시장 데이터를 불러오는 중
전체 종목
First Trust Bloomberg Artificial Intelligence ETF 과거 주가
First Trust Bloomberg Artificial Intelligence ETF · FAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Bloomberg Artificial Intelligence ETF · FAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,802 | ₩78,204 | ₩77,440 | ₩78,204 | +0.52% | 4.9만 |
| 2026.10.08 | ₩78,271 | ₩78,458 | ₩76,716 | ₩77,292 | -1.25% | 6.8만 |
| 2026.10.07 | ₩78,204 | ₩78,565 | ₩77,708 | ₩78,498 | +0.38% | 6.3만 |
| 2026.10.06 | ₩78,874 | ₩79,343 | ₩78,686 | ₩78,941 | +0.08% | 11.7만 |
| 2026.10.05 | ₩77,855 | ₩78,391 | ₩77,761 | ₩78,123 | +0.34% | 5.5만 |
| 2026.10.02 | ₩77,721 | ₩78,043 | ₩77,306 | ₩77,534 | -0.24% | 6.8만 |
| 2026.10.01 | ₩76,408 | ₩76,696 | ₩75,751 | ₩76,421 | +0.02% | 13.9만 |
| 2026.09.30 | ₩76,113 | ₩76,529 | ₩75,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,952 |
| -0.21% |
| 6.4만 |
| 2026.09.29 | ₩75,939 | ₩76,101 | ₩75,309 | ₩75,818 | -0.16% | 60.2만 |
|---|
| 2026.09.28 | ₩75,470 | ₩75,617 | ₩74,793 | ₩75,158 | -0.41% | 8.7만 |
|---|
| 2026.09.25 | ₩76,656 | ₩76,656 | ₩76,100 | ₩76,287 | -0.48% | 11.9만 |
|---|
| 2026.09.24 | ₩75,081 | ₩76,153 | ₩75,041 | ₩76,106 | +1.37% | 2.4만 |
|---|
| 2026.09.23 | ₩76,649 | ₩76,649 | ₩75,644 | ₩75,960 | -0.90% | 3.1만 |
|---|
| 2026.09.22 | ₩76,529 | ₩76,904 | ₩76,348 | ₩76,723 | +0.25% | 1.6만 |
|---|
| 2026.09.21 | ₩74,639 | ₩76,468 | ₩74,639 | ₩76,333 | +2.27% | 2만 |
|---|
| 2026.09.18 | ₩73,822 | ₩74,009 | ₩73,199 | ₩73,771 | -0.07% | 2.4만 |
|---|
| 2026.09.17 | ₩72,937 | ₩73,701 | ₩72,924 | ₩73,635 | +0.96% | 5.9만 |
|---|
| 2026.09.16 | ₩72,080 | ₩72,480 | ₩71,564 | ₩71,842 | -0.33% | 1.5만 |
|---|
| 2026.09.15 | ₩71,771 | ₩72,147 | ₩71,517 | ₩71,604 | -0.23% | 1.1만 |
|---|
| 2026.09.14 | ₩71,423 | ₩72,455 | ₩71,209 | ₩72,039 | +0.86% | 1.2만 |
|---|
| 2026.09.11 | ₩73,058 | ₩73,168 | ₩72,763 | ₩72,886 | -0.23% | 2.7만 |
|---|
| 2026.09.10 | ₩72,361 | ₩72,716 | ₩72,039 | ₩72,039 | -0.44% | 1.1만 |
|---|
| 2026.09.09 | ₩73,433 | ₩73,601 | ₩73,145 | ₩73,296 | -0.19% | 2.1만 |
|---|
| 2026.09.08 | ₩73,567 | ₩73,875 | ₩73,272 | ₩73,326 | -0.33% | 1.9만 |
|---|
| 2026.09.04 | ₩72,790 | ₩73,456 | ₩72,790 | ₩73,406 | +0.85% | 3.5만 |
|---|
| 2026.09.03 | ₩71,678 | ₩73,326 | ₩71,678 | ₩73,004 | +1.85% | 1.6만 |
|---|
| 2026.09.02 | ₩71,637 | ₩71,845 | ₩71,128 | ₩71,611 | -0.04% | 4.5만 |
|---|
| 2026.09.01 | ₩72,013 | ₩74,204 | ₩71,544 | ₩71,742 | -0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩73,326 | ₩73,406 | ₩72,857 | ₩73,138 | -0.26% | 3.2만 |
