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 | ₩77,602 | ₩78,003 | ₩77,241 | ₩78,003 | +0.52% | 4.9만 |
| 2026.10.08 | ₩78,070 | ₩78,257 | ₩76,519 | ₩77,094 | -1.25% | 6.8만 |
| 2026.10.07 | ₩78,003 | ₩78,364 | ₩77,508 | ₩78,297 | +0.38% | 6.3만 |
| 2026.10.06 | ₩78,671 | ₩79,139 | ₩78,484 | ₩78,738 | +0.08% | 11.7만 |
| 2026.10.05 | ₩77,655 | ₩78,190 | ₩77,562 | ₩77,923 | +0.34% | 5.5만 |
| 2026.10.02 | ₩77,522 | ₩77,842 | ₩77,107 | ₩77,335 | -0.24% | 6.8만 |
| 2026.10.01 | ₩76,212 | ₩76,499 | ₩75,557 | ₩76,225 | +0.02% | 13.9만 |
| 2026.09.30 | ₩75,918 | ₩76,332 | ₩75,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,757 |
| -0.21% |
| 6.4만 |
| 2026.09.29 | ₩75,744 | ₩75,906 | ₩75,116 | ₩75,624 | -0.16% | 60.2만 |
|---|
| 2026.09.28 | ₩75,276 | ₩75,423 | ₩74,601 | ₩74,965 | -0.41% | 8.7만 |
|---|
| 2026.09.25 | ₩76,459 | ₩76,459 | ₩75,904 | ₩76,091 | -0.48% | 11.9만 |
|---|
| 2026.09.24 | ₩74,889 | ₩75,958 | ₩74,848 | ₩75,911 | +1.37% | 2.4만 |
|---|
| 2026.09.23 | ₩76,452 | ₩76,452 | ₩75,450 | ₩75,765 | -0.90% | 3.1만 |
|---|
| 2026.09.22 | ₩76,332 | ₩76,706 | ₩76,152 | ₩76,526 | +0.25% | 1.6만 |
|---|
| 2026.09.21 | ₩74,448 | ₩76,272 | ₩74,448 | ₩76,137 | +2.27% | 2만 |
|---|
| 2026.09.18 | ₩73,632 | ₩73,819 | ₩73,011 | ₩73,581 | -0.07% | 2.4만 |
|---|
| 2026.09.17 | ₩72,750 | ₩73,512 | ₩72,737 | ₩73,446 | +0.96% | 5.9만 |
|---|
| 2026.09.16 | ₩71,895 | ₩72,294 | ₩71,380 | ₩71,658 | -0.33% | 1.5만 |
|---|
| 2026.09.15 | ₩71,587 | ₩71,961 | ₩71,333 | ₩71,420 | -0.23% | 1.1만 |
|---|
| 2026.09.14 | ₩71,240 | ₩72,269 | ₩71,026 | ₩71,855 | +0.86% | 1.2만 |
|---|
| 2026.09.11 | ₩72,870 | ₩72,980 | ₩72,576 | ₩72,699 | -0.23% | 2.7만 |
|---|
| 2026.09.10 | ₩72,175 | ₩72,530 | ₩71,855 | ₩71,855 | -0.44% | 1.1만 |
|---|
| 2026.09.09 | ₩73,245 | ₩73,412 | ₩72,957 | ₩73,108 | -0.19% | 2.1만 |
|---|
| 2026.09.08 | ₩73,378 | ₩73,686 | ₩73,084 | ₩73,138 | -0.33% | 1.9만 |
|---|
| 2026.09.04 | ₩72,603 | ₩73,267 | ₩72,603 | ₩73,218 | +0.85% | 3.5만 |
|---|
| 2026.09.03 | ₩71,494 | ₩73,138 | ₩71,494 | ₩72,817 | +1.85% | 1.6만 |
|---|
| 2026.09.02 | ₩71,454 | ₩71,661 | ₩70,946 | ₩71,427 | -0.04% | 4.5만 |
|---|
| 2026.09.01 | ₩71,828 | ₩74,013 | ₩71,360 | ₩71,558 | -0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩73,138 | ₩73,218 | ₩72,670 | ₩72,951 | -0.26% | 3.2만 |
|---|
| 2026.08.28 | ₩73,592 | ₩74,006 | ₩72,951 | ₩73,111 | -0.65% | 13.7만 |
|---|
| 2026.08.27 | ₩73,071 | ₩73,519 | ₩72,910 | ₩73,519 | +0.61% | 8.2천 |
