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 | ₩77,741 | ₩78,143 | ₩77,380 | ₩78,143 | +0.52% | 4.9만 |
| 2026.10.08 | ₩78,210 | ₩78,397 | ₩76,657 | ₩77,232 | -1.25% | 6.8만 |
| 2026.10.07 | ₩78,143 | ₩78,504 | ₩77,647 | ₩78,437 | +0.38% | 6.3만 |
| 2026.10.06 | ₩78,812 | ₩79,281 | ₩78,625 | ₩78,879 | +0.08% | 11.7만 |
| 2026.10.05 | ₩77,795 | ₩78,330 | ₩77,701 | ₩78,063 | +0.34% | 5.5만 |
| 2026.10.02 | ₩77,661 | ₩77,982 | ₩77,246 | ₩77,473 | -0.24% | 6.8만 |
| 2026.10.01 | ₩76,349 | ₩76,637 | ₩75,693 | ₩76,362 | +0.02% | 13.9만 |
| 2026.09.30 | ₩76,054 | ₩76,469 | ₩75,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,893 |
| -0.21% |
| 6.4만 |
| 2026.09.29 | ₩75,880 | ₩76,042 | ₩75,251 | ₩75,759 | -0.16% | 60.2만 |
|---|
| 2026.09.28 | ₩75,411 | ₩75,559 | ₩74,735 | ₩75,099 | -0.41% | 8.7만 |
|---|
| 2026.09.25 | ₩76,596 | ₩76,596 | ₩76,041 | ₩76,228 | -0.48% | 11.9만 |
|---|
| 2026.09.24 | ₩75,023 | ₩76,094 | ₩74,983 | ₩76,047 | +1.37% | 2.4만 |
|---|
| 2026.09.23 | ₩76,590 | ₩76,590 | ₩75,585 | ₩75,901 | -0.90% | 3.1만 |
|---|
| 2026.09.22 | ₩76,469 | ₩76,844 | ₩76,288 | ₩76,663 | +0.25% | 1.6만 |
|---|
| 2026.09.21 | ₩74,581 | ₩76,409 | ₩74,581 | ₩76,274 | +2.27% | 2만 |
|---|
| 2026.09.18 | ₩73,764 | ₩73,952 | ₩73,142 | ₩73,714 | -0.07% | 2.4만 |
|---|
| 2026.09.17 | ₩72,881 | ₩73,644 | ₩72,867 | ₩73,578 | +0.96% | 5.9만 |
|---|
| 2026.09.16 | ₩72,024 | ₩72,424 | ₩71,508 | ₩71,787 | -0.33% | 1.5만 |
|---|
| 2026.09.15 | ₩71,716 | ₩72,091 | ₩71,461 | ₩71,548 | -0.23% | 1.1만 |
|---|
| 2026.09.14 | ₩71,368 | ₩72,399 | ₩71,153 | ₩71,984 | +0.86% | 1.2만 |
|---|
| 2026.09.11 | ₩73,001 | ₩73,111 | ₩72,707 | ₩72,830 | -0.23% | 2.7만 |
|---|
| 2026.09.10 | ₩72,305 | ₩72,660 | ₩71,984 | ₩71,984 | -0.44% | 1.1만 |
|---|
| 2026.09.09 | ₩73,376 | ₩73,543 | ₩73,088 | ₩73,240 | -0.19% | 2.1만 |
|---|
| 2026.09.08 | ₩73,510 | ₩73,818 | ₩73,215 | ₩73,269 | -0.33% | 1.9만 |
|---|
| 2026.09.04 | ₩72,733 | ₩73,399 | ₩72,733 | ₩73,349 | +0.85% | 3.5만 |
|---|
| 2026.09.03 | ₩71,622 | ₩73,269 | ₩71,622 | ₩72,948 | +1.85% | 1.6만 |
|---|
| 2026.09.02 | ₩71,582 | ₩71,789 | ₩71,073 | ₩71,555 | -0.04% | 4.5만 |
|---|
| 2026.09.01 | ₩71,957 | ₩74,146 | ₩71,488 | ₩71,686 | -0.38% | 1.9만 |
|---|
| 2026.08.31 | ₩73,269 | ₩73,349 | ₩72,800 | ₩73,082 | -0.26% | 3.2만 |
|---|
| 2026.08.28 | ₩73,724 | ₩74,139 | ₩73,082 | ₩73,242 | -0.65% | 13.7만 |
|---|
| 2026.08.27 | ₩73,202 | ₩73,651 | ₩73,041 | ₩73,651 | +0.61% | 8.2천 |