|---|
| 2026.08.28 | ₩73,782 | ₩74,197 | ₩73,138 | ₩73,299 | -0.65% | 13.7만 |
|---|
| 2026.08.27 | ₩73,259 | ₩73,708 | ₩73,098 | ₩73,708 | +0.61% | 8.2천 |
|---|
| 2026.08.26 | ₩71,061 | ₩72,060 | ₩71,061 | ₩71,731 | +0.94% | 1.9만 |
|---|
| 2026.08.25 | ₩71,356 | ₩71,852 | ₩71,329 | ₩71,566 | +0.29% | 2.1만 |
|---|
| 2026.08.24 | ₩71,624 | ₩71,624 | ₩70,726 | ₩70,955 | -0.93% | 2.6만 |
|---|
| 2026.08.21 | ₩72,415 | ₩72,415 | ₩71,463 | ₩71,959 | -0.63% | 7.7천 |
|---|
| 2026.08.20 | ₩71,825 | ₩71,825 | ₩71,195 | ₩71,458 | -0.51% | 1.2만 |
|---|
| 2026.08.19 | ₩72,307 | ₩72,307 | ₩70,823 | ₩71,537 | -1.07% | 3.9만 |
|---|
| 2026.08.18 | ₩72,281 | ₩72,281 | ₩71,537 | ₩71,678 | -0.83% | 1.2만 |
|---|
| 2026.08.17 | ₩74,371 | ₩74,371 | ₩73,312 | ₩73,312 | -1.42% | 2.1만 |
|---|
| 2026.08.14 | ₩75,028 | ₩75,028 | ₩73,634 | ₩73,777 | -1.67% | 1.7만 |
|---|
| 2026.08.13 | ₩74,063 | ₩75,021 | ₩73,956 | ₩74,648 | +0.79% | 2.9만 |
|---|
| 2026.08.12 | ₩73,983 | ₩73,983 | ₩73,460 | ₩73,688 | -0.40% | 1.8만 |
|---|
| 2026.08.11 | ₩73,942 | ₩73,942 | ₩72,569 | ₩72,834 | -1.50% | 2.4만 |
|---|
| 2026.08.10 | ₩73,500 | ₩74,103 | ₩72,977 | ₩73,219 | -0.38% | 1.8만 |
|---|
| 2026.08.07 | ₩73,085 | ₩73,192 | ₩72,609 | ₩73,165 | +0.11% | 4.4만 |
|---|
| 2026.08.06 | ₩71,235 | ₩73,567 | ₩70,619 | ₩71,704 | +0.66% | 2.1만 |
|---|
| 2026.08.05 | ₩75,014 | ₩75,014 | ₩72,127 | ₩72,127 | -3.85% | 9.6만 |
|---|
| 2026.08.04 | ₩70,351 | ₩73,245 | ₩70,351 | ₩72,892 | +3.61% | 2.6만 |
|---|
| 2026.08.03 | ₩68,019 | ₩75,256 | ₩68,019 | ₩69,828 | +2.66% | 2.3만 |
|---|
| 2026.07.31 | ₩68,153 | ₩68,261 | ₩66,813 | ₩67,738 | -0.61% | 2만 |
|---|
| 2026.07.30 | ₩64,629 | ₩67,081 | ₩64,455 | ₩65,808 | +1.82% | 2.6만 |
|---|
| 2026.07.29 | ₩64,200 | ₩64,917 | ₩62,807 | ₩62,941 | -1.96% | 4.1만 |
|---|
| 2026.07.28 | ₩63,664 | ₩64,803 | ₩62,981 | ₩64,294 | +0.99% | 2.5만 |
|---|
| 2026.07.27 | ₩66,532 | ₩66,532 | ₩64,643 | ₩65,259 | -1.91% | 3.1만 |
|---|
| 2026.07.24 | ₩66,398 | ₩66,398 | ₩65,004 | ₩65,246 | -1.74% | 1.1만 |
|---|
| 2026.07.23 | ₩67,001 | ₩67,108 | ₩65,808 | ₩66,385 | -0.92% | 4.2만 |
|---|
| 2026.07.22 | ₩67,952 | ₩68,261 | ₩67,684 | ₩67,818 | -0.20% | 1.7만 |
|---|
| 2026.07.21 | ₩68,033 | ₩68,475 | ₩67,818 | ₩68,421 | +0.57% | 6.2만 |
|---|
| 2026.07.20 | ₩67,390 | ₩67,872 | ₩66,981 | ₩67,068 | -0.48% | 4.2만 |
|---|
| 2026.07.17 | ₩65,728 | ₩67,577 | ₩65,313 | ₩66,532 | +1.22% | 4.4만 |
|---|