|---|
| 2026.08.26 | ₩70,879 | ₩71,875 | ₩70,879 | ₩71,547 | +0.94% | 1.9만 |
|---|
| 2026.08.25 | ₩71,173 | ₩71,667 | ₩71,146 | ₩71,383 | +0.29% | 2.1만 |
|---|
| 2026.08.24 | ₩71,440 | ₩71,440 | ₩70,545 | ₩70,773 | -0.93% | 2.6만 |
|---|
| 2026.08.21 | ₩72,229 | ₩72,229 | ₩71,280 | ₩71,774 | -0.63% | 7.7천 |
|---|
| 2026.08.20 | ₩71,641 | ₩71,641 | ₩71,012 | ₩71,274 | -0.51% | 1.2만 |
|---|
| 2026.08.19 | ₩72,122 | ₩72,122 | ₩70,641 | ₩71,353 | -1.07% | 3.9만 |
|---|
| 2026.08.18 | ₩72,095 | ₩72,095 | ₩71,353 | ₩71,494 | -0.83% | 1.2만 |
|---|
| 2026.08.17 | ₩74,180 | ₩74,180 | ₩73,124 | ₩73,124 | -1.42% | 2.1만 |
|---|
| 2026.08.14 | ₩74,835 | ₩74,835 | ₩73,445 | ₩73,588 | -1.67% | 1.7만 |
|---|
| 2026.08.13 | ₩73,873 | ₩74,828 | ₩73,766 | ₩74,457 | +0.79% | 2.9만 |
|---|
| 2026.08.12 | ₩73,793 | ₩73,793 | ₩73,271 | ₩73,499 | -0.40% | 1.8만 |
|---|
| 2026.08.11 | ₩73,752 | ₩73,752 | ₩72,382 | ₩72,647 | -1.50% | 2.4만 |
|---|
| 2026.08.10 | ₩73,311 | ₩73,913 | ₩72,790 | ₩73,031 | -0.38% | 1.8만 |
|---|
| 2026.08.07 | ₩72,897 | ₩73,004 | ₩72,423 | ₩72,977 | +0.11% | 4.4만 |
|---|
| 2026.08.06 | ₩71,053 | ₩73,378 | ₩70,438 | ₩71,520 | +0.66% | 2.1만 |
|---|
| 2026.08.05 | ₩74,822 | ₩74,822 | ₩71,941 | ₩71,941 | -3.85% | 9.6만 |
|---|
| 2026.08.04 | ₩70,170 | ₩73,057 | ₩70,170 | ₩72,705 | +3.61% | 2.6만 |
|---|
| 2026.08.03 | ₩67,845 | ₩75,062 | ₩67,845 | ₩69,649 | +2.66% | 2.3만 |
|---|
| 2026.07.31 | ₩67,978 | ₩68,085 | ₩66,642 | ₩67,564 | -0.61% | 2만 |
|---|
| 2026.07.30 | ₩64,463 | ₩66,909 | ₩64,289 | ₩65,639 | +1.82% | 2.6만 |
|---|
| 2026.07.29 | ₩64,036 | ₩64,751 | ₩62,646 | ₩62,779 | -1.96% | 4.1만 |
|---|
| 2026.07.28 | ₩63,501 | ₩64,637 | ₩62,819 | ₩64,129 | +0.99% | 2.5만 |
|---|
| 2026.07.27 | ₩66,361 | ₩66,361 | ₩64,477 | ₩65,091 | -1.91% | 3.1만 |
|---|
| 2026.07.24 | ₩66,228 | ₩66,228 | ₩64,837 | ₩65,078 | -1.74% | 1.1만 |
|---|
| 2026.07.23 | ₩66,829 | ₩66,936 | ₩65,639 | ₩66,214 | -0.92% | 4.2만 |
|---|
| 2026.07.22 | ₩67,778 | ₩68,085 | ₩67,511 | ₩67,644 | -0.20% | 1.7만 |
|---|
| 2026.07.21 | ₩67,858 | ₩68,299 | ₩67,644 | ₩68,246 | +0.57% | 6.2만 |
|---|
| 2026.07.20 | ₩67,217 | ₩67,698 | ₩66,809 | ₩66,896 | -0.48% | 4.2만 |
|---|
| 2026.07.17 | ₩65,559 | ₩67,404 | ₩65,145 | ₩66,361 | +1.22% | 4.4만 |
|---|
| 2026.07.16 | ₩67,965 | ₩68,286 | ₩66,936 | ₩67,110 | -1.26% | 7.7만 |
|---|
| 2026.07.15 | ₩70,665 | ₩70,665 | ₩68,306 | ₩69,395 | -1.80% | 14.1만 |
|---|
