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 | ₩64,925 | ₩65,081 | ₩63,867 | ₩64,497 | -0.66% | 251.8만 |
| 2026.10.08 | ₩65,139 | ₩65,634 | ₩63,218 | ₩63,707 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,433 | ₩66,062 | ₩65,073 | ₩66,009 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,758 | ₩67,200 | ₩66,544 | ₩66,558 | -0.30% | 204.1만 |
| 2026.10.05 | ₩65,915 | ₩66,297 | ₩65,741 | ₩66,170 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,326 | ₩65,955 | ₩65,085 | ₩65,313 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,372 | ₩64,229 | ₩62,850 | ₩63,975 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,279 | ₩63,573 | ₩62,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,158 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩63,091 | ₩63,560 | ₩62,730 | ₩63,051 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩63,011 | ₩63,265 | ₩61,499 | ₩62,583 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,653 | ₩63,975 | ₩63,145 | ₩63,627 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,342 | ₩63,292 | ₩62,128 | ₩63,024 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,573 | ₩63,680 | ₩62,476 | ₩62,944 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,476 | ₩63,908 | ₩62,476 | ₩63,747 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,659 | ₩62,957 | ₩61,255 | ₩62,810 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩60,000 | ₩60,475 | ₩59,625 | ₩60,414 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩58,996 | ₩59,558 | ₩58,926 | ₩59,250 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,724 | ₩58,541 | ₩57,095 | ₩57,778 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,457 | ₩57,517 | ₩56,694 | ₩56,908 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩56,948 | ₩57,872 | ₩56,640 | ₩57,229 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,772 | ₩59,906 | ₩59,223 | ₩59,571 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩59,130 | ₩59,785 | ₩58,877 | ₩58,915 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,495 | ₩61,325 | ₩60,495 | ₩60,669 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,307 | ₩61,104 | ₩59,772 | ₩60,562 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,701 | ₩59,719 | ₩58,547 | ₩59,678 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,764 | ₩58,434 | ₩56,781 | ₩58,206 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,577 | ₩57,644 | ₩56,868 | ₩57,430 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,367 | ₩58,588 | ₩57,513 | ₩57,925 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩58,902 | ₩59,290 | ₩58,581 | ₩59,023 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩59,986 | ₩60,374 | ₩58,956 | ₩59,049 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,548 | ₩60,682 | ₩59,665 | ₩60,495 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,527 | ₩59,384 | ₩58,527 | ₩59,223 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,741 | ₩58,996 | ₩58,046 | ₩58,648 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,179 | ₩58,179 | ₩56,841 | ₩57,617 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩59,986 | ₩59,986 | ₩58,715 | ₩59,290 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩59,089 | ₩59,799 | ₩58,741 | ₩59,571 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,218 | ₩61,218 | ₩58,648 | ₩59,197 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,673 | ₩62,154 | ₩60,040 | ₩60,455 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,613 | ₩64,644 | ₩63,399 | ₩63,881 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,810 | ₩63,158 | ₩62,034 | ₩62,596 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,686 | ₩63,225 | ₩61,497 | ₩62,328 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,432 | ₩62,195 | ₩61,077 | ₩61,619 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩59,893 | ₩59,893 | ₩59,036 | ₩59,451 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,785 | ₩60,319 | ₩59,170 | ₩59,183 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,799 | ₩60,026 | ₩58,434 | ₩59,652 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,336 | ₩59,739 | ₩56,948 | ₩58,782 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,267 | ₩60,990 | ₩59,163 | ₩59,223 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩59,063 | ₩61,157 | ₩58,969 | ₩60,816 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,686 | ₩57,510 | ₩54,137 | ₩57,243 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,644 | ₩57,992 | ₩54,673 | ₩55,329 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩53,067 | ₩55,114 | ₩52,826 | ₩54,981 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,411 | ₩52,933 | ₩50,042 | ₩50,189 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,549 | ₩53,709 | ₩51,434 | ₩53,201 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩58,126 | ₩58,153 | ₩54,579 | ₩56,145 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,397 | ₩59,623 | ₩56,921 | ₩57,256 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩59,986 | ₩61,177 | ₩59,578 | ₩60,428 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,451 | ₩61,338 | ₩59,451 | ₩60,615 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,826 | ₩61,003 | ₩59,344 | ₩60,762 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩57,912 | ₩58,648 | ₩57,082 | ₩57,149 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,436 | ₩58,166 | ₩54,258 | ₩56,988 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩59,143 | ₩59,411 | ₩57,363 | ₩57,738 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,783 | ₩62,984 | ₩58,996 | ₩60,803 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩62,904 | ₩63,038 | ₩61,632 | ₩62,435 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,673 | ₩62,074 | ₩60,455 | ₩60,789 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,305 | ₩64,189 | ₩62,730 | ₩63,854 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,389 | ₩65,166 | ₩63,767 | ₩64,309 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,334 | ₩62,181 | ₩60,267 | ₩62,141 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,639 | ₩61,860 | ₩59,665 | ₩60,977 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,416 | ₩65,755 | ₩63,988 | ₩64,510 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,384 | ₩67,013 | ₩61,860 | ₩62,904 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩68,057 | ₩68,231 | ₩66,062 | ₩66,236 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,257 | ₩70,760 | ₩68,035 | ₩70,559 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,290 | ₩68,083 | ₩63,667 | ₩68,030 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩66,103 | ₩66,959 | ₩65,152 | ₩65,741 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,533 | ₩70,533 | ₩66,504 | ₩68,846 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,213 | ₩67,517 | ₩65,005 | ₩66,504 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,280 | ₩68,480 | ₩66,377 | ₩66,825 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩72,888 | ₩72,888 | ₩71,570 | ₩72,580 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,278 | ₩71,523 | ₩69,964 | ₩71,202 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩68,940 | ₩69,676 | ₩67,280 | ₩67,414 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,569 | ₩70,193 | ₩66,865 | ₩66,906 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,605 | ₩69,817 | ₩68,338 | ₩69,730 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩65,005 | ₩66,236 | ₩64,122 | ₩65,500 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩62,061 | ₩65,460 | ₩61,927 | ₩65,366 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,806 | ₩63,734 | ₩60,696 | ₩61,003 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,353 | ₩65,942 | ₩59,277 | ₩62,650 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩64,122 | ₩64,838 | ₩62,945 | ₩64,028 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,711 | ₩64,751 | ₩60,736 | ₩60,963 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,196 | ₩68,364 | ₩65,072 | ₩67,575 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩70,011 | ₩70,305 | ₩68,150 | ₩69,208 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩68,057 | ₩69,562 | ₩67,842 | ₩69,489 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,678 | ₩68,779 | ₩66,310 | ₩68,204 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,428 | ₩67,668 | ₩65,929 | ₩66,732 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩66,892 | ₩67,829 | ₩65,768 | ₩67,133 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,776 | ₩67,776 | ₩65,614 | ₩66,625 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,196 | ₩67,106 | ₩65,862 | ₩66,919 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩64,108 | ₩64,577 | ₩63,680 | ₩63,988 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,833 | ₩63,814 | ₩61,833 | ₩63,573 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩61,070 | ₩62,195 | ₩60,863 | ₩61,954 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,250 | ₩61,164 | ₩58,220 | ₩60,227 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,279 | ₩63,319 | ₩59,772 | ₩60,910 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,730 | ₩63,453 | ₩61,905 | ₩62,623 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,269 | ₩65,313 | ₩63,908 | ₩65,099 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,296 | ₩65,152 | ₩62,957 | ₩64,804 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩63,131 | ₩63,787 | ₩60,401 | ₩62,596 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,319 | ₩65,012 | ₩63,238 | ₩64,724 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,539 | ₩62,877 | ₩61,374 | ₩62,877 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,820 | ₩61,820 | ₩59,819 | ₩60,414 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,472 | ₩61,833 | ₩60,026 | ₩61,753 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,344 | ₩60,414 | ₩59,063 | ₩59,933 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,849 | ₩59,237 | ₩57,992 | ₩58,581 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,537 | ₩58,581 | ₩57,055 | ₩58,394 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,734 | ₩57,805 | ₩55,788 | ₩57,738 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,382 | ₩55,757 | ₩54,900 | ₩55,556 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,767 | ₩55,503 | ₩53,789 | ₩54,753 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,229 | ₩57,229 | ₩55,984 | ₩56,801 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,252 | ₩57,510 | ₩56,011 | ₩57,202 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩55,101 | ₩55,804 | ₩53,897 | ₩54,793 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,195 | ₩55,677 | ₩54,378 | ₩55,636 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩54,900 | ₩55,222 | ₩53,856 | ₩54,057 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,646 | ₩54,673 | ₩53,856 | ₩54,566 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,218 | ₩54,673 | ₩54,017 | ₩54,633 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩53,134 | ₩53,656 | ₩52,618 | ₩53,562 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,772 | ₩53,080 | ₩51,996 | ₩52,973 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,464 | ₩53,067 | ₩51,755 | ₩53,013 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,417 | ₩51,715 | ₩50,316 | ₩51,648 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,497 | ₩51,221 | ₩50,149 | ₩50,832 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,614 | ₩50,156 | ₩49,279 | ₩49,988 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,815 | ₩50,082 | ₩48,817 | ₩49,841 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,799 | ₩46,562 | ₩45,170 | ₩46,522 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩46,027 | ₩46,515 | ₩45,619 | ₩46,000 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,417 | ₩45,941 | ₩43,350 | ₩45,799 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,862 | ₩46,161 | ₩44,762 | ₩45,599 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,159 | ₩44,113 | ₩42,079 | ₩44,100 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩44,006 | ₩44,019 | ₩41,316 | ₩41,717 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩43,899 | ₩44,421 | ₩43,410 | ₩43,658 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,134 | ₩46,134 | ₩44,207 | ₩44,220 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,191 | ₩47,606 | ₩46,656 | ₩47,084 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,585 | ₩46,723 | ₩45,398 | ₩46,495 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩45,947 | ₩47,071 | ₩45,652 | ₩46,295 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,656 | ₩46,736 | ₩44,320 | ₩44,809 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,836 | ₩47,051 | ₩44,544 | ₩46,817 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,134 | ₩46,602 | ₩45,786 | ₩45,813 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,773 | ₩46,067 | ₩45,425 | ₩45,906 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,505 | ₩46,134 | ₩45,451 | ₩45,625 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,184 | ₩45,680 | ₩44,341 | ₩44,434 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,425 | ₩45,612 | ₩44,334 | ₩44,648 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,759 | ₩46,412 | ₩45,706 | ₩46,094 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,599 | ₩46,616 | ₩45,505 | ₩45,612 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩43,109 | ₩45,532 | ₩43,017 | ₩45,398 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩44,100 | ₩45,117 | ₩43,578 | ₩43,765 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,331 | ₩46,059 | ₩44,167 | ₩45,197 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,277 | ₩46,141 | ₩44,996 | ₩45,840 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩44,929 | ₩45,304 | ₩43,631 | ₩44,822 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,893 | ₩47,312 | ₩45,791 | ₩47,272 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,214 | ₩47,031 | ₩46,214 | ₩46,857 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,356 | ₩48,356 | ₩46,348 | ₩47,178 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩47,914 | ₩48,543 | ₩47,914 | ₩48,289 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,776 | ₩47,546 | ₩46,284 | ₩47,191 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,750 | ₩46,870 | ₩45,886 | ₩46,321 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,509 | ₩47,579 | ₩46,288 | ₩47,071 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩46,121 | ₩46,643 | ₩45,906 | ₩46,589 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,214 | ₩47,178 | ₩46,014 | ₩46,656 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,532 | ₩46,535 | ₩44,916 | ₩46,201 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩46,080 | ₩46,790 | ₩45,237 | ₩46,254 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,472 | ₩47,620 | ₩45,786 | ₩46,027 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,713 | ₩47,753 | ₩46,241 | ₩47,231 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,579 | ₩47,618 | ₩46,647 | ₩46,763 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩45,920 | ₩47,567 | ₩45,706 | ₩47,298 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,394 | ₩46,107 | ₩44,260 | ₩46,040 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩42,962 | ₩44,133 | ₩42,734 | ₩43,444 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩45,960 | ₩45,960 | ₩42,882 | ₩43,685 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩47,017 | ₩47,218 | ₩44,836 | ₩45,853 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,773 | ₩46,890 | ₩45,773 | ₩46,402 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩47,098 | ₩47,661 | ₩45,933 | ₩46,134 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩47,994 | ₩48,021 | ₩45,953 | ₩47,325 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,182 | ₩48,436 | ₩47,798 | ₩48,275 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,817 | ₩47,459 | ₩46,629 | ₩47,419 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩46,040 | ₩46,535 | ₩45,973 | ₩46,254 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩46,121 | ₩46,428 | ₩45,719 | ₩46,268 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,790 | ₩46,790 | ₩45,813 | ₩46,161 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,746 | ₩46,368 | ₩45,130 | ₩45,906 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,371 | ₩46,187 | ₩45,277 | ₩45,465 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩46,910 | ₩46,991 | ₩46,388 | ₩46,709 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,843 | ₩47,112 | ₩46,415 | ₩46,469 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,696 | ₩46,696 | ₩45,545 | ₩45,987 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,750 | ₩47,272 | ₩46,546 | ₩46,897 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,532 | ₩46,676 | ₩45,532 | ₩46,589 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,144 | ₩46,087 | ₩45,063 | ₩45,947 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩45,947 | ₩45,987 | ₩44,729 | ₩44,996 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,826 | ₩46,254 | ₩45,579 | ₩46,000 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,773 | ₩46,121 | ₩45,036 | ₩46,107 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩46,121 | ₩46,241 | ₩45,264 | ₩45,572 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,438 | ₩45,927 | ₩44,903 | ₩45,264 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,157 | ₩45,157 | ₩44,568 | ₩44,568 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,277 | ₩45,465 | ₩45,010 | ₩45,050 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩45,090 | ₩45,411 | ₩44,876 | ₩45,197 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,558 | ₩45,595 | ₩45,255 | ₩45,425 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,438 | ₩45,518 | ₩45,297 | ₩45,505 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩45,103 | ₩45,431 | ₩44,782 | ₩45,371 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,451 | ₩45,451 | ₩44,881 | ₩45,103 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,778 | ₩44,754 | ₩43,772 | ₩44,581 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,417 | ₩43,681 | ₩42,989 | ₩43,270 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩43,939 | ₩43,939 | ₩42,186 | ₩42,266 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,564 | ₩44,086 | ₩43,357 | ₩43,778 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,585 | ₩45,585 | ₩44,628 | ₩44,648 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩46,977 | ₩46,977 | ₩44,876 | ₩45,170 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,352 | ₩47,794 | ₩46,396 | ₩47,740 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,486 | ₩48,128 | ₩47,205 | ₩47,914 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,312 | ₩47,727 | ₩47,111 | ₩47,686 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,325 | ₩47,606 | ₩47,044 | ₩47,446 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩46,991 | ₩47,285 | ₩46,621 | ₩46,964 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,375 | ₩46,643 | ₩46,034 | ₩46,562 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩46,067 | ₩46,428 | ₩45,426 | ₩46,388 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,589 | ₩47,405 | ₩46,201 | ₩46,375 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,853 | ₩46,295 | ₩45,478 | ₩45,893 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,174 | ₩46,535 | ₩46,027 | ₩46,535 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,425 | ₩46,074 | ₩45,170 | ₩45,853 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,180 | ₩44,916 | ₩43,143 | ₩44,836 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩43,096 | ₩44,749 | ₩42,962 | ₩44,648 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,734 | ₩43,109 | ₩41,249 | ₩42,574 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,455 | ₩46,455 | ₩42,788 | ₩42,935 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,300 | ₩45,304 | ₩44,046 | ₩44,689 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,233 | ₩44,662 | ₩43,456 | ₩44,059 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,291 | ₩46,000 | ₩44,501 | ₩44,943 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,792 | ₩45,856 | ₩43,537 | ₩45,384 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,763 | ₩46,763 | ₩44,528 | ₩45,050 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,807 | ₩47,847 | ₩46,957 | ₩47,272 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩48,021 | ₩48,021 | ₩47,087 | ₩47,472 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩48,021 | ₩48,508 | ₩47,727 | ₩48,423 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,281 | ₩46,669 | ₩44,996 | ₩46,669 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,516 | ₩48,597 | ₩46,776 | ₩47,044 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩47,901 | ₩48,971 | ₩47,731 | ₩48,516 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,811 | ₩49,600 | ₩48,215 | ₩48,275 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,684 | ₩50,698 | ₩49,908 | ₩50,203 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,323 | ₩50,564 | ₩49,533 | ₩50,109 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩50,002 | ₩50,363 | ₩49,453 | ₩49,533 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,537 | ₩50,912 | ₩50,102 | ₩50,698 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,440 | ₩49,828 | ₩49,092 | ₩49,707 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩48,904 | ₩48,931 | ₩48,463 | ₩48,878 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,767 | ₩48,008 | ₩47,646 | ₩47,794 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,692 | ₩46,937 | ₩45,692 | ₩46,830 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,522 | ₩46,708 | ₩45,050 | ₩45,813 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩47,017 | ₩47,017 | ₩46,407 | ₩46,629 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,205 | ₩47,312 | ₩46,964 | ₩46,964 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,469 | ₩46,813 | ₩45,799 | ₩46,616 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,392 | ₩47,646 | ₩46,616 | ₩47,017 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩46,937 | ₩47,191 | ₩46,067 | ₩46,763 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,254 | ₩46,610 | ₩45,331 | ₩45,853 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,312 | ₩47,579 | ₩46,823 | ₩47,392 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩48,048 | ₩48,142 | ₩45,706 | ₩45,746 | -4.79% | 230.2만 |
|---|