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 | ₩65,077 | ₩65,234 | ₩64,017 | ₩64,647 | -0.66% | 251.8만 |
| 2026.10.08 | ₩65,291 | ₩65,788 | ₩63,366 | ₩63,856 | -2.20% | 788.3만 |
| 2026.10.07 | ₩65,586 | ₩66,217 | ₩65,226 | ₩66,163 | +0.88% | 282.2만 |
| 2026.10.06 | ₩66,915 | ₩67,357 | ₩66,700 | ₩66,713 | -0.30% | 204.1만 |
| 2026.10.05 | ₩66,069 | ₩66,452 | ₩65,895 | ₩66,324 | +0.39% | 331.4만 |
| 2026.10.02 | ₩65,479 | ₩66,110 | ₩65,238 | ₩65,466 | -0.02% | 329.4만 |
| 2026.10.01 | ₩63,520 | ₩64,379 | ₩62,997 | ₩64,124 | +0.95% | 309.7만 |
| 2026.09.30 | ₩63,427 | ₩63,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,306 |
| -0.19% |
| 266.4만 |
| 2026.09.29 | ₩63,239 | ₩63,708 | ₩62,877 | ₩63,199 | -0.06% | 431.2만 |
|---|
| 2026.09.28 | ₩63,158 | ₩63,413 | ₩61,642 | ₩62,729 | -0.68% | 413.7만 |
|---|
| 2026.09.25 | ₩63,802 | ₩64,124 | ₩63,292 | ₩63,775 | -0.04% | 356.4만 |
|---|
| 2026.09.24 | ₩62,488 | ₩63,440 | ₩62,273 | ₩63,172 | +1.09% | 434.4만 |
|---|
| 2026.09.23 | ₩63,722 | ₩63,829 | ₩62,622 | ₩63,091 | -0.99% | 666.8만 |
|---|
| 2026.09.22 | ₩62,622 | ₩64,057 | ₩62,622 | ₩63,896 | +2.04% | 4056.7만 |
|---|
| 2026.09.21 | ₩61,803 | ₩63,105 | ₩61,398 | ₩62,957 | +1.87% | 201.8만 |
|---|
| 2026.09.18 | ₩60,140 | ₩60,616 | ₩59,764 | ₩60,556 | +0.69% | 158.3만 |
|---|
| 2026.09.17 | ₩59,134 | ₩59,697 | ₩59,064 | ₩59,389 | +0.43% | 170만 |
|---|
| 2026.09.16 | ₩57,859 | ₩58,678 | ₩57,229 | ₩57,913 | +0.09% | 268.9만 |
|---|
| 2026.09.15 | ₩57,591 | ₩57,651 | ₩56,826 | ₩57,041 | -0.96% | 314.8만 |
|---|
| 2026.09.14 | ₩57,081 | ₩58,007 | ₩56,773 | ₩57,363 | +0.49% | 160.9만 |
|---|
| 2026.09.11 | ₩59,912 | ₩60,046 | ₩59,362 | ₩59,711 | -0.34% | 146.2만 |
|---|
| 2026.09.10 | ₩59,268 | ₩59,925 | ₩59,014 | ₩59,053 | -0.36% | 141.5만 |
|---|
| 2026.09.09 | ₩60,636 | ₩61,468 | ₩60,636 | ₩60,811 | +0.29% | 240.9만 |
|---|
| 2026.09.08 | ₩60,448 | ₩61,247 | ₩59,912 | ₩60,703 | +0.42% | 219.3만 |
|---|
| 2026.09.04 | ₩58,839 | ₩59,858 | ₩58,684 | ₩59,818 | +1.66% | 228.5만 |
|---|
| 2026.09.03 | ₩57,900 | ₩58,570 | ₩56,914 | ₩58,342 | +0.76% | 352.3만 |
|---|
| 2026.09.02 | ₩57,712 | ₩57,779 | ₩57,001 | ₩57,564 | -0.26% | 392만 |
|---|
| 2026.09.01 | ₩58,503 | ₩58,725 | ₩57,647 | ₩58,061 | -0.76% | 186만 |
|---|
| 2026.08.31 | ₩59,040 | ₩59,429 | ₩58,718 | ₩59,161 | +0.20% | 197.7만 |
|---|
| 2026.08.28 | ₩60,126 | ₩60,516 | ₩59,094 | ₩59,187 | -1.56% | 198.6만 |
|---|
| 2026.08.27 | ₩60,690 | ₩60,824 | ₩59,805 | ₩60,636 | -0.09% | 272.6만 |
|---|