| 2026.07.14 | ₩69,302 | ₩70,224 | ₩69,168 | ₩70,010 | +1.02% | 7.6만 |
|---|
| 2026.07.13 | ₩69,542 | ₩69,582 | ₩68,620 | ₩68,633 | -1.31% | 3.3만 |
|---|
| 2026.07.10 | ₩71,093 | ₩71,093 | ₩70,130 | ₩70,759 | -0.47% | 2.2만 |
|---|
| 2026.07.09 | ₩70,130 | ₩71,347 | ₩70,084 | ₩71,053 | +1.32% | 4만 |
|---|
| 2026.07.08 | ₩67,925 | ₩69,616 | ₩67,925 | ₩69,582 | +2.44% | 22.5만 |
|---|
| 2026.07.07 | ₩69,342 | ₩69,663 | ₩68,134 | ₩69,048 | -0.42% | 6만 |
|---|
| 2026.07.06 | ₩70,144 | ₩71,226 | ₩69,783 | ₩70,598 | +0.65% | 12.1만 |
|---|
| 2026.07.02 | ₩70,264 | ₩71,173 | ₩67,978 | ₩68,921 | -1.91% | 8.7만 |
|---|
| 2026.07.01 | ₩71,708 | ₩71,828 | ₩70,625 | ₩70,625 | -1.51% | 10.1만 |
|---|
| 2026.06.30 | ₩71,360 | ₩72,790 | ₩71,146 | ₩72,710 | +1.89% | 15.6만 |
|---|
| 2026.06.29 | ₩70,518 | ₩71,226 | ₩68,513 | ₩71,039 | +0.74% | 116.2만 |
|---|
| 2026.06.26 | ₩68,673 | ₩70,545 | ₩68,673 | ₩69,475 | +1.17% | 5만 |
|---|
| 2026.06.25 | ₩72,162 | ₩72,162 | ₩69,021 | ₩70,277 | -2.61% | 2.9만 |
|---|
| 2026.06.24 | ₩70,304 | ₩70,304 | ₩68,393 | ₩69,149 | -1.64% | 2.7만 |
|---|
| 2026.06.23 | ₩70,104 | ₩71,400 | ₩69,863 | ₩70,033 | -0.10% | 2.4만 |
|---|
| 2026.06.22 | ₩74,327 | ₩74,554 | ₩73,158 | ₩73,583 | -1.00% | 1.4만 |
|---|
| 2026.06.18 | ₩73,405 | ₩74,087 | ₩72,483 | ₩73,940 | +0.73% | 1.5만 |
|---|
| 2026.06.17 | ₩72,763 | ₩72,884 | ₩71,220 | ₩71,232 | -2.11% | 1.7만 |
|---|
| 2026.06.16 | ₩73,418 | ₩73,418 | ₩71,420 | ₩71,420 | -2.72% | 1.5만 |
|---|
| 2026.06.15 | ₩72,750 | ₩73,622 | ₩72,632 | ₩73,400 | +0.89% | 9.1천 |
|---|
| 2026.06.12 | ₩69,475 | ₩70,839 | ₩69,275 | ₩70,269 | +1.14% | 1.9만 |
|---|
| 2026.06.11 | ₩68,192 | ₩70,398 | ₩67,417 | ₩70,370 | +3.19% | 6.9만 |
|---|
| 2026.06.10 | ₩69,181 | ₩70,304 | ₩67,738 | ₩67,738 | -2.09% | 3.6만 |
|---|
| 2026.06.09 | ₩72,403 | ₩72,403 | ₩67,056 | ₩69,655 | -3.80% | 5.1만 |
|---|
| 2026.06.08 | ₩70,785 | ₩71,694 | ₩70,464 | ₩71,000 | +0.30% | 5.5만 |
|---|
| 2026.06.05 | ₩72,362 | ₩72,362 | ₩69,095 | ₩69,141 | -4.45% | 3.8만 |
|---|
| 2026.06.04 | ₩74,073 | ₩75,637 | ₩73,365 | ₩75,076 | +1.35% | 3.2만 |
|---|
| 2026.06.03 | ₩77,883 | ₩77,883 | ₩75,831 | ₩76,345 | -1.97% | 2.1만 |
|---|
| 2026.06.02 | ₩76,947 | ₩77,388 | ₩76,432 | ₩77,281 | +0.43% | 2.1만 |
|---|
| 2026.06.01 | ₩75,276 | ₩77,300 | ₩75,116 | ₩76,879 | +2.13% | 1.3만 |
|---|
| 2026.05.29 | ₩73,672 | ₩74,501 | ₩73,164 | ₩74,501 | +1.12% | 3.2만 |
|---|
| 2026.05.28 | ₩71,748 | ₩73,203 | ₩71,380 | ₩72,849 | +1.54% | 23.6만 |