| 2026.07.16 | ₩68,140 | ₩68,462 | ₩67,108 | ₩67,282 | -1.26% | 7.7만 |
|---|
| 2026.07.15 | ₩70,847 | ₩70,847 | ₩68,482 | ₩69,574 | -1.80% | 14.1만 |
|---|
| 2026.07.14 | ₩69,480 | ₩70,405 | ₩69,346 | ₩70,190 | +1.02% | 7.6만 |
|---|
| 2026.07.13 | ₩69,721 | ₩69,761 | ₩68,797 | ₩68,810 | -1.31% | 3.3만 |
|---|
| 2026.07.10 | ₩71,276 | ₩71,276 | ₩70,311 | ₩70,941 | -0.47% | 2.2만 |
|---|
| 2026.07.09 | ₩70,311 | ₩71,530 | ₩70,264 | ₩71,235 | +1.32% | 4만 |
|---|
| 2026.07.08 | ₩68,100 | ₩69,795 | ₩68,100 | ₩69,761 | +2.44% | 22.5만 |
|---|
| 2026.07.07 | ₩69,520 | ₩69,842 | ₩68,309 | ₩69,225 | -0.42% | 6만 |
|---|
| 2026.07.06 | ₩70,324 | ₩71,410 | ₩69,962 | ₩70,780 | +0.65% | 12.1만 |
|---|
| 2026.07.02 | ₩70,445 | ₩71,356 | ₩68,153 | ₩69,098 | -1.91% | 8.7만 |
|---|
| 2026.07.01 | ₩71,892 | ₩72,013 | ₩70,807 | ₩70,807 | -1.51% | 10.1만 |
|---|
| 2026.06.30 | ₩71,544 | ₩72,977 | ₩71,329 | ₩72,897 | +1.89% | 15.6만 |
|---|
| 2026.06.29 | ₩70,699 | ₩71,410 | ₩68,689 | ₩71,222 | +0.74% | 116.2만 |
|---|
| 2026.06.26 | ₩68,850 | ₩70,726 | ₩68,850 | ₩69,654 | +1.17% | 5만 |
|---|
| 2026.06.25 | ₩72,348 | ₩72,348 | ₩69,199 | ₩70,458 | -2.61% | 2.9만 |
|---|
| 2026.06.24 | ₩70,485 | ₩70,485 | ₩68,569 | ₩69,327 | -1.64% | 2.7만 |
|---|
| 2026.06.23 | ₩70,284 | ₩71,584 | ₩70,043 | ₩70,213 | -0.10% | 2.4만 |
|---|
| 2026.06.22 | ₩74,519 | ₩74,746 | ₩73,346 | ₩73,772 | -1.00% | 1.4만 |
|---|
| 2026.06.18 | ₩73,594 | ₩74,277 | ₩72,669 | ₩74,130 | +0.73% | 1.5만 |
|---|
| 2026.06.17 | ₩72,951 | ₩73,071 | ₩71,403 | ₩71,415 | -2.11% | 1.7만 |
|---|
| 2026.06.16 | ₩73,607 | ₩73,607 | ₩71,604 | ₩71,604 | -2.72% | 1.5만 |
|---|
| 2026.06.15 | ₩72,937 | ₩73,811 | ₩72,819 | ₩73,589 | +0.89% | 9.1천 |
|---|
| 2026.06.12 | ₩69,654 | ₩71,021 | ₩69,453 | ₩70,450 | +1.14% | 1.9만 |
|---|
| 2026.06.11 | ₩68,368 | ₩70,579 | ₩67,591 | ₩70,551 | +3.19% | 6.9만 |
|---|
| 2026.06.10 | ₩69,359 | ₩70,485 | ₩67,912 | ₩67,912 | -2.09% | 3.6만 |
|---|
| 2026.06.09 | ₩72,589 | ₩72,589 | ₩67,229 | ₩69,834 | -3.80% | 5.1만 |
|---|
| 2026.06.08 | ₩70,967 | ₩71,879 | ₩70,646 | ₩71,183 | +0.30% | 5.5만 |
|---|
| 2026.06.05 | ₩72,549 | ₩72,549 | ₩69,272 | ₩69,319 | -4.45% | 3.8만 |
|---|
| 2026.06.04 | ₩74,264 | ₩75,832 | ₩73,554 | ₩75,269 | +1.35% | 3.2만 |
|---|
| 2026.06.03 | ₩78,083 | ₩78,083 | ₩76,026 | ₩76,542 | -1.97% | 2.1만 |
|---|
| 2026.06.02 | ₩77,145 | ₩77,587 | ₩76,629 | ₩77,480 | +0.43% | 2.1만 |
|---|
| 2026.06.01 | ₩75,470 | ₩77,499 | ₩75,309 | ₩77,077 | +2.13% | 1.3만 |
|---|