| 2026.08.26 | ₩58,664 | ₩59,523 | ₩58,664 | ₩59,362 | +1.19% | 346.2만 |
|---|
| 2026.08.25 | ₩58,879 | ₩59,134 | ₩58,181 | ₩58,785 | -0.16% | 221.4만 |
|---|
| 2026.08.24 | ₩58,315 | ₩58,315 | ₩56,974 | ₩57,752 | -0.97% | 227만 |
|---|
| 2026.08.21 | ₩60,126 | ₩60,126 | ₩58,852 | ₩59,429 | -1.16% | 140.3만 |
|---|
| 2026.08.20 | ₩59,228 | ₩59,939 | ₩58,879 | ₩59,711 | +0.82% | 158.4만 |
|---|
| 2026.08.19 | ₩61,361 | ₩61,361 | ₩58,785 | ₩59,335 | -3.30% | 273.5만 |
|---|
| 2026.08.18 | ₩61,817 | ₩62,300 | ₩60,180 | ₩60,596 | -1.97% | 260.3만 |
|---|
| 2026.08.17 | ₩63,762 | ₩64,795 | ₩63,547 | ₩64,030 | +0.42% | 229.2만 |
|---|
| 2026.08.14 | ₩62,957 | ₩63,306 | ₩62,179 | ₩62,742 | -0.34% | 218.8만 |
|---|
| 2026.08.13 | ₩61,830 | ₩63,373 | ₩61,641 | ₩62,474 | +1.04% | 254만 |
|---|
| 2026.08.12 | ₩61,575 | ₩62,340 | ₩61,220 | ₩61,763 | +0.31% | 428.1만 |
|---|
| 2026.08.11 | ₩60,033 | ₩60,033 | ₩59,174 | ₩59,590 | -0.74% | 154.5만 |
|---|
| 2026.08.10 | ₩59,925 | ₩60,461 | ₩59,308 | ₩59,322 | -1.01% | 142.8만 |
|---|
| 2026.08.07 | ₩59,939 | ₩60,167 | ₩58,570 | ₩59,791 | -0.25% | 314.7만 |
|---|
| 2026.08.06 | ₩57,470 | ₩59,878 | ₩57,081 | ₩58,919 | +2.52% | 276.1만 |
|---|
| 2026.08.05 | ₩60,408 | ₩61,133 | ₩59,301 | ₩59,362 | -1.73% | 382.8만 |
|---|
| 2026.08.04 | ₩59,201 | ₩61,300 | ₩59,107 | ₩60,958 | +2.97% | 443.8만 |
|---|
| 2026.08.03 | ₩54,814 | ₩57,645 | ₩54,264 | ₩57,376 | +4.67% | 411.1만 |
|---|
| 2026.07.31 | ₩57,779 | ₩58,128 | ₩54,801 | ₩55,458 | -4.02% | 504.5만 |
|---|
| 2026.07.30 | ₩53,191 | ₩55,243 | ₩52,949 | ₩55,109 | +3.61% | 604.3만 |
|---|
| 2026.07.29 | ₩52,534 | ₩53,057 | ₩50,159 | ₩50,307 | -4.24% | 592.9만 |
|---|
| 2026.07.28 | ₩53,674 | ₩53,835 | ₩51,554 | ₩53,325 | -0.65% | 442.3만 |
|---|
| 2026.07.27 | ₩58,262 | ₩58,289 | ₩54,707 | ₩56,276 | -3.41% | 303.1만 |
|---|
| 2026.07.24 | ₩59,536 | ₩59,763 | ₩57,054 | ₩57,390 | -3.61% | 363.4만 |
|---|
| 2026.07.23 | ₩60,126 | ₩61,320 | ₩59,717 | ₩60,569 | +0.74% | 266.6만 |
|---|
| 2026.07.22 | ₩59,590 | ₩61,481 | ₩59,590 | ₩60,757 | +1.96% | 273.2만 |
|---|
| 2026.07.21 | ₩59,965 | ₩61,146 | ₩59,483 | ₩60,905 | +1.57% | 358.5만 |
|---|
| 2026.07.20 | ₩58,047 | ₩58,785 | ₩57,215 | ₩57,282 | -1.32% | 310.4만 |
|---|
| 2026.07.17 | ₩55,565 | ₩58,302 | ₩54,385 | ₩57,121 | +2.80% | 475.1만 |
|---|
| 2026.07.16 | ₩59,281 | ₩59,550 | ₩57,497 | ₩57,873 | -2.38% | 341.4만 |
|---|
| 2026.07.15 | ₩62,930 | ₩63,131 | ₩59,134 | ₩60,945 | -3.15% | 474.2만 |
|---|