|---|
| 2026.05.27 | ₩70,999 | ₩71,146 | ₩70,451 | ₩70,935 | -0.09% | 1.7만 |
|---|
| 2026.05.26 | ₩70,344 | ₩71,173 | ₩70,193 | ₩71,093 | +1.06% | 3.4만 |
|---|
| 2026.05.22 | ₩68,961 | ₩69,088 | ₩68,620 | ₩68,667 | -0.43% | 5.5천 |
|---|
| 2026.05.21 | ₩67,577 | ₩68,199 | ₩67,444 | ₩68,146 | +0.84% | 1.3만 |
|---|
| 2026.05.20 | ₩66,829 | ₩67,684 | ₩66,829 | ₩67,624 | +1.19% | 12.4만 |
|---|
| 2026.05.19 | ₩66,401 | ₩66,522 | ₩65,365 | ₩65,786 | -0.93% | 2.6만 |
|---|
| 2026.05.18 | ₩67,658 | ₩67,658 | ₩65,800 | ₩66,401 | -1.86% | 4만 |
|---|
| 2026.05.15 | ₩67,043 | ₩67,805 | ₩66,682 | ₩67,076 | +0.05% | 5.3만 |
|---|
| 2026.05.14 | ₩67,671 | ₩68,633 | ₩67,671 | ₩68,366 | +1.03% | 10.2만 |
|---|
| 2026.05.13 | ₩67,177 | ₩68,139 | ₩67,123 | ₩67,725 | +0.82% | 8.9만 |
|---|
| 2026.05.12 | ₩67,350 | ₩67,350 | ₩64,971 | ₩66,415 | -1.39% | 5.1만 |
|---|
| 2026.05.11 | ₩67,992 | ₩68,446 | ₩67,952 | ₩68,152 | +0.24% | 2.9만 |
|---|
| 2026.05.08 | ₩66,361 | ₩68,547 | ₩66,361 | ₩67,779 | +2.14% | 5.7만 |
|---|
| 2026.05.07 | ₩66,281 | ₩66,522 | ₩65,238 | ₩65,506 | -1.17% | 2.8만 |
|---|
| 2026.05.06 | ₩65,292 | ₩65,578 | ₩64,677 | ₩65,578 | +0.44% | 3.5만 |
|---|
| 2026.05.05 | ₩63,889 | ₩64,142 | ₩63,528 | ₩64,022 | +0.21% | 3.5만 |
|---|
| 2026.05.04 | ₩63,100 | ₩63,300 | ₩62,650 | ₩62,859 | -0.38% | 1.2만 |
|---|
| 2026.05.01 | ₩62,178 | ₩62,430 | ₩61,897 | ₩62,351 | +0.28% | 5.4천 |
|---|
| 2026.04.30 | ₩60,760 | ₩61,389 | ₩60,306 | ₩61,322 | +0.93% | 3.2만 |
|---|
| 2026.04.29 | ₩59,932 | ₩60,774 | ₩59,851 | ₩60,547 | +1.03% | 7.3천 |
|---|
| 2026.04.28 | ₩60,146 | ₩60,500 | ₩59,805 | ₩60,213 | +0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩60,961 | ₩61,376 | ₩60,961 | ₩61,328 | +0.60% | 4.1천 |
|---|
| 2026.04.24 | ₩60,455 | ₩61,281 | ₩60,240 | ₩61,214 | +1.26% | 4.4천 |
|---|
| 2026.04.23 | ₩60,026 | ₩60,026 | ₩58,636 | ₩59,398 | -1.05% | 9.2천 |
|---|
| 2026.04.22 | ₩59,558 | ₩60,842 | ₩59,558 | ₩60,842 | +2.16% | 1.2만 |
|---|
| 2026.04.21 | ₩59,571 | ₩59,571 | ₩58,945 | ₩58,945 | -1.05% | 9.4천 |
|---|
| 2026.04.20 | ₩58,930 | ₩58,930 | ₩58,208 | ₩58,769 | -0.27% | 4.8천 |
|---|
| 2026.04.17 | ₩58,422 | ₩58,810 | ₩58,422 | ₩58,676 | +0.43% | 2.5천 |
|---|
| 2026.04.16 | ₩57,620 | ₩57,937 | ₩57,433 | ₩57,933 | +0.54% | 3.3천 |
|---|
| 2026.04.15 | ₩56,825 | ₩58,101 | ₩56,818 | ₩57,473 | +1.14% | 3.8천 |
|---|
| 2026.04.14 | ₩55,889 | ₩56,378 | ₩55,749 | ₩56,378 | +0.88% | 4.6천 |
|---|