| 2026.05.29 | ₩73,862 | ₩74,693 | ₩73,353 | ₩74,693 | +1.12% | 3.2만 |
|---|
| 2026.05.28 | ₩71,932 | ₩73,392 | ₩71,564 | ₩73,036 | +1.54% | 23.6만 |
|---|
| 2026.05.27 | ₩71,182 | ₩71,329 | ₩70,632 | ₩71,118 | -0.09% | 1.7만 |
|---|
| 2026.05.26 | ₩70,525 | ₩71,356 | ₩70,374 | ₩71,276 | +1.06% | 3.4만 |
|---|
| 2026.05.22 | ₩69,138 | ₩69,266 | ₩68,797 | ₩68,844 | -0.43% | 5.5천 |
|---|
| 2026.05.21 | ₩67,751 | ₩68,375 | ₩67,617 | ₩68,321 | +0.84% | 1.3만 |
|---|
| 2026.05.20 | ₩67,001 | ₩67,859 | ₩67,001 | ₩67,798 | +1.19% | 12.4만 |
|---|
| 2026.05.19 | ₩66,572 | ₩66,693 | ₩65,534 | ₩65,956 | -0.93% | 2.6만 |
|---|
| 2026.05.18 | ₩67,832 | ₩67,832 | ₩65,969 | ₩66,572 | -1.86% | 4만 |
|---|
| 2026.05.15 | ₩67,215 | ₩67,979 | ₩66,854 | ₩67,249 | +0.05% | 5.3만 |
|---|
| 2026.05.14 | ₩67,845 | ₩68,810 | ₩67,845 | ₩68,542 | +1.03% | 10.2만 |
|---|
| 2026.05.13 | ₩67,349 | ₩68,314 | ₩67,296 | ₩67,899 | +0.82% | 8.9만 |
|---|
| 2026.05.12 | ₩67,524 | ₩67,524 | ₩65,138 | ₩66,586 | -1.39% | 5.1만 |
|---|
| 2026.05.11 | ₩68,167 | ₩68,622 | ₩68,127 | ₩68,328 | +0.24% | 2.9만 |
|---|
| 2026.05.08 | ₩66,532 | ₩68,723 | ₩66,532 | ₩67,954 | +2.14% | 5.7만 |
|---|
| 2026.05.07 | ₩66,452 | ₩66,693 | ₩65,406 | ₩65,674 | -1.17% | 2.8만 |
|---|
| 2026.05.06 | ₩65,460 | ₩65,747 | ₩64,844 | ₩65,747 | +0.44% | 3.5만 |
|---|
| 2026.05.05 | ₩64,053 | ₩64,308 | ₩63,691 | ₩64,187 | +0.21% | 3.5만 |
|---|
| 2026.05.04 | ₩63,262 | ₩63,463 | ₩62,811 | ₩63,021 | -0.38% | 1.2만 |
|---|
| 2026.05.01 | ₩62,338 | ₩62,591 | ₩62,056 | ₩62,512 | +0.28% | 5.4천 |
|---|
| 2026.04.30 | ₩60,916 | ₩61,547 | ₩60,462 | ₩61,480 | +0.93% | 3.2만 |
|---|
| 2026.04.29 | ₩60,086 | ₩60,931 | ₩60,005 | ₩60,703 | +1.03% | 7.3천 |
|---|
| 2026.04.28 | ₩60,301 | ₩60,656 | ₩59,959 | ₩60,368 | +0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩61,118 | ₩61,534 | ₩61,118 | ₩61,485 | +0.60% | 4.1천 |
|---|
| 2026.04.24 | ₩60,610 | ₩61,439 | ₩60,395 | ₩61,372 | +1.26% | 4.4천 |
|---|
| 2026.04.23 | ₩60,180 | ₩60,180 | ₩58,787 | ₩59,550 | -1.05% | 9.2천 |
|---|
| 2026.04.22 | ₩59,711 | ₩60,999 | ₩59,711 | ₩60,999 | +2.16% | 1.2만 |
|---|
| 2026.04.21 | ₩59,725 | ₩59,725 | ₩59,096 | ₩59,096 | -1.05% | 9.4천 |
|---|
| 2026.04.20 | ₩59,081 | ₩59,081 | ₩58,358 | ₩58,921 | -0.27% | 4.8천 |
|---|
| 2026.04.17 | ₩58,572 | ₩58,961 | ₩58,572 | ₩58,827 | +0.43% | 2.5천 |
|---|
| 2026.04.16 | ₩57,768 | ₩58,086 | ₩57,581 | ₩58,082 | +0.54% | 3.3천 |
|---|
| 2026.04.15 | ₩56,971 | ₩58,251 | ₩56,964 | ₩57,621 | +1.14% | 3.8천 |