|---|
| 2026.08.26 | ₩71,006 | ₩72,004 | ₩71,006 | ₩71,676 | +0.94% | 1.9만 |
|---|
| 2026.08.25 | ₩71,301 | ₩71,796 | ₩71,274 | ₩71,511 | +0.29% | 2.1만 |
|---|
| 2026.08.24 | ₩71,568 | ₩71,568 | ₩70,671 | ₩70,900 | -0.93% | 2.6만 |
|---|
| 2026.08.21 | ₩72,358 | ₩72,358 | ₩71,408 | ₩71,903 | -0.63% | 7.7천 |
|---|
| 2026.08.20 | ₩71,769 | ₩71,769 | ₩71,140 | ₩71,402 | -0.51% | 1.2만 |
|---|
| 2026.08.19 | ₩72,251 | ₩72,251 | ₩70,768 | ₩71,481 | -1.07% | 3.9만 |
|---|
| 2026.08.18 | ₩72,225 | ₩72,225 | ₩71,481 | ₩71,622 | -0.83% | 1.2만 |
|---|
| 2026.08.17 | ₩74,313 | ₩74,313 | ₩73,256 | ₩73,256 | -1.42% | 2.1만 |
|---|
| 2026.08.14 | ₩74,969 | ₩74,969 | ₩73,577 | ₩73,720 | -1.67% | 1.7만 |
|---|
| 2026.08.13 | ₩74,005 | ₩74,963 | ₩73,898 | ₩74,591 | +0.79% | 2.9만 |
|---|
| 2026.08.12 | ₩73,925 | ₩73,925 | ₩73,403 | ₩73,631 | -0.40% | 1.8만 |
|---|
| 2026.08.11 | ₩73,885 | ₩73,885 | ₩72,512 | ₩72,778 | -1.50% | 2.4만 |
|---|
| 2026.08.10 | ₩73,443 | ₩74,046 | ₩72,921 | ₩73,162 | -0.38% | 1.8만 |
|---|
| 2026.08.07 | ₩73,028 | ₩73,135 | ₩72,553 | ₩73,108 | +0.11% | 4.4만 |
|---|
| 2026.08.06 | ₩71,180 | ₩73,510 | ₩70,564 | ₩71,649 | +0.66% | 2.1만 |
|---|
| 2026.08.05 | ₩74,956 | ₩74,956 | ₩72,071 | ₩72,071 | -3.85% | 9.6만 |
|---|
| 2026.08.04 | ₩70,296 | ₩73,189 | ₩70,296 | ₩72,835 | +3.61% | 2.6만 |
|---|
| 2026.08.03 | ₩67,967 | ₩75,197 | ₩67,967 | ₩69,774 | +2.66% | 2.3만 |
|---|
| 2026.07.31 | ₩68,101 | ₩68,208 | ₩66,762 | ₩67,685 | -0.61% | 2만 |
|---|
| 2026.07.30 | ₩64,579 | ₩67,029 | ₩64,405 | ₩65,757 | +1.82% | 2.6만 |
|---|
| 2026.07.29 | ₩64,151 | ₩64,867 | ₩62,758 | ₩62,892 | -1.96% | 4.1만 |
|---|
| 2026.07.28 | ₩63,615 | ₩64,753 | ₩62,932 | ₩64,244 | +0.99% | 2.5만 |
|---|
| 2026.07.27 | ₩66,480 | ₩66,480 | ₩64,592 | ₩65,208 | -1.91% | 3.1만 |
|---|
| 2026.07.24 | ₩66,346 | ₩66,346 | ₩64,954 | ₩65,195 | -1.74% | 1.1만 |
|---|
| 2026.07.23 | ₩66,949 | ₩67,056 | ₩65,757 | ₩66,333 | -0.92% | 4.2만 |
|---|
| 2026.07.22 | ₩67,900 | ₩68,208 | ₩67,632 | ₩67,766 | -0.20% | 1.7만 |
|---|
| 2026.07.21 | ₩67,980 | ₩68,422 | ₩67,766 | ₩68,368 | +0.57% | 6.2만 |
|---|
| 2026.07.20 | ₩67,337 | ₩67,819 | ₩66,929 | ₩67,016 | -0.48% | 4.2만 |
|---|
| 2026.07.17 | ₩65,677 | ₩67,525 | ₩65,262 | ₩66,480 | +1.22% | 4.4만 |
|---|
| 2026.07.16 | ₩68,087 | ₩68,408 | ₩67,056 | ₩67,230 | -1.26% | 7.7만 |
|---|
| 2026.07.15 | ₩70,792 | ₩70,792 | ₩68,429 | ₩69,520 | -1.80% | 14.1만 |
|---|
