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 | ₩65,074 | ₩65,231 | ₩64,014 | ₩64,644 | -0.66% | 251.8만 |
| 2026.10.08 | ₩65,288 | ₩65,785 | ₩63,363 | ₩63,853 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,583 | ₩66,214 | ₩65,223 | ₩66,160 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,912 | ₩67,354 | ₩66,697 | ₩66,710 | -0.30% | 204.1만 |
| 2026.10.05 | ₩66,066 | ₩66,449 | ₩65,892 | ₩66,321 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,476 | ₩66,107 | ₩65,235 | ₩65,463 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,518 | ₩64,376 | ₩62,994 | ₩64,121 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,424 | ₩63,719 | ₩63,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,303 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩63,236 | ₩63,705 | ₩62,874 | ₩63,196 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩63,155 | ₩63,410 | ₩61,640 | ₩62,726 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,799 | ₩64,121 | ₩63,290 | ₩63,773 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,485 | ₩63,437 | ₩62,270 | ₩63,169 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,719 | ₩63,826 | ₩62,619 | ₩63,088 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,619 | ₩64,054 | ₩62,619 | ₩63,893 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,801 | ₩63,102 | ₩61,395 | ₩62,954 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩60,137 | ₩60,613 | ₩59,762 | ₩60,553 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩59,131 | ₩59,695 | ₩59,061 | ₩59,386 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,857 | ₩58,675 | ₩57,226 | ₩57,910 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,588 | ₩57,649 | ₩56,824 | ₩57,038 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩57,079 | ₩58,004 | ₩56,770 | ₩57,360 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,909 | ₩60,043 | ₩59,359 | ₩59,708 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩59,265 | ₩59,923 | ₩59,012 | ₩59,051 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,634 | ₩61,465 | ₩60,634 | ₩60,808 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,446 | ₩61,244 | ₩59,909 | ₩60,701 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,836 | ₩59,855 | ₩58,682 | ₩59,815 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,897 | ₩58,568 | ₩56,911 | ₩58,340 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,709 | ₩57,776 | ₩56,998 | ₩57,562 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,501 | ₩58,722 | ₩57,645 | ₩58,058 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩59,037 | ₩59,426 | ₩58,715 | ₩59,158 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩60,124 | ₩60,513 | ₩59,091 | ₩59,185 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,687 | ₩60,821 | ₩59,802 | ₩60,634 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,662 | ₩59,520 | ₩58,662 | ₩59,359 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,876 | ₩59,131 | ₩58,179 | ₩58,782 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,313 | ₩58,313 | ₩56,971 | ₩57,749 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩60,124 | ₩60,124 | ₩58,849 | ₩59,426 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩59,225 | ₩59,936 | ₩58,876 | ₩59,708 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,358 | ₩61,358 | ₩58,782 | ₩59,332 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,814 | ₩62,297 | ₩60,177 | ₩60,593 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,759 | ₩64,792 | ₩63,544 | ₩64,027 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,954 | ₩63,303 | ₩62,176 | ₩62,740 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,827 | ₩63,370 | ₩61,638 | ₩62,471 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,573 | ₩62,337 | ₩61,217 | ₩61,760 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩60,030 | ₩60,030 | ₩59,171 | ₩59,587 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,923 | ₩60,458 | ₩59,306 | ₩59,319 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,936 | ₩60,164 | ₩58,568 | ₩59,788 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,468 | ₩59,876 | ₩57,079 | ₩58,916 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,405 | ₩61,130 | ₩59,299 | ₩59,359 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩59,198 | ₩61,298 | ₩59,104 | ₩60,955 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,812 | ₩57,642 | ₩54,262 | ₩57,374 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,776 | ₩58,125 | ₩54,798 | ₩55,456 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩53,188 | ₩55,241 | ₩52,947 | ₩55,107 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,531 | ₩53,054 | ₩50,157 | ₩50,304 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,671 | ₩53,832 | ₩51,552 | ₩53,323 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩58,259 | ₩58,286 | ₩54,704 | ₩56,274 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,534 | ₩59,760 | ₩57,052 | ₩57,387 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩60,124 | ₩61,318 | ₩59,715 | ₩60,566 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,587 | ₩61,479 | ₩59,587 | ₩60,754 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,963 | ₩61,143 | ₩59,480 | ₩60,902 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩58,045 | ₩58,782 | ₩57,213 | ₩57,280 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,563 | ₩58,299 | ₩54,382 | ₩57,119 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩59,279 | ₩59,547 | ₩57,495 | ₩57,870 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,927 | ₩63,129 | ₩59,131 | ₩60,942 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩63,048 | ₩63,182 | ₩61,774 | ₩62,579 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,814 | ₩62,216 | ₩60,593 | ₩60,929 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,451 | ₩64,336 | ₩62,874 | ₩64,001 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,537 | ₩65,315 | ₩63,913 | ₩64,457 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,473 | ₩62,324 | ₩60,405 | ₩62,284 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,780 | ₩62,002 | ₩59,802 | ₩61,116 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,564 | ₩65,905 | ₩64,135 | ₩64,658 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,536 | ₩67,166 | ₩62,002 | ₩63,048 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩68,213 | ₩68,387 | ₩66,214 | ₩66,388 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,414 | ₩70,922 | ₩68,191 | ₩70,721 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,442 | ₩68,240 | ₩63,813 | ₩68,186 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩66,254 | ₩67,113 | ₩65,302 | ₩65,892 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,694 | ₩70,694 | ₩66,657 | ₩69,004 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,368 | ₩67,672 | ₩65,154 | ₩66,657 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,435 | ₩68,637 | ₩66,529 | ₩66,979 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩73,055 | ₩73,055 | ₩71,734 | ₩72,747 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,440 | ₩71,687 | ₩70,124 | ₩71,365 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩69,098 | ₩69,836 | ₩67,435 | ₩67,569 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,729 | ₩70,354 | ₩67,019 | ₩67,059 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,763 | ₩69,977 | ₩68,494 | ₩69,890 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩65,154 | ₩66,388 | ₩64,269 | ₩65,651 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩62,203 | ₩65,610 | ₩62,069 | ₩65,516 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,948 | ₩63,880 | ₩60,835 | ₩61,143 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,503 | ₩66,093 | ₩59,413 | ₩62,793 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩64,269 | ₩64,987 | ₩63,090 | ₩64,175 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,859 | ₩64,899 | ₩60,875 | ₩61,103 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,348 | ₩68,521 | ₩65,221 | ₩67,730 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩70,171 | ₩70,466 | ₩68,307 | ₩69,366 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩68,213 | ₩69,722 | ₩67,998 | ₩69,648 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,831 | ₩68,937 | ₩66,462 | ₩68,360 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,582 | ₩67,824 | ₩66,080 | ₩66,885 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩67,046 | ₩67,985 | ₩65,919 | ₩67,287 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,931 | ₩67,931 | ₩65,765 | ₩66,777 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,348 | ₩67,260 | ₩66,013 | ₩67,073 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩64,255 | ₩64,725 | ₩63,826 | ₩64,135 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,975 | ₩63,960 | ₩61,975 | ₩63,719 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩61,210 | ₩62,337 | ₩61,002 | ₩62,096 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,386 | ₩61,304 | ₩58,353 | ₩60,365 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,424 | ₩63,464 | ₩59,909 | ₩61,049 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,874 | ₩63,598 | ₩62,047 | ₩62,766 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,416 | ₩65,463 | ₩64,054 | ₩65,248 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,443 | ₩65,302 | ₩63,102 | ₩64,953 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩63,276 | ₩63,934 | ₩60,540 | ₩62,740 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,464 | ₩65,161 | ₩63,384 | ₩64,873 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,680 | ₩63,021 | ₩61,515 | ₩63,021 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,962 | ₩61,962 | ₩59,956 | ₩60,553 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,613 | ₩61,975 | ₩60,164 | ₩61,895 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,480 | ₩60,553 | ₩59,198 | ₩60,070 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,984 | ₩59,373 | ₩58,125 | ₩58,715 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,669 | ₩58,715 | ₩57,186 | ₩58,527 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,864 | ₩57,937 | ₩55,916 | ₩57,870 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,509 | ₩55,885 | ₩55,026 | ₩55,684 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,892 | ₩55,630 | ₩53,913 | ₩54,879 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,360 | ₩57,360 | ₩56,113 | ₩56,931 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,381 | ₩57,642 | ₩56,140 | ₩57,334 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩55,227 | ₩55,932 | ₩54,020 | ₩54,919 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,321 | ₩55,804 | ₩54,503 | ₩55,764 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩55,026 | ₩55,348 | ₩53,980 | ₩54,181 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,771 | ₩54,798 | ₩53,980 | ₩54,691 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,342 | ₩54,798 | ₩54,141 | ₩54,758 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩53,256 | ₩53,779 | ₩52,739 | ₩53,685 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,893 | ₩53,202 | ₩52,115 | ₩53,095 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,585 | ₩53,188 | ₩51,874 | ₩53,135 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,532 | ₩51,834 | ₩50,432 | ₩51,767 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,613 | ₩51,339 | ₩50,264 | ₩50,948 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,728 | ₩50,271 | ₩49,392 | ₩50,103 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,929 | ₩50,197 | ₩48,929 | ₩49,956 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,904 | ₩46,669 | ₩45,274 | ₩46,629 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩46,132 | ₩46,622 | ₩45,723 | ₩46,106 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,517 | ₩46,047 | ₩43,450 | ₩45,904 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,965 | ₩46,267 | ₩44,865 | ₩45,703 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,256 | ₩44,214 | ₩42,175 | ₩44,201 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩44,107 | ₩44,120 | ₩41,411 | ₩41,813 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩44,000 | ₩44,523 | ₩43,510 | ₩43,758 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,240 | ₩46,240 | ₩44,308 | ₩44,322 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,300 | ₩47,715 | ₩46,763 | ₩47,192 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,690 | ₩46,830 | ₩45,502 | ₩46,602 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩46,052 | ₩47,179 | ₩45,757 | ₩46,401 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,763 | ₩46,843 | ₩44,422 | ₩44,912 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,939 | ₩47,159 | ₩44,646 | ₩46,924 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,240 | ₩46,709 | ₩45,891 | ₩45,918 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,878 | ₩46,173 | ₩45,529 | ₩46,012 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,609 | ₩46,240 | ₩45,556 | ₩45,730 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,287 | ₩45,785 | ₩44,442 | ₩44,536 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,529 | ₩45,717 | ₩44,436 | ₩44,751 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,864 | ₩46,519 | ₩45,811 | ₩46,200 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,703 | ₩46,723 | ₩45,609 | ₩45,717 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩43,208 | ₩45,636 | ₩43,116 | ₩45,502 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩44,201 | ₩45,220 | ₩43,678 | ₩43,865 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,435 | ₩46,165 | ₩44,268 | ₩45,301 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,381 | ₩46,246 | ₩45,100 | ₩45,945 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩45,032 | ₩45,408 | ₩43,731 | ₩44,925 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,998 | ₩47,420 | ₩45,896 | ₩47,380 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,320 | ₩47,139 | ₩46,320 | ₩46,964 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,467 | ₩48,467 | ₩46,454 | ₩47,286 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩48,024 | ₩48,654 | ₩48,024 | ₩48,400 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,884 | ₩47,655 | ₩46,390 | ₩47,300 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,857 | ₩46,978 | ₩45,992 | ₩46,428 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,615 | ₩47,689 | ₩46,394 | ₩47,179 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩46,226 | ₩46,750 | ₩46,012 | ₩46,696 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,320 | ₩47,286 | ₩46,119 | ₩46,763 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,636 | ₩46,642 | ₩45,019 | ₩46,307 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩46,186 | ₩46,897 | ₩45,341 | ₩46,361 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,581 | ₩47,729 | ₩45,891 | ₩46,132 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,823 | ₩47,863 | ₩46,347 | ₩47,340 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,689 | ₩47,727 | ₩46,754 | ₩46,870 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩46,025 | ₩47,676 | ₩45,811 | ₩47,407 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,496 | ₩46,213 | ₩44,362 | ₩46,146 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩43,061 | ₩44,234 | ₩42,832 | ₩43,543 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩46,065 | ₩46,065 | ₩42,980 | ₩43,785 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩47,125 | ₩47,326 | ₩44,939 | ₩45,958 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,878 | ₩46,998 | ₩45,878 | ₩46,508 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩47,206 | ₩47,770 | ₩46,039 | ₩46,240 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩48,104 | ₩48,131 | ₩46,059 | ₩47,434 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,292 | ₩48,547 | ₩47,907 | ₩48,386 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,924 | ₩47,568 | ₩46,736 | ₩47,528 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩46,146 | ₩46,642 | ₩46,079 | ₩46,361 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩46,226 | ₩46,535 | ₩45,824 | ₩46,374 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,897 | ₩46,897 | ₩45,918 | ₩46,267 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,851 | ₩46,475 | ₩45,234 | ₩46,012 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,475 | ₩46,293 | ₩45,381 | ₩45,569 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩47,018 | ₩47,098 | ₩46,495 | ₩46,817 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,951 | ₩47,220 | ₩46,521 | ₩46,575 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,803 | ₩46,803 | ₩45,650 | ₩46,092 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,857 | ₩47,380 | ₩46,653 | ₩47,004 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,636 | ₩46,783 | ₩45,636 | ₩46,696 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,247 | ₩46,193 | ₩45,167 | ₩46,052 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩46,052 | ₩46,092 | ₩44,831 | ₩45,100 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,931 | ₩46,361 | ₩45,683 | ₩46,106 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,878 | ₩46,226 | ₩45,140 | ₩46,213 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩46,226 | ₩46,347 | ₩45,368 | ₩45,676 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,542 | ₩46,032 | ₩45,006 | ₩45,368 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,261 | ₩45,261 | ₩44,670 | ₩44,670 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,381 | ₩45,569 | ₩45,113 | ₩45,153 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩45,193 | ₩45,515 | ₩44,979 | ₩45,301 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,663 | ₩45,699 | ₩45,358 | ₩45,529 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,542 | ₩45,623 | ₩45,401 | ₩45,609 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩45,207 | ₩45,536 | ₩44,885 | ₩45,475 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,556 | ₩45,556 | ₩44,984 | ₩45,207 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,879 | ₩44,857 | ₩43,872 | ₩44,684 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,517 | ₩43,781 | ₩43,087 | ₩43,369 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩44,040 | ₩44,040 | ₩42,283 | ₩42,363 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,664 | ₩44,187 | ₩43,456 | ₩43,879 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,690 | ₩45,690 | ₩44,731 | ₩44,751 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩47,085 | ₩47,085 | ₩44,979 | ₩45,274 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,461 | ₩47,903 | ₩46,503 | ₩47,850 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,595 | ₩48,239 | ₩47,313 | ₩48,024 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,420 | ₩47,836 | ₩47,219 | ₩47,796 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,434 | ₩47,715 | ₩47,152 | ₩47,554 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩47,098 | ₩47,393 | ₩46,728 | ₩47,071 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,481 | ₩46,750 | ₩46,139 | ₩46,669 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩46,173 | ₩46,535 | ₩45,530 | ₩46,495 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,696 | ₩47,514 | ₩46,307 | ₩46,481 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,958 | ₩46,401 | ₩45,582 | ₩45,998 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,280 | ₩46,642 | ₩46,132 | ₩46,642 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,529 | ₩46,179 | ₩45,274 | ₩45,958 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,281 | ₩45,019 | ₩43,242 | ₩44,939 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩43,195 | ₩44,851 | ₩43,061 | ₩44,751 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,832 | ₩43,208 | ₩41,343 | ₩42,672 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,562 | ₩46,562 | ₩42,886 | ₩43,034 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,402 | ₩45,408 | ₩44,147 | ₩44,791 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,335 | ₩44,764 | ₩43,556 | ₩44,161 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,395 | ₩46,106 | ₩44,603 | ₩45,046 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,892 | ₩45,961 | ₩43,637 | ₩45,489 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,870 | ₩46,870 | ₩44,630 | ₩45,153 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,917 | ₩47,957 | ₩47,065 | ₩47,380 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩48,131 | ₩48,131 | ₩47,195 | ₩47,581 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩48,131 | ₩48,620 | ₩47,836 | ₩48,534 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,387 | ₩46,776 | ₩45,100 | ₩46,776 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,628 | ₩48,708 | ₩46,884 | ₩47,152 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩48,010 | ₩49,084 | ₩47,840 | ₩48,628 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,923 | ₩49,714 | ₩48,326 | ₩48,386 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,801 | ₩50,814 | ₩50,023 | ₩50,318 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,439 | ₩50,680 | ₩49,647 | ₩50,224 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩50,117 | ₩50,479 | ₩49,567 | ₩49,647 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,653 | ₩51,029 | ₩50,217 | ₩50,814 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,553 | ₩49,942 | ₩49,204 | ₩49,821 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩49,017 | ₩49,043 | ₩48,574 | ₩48,990 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,876 | ₩48,118 | ₩47,756 | ₩47,903 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,797 | ₩47,045 | ₩45,797 | ₩46,937 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,629 | ₩46,815 | ₩45,153 | ₩45,918 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩47,125 | ₩47,125 | ₩46,513 | ₩46,736 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,313 | ₩47,420 | ₩47,071 | ₩47,071 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,575 | ₩46,920 | ₩45,904 | ₩46,723 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,501 | ₩47,756 | ₩46,723 | ₩47,125 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩47,045 | ₩47,300 | ₩46,173 | ₩46,870 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,361 | ₩46,717 | ₩45,435 | ₩45,958 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,420 | ₩47,689 | ₩46,931 | ₩47,501 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩48,158 | ₩48,252 | ₩45,811 | ₩45,851 | -4.79% | 230.2만 |
|---|