|---|
| 2026.04.14 | ₩56,033 | ₩56,523 | ₩55,892 | ₩56,523 | +0.88% | 4.6천 |
|---|
| 2026.04.13 | ₩53,520 | ₩54,989 | ₩53,520 | ₩54,989 | +2.74% | 3.5천 |
|---|
| 2026.04.10 | ₩53,788 | ₩53,788 | ₩53,440 | ₩53,628 | -0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩52,850 | ₩53,148 | ₩52,850 | ₩53,148 | +0.56% | 4천 |
|---|
| 2026.04.08 | ₩53,829 | ₩53,829 | ₩52,864 | ₩53,183 | -1.20% | 2.7만 |
|---|
| 2026.04.07 | ₩50,405 | ₩51,313 | ₩50,405 | ₩51,313 | +1.80% | 4.1천 |
|---|
| 2026.04.06 | ₩50,800 | ₩50,874 | ₩50,800 | ₩50,844 | +0.09% | 1.2천 |
|---|
| 2026.04.02 | ₩49,822 | ₩50,600 | ₩49,794 | ₩50,600 | +1.56% | 6.3천 |
|---|
| 2026.04.01 | ₩50,103 | ₩51,175 | ₩50,103 | ₩50,618 | +1.03% | 7.6천 |
|---|
| 2026.03.31 | ₩48,361 | ₩50,063 | ₩48,361 | ₩49,842 | +3.06% | 2.5만 |
|---|
| 2026.03.30 | ₩48,361 | ₩48,361 | ₩47,624 | ₩47,624 | -1.52% | 5.9만 |
|---|
| 2026.03.27 | ₩49,219 | ₩49,219 | ₩48,321 | ₩48,402 | -1.66% | 4.9천 |
|---|
| 2026.03.26 | ₩50,700 | ₩50,840 | ₩49,582 | ₩49,582 | -2.20% | 9.1천 |
|---|
| 2026.03.25 | ₩51,738 | ₩51,738 | ₩51,383 | ₩51,383 | -0.69% | 1.9천 |
|---|
| 2026.03.24 | ₩51,149 | ₩51,376 | ₩51,110 | ₩51,110 | -0.08% | 2.4천 |
|---|
| 2026.03.23 | ₩51,832 | ₩52,777 | ₩51,765 | ₩52,259 | +0.82% | 7.5천 |
|---|
| 2026.03.20 | ₩51,618 | ₩51,618 | ₩50,819 | ₩51,011 | -1.18% | 3.3만 |
|---|
| 2026.03.19 | ₩52,030 | ₩52,644 | ₩52,030 | ₩52,644 | +1.18% | 4천 |
|---|
| 2026.03.18 | ₩52,757 | ₩53,346 | ₩52,663 | ₩52,663 | -0.18% | 1.9천 |
|---|
| 2026.03.17 | ₩53,453 | ₩53,534 | ₩53,212 | ₩53,295 | -0.30% | 6.7천 |
|---|
| 2026.03.16 | ₩52,582 | ₩53,159 | ₩52,582 | ₩52,991 | +0.78% | 5.8천 |
|---|
| 2026.03.13 | ₩52,944 | ₩53,118 | ₩51,819 | ₩51,886 | -2.00% | 8천 |
|---|
| 2026.03.12 | ₩52,810 | ₩52,817 | ₩52,475 | ₩52,475 | -0.63% | 1.2만 |
|---|
| 2026.03.11 | ₩53,413 | ₩53,809 | ₩53,360 | ₩53,693 | +0.52% | 2.4천 |
|---|
| 2026.03.10 | ₩53,226 | ₩53,983 | ₩53,226 | ₩53,236 | +0.02% | 4.6천 |
|---|
| 2026.03.09 | ₩51,979 | ₩53,459 | ₩51,698 | ₩53,459 | +2.85% | 5.2천 |
|---|
| 2026.03.06 | ₩52,328 | ₩52,757 | ₩52,328 | ₩52,355 | +0.05% | 2.7천 |
|---|
| 2026.03.05 | ₩53,038 | ₩53,105 | ₩52,582 | ₩53,066 | +0.05% | 1.9천 |
|---|
| 2026.03.04 | ₩52,314 | ₩53,360 | ₩52,314 | ₩53,042 | +1.39% | 1.5만 |
|---|
| 2026.03.03 | ₩50,438 | ₩51,859 | ₩50,237 | ₩51,559 | +2.22% | 4.4천 |
|---|
| 2026.03.02 | ₩51,591 | ₩52,797 | ₩51,591 | ₩52,651 | +2.05% | 5.1천 |
|---|
| 2026.02.27 | ₩52,033 | ₩52,489 | ₩52,033 | ₩52,482 | +0.86% | 6.2천 |