| 2026.07.14 | ₩69,426 | ₩70,350 | ₩69,292 | ₩70,136 | +1.02% | 7.6만 |
|---|
| 2026.07.13 | ₩69,667 | ₩69,707 | ₩68,743 | ₩68,757 | -1.31% | 3.3만 |
|---|
| 2026.07.10 | ₩71,220 | ₩71,220 | ₩70,256 | ₩70,886 | -0.47% | 2.2만 |
|---|
| 2026.07.09 | ₩70,256 | ₩71,475 | ₩70,209 | ₩71,180 | +1.32% | 4만 |
|---|
| 2026.07.08 | ₩68,047 | ₩69,741 | ₩68,047 | ₩69,707 | +2.44% | 22.5만 |
|---|
| 2026.07.07 | ₩69,466 | ₩69,788 | ₩68,256 | ₩69,172 | -0.42% | 6만 |
|---|
| 2026.07.06 | ₩70,270 | ₩71,354 | ₩69,908 | ₩70,725 | +0.65% | 12.1만 |
|---|
| 2026.07.02 | ₩70,390 | ₩71,301 | ₩68,101 | ₩69,045 | -1.91% | 8.7만 |
|---|
| 2026.07.01 | ₩71,836 | ₩71,957 | ₩70,752 | ₩70,752 | -1.51% | 10.1만 |
|---|
| 2026.06.30 | ₩71,488 | ₩72,921 | ₩71,274 | ₩72,841 | +1.89% | 15.6만 |
|---|
| 2026.06.29 | ₩70,645 | ₩71,354 | ₩68,636 | ₩71,167 | +0.74% | 116.2만 |
|---|
| 2026.06.26 | ₩68,797 | ₩70,671 | ₩68,797 | ₩69,600 | +1.17% | 5만 |
|---|
| 2026.06.25 | ₩72,292 | ₩72,292 | ₩69,145 | ₩70,404 | -2.61% | 2.9만 |
|---|
| 2026.06.24 | ₩70,430 | ₩70,430 | ₩68,516 | ₩69,273 | -1.64% | 2.7만 |
|---|
| 2026.06.23 | ₩70,230 | ₩71,528 | ₩69,988 | ₩70,159 | -0.10% | 2.4만 |
|---|
| 2026.06.22 | ₩74,461 | ₩74,688 | ₩73,289 | ₩73,715 | -1.00% | 1.4만 |
|---|
| 2026.06.18 | ₩73,537 | ₩74,220 | ₩72,613 | ₩74,072 | +0.73% | 1.5만 |
|---|
| 2026.06.17 | ₩72,894 | ₩73,015 | ₩71,348 | ₩71,360 | -2.11% | 1.7만 |
|---|
| 2026.06.16 | ₩73,550 | ₩73,550 | ₩71,548 | ₩71,548 | -2.72% | 1.5만 |
|---|
| 2026.06.15 | ₩72,881 | ₩73,754 | ₩72,763 | ₩73,531 | +0.89% | 9.1천 |
|---|
| 2026.06.12 | ₩69,600 | ₩70,966 | ₩69,399 | ₩70,396 | +1.14% | 1.9만 |
|---|
| 2026.06.11 | ₩68,315 | ₩70,524 | ₩67,538 | ₩70,496 | +3.19% | 6.9만 |
|---|
| 2026.06.10 | ₩69,306 | ₩70,430 | ₩67,860 | ₩67,860 | -2.09% | 3.6만 |
|---|
| 2026.06.09 | ₩72,533 | ₩72,533 | ₩67,177 | ₩69,780 | -3.80% | 5.1만 |
|---|
| 2026.06.08 | ₩70,912 | ₩71,823 | ₩70,591 | ₩71,128 | +0.30% | 5.5만 |
|---|
| 2026.06.05 | ₩72,492 | ₩72,492 | ₩69,219 | ₩69,265 | -4.45% | 3.8만 |
|---|
| 2026.06.04 | ₩74,206 | ₩75,773 | ₩73,497 | ₩75,211 | +1.35% | 3.2만 |
|---|
| 2026.06.03 | ₩78,022 | ₩78,022 | ₩75,967 | ₩76,483 | -1.97% | 2.1만 |
|---|
| 2026.06.02 | ₩77,085 | ₩77,527 | ₩76,570 | ₩77,420 | +0.43% | 2.1만 |
|---|
| 2026.06.01 | ₩75,411 | ₩77,439 | ₩75,251 | ₩77,017 | +2.13% | 1.3만 |
|---|
| 2026.05.29 | ₩73,805 | ₩74,635 | ₩73,296 | ₩74,635 | +1.12% | 3.2만 |
|---|
| 2026.05.28 | ₩71,876 | ₩73,335 | ₩71,508 | ₩72,980 | +1.54% | 23.6만 |