| 2026.07.14 | ₩63,051 | ₩63,185 | ₩61,777 | ₩62,581 | -0.74% | 279.8만 |
|---|
| 2026.07.13 | ₩61,817 | ₩62,219 | ₩60,596 | ₩60,931 | -1.43% | 199.7만 |
|---|
| 2026.07.10 | ₩63,453 | ₩64,339 | ₩62,877 | ₩64,003 | +0.87% | 313.8만 |
|---|
| 2026.07.09 | ₩64,540 | ₩65,318 | ₩63,916 | ₩64,460 | -0.12% | 532.7만 |
|---|
| 2026.07.08 | ₩60,475 | ₩62,327 | ₩60,408 | ₩62,286 | +2.99% | 430.4만 |
|---|
| 2026.07.07 | ₩61,783 | ₩62,005 | ₩59,805 | ₩61,119 | -1.07% | 256.1만 |
|---|
| 2026.07.06 | ₩64,567 | ₩65,908 | ₩64,138 | ₩64,661 | +0.15% | 213.9만 |
|---|
| 2026.07.02 | ₩66,539 | ₩67,169 | ₩62,005 | ₩63,051 | -5.24% | 465.1만 |
|---|
| 2026.07.01 | ₩68,216 | ₩68,390 | ₩66,217 | ₩66,391 | -2.67% | 408.4만 |
|---|
| 2026.06.30 | ₩68,417 | ₩70,926 | ₩68,194 | ₩70,724 | +3.37% | 297만 |
|---|
| 2026.06.29 | ₩66,445 | ₩68,243 | ₩63,816 | ₩68,189 | +2.62% | 314.4만 |
|---|
| 2026.06.26 | ₩66,257 | ₩67,116 | ₩65,305 | ₩65,895 | -0.55% | 549.2만 |
|---|
| 2026.06.25 | ₩70,698 | ₩70,698 | ₩66,660 | ₩69,007 | -2.39% | 536.5만 |
|---|
| 2026.06.24 | ₩67,371 | ₩67,675 | ₩65,157 | ₩66,660 | -1.06% | 370.3만 |
|---|
| 2026.06.23 | ₩67,438 | ₩68,640 | ₩66,532 | ₩66,982 | -0.68% | 652.2만 |
|---|
| 2026.06.22 | ₩73,059 | ₩73,059 | ₩71,737 | ₩72,750 | -0.42% | 347.2만 |
|---|
| 2026.06.18 | ₩70,443 | ₩71,690 | ₩70,127 | ₩71,368 | +1.31% | 520.6만 |
|---|
| 2026.06.17 | ₩69,101 | ₩69,839 | ₩67,438 | ₩67,572 | -2.21% | 359만 |
|---|
| 2026.06.16 | ₩69,732 | ₩70,357 | ₩67,022 | ₩67,062 | -3.83% | 393.4만 |
|---|
| 2026.06.15 | ₩68,766 | ₩69,980 | ₩68,498 | ₩69,893 | +1.64% | 499.4만 |
|---|
| 2026.06.12 | ₩65,157 | ₩66,391 | ₩64,272 | ₩65,653 | +0.76% | 274만 |
|---|
| 2026.06.11 | ₩62,206 | ₩65,613 | ₩62,072 | ₩65,519 | +5.33% | 390.9만 |
|---|
| 2026.06.10 | ₩61,951 | ₩63,883 | ₩60,837 | ₩61,146 | -1.30% | 367.5만 |
|---|
| 2026.06.09 | ₩65,506 | ₩66,096 | ₩59,415 | ₩62,796 | -4.14% | 1057만 |
|---|
| 2026.06.08 | ₩64,272 | ₩64,989 | ₩63,093 | ₩64,178 | -0.15% | 229.7만 |
|---|
| 2026.06.05 | ₩64,862 | ₩64,902 | ₩60,878 | ₩61,106 | -5.79% | 761.6만 |
|---|
| 2026.06.04 | ₩66,351 | ₩68,524 | ₩65,224 | ₩67,733 | +2.08% | 384.4만 |
|---|
| 2026.06.03 | ₩70,174 | ₩70,470 | ₩68,310 | ₩69,369 | -1.15% | 278.1만 |
|---|
| 2026.06.02 | ₩68,216 | ₩69,725 | ₩68,001 | ₩69,651 | +2.10% | 346.5만 |
|---|
| 2026.06.01 | ₩66,834 | ₩68,940 | ₩66,465 | ₩68,363 | +2.29% | 399.9만 |
|---|
| 2026.05.29 | ₩67,585 | ₩67,827 | ₩66,083 | ₩66,888 | -1.03% | 821.1만 |
|---|
| 2026.05.28 | ₩67,049 | ₩67,988 | ₩65,922 | ₩67,290 | +0.36% | 3057.3만 |