|---|
| 2026.02.26 | ₩53,989 | ₩53,989 | ₩52,541 | ₩53,002 | -1.83% | 2천 |
|---|
| 2026.02.25 | ₩53,480 | ₩53,762 | ₩53,480 | ₩53,681 | +0.38% | 5.6천 |
|---|
| 2026.02.24 | ₩51,819 | ₩52,951 | ₩51,819 | ₩52,692 | +1.69% | 2만 |
|---|
| 2026.02.23 | ₩51,892 | ₩52,060 | ₩51,711 | ₩51,829 | -0.12% | 8.4천 |
|---|
| 2026.02.20 | ₩52,288 | ₩53,534 | ₩52,288 | ₩53,212 | +1.77% | 1.1천 |
|---|
| 2026.02.19 | ₩52,572 | ₩52,980 | ₩52,569 | ₩52,798 | +0.43% | 2.5천 |
|---|
| 2026.02.18 | ₩53,018 | ₩53,252 | ₩52,716 | ₩52,963 | -0.10% | 5.9천 |
|---|
| 2026.02.17 | ₩51,363 | ₩52,308 | ₩51,363 | ₩52,221 | +1.67% | 4.4천 |
|---|
| 2026.02.13 | ₩52,515 | ₩53,037 | ₩52,422 | ₩52,530 | +0.03% | 6.8천 |
|---|
| 2026.02.12 | ₩53,641 | ₩53,641 | ₩52,234 | ₩52,448 | -2.22% | 1.6만 |
|---|
| 2026.02.11 | ₩53,574 | ₩53,574 | ₩52,657 | ₩53,440 | -0.25% | 5.5천 |
|---|
| 2026.02.10 | ₩53,601 | ₩54,137 | ₩53,601 | ₩53,601 | 0.00% | 4.1천 |
|---|
| 2026.02.09 | ₩52,422 | ₩54,432 | ₩52,422 | ₩53,788 | +2.61% | 3.7만 |
|---|
| 2026.02.06 | ₩51,631 | ₩52,674 | ₩51,443 | ₩52,674 | +2.02% | 7.3만 |
|---|
| 2026.02.05 | ₩51,805 | ₩51,872 | ₩51,041 | ₩51,071 | -1.42% | 7.9천 |
|---|
| 2026.02.04 | ₩53,386 | ₩53,453 | ₩51,722 | ₩52,347 | -1.95% | 3.2천 |
|---|
| 2026.02.03 | ₩54,646 | ₩54,646 | ₩53,574 | ₩54,349 | -0.54% | 5.8천 |
|---|
| 2026.02.02 | ₩55,236 | ₩56,455 | ₩55,236 | ₩55,932 | +1.26% | 5.2천 |
|---|
| 2026.01.30 | ₩56,716 | ₩56,716 | ₩55,651 | ₩55,731 | -1.74% | 2.6천 |
|---|
| 2026.01.29 | ₩56,750 | ₩56,750 | ₩55,417 | ₩56,710 | -0.07% | 5.7천 |
|---|
| 2026.01.28 | ₩58,050 | ₩58,050 | ₩57,520 | ₩57,701 | -0.60% | 7천 |
|---|
| 2026.01.27 | ₩57,373 | ₩57,487 | ₩57,366 | ₩57,460 | +0.15% | 2.7천 |
|---|
| 2026.01.26 | ₩56,911 | ₩56,951 | ₩56,777 | ₩56,777 | -0.24% | 2천 |
|---|
| 2026.01.23 | ₩56,321 | ₩56,656 | ₩56,321 | ₩56,426 | +0.19% | 1.2천 |
|---|
| 2026.01.22 | ₩55,526 | ₩55,999 | ₩55,526 | ₩55,919 | +0.71% | 2.2천 |
|---|
| 2026.01.21 | ₩54,807 | ₩55,504 | ₩54,499 | ₩55,147 | +0.62% | 1.1만 |
|---|
| 2026.01.20 | ₩55,041 | ₩55,356 | ₩54,507 | ₩54,507 | -0.97% | 1.9만 |
|---|
| 2026.01.16 | ₩55,962 | ₩56,200 | ₩55,959 | ₩56,002 | +0.07% | 2만 |
|---|
| 2026.01.15 | ₩56,294 | ₩56,401 | ₩55,758 | ₩55,758 | -0.95% | 6.5천 |
|---|
| 2026.01.14 | ₩56,321 | ₩56,321 | ₩55,155 | ₩55,463 | -1.52% | 3천 |
|---|
| 2026.01.13 | ₩56,616 | ₩56,897 | ₩56,387 | ₩56,423 | -0.34% | 3.5천 |
|---|
| 2026.01.12 | ₩56,401 | ₩56,830 | ₩56,401 | ₩56,771 | +0.66% | 2.2천 |