|---|
| 2026.05.27 | ₩71,127 | ₩71,274 | ₩70,578 | ₩71,062 | -0.09% | 1.7만 |
|---|
| 2026.05.26 | ₩70,471 | ₩71,301 | ₩70,319 | ₩71,220 | +1.06% | 3.4만 |
|---|
| 2026.05.22 | ₩69,085 | ₩69,212 | ₩68,743 | ₩68,790 | -0.43% | 5.5천 |
|---|
| 2026.05.21 | ₩67,699 | ₩68,321 | ₩67,565 | ₩68,268 | +0.84% | 1.3만 |
|---|
| 2026.05.20 | ₩66,949 | ₩67,806 | ₩66,949 | ₩67,746 | +1.19% | 12.4만 |
|---|
| 2026.05.19 | ₩66,521 | ₩66,641 | ₩65,483 | ₩65,905 | -0.93% | 2.6만 |
|---|
| 2026.05.18 | ₩67,779 | ₩67,779 | ₩65,918 | ₩66,521 | -1.86% | 4만 |
|---|
| 2026.05.15 | ₩67,163 | ₩67,926 | ₩66,802 | ₩67,197 | +0.05% | 5.3만 |
|---|
| 2026.05.14 | ₩67,793 | ₩68,757 | ₩67,793 | ₩68,489 | +1.03% | 10.2만 |
|---|
| 2026.05.13 | ₩67,297 | ₩68,261 | ₩67,244 | ₩67,846 | +0.82% | 8.9만 |
|---|
| 2026.05.12 | ₩67,471 | ₩67,471 | ₩65,088 | ₩66,534 | -1.39% | 5.1만 |
|---|
| 2026.05.11 | ₩68,114 | ₩68,569 | ₩68,074 | ₩68,275 | +0.24% | 2.9만 |
|---|
| 2026.05.08 | ₩66,480 | ₩68,670 | ₩66,480 | ₩67,901 | +2.14% | 5.7만 |
|---|
| 2026.05.07 | ₩66,400 | ₩66,641 | ₩65,356 | ₩65,623 | -1.17% | 2.8만 |
|---|
| 2026.05.06 | ₩65,409 | ₩65,696 | ₩64,793 | ₩65,696 | +0.44% | 3.5만 |
|---|
| 2026.05.05 | ₩64,003 | ₩64,258 | ₩63,642 | ₩64,137 | +0.21% | 3.5만 |
|---|
| 2026.05.04 | ₩63,213 | ₩63,414 | ₩62,762 | ₩62,972 | -0.38% | 1.2만 |
|---|
| 2026.05.01 | ₩62,289 | ₩62,542 | ₩62,008 | ₩62,463 | +0.28% | 5.4천 |
|---|
| 2026.04.30 | ₩60,869 | ₩61,499 | ₩60,415 | ₩61,432 | +0.93% | 3.2만 |
|---|
| 2026.04.29 | ₩60,040 | ₩60,883 | ₩59,958 | ₩60,656 | +1.03% | 7.3천 |
|---|
| 2026.04.28 | ₩60,254 | ₩60,609 | ₩59,913 | ₩60,321 | +0.11% | 1.1만 |
|---|
| 2026.04.27 | ₩61,071 | ₩61,486 | ₩61,071 | ₩61,438 | +0.60% | 4.1천 |
|---|
| 2026.04.24 | ₩60,563 | ₩61,391 | ₩60,348 | ₩61,324 | +1.26% | 4.4천 |
|---|
| 2026.04.23 | ₩60,134 | ₩60,134 | ₩58,741 | ₩59,504 | -1.05% | 9.2천 |
|---|
| 2026.04.22 | ₩59,665 | ₩60,952 | ₩59,665 | ₩60,952 | +2.16% | 1.2만 |
|---|
| 2026.04.21 | ₩59,678 | ₩59,678 | ₩59,050 | ₩59,050 | -1.05% | 9.4천 |
|---|
| 2026.04.20 | ₩59,036 | ₩59,036 | ₩58,313 | ₩58,875 | -0.27% | 4.8천 |
|---|
| 2026.04.17 | ₩58,527 | ₩58,915 | ₩58,527 | ₩58,781 | +0.43% | 2.5천 |
|---|
| 2026.04.16 | ₩57,723 | ₩58,041 | ₩57,536 | ₩58,037 | +0.54% | 3.3천 |
|---|
| 2026.04.15 | ₩56,927 | ₩58,205 | ₩56,920 | ₩57,576 | +1.14% | 3.8천 |
|---|
| 2026.04.14 | ₩55,989 | ₩56,480 | ₩55,849 | ₩56,480 | +0.88% | 4.6천 |
|---|