| 2026.04.13 | ₩53,383 | ₩54,848 | ₩53,383 | ₩54,848 | +2.74% | 3.5천 |
|---|
| 2026.04.10 | ₩53,650 | ₩53,650 | ₩53,303 | ₩53,490 | -0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩52,715 | ₩53,011 | ₩52,715 | ₩53,011 | +0.56% | 4천 |
|---|
| 2026.04.08 | ₩53,690 | ₩53,690 | ₩52,728 | ₩53,046 | -1.20% | 2.7만 |
|---|
| 2026.04.07 | ₩50,275 | ₩51,182 | ₩50,275 | ₩51,182 | +1.80% | 4.1천 |
|---|
| 2026.04.06 | ₩50,670 | ₩50,743 | ₩50,670 | ₩50,714 | +0.09% | 1.2천 |
|---|
| 2026.04.02 | ₩49,694 | ₩50,471 | ₩49,666 | ₩50,471 | +1.56% | 6.3천 |
|---|
| 2026.04.01 | ₩49,975 | ₩51,044 | ₩49,975 | ₩50,488 | +1.03% | 7.6천 |
|---|
| 2026.03.31 | ₩48,237 | ₩49,935 | ₩48,237 | ₩49,714 | +3.06% | 2.5만 |
|---|
| 2026.03.30 | ₩48,237 | ₩48,237 | ₩47,502 | ₩47,502 | -1.52% | 5.9만 |
|---|
| 2026.03.27 | ₩49,093 | ₩49,093 | ₩48,197 | ₩48,277 | -1.66% | 4.9천 |
|---|
| 2026.03.26 | ₩50,570 | ₩50,710 | ₩49,455 | ₩49,455 | -2.20% | 9.1천 |
|---|
| 2026.03.25 | ₩51,605 | ₩51,605 | ₩51,251 | ₩51,251 | -0.69% | 1.9천 |
|---|
| 2026.03.24 | ₩51,017 | ₩51,244 | ₩50,978 | ₩50,978 | -0.08% | 2.4천 |
|---|
| 2026.03.23 | ₩51,699 | ₩52,641 | ₩51,632 | ₩52,125 | +0.82% | 7.5천 |
|---|
| 2026.03.20 | ₩51,485 | ₩51,485 | ₩50,688 | ₩50,880 | -1.18% | 3.3만 |
|---|
| 2026.03.19 | ₩51,897 | ₩52,509 | ₩51,897 | ₩52,509 | +1.18% | 4천 |
|---|
| 2026.03.18 | ₩52,621 | ₩53,209 | ₩52,528 | ₩52,528 | -0.18% | 1.9천 |
|---|
| 2026.03.17 | ₩53,316 | ₩53,396 | ₩53,076 | ₩53,158 | -0.30% | 6.7천 |
|---|
| 2026.03.16 | ₩52,447 | ₩53,022 | ₩52,447 | ₩52,855 | +0.78% | 5.8천 |
|---|
| 2026.03.13 | ₩52,808 | ₩52,982 | ₩51,686 | ₩51,752 | -2.00% | 8천 |
|---|
| 2026.03.12 | ₩52,675 | ₩52,681 | ₩52,340 | ₩52,340 | -0.63% | 1.2만 |
|---|
| 2026.03.11 | ₩53,276 | ₩53,670 | ₩53,223 | ₩53,555 | +0.52% | 2.4천 |
|---|
| 2026.03.10 | ₩53,089 | ₩53,844 | ₩53,089 | ₩53,100 | +0.02% | 4.6천 |
|---|
| 2026.03.09 | ₩51,846 | ₩53,322 | ₩51,565 | ₩53,322 | +2.85% | 5.2천 |
|---|
| 2026.03.06 | ₩52,193 | ₩52,621 | ₩52,193 | ₩52,220 | +0.05% | 2.7천 |
|---|
| 2026.03.05 | ₩52,902 | ₩52,969 | ₩52,447 | ₩52,930 | +0.05% | 1.9천 |
|---|
| 2026.03.04 | ₩52,180 | ₩53,223 | ₩52,180 | ₩52,906 | +1.39% | 1.5만 |
|---|
| 2026.03.03 | ₩50,309 | ₩51,726 | ₩50,108 | ₩51,426 | +2.22% | 4.4천 |
|---|
| 2026.03.02 | ₩51,458 | ₩52,661 | ₩51,458 | ₩52,516 | +2.05% | 5.1천 |
|---|
| 2026.02.27 | ₩51,899 | ₩52,354 | ₩51,899 | ₩52,347 | +0.86% | 6.2천 |
|---|
| 2026.02.26 | ₩53,851 | ₩53,851 | ₩52,406 | ₩52,866 | -1.83% | 2천 |