|---|
| 2026.01.09 | ₩56,495 | ₩56,519 | ₩56,495 | ₩56,519 | +0.04% | 800 |
|---|
| 2026.01.08 | ₩57,205 | ₩57,205 | ₩55,852 | ₩55,981 | -2.14% | 5.4천 |
|---|
| 2026.01.07 | ₩56,375 | ₩57,058 | ₩56,375 | ₩56,690 | +0.56% | 7.1천 |
|---|
| 2026.01.06 | ₩56,093 | ₩56,645 | ₩56,093 | ₩56,643 | +0.98% | 1.5만 |
|---|
| 2026.01.05 | ₩56,093 | ₩56,227 | ₩55,745 | ₩55,852 | -0.43% | 3.2만 |
|---|
| 2026.01.02 | ₩55,664 | ₩56,200 | ₩55,155 | ₩55,375 | -0.52% | 1.3만 |
|---|
| 2025.12.31 | ₩55,517 | ₩55,517 | ₩55,035 | ₩55,035 | -0.87% | 4천 |
|---|
| 2025.12.30 | ₩55,557 | ₩55,758 | ₩55,490 | ₩55,516 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩55,329 | ₩55,544 | ₩55,209 | ₩55,544 | +0.39% | 1.5만 |
|---|
| 2025.12.26 | ₩55,664 | ₩55,731 | ₩55,437 | ₩55,670 | +0.01% | 7천 |
|---|
| 2025.12.24 | ₩55,490 | ₩55,597 | ₩55,450 | ₩55,557 | +0.12% | 2.7천 |
|---|
| 2025.12.23 | ₩55,209 | ₩55,477 | ₩54,972 | ₩55,450 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩55,008 | ₩55,098 | ₩54,994 | ₩55,098 | +0.16% | 4.1천 |
|---|
| 2025.12.19 | ₩54,405 | ₩54,694 | ₩54,391 | ₩54,646 | +0.44% | 4.2천 |
|---|
| 2025.12.18 | ₩53,936 | ₩53,936 | ₩53,413 | ₩53,507 | -0.80% | 1.9천 |
|---|
| 2025.12.17 | ₩54,271 | ₩54,271 | ₩52,435 | ₩52,435 | -3.38% | 7.3천 |
|---|
| 2025.12.16 | ₩53,802 | ₩53,802 | ₩53,413 | ₩53,802 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩53,941 | ₩54,016 | ₩53,668 | ₩53,668 | -0.51% | 2.1천 |
|---|
| 2025.12.12 | ₩56,147 | ₩56,147 | ₩54,378 | ₩54,539 | -2.86% | 2.2만 |
|---|
| 2025.12.11 | ₩56,093 | ₩56,495 | ₩55,825 | ₩56,495 | +0.72% | 4.3천 |
|---|
| 2025.12.10 | ₩56,535 | ₩57,129 | ₩56,522 | ₩57,004 | +0.83% | 3.9천 |
|---|
| 2025.12.09 | ₩56,200 | ₩56,522 | ₩56,200 | ₩56,464 | +0.47% | 2.2천 |
|---|
| 2025.12.08 | ₩57,433 | ₩58,210 | ₩56,214 | ₩56,375 | -1.84% | 3.5천 |
|---|
| 2025.12.05 | ₩56,013 | ₩56,294 | ₩55,946 | ₩56,091 | +0.14% | 3.3천 |
|---|
| 2025.12.04 | ₩55,356 | ₩55,544 | ₩55,249 | ₩55,544 | +0.34% | 9.5천 |
|---|
| 2025.12.03 | ₩55,041 | ₩55,624 | ₩55,041 | ₩55,611 | +1.03% | 1.1만 |
|---|
| 2025.12.02 | ₩55,584 | ₩55,584 | ₩55,237 | ₩55,237 | -0.62% | 6.5천 |
|---|
| 2025.12.01 | ₩54,941 | ₩55,249 | ₩54,827 | ₩54,886 | -0.10% | 2.8천 |
|---|
| 2025.11.28 | ₩55,142 | ₩55,142 | ₩54,874 | ₩55,069 | -0.13% | 600 |
|---|
| 2025.11.26 | ₩54,539 | ₩54,807 | ₩54,338 | ₩54,650 | +0.20% | 5.4천 |
|---|
| 2025.11.25 | ₩53,802 | ₩54,115 | ₩52,971 | ₩54,115 | +0.58% | 5.1천 |
|---|