| 2026.04.13 | ₩53,479 | ₩54,946 | ₩53,479 | ₩54,946 | +2.74% | 3.5천 |
|---|
| 2026.04.10 | ₩53,747 | ₩53,747 | ₩53,399 | ₩53,586 | -0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩52,809 | ₩53,107 | ₩52,809 | ₩53,107 | +0.56% | 4천 |
|---|
| 2026.04.08 | ₩53,787 | ₩53,787 | ₩52,823 | ₩53,141 | -1.20% | 2.7만 |
|---|
| 2026.04.07 | ₩50,366 | ₩51,274 | ₩50,366 | ₩51,274 | +1.80% | 4.1천 |
|---|
| 2026.04.06 | ₩50,761 | ₩50,834 | ₩50,761 | ₩50,805 | +0.09% | 1.2천 |
|---|
| 2026.04.02 | ₩49,783 | ₩50,561 | ₩49,755 | ₩50,561 | +1.56% | 6.3천 |
|---|
| 2026.04.01 | ₩50,064 | ₩51,136 | ₩50,064 | ₩50,579 | +1.03% | 7.6천 |
|---|
| 2026.03.31 | ₩48,324 | ₩50,024 | ₩48,324 | ₩49,803 | +3.06% | 2.5만 |
|---|
| 2026.03.30 | ₩48,324 | ₩48,324 | ₩47,587 | ₩47,587 | -1.52% | 5.9만 |
|---|
| 2026.03.27 | ₩49,181 | ₩49,181 | ₩48,284 | ₩48,364 | -1.66% | 4.9천 |
|---|
| 2026.03.26 | ₩50,660 | ₩50,801 | ₩49,544 | ₩49,544 | -2.20% | 9.1천 |
|---|
| 2026.03.25 | ₩51,698 | ₩51,698 | ₩51,343 | ₩51,343 | -0.69% | 1.9천 |
|---|
| 2026.03.24 | ₩51,109 | ₩51,336 | ₩51,070 | ₩51,070 | -0.08% | 2.4천 |
|---|
| 2026.03.23 | ₩51,792 | ₩52,736 | ₩51,725 | ₩52,219 | +0.82% | 7.5천 |
|---|
| 2026.03.20 | ₩51,578 | ₩51,578 | ₩50,779 | ₩50,971 | -1.18% | 3.3만 |
|---|
| 2026.03.19 | ₩51,990 | ₩52,603 | ₩51,990 | ₩52,603 | +1.18% | 4천 |
|---|
| 2026.03.18 | ₩52,716 | ₩53,305 | ₩52,622 | ₩52,622 | -0.18% | 1.9천 |
|---|
| 2026.03.17 | ₩53,412 | ₩53,492 | ₩53,171 | ₩53,254 | -0.30% | 6.7천 |
|---|
| 2026.03.16 | ₩52,542 | ₩53,117 | ₩52,542 | ₩52,950 | +0.78% | 5.8천 |
|---|
| 2026.03.13 | ₩52,903 | ₩53,077 | ₩51,778 | ₩51,845 | -2.00% | 8천 |
|---|
| 2026.03.12 | ₩52,769 | ₩52,776 | ₩52,434 | ₩52,434 | -0.63% | 1.2만 |
|---|
| 2026.03.11 | ₩53,372 | ₩53,767 | ₩53,318 | ₩53,652 | +0.52% | 2.4천 |
|---|
| 2026.03.10 | ₩53,184 | ₩53,941 | ₩53,184 | ₩53,195 | +0.02% | 4.6천 |
|---|
| 2026.03.09 | ₩51,939 | ₩53,417 | ₩51,658 | ₩53,417 | +2.85% | 5.2천 |
|---|
| 2026.03.06 | ₩52,287 | ₩52,716 | ₩52,287 | ₩52,314 | +0.05% | 2.7천 |
|---|
| 2026.03.05 | ₩52,997 | ₩53,064 | ₩52,542 | ₩53,025 | +0.05% | 1.9천 |
|---|
| 2026.03.04 | ₩52,274 | ₩53,318 | ₩52,274 | ₩53,001 | +1.39% | 1.5만 |
|---|
| 2026.03.03 | ₩50,399 | ₩51,819 | ₩50,198 | ₩51,519 | +2.22% | 4.4천 |
|---|
| 2026.03.02 | ₩51,551 | ₩52,756 | ₩51,551 | ₩52,610 | +2.05% | 5.1천 |
|---|
| 2026.02.27 | ₩51,993 | ₩52,448 | ₩51,993 | ₩52,441 | +0.86% | 6.2천 |
|---|
| 2026.02.26 | ₩53,948 | ₩53,948 | ₩52,500 | ₩52,961 | -1.83% | 2천 |