|---|
| 2026.02.25 | ₩53,343 | ₩53,624 | ₩53,343 | ₩53,543 | +0.38% | 5.6천 |
|---|
| 2026.02.24 | ₩51,686 | ₩52,815 | ₩51,686 | ₩52,557 | +1.69% | 2만 |
|---|
| 2026.02.23 | ₩51,759 | ₩51,926 | ₩51,579 | ₩51,696 | -0.12% | 8.4천 |
|---|
| 2026.02.20 | ₩52,153 | ₩53,396 | ₩52,153 | ₩53,076 | +1.77% | 1.1천 |
|---|
| 2026.02.19 | ₩52,437 | ₩52,844 | ₩52,434 | ₩52,663 | +0.43% | 2.5천 |
|---|
| 2026.02.18 | ₩52,882 | ₩53,116 | ₩52,581 | ₩52,827 | -0.10% | 5.9천 |
|---|
| 2026.02.17 | ₩51,231 | ₩52,173 | ₩51,231 | ₩52,087 | +1.67% | 4.4천 |
|---|
| 2026.02.13 | ₩52,381 | ₩52,900 | ₩52,287 | ₩52,395 | +0.03% | 6.8천 |
|---|
| 2026.02.12 | ₩53,503 | ₩53,503 | ₩52,100 | ₩52,314 | -2.22% | 1.6만 |
|---|
| 2026.02.11 | ₩53,436 | ₩53,436 | ₩52,522 | ₩53,303 | -0.25% | 5.5천 |
|---|
| 2026.02.10 | ₩53,463 | ₩53,998 | ₩53,463 | ₩53,463 | 0.00% | 4.1천 |
|---|
| 2026.02.09 | ₩52,287 | ₩54,292 | ₩52,287 | ₩53,650 | +2.61% | 3.7만 |
|---|
| 2026.02.06 | ₩51,498 | ₩52,538 | ₩51,311 | ₩52,538 | +2.02% | 7.3만 |
|---|
| 2026.02.05 | ₩51,672 | ₩51,739 | ₩50,910 | ₩50,940 | -1.42% | 7.9천 |
|---|
| 2026.02.04 | ₩53,249 | ₩53,316 | ₩51,589 | ₩52,212 | -1.95% | 3.2천 |
|---|
| 2026.02.03 | ₩54,506 | ₩54,506 | ₩53,436 | ₩54,209 | -0.54% | 5.8천 |
|---|
| 2026.02.02 | ₩55,094 | ₩56,310 | ₩55,094 | ₩55,789 | +1.26% | 5.2천 |
|---|
| 2026.01.30 | ₩56,571 | ₩56,571 | ₩55,508 | ₩55,588 | -1.74% | 2.6천 |
|---|
| 2026.01.29 | ₩56,604 | ₩56,604 | ₩55,274 | ₩56,564 | -0.07% | 5.7천 |
|---|
| 2026.01.28 | ₩57,901 | ₩57,901 | ₩57,373 | ₩57,553 | -0.60% | 7천 |
|---|
| 2026.01.27 | ₩57,226 | ₩57,339 | ₩57,219 | ₩57,313 | +0.15% | 2.7천 |
|---|
| 2026.01.26 | ₩56,765 | ₩56,805 | ₩56,631 | ₩56,631 | -0.24% | 2천 |
|---|
| 2026.01.23 | ₩56,176 | ₩56,511 | ₩56,176 | ₩56,281 | +0.19% | 1.2천 |
|---|
| 2026.01.22 | ₩55,384 | ₩55,856 | ₩55,384 | ₩55,775 | +0.71% | 2.2천 |
|---|
| 2026.01.21 | ₩54,666 | ₩55,361 | ₩54,359 | ₩55,006 | +0.62% | 1.1만 |
|---|
| 2026.01.20 | ₩54,900 | ₩55,214 | ₩54,367 | ₩54,367 | -0.97% | 1.9만 |
|---|
| 2026.01.16 | ₩55,818 | ₩56,056 | ₩55,816 | ₩55,858 | +0.07% | 2만 |
|---|
| 2026.01.15 | ₩56,150 | ₩56,257 | ₩55,615 | ₩55,615 | -0.95% | 6.5천 |
|---|
| 2026.01.14 | ₩56,176 | ₩56,176 | ₩55,014 | ₩55,321 | -1.52% | 3천 |
|---|
| 2026.01.13 | ₩56,471 | ₩56,751 | ₩56,242 | ₩56,278 | -0.34% | 3.5천 |
|---|
| 2026.01.12 | ₩56,257 | ₩56,684 | ₩56,257 | ₩56,626 | +0.66% | 2.2천 |
|---|