|---|
| 2026.05.27 | ₩67,934 | ₩67,934 | ₩65,768 | ₩66,780 | -1.70% | 290.1만 |
|---|
| 2026.05.26 | ₩66,351 | ₩67,263 | ₩66,016 | ₩67,076 | +1.09% | 381.7만 |
|---|
| 2026.05.22 | ₩64,258 | ₩64,728 | ₩63,829 | ₩64,138 | -0.19% | 288.8만 |
|---|
| 2026.05.21 | ₩61,978 | ₩63,963 | ₩61,978 | ₩63,722 | +2.81% | 487.9만 |
|---|
| 2026.05.20 | ₩61,213 | ₩62,340 | ₩61,005 | ₩62,098 | +1.45% | 738.2만 |
|---|
| 2026.05.19 | ₩59,389 | ₩61,307 | ₩58,356 | ₩60,368 | +1.65% | 204.3만 |
|---|
| 2026.05.18 | ₩63,427 | ₩63,467 | ₩59,912 | ₩61,052 | -3.74% | 252.3만 |
|---|
| 2026.05.15 | ₩62,877 | ₩63,601 | ₩62,050 | ₩62,769 | -0.17% | 349.3만 |
|---|
| 2026.05.14 | ₩64,419 | ₩65,466 | ₩64,057 | ₩65,251 | +1.29% | 229.4만 |
|---|
| 2026.05.13 | ₩64,446 | ₩65,305 | ₩63,105 | ₩64,956 | +0.79% | 264.3만 |
|---|
| 2026.05.12 | ₩63,279 | ₩63,936 | ₩60,542 | ₩62,742 | -0.85% | 325.7만 |
|---|
| 2026.05.11 | ₩63,467 | ₩65,164 | ₩63,386 | ₩64,875 | +2.22% | 425.3만 |
|---|
| 2026.05.08 | ₩61,683 | ₩63,024 | ₩61,518 | ₩63,024 | +2.17% | 216만 |
|---|
| 2026.05.07 | ₩61,964 | ₩61,964 | ₩59,959 | ₩60,556 | -2.27% | 208.2만 |
|---|
| 2026.05.06 | ₩61,616 | ₩61,978 | ₩60,167 | ₩61,897 | +0.46% | 344.3만 |
|---|
| 2026.05.05 | ₩59,483 | ₩60,556 | ₩59,201 | ₩60,073 | +0.99% | 382.5만 |
|---|
| 2026.05.04 | ₩58,986 | ₩59,375 | ₩58,128 | ₩58,718 | -0.45% | 234.4만 |
|---|
| 2026.05.01 | ₩57,672 | ₩58,718 | ₩57,189 | ₩58,530 | +1.49% | 484.9만 |
|---|
| 2026.04.30 | ₩56,867 | ₩57,940 | ₩55,918 | ₩57,873 | +1.77% | 207.4만 |
|---|
| 2026.04.29 | ₩55,512 | ₩55,887 | ₩55,029 | ₩55,686 | +0.31% | 193.1만 |
|---|
| 2026.04.28 | ₩54,895 | ₩55,632 | ₩53,915 | ₩54,881 | -0.02% | 196.2만 |
|---|
| 2026.04.27 | ₩57,363 | ₩57,363 | ₩56,115 | ₩56,934 | -0.75% | 243.2만 |
|---|
| 2026.04.24 | ₩56,384 | ₩57,645 | ₩56,142 | ₩57,336 | +1.69% | 227.6만 |
|---|
| 2026.04.23 | ₩55,230 | ₩55,934 | ₩54,023 | ₩54,921 | -0.56% | 286.5만 |
|---|
| 2026.04.22 | ₩55,324 | ₩55,807 | ₩54,506 | ₩55,767 | +0.80% | 525만 |
|---|
| 2026.04.21 | ₩55,029 | ₩55,351 | ₩53,982 | ₩54,184 | -1.54% | 297.7만 |
|---|
| 2026.04.20 | ₩54,774 | ₩54,801 | ₩53,982 | ₩54,693 | -0.15% | 428.8만 |
|---|
| 2026.04.17 | ₩54,345 | ₩54,801 | ₩54,143 | ₩54,760 | +0.77% | 169.1만 |
|---|
| 2026.04.16 | ₩53,258 | ₩53,781 | ₩52,741 | ₩53,687 | +0.81% | 296.6만 |
|---|
| 2026.04.15 | ₩52,896 | ₩53,204 | ₩52,118 | ₩53,097 | +0.38% | 273.2만 |
|---|
| 2026.04.14 | ₩52,587 | ₩53,191 | ₩51,876 | ₩53,137 | +1.05% | 348.6만 |
|---|