|---|
| 2026.02.25 | ₩53,439 | ₩53,720 | ₩53,439 | ₩53,640 | +0.38% | 5.6천 |
|---|
| 2026.02.24 | ₩51,778 | ₩52,910 | ₩51,778 | ₩52,651 | +1.69% | 2만 |
|---|
| 2026.02.23 | ₩51,852 | ₩52,019 | ₩51,671 | ₩51,789 | -0.12% | 8.4천 |
|---|
| 2026.02.20 | ₩52,247 | ₩53,492 | ₩52,247 | ₩53,171 | +1.77% | 1.1천 |
|---|
| 2026.02.19 | ₩52,531 | ₩52,939 | ₩52,528 | ₩52,757 | +0.43% | 2.5천 |
|---|
| 2026.02.18 | ₩52,977 | ₩53,211 | ₩52,675 | ₩52,922 | -0.10% | 5.9천 |
|---|
| 2026.02.17 | ₩51,323 | ₩52,267 | ₩51,323 | ₩52,180 | +1.67% | 4.4천 |
|---|
| 2026.02.13 | ₩52,475 | ₩52,995 | ₩52,381 | ₩52,489 | +0.03% | 6.8천 |
|---|
| 2026.02.12 | ₩53,599 | ₩53,599 | ₩52,193 | ₩52,408 | -2.22% | 1.6만 |
|---|
| 2026.02.11 | ₩53,532 | ₩53,532 | ₩52,617 | ₩53,399 | -0.25% | 5.5천 |
|---|
| 2026.02.10 | ₩53,559 | ₩54,095 | ₩53,559 | ₩53,559 | 0.00% | 4.1천 |
|---|
| 2026.02.09 | ₩52,381 | ₩54,389 | ₩52,381 | ₩53,747 | +2.61% | 3.7만 |
|---|
| 2026.02.06 | ₩51,591 | ₩52,633 | ₩51,403 | ₩52,633 | +2.02% | 7.3만 |
|---|
| 2026.02.05 | ₩51,765 | ₩51,832 | ₩51,002 | ₩51,031 | -1.42% | 7.9천 |
|---|
| 2026.02.04 | ₩53,345 | ₩53,412 | ₩51,682 | ₩52,306 | -1.95% | 3.2천 |
|---|
| 2026.02.03 | ₩54,604 | ₩54,604 | ₩53,532 | ₩54,306 | -0.54% | 5.8천 |
|---|
| 2026.02.02 | ₩55,193 | ₩56,411 | ₩55,193 | ₩55,889 | +1.26% | 5.2천 |
|---|
| 2026.01.30 | ₩56,672 | ₩56,672 | ₩55,608 | ₩55,688 | -1.74% | 2.6천 |
|---|
| 2026.01.29 | ₩56,706 | ₩56,706 | ₩55,374 | ₩56,666 | -0.07% | 5.7천 |
|---|
| 2026.01.28 | ₩58,005 | ₩58,005 | ₩57,476 | ₩57,656 | -0.60% | 7천 |
|---|
| 2026.01.27 | ₩57,328 | ₩57,442 | ₩57,322 | ₩57,415 | +0.15% | 2.7천 |
|---|
| 2026.01.26 | ₩56,866 | ₩56,907 | ₩56,733 | ₩56,733 | -0.24% | 2천 |
|---|
| 2026.01.23 | ₩56,277 | ₩56,612 | ₩56,277 | ₩56,382 | +0.19% | 1.2천 |
|---|
| 2026.01.22 | ₩55,483 | ₩55,956 | ₩55,483 | ₩55,876 | +0.71% | 2.2천 |
|---|
| 2026.01.21 | ₩54,764 | ₩55,461 | ₩54,456 | ₩55,104 | +0.62% | 1.1만 |
|---|
| 2026.01.20 | ₩54,999 | ₩55,313 | ₩54,464 | ₩54,464 | -0.97% | 1.9만 |
|---|
| 2026.01.16 | ₩55,918 | ₩56,157 | ₩55,916 | ₩55,959 | +0.07% | 2만 |
|---|
| 2026.01.15 | ₩56,251 | ₩56,358 | ₩55,715 | ₩55,715 | -0.95% | 6.5천 |
|---|
| 2026.01.14 | ₩56,277 | ₩56,277 | ₩55,112 | ₩55,420 | -1.52% | 3천 |
|---|
| 2026.01.13 | ₩56,572 | ₩56,853 | ₩56,343 | ₩56,379 | -0.34% | 3.5천 |
|---|
| 2026.01.12 | ₩56,358 | ₩56,786 | ₩56,358 | ₩56,727 | +0.66% | 2.2천 |
|---|