| 2026.01.09 | ₩56,350 | ₩56,374 | ₩56,350 | ₩56,374 | +0.04% | 800 |
|---|
| 2026.01.08 | ₩57,059 | ₩57,059 | ₩55,709 | ₩55,837 | -2.14% | 5.4천 |
|---|
| 2026.01.07 | ₩56,230 | ₩56,912 | ₩56,230 | ₩56,544 | +0.56% | 7.1천 |
|---|
| 2026.01.06 | ₩55,949 | ₩56,500 | ₩55,949 | ₩56,497 | +0.98% | 1.5만 |
|---|
| 2026.01.05 | ₩55,949 | ₩56,083 | ₩55,602 | ₩55,709 | -0.43% | 3.2만 |
|---|
| 2026.01.02 | ₩55,522 | ₩56,056 | ₩55,014 | ₩55,233 | -0.52% | 1.3만 |
|---|
| 2025.12.31 | ₩55,375 | ₩55,375 | ₩54,893 | ₩54,893 | -0.87% | 4천 |
|---|
| 2025.12.30 | ₩55,415 | ₩55,615 | ₩55,348 | ₩55,373 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩55,187 | ₩55,401 | ₩55,067 | ₩55,401 | +0.39% | 1.5만 |
|---|
| 2025.12.26 | ₩55,522 | ₩55,588 | ₩55,294 | ₩55,527 | +0.01% | 7천 |
|---|
| 2025.12.24 | ₩55,348 | ₩55,455 | ₩55,308 | ₩55,415 | +0.12% | 2.7천 |
|---|
| 2025.12.23 | ₩55,067 | ₩55,334 | ₩54,831 | ₩55,308 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩54,867 | ₩54,956 | ₩54,853 | ₩54,956 | +0.16% | 4.1천 |
|---|
| 2025.12.19 | ₩54,265 | ₩54,554 | ₩54,252 | ₩54,506 | +0.44% | 4.2천 |
|---|
| 2025.12.18 | ₩53,797 | ₩53,797 | ₩53,276 | ₩53,370 | -0.80% | 1.9천 |
|---|
| 2025.12.17 | ₩54,131 | ₩54,131 | ₩52,300 | ₩52,300 | -3.38% | 7.3천 |
|---|
| 2025.12.16 | ₩53,664 | ₩53,664 | ₩53,276 | ₩53,664 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩53,803 | ₩53,878 | ₩53,530 | ₩53,530 | -0.51% | 2.1천 |
|---|
| 2025.12.12 | ₩56,003 | ₩56,003 | ₩54,238 | ₩54,399 | -2.86% | 2.2만 |
|---|
| 2025.12.11 | ₩55,949 | ₩56,350 | ₩55,682 | ₩56,350 | +0.72% | 4.3천 |
|---|
| 2025.12.10 | ₩56,390 | ₩56,982 | ₩56,377 | ₩56,858 | +0.83% | 3.9천 |
|---|
| 2025.12.09 | ₩56,056 | ₩56,377 | ₩56,056 | ₩56,319 | +0.47% | 2.2천 |
|---|
| 2025.12.08 | ₩57,286 | ₩58,061 | ₩56,070 | ₩56,230 | -1.84% | 3.5천 |
|---|
| 2025.12.05 | ₩55,869 | ₩56,150 | ₩55,802 | ₩55,947 | +0.14% | 3.3천 |
|---|
| 2025.12.04 | ₩55,214 | ₩55,401 | ₩55,107 | ₩55,401 | +0.34% | 9.5천 |
|---|
| 2025.12.03 | ₩54,900 | ₩55,481 | ₩54,900 | ₩55,468 | +1.03% | 1.1만 |
|---|
| 2025.12.02 | ₩55,441 | ₩55,441 | ₩55,095 | ₩55,095 | -0.62% | 6.5천 |
|---|
| 2025.12.01 | ₩54,800 | ₩55,107 | ₩54,686 | ₩54,745 | -0.10% | 2.8천 |
|---|
| 2025.11.28 | ₩55,000 | ₩55,000 | ₩54,733 | ₩54,928 | -0.13% | 600 |
|---|
| 2025.11.26 | ₩54,399 | ₩54,666 | ₩54,198 | ₩54,510 | +0.20% | 5.4천 |
|---|
| 2025.11.25 | ₩53,664 | ₩53,976 | ₩52,835 | ₩53,976 | +0.58% | 5.1천 |
|---|