| 2026.04.13 | ₩50,535 | ₩51,836 | ₩50,434 | ₩51,769 | +2.44% | 220.6만 |
|---|
| 2026.04.10 | ₩50,615 | ₩51,341 | ₩50,266 | ₩50,951 | +0.66% | 313.5만 |
|---|
| 2026.04.09 | ₩49,730 | ₩50,273 | ₩49,394 | ₩50,105 | +0.76% | 249만 |
|---|
| 2026.04.08 | ₩49,931 | ₩50,199 | ₩48,932 | ₩49,958 | +0.05% | 363.8만 |
|---|
| 2026.04.07 | ₩45,906 | ₩46,671 | ₩45,276 | ₩46,631 | +1.58% | 353.6만 |
|---|
| 2026.04.06 | ₩46,135 | ₩46,624 | ₩45,725 | ₩46,108 | -0.06% | 508만 |
|---|
| 2026.04.02 | ₩43,519 | ₩46,049 | ₩43,452 | ₩45,906 | +5.49% | 404.5만 |
|---|
| 2026.04.01 | ₩44,967 | ₩46,269 | ₩44,867 | ₩45,705 | +1.64% | 267.2만 |
|---|
| 2026.03.31 | ₩42,258 | ₩44,216 | ₩42,177 | ₩44,203 | +4.60% | 318.5만 |
|---|
| 2026.03.30 | ₩44,109 | ₩44,122 | ₩41,412 | ₩41,815 | -5.20% | 873만 |
|---|
| 2026.03.27 | ₩44,002 | ₩44,525 | ₩43,512 | ₩43,760 | -0.55% | 213.6만 |
|---|
| 2026.03.26 | ₩46,242 | ₩46,242 | ₩44,310 | ₩44,323 | -4.15% | 286.2만 |
|---|
| 2026.03.25 | ₩47,302 | ₩47,718 | ₩46,765 | ₩47,194 | -0.23% | 340.9만 |
|---|
| 2026.03.24 | ₩45,692 | ₩46,832 | ₩45,504 | ₩46,604 | +2.00% | 244.7만 |
|---|
| 2026.03.23 | ₩46,054 | ₩47,181 | ₩45,759 | ₩46,403 | +0.76% | 227.7만 |
|---|
| 2026.03.20 | ₩46,765 | ₩46,846 | ₩44,424 | ₩44,914 | -3.96% | 242.3만 |
|---|
| 2026.03.19 | ₩44,941 | ₩47,161 | ₩44,648 | ₩46,926 | +4.42% | 324.3만 |
|---|
| 2026.03.18 | ₩46,242 | ₩46,711 | ₩45,893 | ₩45,920 | -0.70% | 242.9만 |
|---|
| 2026.03.17 | ₩45,880 | ₩46,175 | ₩45,531 | ₩46,014 | +0.29% | 245.5만 |
|---|
| 2026.03.16 | ₩45,611 | ₩46,242 | ₩45,558 | ₩45,732 | +0.26% | 212.4만 |
|---|
| 2026.03.13 | ₩45,289 | ₩45,787 | ₩44,444 | ₩44,538 | -1.66% | 362.9만 |
|---|
| 2026.03.12 | ₩45,531 | ₩45,719 | ₩44,438 | ₩44,753 | -1.71% | 1007만 |
|---|
| 2026.03.11 | ₩45,866 | ₩46,521 | ₩45,813 | ₩46,202 | +0.73% | 115.2만 |
|---|
| 2026.03.10 | ₩45,705 | ₩46,725 | ₩45,611 | ₩45,719 | +0.03% | 124.6만 |
|---|
| 2026.03.09 | ₩43,210 | ₩45,638 | ₩43,117 | ₩45,504 | +5.31% | 155.8만 |
|---|
| 2026.03.06 | ₩44,203 | ₩45,222 | ₩43,680 | ₩43,867 | -0.76% | 135.5만 |
|---|
| 2026.03.05 | ₩45,437 | ₩46,167 | ₩44,270 | ₩45,303 | -0.30% | 154.9만 |
|---|
| 2026.03.04 | ₩45,383 | ₩46,249 | ₩45,102 | ₩45,947 | +1.24% | 111.9만 |
|---|
| 2026.03.03 | ₩45,034 | ₩45,410 | ₩43,733 | ₩44,927 | -0.24% | 157.7만 |
|---|
| 2026.03.02 | ₩46,000 | ₩47,422 | ₩45,898 | ₩47,382 | +3.00% | 141만 |
|---|
| 2026.02.27 | ₩46,322 | ₩47,141 | ₩46,322 | ₩46,966 | +1.39% | 116.8만 |
|---|
| 2026.02.26 | ₩48,469 | ₩48,469 | ₩46,456 | ₩47,288 | -2.44% | 137.4만 |