| 2026.01.09 | ₩56,451 | ₩56,476 | ₩56,451 | ₩56,476 | +0.04% | 800 |
|---|
| 2026.01.08 | ₩57,161 | ₩57,161 | ₩55,809 | ₩55,937 | -2.14% | 5.4천 |
|---|
| 2026.01.07 | ₩56,331 | ₩57,014 | ₩56,331 | ₩56,646 | +0.56% | 7.1천 |
|---|
| 2026.01.06 | ₩56,050 | ₩56,601 | ₩56,050 | ₩56,599 | +0.98% | 1.5만 |
|---|
| 2026.01.05 | ₩56,050 | ₩56,184 | ₩55,702 | ₩55,809 | -0.43% | 3.2만 |
|---|
| 2026.01.02 | ₩55,621 | ₩56,157 | ₩55,112 | ₩55,332 | -0.52% | 1.3만 |
|---|
| 2025.12.31 | ₩55,474 | ₩55,474 | ₩54,992 | ₩54,992 | -0.87% | 4천 |
|---|
| 2025.12.30 | ₩55,514 | ₩55,715 | ₩55,447 | ₩55,473 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩55,286 | ₩55,501 | ₩55,166 | ₩55,501 | +0.39% | 1.5만 |
|---|
| 2025.12.26 | ₩55,621 | ₩55,688 | ₩55,394 | ₩55,627 | +0.01% | 7천 |
|---|
| 2025.12.24 | ₩55,447 | ₩55,554 | ₩55,407 | ₩55,514 | +0.12% | 2.7천 |
|---|
| 2025.12.23 | ₩55,166 | ₩55,434 | ₩54,929 | ₩55,407 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩54,965 | ₩55,055 | ₩54,952 | ₩55,055 | +0.16% | 4.1천 |
|---|
| 2025.12.19 | ₩54,363 | ₩54,652 | ₩54,349 | ₩54,604 | +0.44% | 4.2천 |
|---|
| 2025.12.18 | ₩53,894 | ₩53,894 | ₩53,372 | ₩53,465 | -0.80% | 1.9천 |
|---|
| 2025.12.17 | ₩54,229 | ₩54,229 | ₩52,394 | ₩52,394 | -3.38% | 7.3천 |
|---|
| 2025.12.16 | ₩53,760 | ₩53,760 | ₩53,372 | ₩53,760 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩53,899 | ₩53,974 | ₩53,626 | ₩53,626 | -0.51% | 2.1천 |
|---|
| 2025.12.12 | ₩56,103 | ₩56,103 | ₩54,336 | ₩54,496 | -2.86% | 2.2만 |
|---|
| 2025.12.11 | ₩56,050 | ₩56,451 | ₩55,782 | ₩56,451 | +0.72% | 4.3천 |
|---|
| 2025.12.10 | ₩56,492 | ₩57,085 | ₩56,478 | ₩56,960 | +0.83% | 3.9천 |
|---|
| 2025.12.09 | ₩56,157 | ₩56,478 | ₩56,157 | ₩56,421 | +0.47% | 2.2천 |
|---|
| 2025.12.08 | ₩57,389 | ₩58,165 | ₩56,170 | ₩56,331 | -1.84% | 3.5천 |
|---|
| 2025.12.05 | ₩55,969 | ₩56,251 | ₩55,902 | ₩56,047 | +0.14% | 3.3천 |
|---|
| 2025.12.04 | ₩55,313 | ₩55,501 | ₩55,206 | ₩55,501 | +0.34% | 9.5천 |
|---|
| 2025.12.03 | ₩54,999 | ₩55,581 | ₩54,999 | ₩55,568 | +1.03% | 1.1만 |
|---|
| 2025.12.02 | ₩55,541 | ₩55,541 | ₩55,194 | ₩55,194 | -0.62% | 6.5천 |
|---|
| 2025.12.01 | ₩54,898 | ₩55,206 | ₩54,784 | ₩54,843 | -0.10% | 2.8천 |
|---|
| 2025.11.28 | ₩55,099 | ₩55,099 | ₩54,831 | ₩55,027 | -0.13% | 600 |
|---|
| 2025.11.26 | ₩54,496 | ₩54,764 | ₩54,296 | ₩54,608 | +0.20% | 5.4천 |
|---|
| 2025.11.25 | ₩53,760 | ₩54,073 | ₩52,930 | ₩54,073 | +0.58% | 5.1천 |
|---|
