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 | ₩64,747 | ₩64,903 | ₩63,693 | ₩64,320 | -0.66% | 251.8만 |
| 2026.10.08 | ₩64,961 | ₩65,455 | ₩63,046 | ₩63,533 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,254 | ₩65,882 | ₩64,895 | ₩65,828 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,576 | ₩67,016 | ₩66,362 | ₩66,376 | -0.30% | 204.1만 |
| 2026.10.05 | ₩65,735 | ₩66,115 | ₩65,561 | ₩65,989 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,148 | ₩65,775 | ₩64,907 | ₩65,134 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,199 | ₩64,053 | ₩62,678 | ₩63,800 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,106 | ₩63,399 | ₩62,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,985 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩62,919 | ₩63,386 | ₩62,558 | ₩62,879 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩62,839 | ₩63,092 | ₩61,330 | ₩62,412 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,479 | ₩63,800 | ₩62,972 | ₩63,453 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,171 | ₩63,119 | ₩61,958 | ₩62,852 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,399 | ₩63,506 | ₩62,305 | ₩62,772 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,305 | ₩63,733 | ₩62,305 | ₩63,573 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,491 | ₩62,785 | ₩61,087 | ₩62,638 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩59,836 | ₩60,309 | ₩59,462 | ₩60,249 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩58,834 | ₩59,395 | ₩58,765 | ₩59,088 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,566 | ₩58,381 | ₩56,939 | ₩57,620 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,300 | ₩57,360 | ₩56,539 | ₩56,752 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩56,792 | ₩57,713 | ₩56,485 | ₩57,073 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,609 | ₩59,742 | ₩59,061 | ₩59,408 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩58,968 | ₩59,622 | ₩58,716 | ₩58,754 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,329 | ₩61,157 | ₩60,329 | ₩60,503 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,142 | ₩60,937 | ₩59,609 | ₩60,396 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,541 | ₩59,555 | ₩58,387 | ₩59,515 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,607 | ₩58,274 | ₩56,625 | ₩58,047 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,420 | ₩57,486 | ₩56,712 | ₩57,273 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,207 | ₩58,427 | ₩57,356 | ₩57,767 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩58,741 | ₩59,128 | ₩58,421 | ₩58,861 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩59,822 | ₩60,209 | ₩58,794 | ₩58,888 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,383 | ₩60,516 | ₩59,502 | ₩60,329 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,367 | ₩59,222 | ₩58,367 | ₩59,061 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,581 | ₩58,834 | ₩57,887 | ₩58,487 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,020 | ₩58,020 | ₩56,686 | ₩57,460 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩59,822 | ₩59,822 | ₩58,554 | ₩59,128 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩58,928 | ₩59,635 | ₩58,581 | ₩59,408 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,050 | ₩61,050 | ₩58,487 | ₩59,035 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,504 | ₩61,984 | ₩59,876 | ₩60,289 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,439 | ₩64,467 | ₩63,226 | ₩63,706 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,638 | ₩62,985 | ₩61,864 | ₩62,425 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,517 | ₩63,052 | ₩61,329 | ₩62,158 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,264 | ₩62,024 | ₩60,910 | ₩61,451 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩59,729 | ₩59,729 | ₩58,875 | ₩59,288 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,622 | ₩60,154 | ₩59,008 | ₩59,021 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,635 | ₩59,862 | ₩58,274 | ₩59,488 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,179 | ₩59,575 | ₩56,792 | ₩58,621 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,102 | ₩60,823 | ₩59,001 | ₩59,061 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩58,901 | ₩60,990 | ₩58,808 | ₩60,650 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,537 | ₩57,353 | ₩53,989 | ₩57,086 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,486 | ₩57,833 | ₩54,523 | ₩55,177 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩52,922 | ₩54,964 | ₩52,681 | ₩54,830 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,268 | ₩52,788 | ₩49,905 | ₩50,052 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,402 | ₩53,562 | ₩51,293 | ₩53,055 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩57,967 | ₩57,994 | ₩54,430 | ₩55,992 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,235 | ₩59,460 | ₩56,766 | ₩57,099 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩59,822 | ₩61,010 | ₩59,415 | ₩60,263 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,288 | ₩61,170 | ₩59,288 | ₩60,449 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,662 | ₩60,837 | ₩59,181 | ₩60,596 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩57,753 | ₩58,487 | ₩56,926 | ₩56,993 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,284 | ₩58,007 | ₩54,110 | ₩56,832 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩58,981 | ₩59,248 | ₩57,206 | ₩57,580 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,612 | ₩62,812 | ₩58,834 | ₩60,636 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩62,732 | ₩62,865 | ₩61,464 | ₩62,265 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,504 | ₩61,904 | ₩60,289 | ₩60,623 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,132 | ₩64,013 | ₩62,558 | ₩63,679 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,213 | ₩64,988 | ₩63,593 | ₩64,133 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,169 | ₩62,011 | ₩60,102 | ₩61,971 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,471 | ₩61,691 | ₩59,502 | ₩60,810 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,240 | ₩65,575 | ₩63,813 | ₩64,334 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,202 | ₩66,829 | ₩61,691 | ₩62,732 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩67,871 | ₩68,044 | ₩65,882 | ₩66,055 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,071 | ₩70,567 | ₩67,849 | ₩70,366 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,109 | ₩67,897 | ₩63,493 | ₩67,844 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩65,922 | ₩66,776 | ₩64,974 | ₩65,561 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,340 | ₩70,340 | ₩66,322 | ₩68,658 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,030 | ₩67,333 | ₩64,827 | ₩66,322 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,096 | ₩68,292 | ₩66,195 | ₩66,643 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩72,689 | ₩72,689 | ₩71,374 | ₩72,382 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,086 | ₩71,327 | ₩69,772 | ₩71,007 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩68,751 | ₩69,486 | ₩67,096 | ₩67,230 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,379 | ₩70,001 | ₩66,683 | ₩66,723 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,418 | ₩69,626 | ₩68,151 | ₩69,539 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩64,827 | ₩66,055 | ₩63,946 | ₩65,321 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩61,891 | ₩65,281 | ₩61,757 | ₩65,188 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,637 | ₩63,559 | ₩60,530 | ₩60,837 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,174 | ₩65,762 | ₩59,115 | ₩62,478 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩63,946 | ₩64,661 | ₩62,773 | ₩63,853 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,534 | ₩64,574 | ₩60,570 | ₩60,796 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,015 | ₩68,178 | ₩64,894 | ₩67,390 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩69,819 | ₩70,113 | ₩67,964 | ₩69,018 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩67,871 | ₩69,372 | ₩67,657 | ₩69,299 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,496 | ₩68,591 | ₩66,129 | ₩68,017 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,243 | ₩67,483 | ₩65,748 | ₩66,549 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩66,709 | ₩67,644 | ₩65,588 | ₩66,950 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,590 | ₩67,590 | ₩65,435 | ₩66,442 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,015 | ₩66,923 | ₩65,682 | ₩66,736 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩63,933 | ₩64,400 | ₩63,506 | ₩63,813 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,664 | ₩63,639 | ₩61,664 | ₩63,399 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩60,903 | ₩62,024 | ₩60,696 | ₩61,784 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,088 | ₩60,997 | ₩58,060 | ₩60,062 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,106 | ₩63,146 | ₩59,609 | ₩60,743 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,558 | ₩63,279 | ₩61,736 | ₩62,452 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,093 | ₩65,134 | ₩63,733 | ₩64,921 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,120 | ₩64,974 | ₩62,785 | ₩64,627 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩62,959 | ₩63,613 | ₩60,236 | ₩62,425 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,146 | ₩64,834 | ₩63,066 | ₩64,547 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,370 | ₩62,705 | ₩61,206 | ₩62,705 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,651 | ₩61,651 | ₩59,655 | ₩60,249 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,304 | ₩61,664 | ₩59,862 | ₩61,584 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,181 | ₩60,249 | ₩58,901 | ₩59,769 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,688 | ₩59,075 | ₩57,833 | ₩58,421 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,380 | ₩58,421 | ₩56,899 | ₩58,234 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,579 | ₩57,647 | ₩55,635 | ₩57,580 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,231 | ₩55,604 | ₩54,750 | ₩55,404 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,617 | ₩55,351 | ₩53,642 | ₩54,603 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,073 | ₩57,073 | ₩55,831 | ₩56,646 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,098 | ₩57,353 | ₩55,858 | ₩57,046 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩54,950 | ₩55,651 | ₩53,749 | ₩54,643 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,044 | ₩55,524 | ₩54,230 | ₩55,484 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩54,750 | ₩55,071 | ₩53,709 | ₩53,909 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,497 | ₩54,523 | ₩53,709 | ₩54,417 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,070 | ₩54,523 | ₩53,869 | ₩54,483 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩52,988 | ₩53,509 | ₩52,475 | ₩53,415 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,628 | ₩52,935 | ₩51,854 | ₩52,828 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,321 | ₩52,922 | ₩51,614 | ₩52,868 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,279 | ₩51,574 | ₩50,179 | ₩51,507 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,359 | ₩51,081 | ₩50,012 | ₩50,693 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,478 | ₩50,019 | ₩49,144 | ₩49,852 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,678 | ₩49,945 | ₩48,684 | ₩49,705 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,674 | ₩46,435 | ₩45,047 | ₩46,395 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩45,901 | ₩46,388 | ₩45,494 | ₩45,874 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,298 | ₩45,816 | ₩43,232 | ₩45,674 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,740 | ₩46,034 | ₩44,640 | ₩45,474 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,044 | ₩43,992 | ₩41,964 | ₩43,979 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩43,886 | ₩43,899 | ₩41,203 | ₩41,603 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩43,779 | ₩44,299 | ₩43,292 | ₩43,539 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,008 | ₩46,008 | ₩44,086 | ₩44,099 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,062 | ₩47,476 | ₩46,528 | ₩46,955 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,461 | ₩46,595 | ₩45,274 | ₩46,368 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩45,821 | ₩46,942 | ₩45,527 | ₩46,168 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,528 | ₩46,608 | ₩44,199 | ₩44,686 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,713 | ₩46,922 | ₩44,422 | ₩46,689 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,008 | ₩46,475 | ₩45,661 | ₩45,687 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,647 | ₩45,941 | ₩45,300 | ₩45,781 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,380 | ₩46,008 | ₩45,327 | ₩45,501 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,060 | ₩45,555 | ₩44,219 | ₩44,313 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,300 | ₩45,487 | ₩44,213 | ₩44,526 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,634 | ₩46,285 | ₩45,581 | ₩45,968 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,474 | ₩46,488 | ₩45,380 | ₩45,487 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩42,991 | ₩45,407 | ₩42,899 | ₩45,274 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩43,979 | ₩44,993 | ₩43,458 | ₩43,645 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,207 | ₩45,933 | ₩44,046 | ₩45,073 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,154 | ₩46,014 | ₩44,873 | ₩45,714 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩44,807 | ₩45,180 | ₩43,512 | ₩44,700 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩45,768 | ₩47,182 | ₩45,666 | ₩47,142 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,088 | ₩46,902 | ₩46,088 | ₩46,729 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,223 | ₩48,223 | ₩46,221 | ₩47,049 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩47,783 | ₩48,410 | ₩47,783 | ₩48,157 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,648 | ₩47,416 | ₩46,157 | ₩47,062 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,622 | ₩46,742 | ₩45,761 | ₩46,195 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,382 | ₩47,449 | ₩46,161 | ₩46,942 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩45,994 | ₩46,515 | ₩45,781 | ₩46,462 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,088 | ₩47,049 | ₩45,888 | ₩46,528 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,407 | ₩46,408 | ₩44,793 | ₩46,075 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩45,954 | ₩46,662 | ₩45,114 | ₩46,128 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,343 | ₩47,489 | ₩45,661 | ₩45,901 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,583 | ₩47,623 | ₩46,115 | ₩47,102 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,449 | ₩47,488 | ₩46,519 | ₩46,635 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩45,794 | ₩47,437 | ₩45,581 | ₩47,169 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,273 | ₩45,981 | ₩44,139 | ₩45,914 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩42,845 | ₩44,012 | ₩42,618 | ₩43,325 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩45,834 | ₩45,834 | ₩42,764 | ₩43,565 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩46,889 | ₩47,089 | ₩44,713 | ₩45,728 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,647 | ₩46,762 | ₩45,647 | ₩46,275 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩46,969 | ₩47,531 | ₩45,808 | ₩46,008 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩47,863 | ₩47,890 | ₩45,828 | ₩47,196 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,050 | ₩48,304 | ₩47,667 | ₩48,143 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,689 | ₩47,329 | ₩46,502 | ₩47,289 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩45,914 | ₩46,408 | ₩45,848 | ₩46,128 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩45,994 | ₩46,301 | ₩45,594 | ₩46,141 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,662 | ₩46,662 | ₩45,687 | ₩46,034 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,621 | ₩46,241 | ₩45,007 | ₩45,781 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,247 | ₩46,061 | ₩45,154 | ₩45,340 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩46,782 | ₩46,862 | ₩46,261 | ₩46,582 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,715 | ₩46,983 | ₩46,288 | ₩46,341 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,568 | ₩46,568 | ₩45,421 | ₩45,861 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,622 | ₩47,142 | ₩46,419 | ₩46,769 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,407 | ₩46,548 | ₩45,407 | ₩46,462 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,020 | ₩45,961 | ₩44,940 | ₩45,821 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩45,821 | ₩45,861 | ₩44,606 | ₩44,873 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,701 | ₩46,128 | ₩45,454 | ₩45,874 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,647 | ₩45,994 | ₩44,913 | ₩45,981 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩45,994 | ₩46,115 | ₩45,140 | ₩45,447 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,314 | ₩45,801 | ₩44,780 | ₩45,140 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,033 | ₩45,033 | ₩44,446 | ₩44,446 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,154 | ₩45,340 | ₩44,887 | ₩44,927 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩44,967 | ₩45,287 | ₩44,753 | ₩45,073 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,434 | ₩45,470 | ₩45,131 | ₩45,300 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,314 | ₩45,394 | ₩45,174 | ₩45,380 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩44,980 | ₩45,307 | ₩44,660 | ₩45,247 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,327 | ₩45,327 | ₩44,759 | ₩44,980 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,659 | ₩44,632 | ₩43,652 | ₩44,460 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,298 | ₩43,561 | ₩42,871 | ₩43,152 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩43,819 | ₩43,819 | ₩42,070 | ₩42,150 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,445 | ₩43,966 | ₩43,238 | ₩43,659 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,461 | ₩45,461 | ₩44,506 | ₩44,526 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩46,849 | ₩46,849 | ₩44,753 | ₩45,047 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,222 | ₩47,663 | ₩46,269 | ₩47,609 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,356 | ₩47,997 | ₩47,076 | ₩47,783 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,182 | ₩47,596 | ₩46,982 | ₩47,556 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,196 | ₩47,476 | ₩46,915 | ₩47,316 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩46,862 | ₩47,156 | ₩46,494 | ₩46,835 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,248 | ₩46,515 | ₩45,908 | ₩46,435 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩45,941 | ₩46,301 | ₩45,302 | ₩46,261 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,462 | ₩47,276 | ₩46,075 | ₩46,248 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,728 | ₩46,168 | ₩45,354 | ₩45,768 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,048 | ₩46,408 | ₩45,901 | ₩46,408 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,300 | ₩45,948 | ₩45,047 | ₩45,728 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,059 | ₩44,793 | ₩43,025 | ₩44,713 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩42,978 | ₩44,626 | ₩42,845 | ₩44,526 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,618 | ₩42,991 | ₩41,136 | ₩42,457 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,328 | ₩46,328 | ₩42,671 | ₩42,818 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,179 | ₩45,180 | ₩43,926 | ₩44,566 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,112 | ₩44,540 | ₩43,337 | ₩43,939 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,167 | ₩45,874 | ₩44,379 | ₩44,820 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,672 | ₩45,730 | ₩43,418 | ₩45,260 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,635 | ₩46,635 | ₩44,406 | ₩44,927 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,676 | ₩47,716 | ₩46,829 | ₩47,142 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩47,890 | ₩47,890 | ₩46,958 | ₩47,343 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩47,890 | ₩48,376 | ₩47,596 | ₩48,290 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,155 | ₩46,542 | ₩44,873 | ₩46,542 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,384 | ₩48,464 | ₩46,648 | ₩46,915 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩47,770 | ₩48,837 | ₩47,600 | ₩48,384 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,677 | ₩49,465 | ₩48,083 | ₩48,143 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,546 | ₩50,559 | ₩49,772 | ₩50,065 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,185 | ₩50,426 | ₩49,398 | ₩49,972 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩49,865 | ₩50,226 | ₩49,318 | ₩49,398 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,399 | ₩50,773 | ₩49,965 | ₩50,559 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,305 | ₩49,692 | ₩48,958 | ₩49,571 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩48,771 | ₩48,797 | ₩48,330 | ₩48,744 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,636 | ₩47,876 | ₩47,516 | ₩47,663 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,567 | ₩46,809 | ₩45,567 | ₩46,702 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,395 | ₩46,580 | ₩44,927 | ₩45,687 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩46,889 | ₩46,889 | ₩46,280 | ₩46,502 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,076 | ₩47,182 | ₩46,835 | ₩46,835 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,341 | ₩46,685 | ₩45,674 | ₩46,488 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,262 | ₩47,516 | ₩46,488 | ₩46,889 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩46,809 | ₩47,062 | ₩45,941 | ₩46,635 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,128 | ₩46,483 | ₩45,207 | ₩45,728 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,182 | ₩47,449 | ₩46,695 | ₩47,262 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩47,916 | ₩48,010 | ₩45,581 | ₩45,621 | -4.79% | 230.2만 |
|---|