|---|
| 2026.02.25 | ₩48,026 | ₩48,657 | ₩48,026 | ₩48,402 | +0.78% | 137.2만 |
|---|
| 2026.02.24 | ₩46,886 | ₩47,657 | ₩46,392 | ₩47,302 | +0.89% | 160.7만 |
|---|
| 2026.02.23 | ₩46,859 | ₩46,980 | ₩45,994 | ₩46,430 | -0.92% | 114.9만 |
|---|
| 2026.02.20 | ₩46,617 | ₩47,691 | ₩46,396 | ₩47,181 | +1.21% | 112.1만 |
|---|
| 2026.02.19 | ₩46,228 | ₩46,752 | ₩46,014 | ₩46,698 | +1.02% | 97만 |
|---|
| 2026.02.18 | ₩46,322 | ₩47,288 | ₩46,121 | ₩46,765 | +0.96% | 108.2만 |
|---|
| 2026.02.17 | ₩45,638 | ₩46,644 | ₩45,021 | ₩46,309 | +1.47% | 186.1만 |
|---|
| 2026.02.13 | ₩46,188 | ₩46,899 | ₩45,343 | ₩46,363 | +0.38% | 199.3만 |
|---|
| 2026.02.12 | ₩47,583 | ₩47,731 | ₩45,893 | ₩46,135 | -3.04% | 198.6만 |
|---|
| 2026.02.11 | ₩47,825 | ₩47,865 | ₩46,349 | ₩47,342 | -1.01% | 162.1만 |
|---|
| 2026.02.10 | ₩47,691 | ₩47,730 | ₩46,756 | ₩46,872 | -1.72% | 222.3만 |
|---|
| 2026.02.09 | ₩46,027 | ₩47,679 | ₩45,813 | ₩47,409 | +3.00% | 116.4만 |
|---|
| 2026.02.06 | ₩44,498 | ₩46,215 | ₩44,364 | ₩46,148 | +3.71% | 149.5만 |
|---|
| 2026.02.05 | ₩43,062 | ₩44,236 | ₩42,834 | ₩43,545 | +1.12% | 219.4만 |
|---|
| 2026.02.04 | ₩46,067 | ₩46,067 | ₩42,982 | ₩43,787 | -4.95% | 208.1만 |
|---|
| 2026.02.03 | ₩47,127 | ₩47,328 | ₩44,941 | ₩45,960 | -2.48% | 150.7만 |
|---|
| 2026.02.02 | ₩45,880 | ₩47,000 | ₩45,880 | ₩46,510 | +1.37% | 168.9만 |
|---|
| 2026.01.30 | ₩47,208 | ₩47,773 | ₩46,041 | ₩46,242 | -2.05% | 131.6만 |
|---|
| 2026.01.29 | ₩48,107 | ₩48,133 | ₩46,061 | ₩47,436 | -1.39% | 165.2만 |
|---|
| 2026.01.28 | ₩48,294 | ₩48,549 | ₩47,909 | ₩48,388 | +0.19% | 269.3만 |
|---|
| 2026.01.27 | ₩46,926 | ₩47,570 | ₩46,738 | ₩47,530 | +1.29% | 166.1만 |
|---|
| 2026.01.26 | ₩46,148 | ₩46,644 | ₩46,081 | ₩46,363 | +0.47% | 107.9만 |
|---|
| 2026.01.23 | ₩46,228 | ₩46,537 | ₩45,826 | ₩46,376 | +0.32% | 136.6만 |
|---|
| 2026.01.22 | ₩46,899 | ₩46,899 | ₩45,920 | ₩46,269 | -1.34% | 141.2만 |
|---|
| 2026.01.21 | ₩45,853 | ₩46,477 | ₩45,236 | ₩46,014 | +0.35% | 192.3만 |
|---|
| 2026.01.20 | ₩45,477 | ₩46,296 | ₩45,383 | ₩45,571 | +0.21% | 137.6만 |
|---|
| 2026.01.16 | ₩47,020 | ₩47,100 | ₩46,497 | ₩46,819 | -0.43% | 117.9만 |
|---|
| 2026.01.15 | ₩46,953 | ₩47,222 | ₩46,524 | ₩46,577 | -0.80% | 161.5만 |
|---|
| 2026.01.14 | ₩46,805 | ₩46,805 | ₩45,652 | ₩46,094 | -1.52% | 138.8만 |
|---|
| 2026.01.13 | ₩46,859 | ₩47,382 | ₩46,655 | ₩47,007 | +0.31% | 119만 |
|---|
| 2026.01.12 | ₩45,638 | ₩46,785 | ₩45,638 | ₩46,698 | +2.32% | 125.3만 |
|---|