| 2025.11.24 | ₩52,609 | ₩53,847 | ₩52,609 | ₩53,847 | +2.35% | 4.3천 |
|---|
| 2025.11.21 | ₩51,658 | ₩52,515 | ₩51,055 | ₩51,960 | +0.59% | 8.1천 |
|---|
| 2025.11.20 | ₩55,059 | ₩55,112 | ₩51,879 | ₩51,900 | -5.74% | 1.3만 |
|---|
| 2025.11.19 | ₩54,231 | ₩54,231 | ₩53,345 | ₩53,686 | -1.00% | 2.2만 |
|---|
| 2025.11.18 | ₩52,906 | ₩53,860 | ₩52,906 | ₩53,329 | +0.80% | 2천 |
|---|
| 2025.11.17 | ₩54,938 | ₩54,938 | ₩53,994 | ₩54,269 | -1.22% | 3.8천 |
|---|
| 2025.11.14 | ₩53,492 | ₩55,461 | ₩53,372 | ₩54,881 | +2.60% | 9천 |
|---|
| 2025.11.13 | ₩56,143 | ₩56,143 | ₩54,389 | ₩54,665 | -2.63% | 1.3만 |
|---|
| 2025.11.12 | ₩56,525 | ₩56,706 | ₩56,155 | ₩56,390 | -0.24% | 5.8천 |
|---|
| 2025.11.11 | ₩56,746 | ₩56,759 | ₩56,264 | ₩56,541 | -0.36% | 1.1만 |
|---|
| 2025.11.10 | ₩56,625 | ₩57,148 | ₩56,407 | ₩57,079 | +0.80% | 5.5천 |
|---|
| 2025.11.07 | ₩54,912 | ₩55,374 | ₩54,041 | ₩55,372 | +0.84% | 2.8만 |
|---|
| 2025.11.06 | ₩57,268 | ₩57,268 | ₩55,541 | ₩55,730 | -2.69% | 8.6천 |
|---|
| 2025.11.05 | ₩56,518 | ₩57,349 | ₩56,454 | ₩57,057 | +0.95% | 1.6만 |
|---|
| 2025.11.04 | ₩57,389 | ₩57,777 | ₩56,545 | ₩56,545 | -1.47% | 1.5만 |
|---|
| 2025.11.03 | ₩58,955 | ₩58,955 | ₩58,446 | ₩58,534 | -0.72% | 4.1만 |
|---|
| 2025.10.31 | ₩58,661 | ₩58,661 | ₩57,738 | ₩58,133 | -0.90% | 9.9천 |
|---|
| 2025.10.30 | ₩58,446 | ₩58,446 | ₩57,623 | ₩57,623 | -1.41% | 6.2천 |
|---|
| 2025.10.29 | ₩58,634 | ₩58,662 | ₩58,152 | ₩58,634 | 0.00% | 5.7천 |
|---|
| 2025.10.28 | ₩58,085 | ₩58,313 | ₩57,709 | ₩58,134 | +0.09% | 4.9천 |
|---|
| 2025.10.27 | ₩57,523 | ₩57,727 | ₩57,375 | ₩57,727 | +0.36% | 1.6천 |
|---|
| 2025.10.24 | ₩56,505 | ₩56,692 | ₩56,344 | ₩56,599 | +0.17% | 8.9천 |
|---|
| 2025.10.23 | ₩54,751 | ₩55,514 | ₩54,751 | ₩55,503 | +1.37% | 1.3만 |
|---|
| 2025.10.22 | ₩55,300 | ₩55,300 | ₩54,175 | ₩54,601 | -1.26% | 9.5천 |
|---|
| 2025.10.21 | ₩55,139 | ₩55,353 | ₩55,059 | ₩55,284 | +0.26% | 3.7천 |
|---|
| 2025.10.20 | ₩55,246 | ₩55,521 | ₩55,193 | ₩55,521 | +0.50% | 5.7천 |
|---|
| 2025.10.17 | ₩54,523 | ₩54,738 | ₩54,068 | ₩54,609 | +0.16% | 1.9만 |
|---|
| 2025.10.16 | ₩55,327 | ₩55,522 | ₩54,684 | ₩54,684 | -1.16% | 4.9천 |
|---|
| 2025.10.15 | ₩54,590 | ₩54,925 | ₩54,296 | ₩54,514 | -0.14% | 4.2만 |
|---|
| 2025.10.14 | ₩53,425 | ₩54,309 | ₩50,011 | ₩53,834 | +0.76% | 1.6만 |
|---|
| 2025.10.13 | ₩54,363 | ₩54,671 | ₩54,142 | ₩54,620 | +0.47% | 7천 |
|---|
| 2025.10.10 | ₩55,478 | ₩55,502 | ₩53,025 | ₩53,025 | -4.42% | 1.2만 |
|---|