 | ₩46,615 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,492 | ₩46,494 | ₩44,876 | ₩46,160 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩46,040 | ₩46,749 | ₩45,197 | ₩46,214 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,430 | ₩47,578 | ₩45,746 | ₩45,986 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,671 | ₩47,711 | ₩46,200 | ₩47,190 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,537 | ₩47,576 | ₩46,605 | ₩46,722 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩45,879 | ₩47,525 | ₩45,665 | ₩47,257 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,355 | ₩46,067 | ₩44,221 | ₩46,000 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩42,924 | ₩44,094 | ₩42,697 | ₩43,406 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩45,919 | ₩45,919 | ₩42,844 | ₩43,646 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩46,976 | ₩47,176 | ₩44,796 | ₩45,812 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,732 | ₩46,849 | ₩45,732 | ₩46,361 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩47,056 | ₩47,619 | ₩45,893 | ₩46,093 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩47,952 | ₩47,979 | ₩45,913 | ₩47,283 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,139 | ₩48,393 | ₩47,755 | ₩48,233 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,775 | ₩47,417 | ₩46,588 | ₩47,377 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩46,000 | ₩46,494 | ₩45,933 | ₩46,214 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩46,080 | ₩46,387 | ₩45,679 | ₩46,227 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,749 | ₩46,749 | ₩45,772 | ₩46,120 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,705 | ₩46,327 | ₩45,090 | ₩45,866 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,331 | ₩46,147 | ₩45,237 | ₩45,425 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩46,869 | ₩46,949 | ₩46,347 | ₩46,668 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,802 | ₩47,071 | ₩46,374 | ₩46,428 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,655 | ₩46,655 | ₩45,505 | ₩45,946 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,708 | ₩47,230 | ₩46,505 | ₩46,855 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,492 | ₩46,635 | ₩45,492 | ₩46,548 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,104 | ₩46,046 | ₩45,024 | ₩45,906 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩45,906 | ₩45,946 | ₩44,689 | ₩44,957 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,786 | ₩46,214 | ₩45,538 | ₩45,960 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,732 | ₩46,080 | ₩44,997 | ₩46,067 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩46,080 | ₩46,200 | ₩45,224 | ₩45,532 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,398 | ₩45,886 | ₩44,863 | ₩45,224 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,117 | ₩45,117 | ₩44,529 | ₩44,529 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,237 | ₩45,425 | ₩44,970 | ₩45,010 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩45,050 | ₩45,371 | ₩44,836 | ₩45,157 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,518 | ₩45,554 | ₩45,215 | ₩45,385 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,398 | ₩45,478 | ₩45,258 | ₩45,465 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩45,064 | ₩45,391 | ₩44,743 | ₩45,331 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,411 | ₩45,411 | ₩44,842 | ₩45,064 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,740 | ₩44,715 | ₩43,733 | ₩44,542 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,379 | ₩43,642 | ₩42,951 | ₩43,232 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩43,900 | ₩43,900 | ₩42,149 | ₩42,229 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,526 | ₩44,047 | ₩43,319 | ₩43,740 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,545 | ₩45,545 | ₩44,589 | ₩44,609 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩46,936 | ₩46,936 | ₩44,836 | ₩45,131 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,310 | ₩47,751 | ₩46,355 | ₩47,698 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,444 | ₩48,086 | ₩47,163 | ₩47,872 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,270 | ₩47,685 | ₩47,069 | ₩47,644 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,283 | ₩47,564 | ₩47,003 | ₩47,404 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩46,949 | ₩47,243 | ₩46,580 | ₩46,922 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,334 | ₩46,601 | ₩45,993 | ₩46,521 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩46,026 | ₩46,387 | ₩45,386 | ₩46,347 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,548 | ₩47,364 | ₩46,160 | ₩46,334 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,812 | ₩46,254 | ₩45,438 | ₩45,853 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,133 | ₩46,494 | ₩45,986 | ₩46,494 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,385 | ₩46,033 | ₩45,131 | ₩45,812 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,141 | ₩44,876 | ₩43,105 | ₩44,796 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩43,058 | ₩44,709 | ₩42,924 | ₩44,609 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,697 | ₩43,071 | ₩41,213 | ₩42,536 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,414 | ₩46,414 | ₩42,750 | ₩42,897 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,261 | ₩45,264 | ₩44,007 | ₩44,649 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,194 | ₩44,622 | ₩43,418 | ₩44,021 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,251 | ₩45,960 | ₩44,462 | ₩44,903 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,753 | ₩45,815 | ₩43,499 | ₩45,344 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,722 | ₩46,722 | ₩44,489 | ₩45,010 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,765 | ₩47,805 | ₩46,916 | ₩47,230 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩47,979 | ₩47,979 | ₩47,045 | ₩47,430 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩47,979 | ₩48,465 | ₩47,685 | ₩48,380 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,240 | ₩46,628 | ₩44,957 | ₩46,628 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,474 | ₩48,554 | ₩46,735 | ₩47,003 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩47,858 | ₩48,928 | ₩47,689 | ₩48,474 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,768 | ₩49,557 | ₩48,173 | ₩48,233 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,640 | ₩50,653 | ₩49,864 | ₩50,158 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,279 | ₩50,519 | ₩49,490 | ₩50,065 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩49,958 | ₩50,319 | ₩49,410 | ₩49,490 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,493 | ₩50,867 | ₩50,058 | ₩50,653 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,396 | ₩49,784 | ₩49,048 | ₩49,664 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩48,861 | ₩48,888 | ₩48,420 | ₩48,835 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,725 | ₩47,965 | ₩47,604 | ₩47,751 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,652 | ₩46,896 | ₩45,652 | ₩46,789 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,481 | ₩46,667 | ₩45,010 | ₩45,772 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩46,976 | ₩46,976 | ₩46,366 | ₩46,588 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,163 | ₩47,270 | ₩46,922 | ₩46,922 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,428 | ₩46,771 | ₩45,759 | ₩46,575 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,350 | ₩47,604 | ₩46,575 | ₩46,976 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩46,896 | ₩47,150 | ₩46,026 | ₩46,722 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,214 | ₩46,569 | ₩45,291 | ₩45,812 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,270 | ₩47,537 | ₩46,782 | ₩47,350 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩48,005 | ₩48,099 | ₩45,665 | ₩45,705 | -4.79% | 230.2만 |
|---|