| 2025.11.24 | ₩52,649 | ₩53,889 | ₩52,649 | ₩53,889 | +2.35% | 4.3천 |
|---|
| 2025.11.21 | ₩51,698 | ₩52,556 | ₩51,095 | ₩52,001 | +0.59% | 8.1천 |
|---|
| 2025.11.20 | ₩55,102 | ₩55,155 | ₩51,919 | ₩51,941 | -5.74% | 1.3만 |
|---|
| 2025.11.19 | ₩54,273 | ₩54,273 | ₩53,386 | ₩53,728 | -1.00% | 2.2만 |
|---|
| 2025.11.18 | ₩52,947 | ₩53,902 | ₩52,947 | ₩53,370 | +0.80% | 2천 |
|---|
| 2025.11.17 | ₩54,981 | ₩54,981 | ₩54,036 | ₩54,311 | -1.22% | 3.8천 |
|---|
| 2025.11.14 | ₩53,534 | ₩55,504 | ₩53,413 | ₩54,923 | +2.60% | 9천 |
|---|
| 2025.11.13 | ₩56,187 | ₩56,187 | ₩54,432 | ₩54,708 | -2.63% | 1.3만 |
|---|
| 2025.11.12 | ₩56,569 | ₩56,750 | ₩56,199 | ₩56,434 | -0.24% | 5.8천 |
|---|
| 2025.11.11 | ₩56,790 | ₩56,803 | ₩56,308 | ₩56,585 | -0.36% | 1.1만 |
|---|
| 2025.11.10 | ₩56,669 | ₩57,192 | ₩56,451 | ₩57,124 | +0.80% | 5.5천 |
|---|
| 2025.11.07 | ₩54,954 | ₩55,417 | ₩54,083 | ₩55,415 | +0.84% | 2.8만 |
|---|
| 2025.11.06 | ₩57,313 | ₩57,313 | ₩55,584 | ₩55,773 | -2.69% | 8.6천 |
|---|
| 2025.11.05 | ₩56,562 | ₩57,393 | ₩56,498 | ₩57,101 | +0.95% | 1.6만 |
|---|
| 2025.11.04 | ₩57,433 | ₩57,822 | ₩56,589 | ₩56,589 | -1.47% | 1.5만 |
|---|
| 2025.11.03 | ₩59,001 | ₩59,001 | ₩58,492 | ₩58,579 | -0.72% | 4.1만 |
|---|
| 2025.10.31 | ₩58,706 | ₩58,706 | ₩57,783 | ₩58,178 | -0.90% | 9.9천 |
|---|
| 2025.10.30 | ₩58,492 | ₩58,492 | ₩57,668 | ₩57,668 | -1.41% | 6.2천 |
|---|
| 2025.10.29 | ₩58,679 | ₩58,708 | ₩58,197 | ₩58,679 | 0.00% | 5.7천 |
|---|
| 2025.10.28 | ₩58,130 | ₩58,358 | ₩57,754 | ₩58,180 | +0.09% | 4.9천 |
|---|
| 2025.10.27 | ₩57,567 | ₩57,772 | ₩57,420 | ₩57,772 | +0.36% | 1.6천 |
|---|
| 2025.10.24 | ₩56,549 | ₩56,736 | ₩56,388 | ₩56,643 | +0.17% | 8.9천 |
|---|
| 2025.10.23 | ₩54,793 | ₩55,557 | ₩54,793 | ₩55,547 | +1.37% | 1.3만 |
|---|
| 2025.10.22 | ₩55,343 | ₩55,343 | ₩54,217 | ₩54,643 | -1.26% | 9.5천 |
|---|
| 2025.10.21 | ₩55,182 | ₩55,396 | ₩55,102 | ₩55,327 | +0.26% | 3.7천 |
|---|
| 2025.10.20 | ₩55,289 | ₩55,564 | ₩55,236 | ₩55,564 | +0.50% | 5.7천 |
|---|
| 2025.10.17 | ₩54,566 | ₩54,780 | ₩54,110 | ₩54,651 | +0.16% | 1.9만 |
|---|
| 2025.10.16 | ₩55,370 | ₩55,565 | ₩54,726 | ₩54,726 | -1.16% | 4.9천 |
|---|
| 2025.10.15 | ₩54,633 | ₩54,968 | ₩54,338 | ₩54,556 | -0.14% | 4.2만 |
|---|
| 2025.10.14 | ₩53,467 | ₩54,351 | ₩50,050 | ₩53,876 | +0.76% | 1.6만 |
|---|
| 2025.10.13 | ₩54,405 | ₩54,713 | ₩54,184 | ₩54,662 | +0.47% | 7천 |
|---|
| 2025.10.10 | ₩55,521 | ₩55,545 | ₩53,066 | ₩53,066 | -4.42% | 1.2만 |
|---|