| 2025.11.24 | ₩52,514 | ₩53,751 | ₩52,514 | ₩53,751 | +2.35% | 4.3천 |
|---|
| 2025.11.21 | ₩51,565 | ₩52,421 | ₩50,964 | ₩51,867 | +0.59% | 8.1천 |
|---|
| 2025.11.20 | ₩54,960 | ₩55,014 | ₩51,786 | ₩51,807 | -5.74% | 1.3만 |
|---|
| 2025.11.19 | ₩54,134 | ₩54,134 | ₩53,249 | ₩53,590 | -1.00% | 2.2만 |
|---|
| 2025.11.18 | ₩52,811 | ₩53,764 | ₩52,811 | ₩53,233 | +0.80% | 2천 |
|---|
| 2025.11.17 | ₩54,840 | ₩54,840 | ₩53,898 | ₩54,172 | -1.22% | 3.8천 |
|---|
| 2025.11.14 | ₩53,396 | ₩55,361 | ₩53,276 | ₩54,782 | +2.60% | 9천 |
|---|
| 2025.11.13 | ₩56,043 | ₩56,043 | ₩54,292 | ₩54,567 | -2.63% | 1.3만 |
|---|
| 2025.11.12 | ₩56,424 | ₩56,604 | ₩56,055 | ₩56,289 | -0.24% | 5.8천 |
|---|
| 2025.11.11 | ₩56,644 | ₩56,658 | ₩56,163 | ₩56,440 | -0.36% | 1.1만 |
|---|
| 2025.11.10 | ₩56,524 | ₩57,045 | ₩56,306 | ₩56,977 | +0.80% | 5.5천 |
|---|
| 2025.11.07 | ₩54,813 | ₩55,274 | ₩53,944 | ₩55,273 | +0.84% | 2.8만 |
|---|
| 2025.11.06 | ₩57,166 | ₩57,166 | ₩55,441 | ₩55,630 | -2.69% | 8.6천 |
|---|
| 2025.11.05 | ₩56,417 | ₩57,246 | ₩56,353 | ₩56,954 | +0.95% | 1.6만 |
|---|
| 2025.11.04 | ₩57,286 | ₩57,673 | ₩56,444 | ₩56,444 | -1.47% | 1.5만 |
|---|
| 2025.11.03 | ₩58,850 | ₩58,850 | ₩58,342 | ₩58,429 | -0.72% | 4.1만 |
|---|
| 2025.10.31 | ₩58,556 | ₩58,556 | ₩57,635 | ₩58,029 | -0.90% | 9.9천 |
|---|
| 2025.10.30 | ₩58,342 | ₩58,342 | ₩57,520 | ₩57,520 | -1.41% | 6.2천 |
|---|
| 2025.10.29 | ₩58,529 | ₩58,557 | ₩58,048 | ₩58,529 | 0.00% | 5.7천 |
|---|
| 2025.10.28 | ₩57,981 | ₩58,208 | ₩57,605 | ₩58,030 | +0.09% | 4.9천 |
|---|
| 2025.10.27 | ₩57,419 | ₩57,624 | ₩57,272 | ₩57,624 | +0.36% | 1.6천 |
|---|
| 2025.10.24 | ₩56,404 | ₩56,591 | ₩56,243 | ₩56,497 | +0.17% | 8.9천 |
|---|
| 2025.10.23 | ₩54,653 | ₩55,415 | ₩54,653 | ₩55,404 | +1.37% | 1.3만 |
|---|
| 2025.10.22 | ₩55,201 | ₩55,201 | ₩54,078 | ₩54,503 | -1.26% | 9.5천 |
|---|
| 2025.10.21 | ₩55,040 | ₩55,254 | ₩54,960 | ₩55,185 | +0.26% | 3.7천 |
|---|
| 2025.10.20 | ₩55,147 | ₩55,421 | ₩55,094 | ₩55,421 | +0.50% | 5.7천 |
|---|
| 2025.10.17 | ₩54,426 | ₩54,639 | ₩53,971 | ₩54,511 | +0.16% | 1.9만 |
|---|
| 2025.10.16 | ₩55,227 | ₩55,423 | ₩54,586 | ₩54,586 | -1.16% | 4.9천 |
|---|
| 2025.10.15 | ₩54,492 | ₩54,827 | ₩54,198 | ₩54,416 | -0.14% | 4.2만 |
|---|
| 2025.10.14 | ₩53,330 | ₩54,212 | ₩49,921 | ₩53,737 | +0.76% | 1.6만 |
|---|
| 2025.10.13 | ₩54,265 | ₩54,573 | ₩54,045 | ₩54,522 | +0.47% | 7천 |
|---|
| 2025.10.10 | ₩55,379 | ₩55,403 | ₩52,930 | ₩52,930 | -4.42% | 1.2만 |
|---|