| 2026.01.09 | ₩45,249 | ₩46,195 | ₩45,169 | ₩46,054 | +1.78% | 144.3만 |
|---|
| 2026.01.08 | ₩46,054 | ₩46,094 | ₩44,833 | ₩45,102 | -2.07% | 304.5만 |
|---|
| 2026.01.07 | ₩45,933 | ₩46,363 | ₩45,685 | ₩46,108 | +0.38% | 127.4만 |
|---|
| 2026.01.06 | ₩45,880 | ₩46,228 | ₩45,142 | ₩46,215 | +0.73% | 193.1만 |
|---|
| 2026.01.05 | ₩46,228 | ₩46,349 | ₩45,370 | ₩45,678 | -1.19% | 159.2만 |
|---|
| 2026.01.02 | ₩45,544 | ₩46,034 | ₩45,008 | ₩45,370 | -0.38% | 133.1만 |
|---|
| 2025.12.31 | ₩45,263 | ₩45,263 | ₩44,672 | ₩44,672 | -1.30% | 96.5만 |
|---|
| 2025.12.30 | ₩45,383 | ₩45,571 | ₩45,115 | ₩45,155 | -0.50% | 116.5만 |
|---|
| 2025.12.29 | ₩45,195 | ₩45,517 | ₩44,981 | ₩45,303 | +0.24% | 84.8만 |
|---|
| 2025.12.26 | ₩45,665 | ₩45,701 | ₩45,360 | ₩45,531 | -0.29% | 74.6만 |
|---|
| 2025.12.24 | ₩45,544 | ₩45,625 | ₩45,403 | ₩45,611 | +0.15% | 70.6만 |
|---|
| 2025.12.23 | ₩45,209 | ₩45,538 | ₩44,887 | ₩45,477 | +0.59% | 138.9만 |
|---|
| 2025.12.22 | ₩45,558 | ₩45,558 | ₩44,986 | ₩45,209 | -0.77% | 147.7만 |
|---|
| 2025.12.19 | ₩43,881 | ₩44,859 | ₩43,874 | ₩44,686 | +1.83% | 157.8만 |
|---|
| 2025.12.18 | ₩43,519 | ₩43,783 | ₩43,089 | ₩43,371 | -0.34% | 194.9만 |
|---|
| 2025.12.17 | ₩44,042 | ₩44,042 | ₩42,284 | ₩42,365 | -3.81% | 166.8만 |
|---|
| 2025.12.16 | ₩43,666 | ₩44,189 | ₩43,458 | ₩43,881 | +0.49% | 160.7만 |
|---|
| 2025.12.15 | ₩45,692 | ₩45,692 | ₩44,733 | ₩44,753 | -2.06% | 121만 |
|---|
| 2025.12.12 | ₩47,087 | ₩47,087 | ₩44,981 | ₩45,276 | -3.85% | 145.1만 |
|---|
| 2025.12.11 | ₩47,463 | ₩47,905 | ₩46,505 | ₩47,852 | +0.82% | 118.2만 |
|---|
| 2025.12.10 | ₩47,597 | ₩48,241 | ₩47,315 | ₩48,026 | +0.90% | 112.7만 |
|---|
| 2025.12.09 | ₩47,422 | ₩47,838 | ₩47,221 | ₩47,798 | +0.79% | 111.8만 |
|---|
| 2025.12.08 | ₩47,436 | ₩47,718 | ₩47,154 | ₩47,557 | +0.25% | 124.4만 |
|---|
| 2025.12.05 | ₩47,100 | ₩47,396 | ₩46,730 | ₩47,074 | -0.06% | 304.4만 |
|---|
| 2025.12.04 | ₩46,483 | ₩46,752 | ₩46,141 | ₩46,671 | +0.40% | 144.8만 |
|---|
| 2025.12.03 | ₩46,175 | ₩46,537 | ₩45,532 | ₩46,497 | +0.70% | 131.3만 |
|---|
| 2025.12.02 | ₩46,698 | ₩47,516 | ₩46,309 | ₩46,483 | -0.46% | 158.6만 |
|---|
| 2025.12.01 | ₩45,960 | ₩46,403 | ₩45,585 | ₩46,000 | +0.09% | 145.8만 |
|---|
| 2025.11.28 | ₩46,282 | ₩46,644 | ₩46,135 | ₩46,644 | +0.78% | 72.9만 |
|---|
| 2025.11.26 | ₩45,531 | ₩46,181 | ₩45,276 | ₩45,960 | +0.94% | 220.1만 |
|---|
| 2025.11.25 | ₩44,283 | ₩45,021 | ₩43,244 | ₩44,941 | +1.48% | 166.9만 |
|---|
| 2025.11.24 | ₩43,197 | ₩44,853 | ₩43,062 | ₩44,753 | +3.60% | 259만 |
|---|
| 2025.11.21 | ₩42,834 | ₩43,210 | ₩41,345 | ₩42,673 | -0.38% | 341.8만 |
|---|
| 2025.11.20 | ₩46,564 | ₩46,564 | ₩42,888 | ₩43,036 | -7.58% | 413.4만 |
|---|
| 2025.11.19 | ₩44,404 | ₩45,410 | ₩44,149 | ₩44,793 | +0.88% | 270.4만 |
|---|
| 2025.11.18 | ₩44,337 | ₩44,766 | ₩43,557 | ₩44,163 | -0.39% | 1226만 |
|---|
| 2025.11.17 | ₩45,397 | ₩46,108 | ₩44,605 | ₩45,048 | -0.77% | 175.8만 |
|---|
| 2025.11.14 | ₩43,894 | ₩45,963 | ₩43,639 | ₩45,491 | +3.64% | 184.4만 |
|---|
| 2025.11.13 | ₩46,872 | ₩46,872 | ₩44,632 | ₩45,155 | -3.66% | 267.1만 |
|---|
| 2025.11.12 | ₩47,919 | ₩47,959 | ₩47,067 | ₩47,382 | -1.12% | 137만 |
|---|
| 2025.11.11 | ₩48,133 | ₩48,133 | ₩47,197 | ₩47,583 | -1.14% | 106.8만 |
|---|
| 2025.11.10 | ₩48,133 | ₩48,622 | ₩47,838 | ₩48,536 | +0.84% | 153.6만 |
|---|
| 2025.11.07 | ₩46,389 | ₩46,778 | ₩45,102 | ₩46,778 | +0.84% | 164.5만 |
|---|
| 2025.11.06 | ₩48,630 | ₩48,710 | ₩46,886 | ₩47,154 | -3.03% | 195.2만 |
|---|
| 2025.11.05 | ₩48,013 | ₩49,086 | ₩47,842 | ₩48,630 | +1.29% | 153.2만 |
|---|
| 2025.11.04 | ₩48,925 | ₩49,716 | ₩48,328 | ₩48,388 | -1.10% | 284.1만 |
|---|
| 2025.11.03 | ₩50,803 | ₩50,816 | ₩50,025 | ₩50,320 | -0.95% | 235.6만 |
|---|
| 2025.10.31 | ₩50,441 | ₩50,682 | ₩49,649 | ₩50,226 | -0.43% | 215.2만 |
|---|
| 2025.10.30 | ₩50,119 | ₩50,481 | ₩49,569 | ₩49,649 | -0.94% | 202.2만 |
|---|
| 2025.10.29 | ₩50,655 | ₩51,031 | ₩50,219 | ₩50,816 | +0.32% | 197.1만 |
|---|
| 2025.10.28 | ₩49,555 | ₩49,944 | ₩49,207 | ₩49,824 | +0.54% | 187.3만 |
|---|
| 2025.10.27 | ₩49,019 | ₩49,046 | ₩48,576 | ₩48,992 | -0.05% | 208만 |
|---|
| 2025.10.24 | ₩47,878 | ₩48,120 | ₩47,758 | ₩47,905 | +0.06% | 134.7만 |
|---|
| 2025.10.23 | ₩45,799 | ₩47,047 | ₩45,799 | ₩46,939 | +2.49% | 106.7만 |
|---|
| 2025.10.22 | ₩46,631 | ₩46,817 | ₩45,155 | ₩45,920 | -1.52% | 190.9만 |
|---|
| 2025.10.21 | ₩47,127 | ₩47,127 | ₩46,516 | ₩46,738 | -0.83% | 149.7만 |
|---|
| 2025.10.20 | ₩47,315 | ₩47,422 | ₩47,074 | ₩47,074 | -0.51% | 166.4만 |
|---|
| 2025.10.17 | ₩46,577 | ₩46,922 | ₩45,906 | ₩46,725 | +0.32% | 110.3만 |
|---|
| 2025.10.16 | ₩47,503 | ₩47,758 | ₩46,725 | ₩47,127 | -0.79% | 349.2만 |
|---|
| 2025.10.15 | ₩47,047 | ₩47,302 | ₩46,175 | ₩46,872 | -0.37% | 178만 |
|---|
| 2025.10.14 | ₩46,363 | ₩46,719 | ₩45,437 | ₩45,960 | -0.87% | 139.6만 |
|---|
| 2025.10.13 | ₩47,422 | ₩47,691 | ₩46,933 | ₩47,503 | +0.17% | 233.9만 |
|---|
| 2025.10.10 | ₩48,160 | ₩48,254 | ₩45,813 | ₩45,853 | -4.79% | 230.2만 |
|---|