시장 데이터를 불러오는 중
전체 종목
ARK 21Shares Bitcoin ETF 과거 주가
ARK 21Shares Bitcoin ETF · ARKB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK 21Shares Bitcoin ETF · ARKB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,835 | ₩37,009 | ₩36,538 | ₩36,580 | -0.69% | 138.1만 |
| 2026.10.08 | ₩36,553 | ₩36,767 | ₩35,695 | ₩36,338 | -0.59% | 234.8만 |
| 2026.10.07 | ₩36,995 | ₩37,170 | ₩36,767 | ₩37,049 | +0.14% | 238.3만 |
| 2026.10.06 | ₩38,242 | ₩38,537 | ₩37,974 | ₩38,068 | -0.46% | 73.2만 |
| 2026.10.05 | ₩38,256 | ₩38,551 | ₩37,772 | ₩38,095 | -0.42% | 88.3만 |
| 2026.10.02 | ₩38,511 | ₩38,752 | ₩37,284 | ₩37,451 | -2.75% | 156.1만 |
| 2026.10.01 | ₩37,103 | ₩37,894 | ₩37,076 | ₩37,612 | +1.37% | 136.9만 |
| 2026.09.30 | ₩37,854 | ₩38,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,056 |
| ₩37,130 |
| -1.91% |
| 126.9만 |
| 2026.09.29 | ₩37,478 | ₩37,559 | ₩36,828 | ₩37,143 | -0.89% | 103.5만 |
|---|
| 2026.09.28 | ₩37,143 | ₩37,492 | ₩36,687 | ₩37,049 | -0.25% | 131.4만 |
|---|
| 2026.09.25 | ₩37,384 | ₩37,475 | ₩36,955 | ₩37,357 | -0.07% | 118.5만 |
|---|
| 2026.09.24 | ₩37,250 | ₩37,760 | ₩37,062 | ₩37,532 | +0.76% | 165.6만 |
|---|
| 2026.09.23 | ₩38,041 | ₩38,216 | ₩37,130 | ₩37,585 | -1.20% | 187.1만 |
|---|
| 2026.09.22 | ₩38,122 | ₩38,564 | ₩38,001 | ₩38,336 | +0.56% | 114.8만 |
|---|
| 2026.09.21 | ₩37,773 | ₩38,631 | ₩37,679 | ₩38,444 | +1.77% | 247.2만 |
|---|
| 2026.09.18 | ₩34,716 | ₩36,204 | ₩34,709 | ₩36,110 | +4.02% | 171.9만 |
|---|
| 2026.09.17 | ₩33,965 | ₩34,233 | ₩33,750 | ₩34,005 | +0.12% | 107.6만 |
|---|
| 2026.09.16 | ₩33,630 | ₩33,992 | ₩33,321 | ₩33,737 | +0.32% | 460.3만 |
|---|
| 2026.09.15 | ₩34,193 | ₩34,354 | ₩33,301 | ₩33,831 | -1.06% | 504.3만 |
|---|
| 2026.09.14 | ₩34,582 | ₩35,270 | ₩34,582 | ₩35,118 | +1.55% | 355.9만 |
|---|
| 2026.09.11 | ₩34,461 | ₩35,502 | ₩34,166 | ₩34,354 | -0.31% | 196.2만 |
|---|
| 2026.09.10 | ₩34,166 | ₩34,461 | ₩34,099 | ₩34,300 | +0.39% | 74.4만 |
|---|
| 2026.09.09 | ₩35,373 | ₩35,413 | ₩34,702 | ₩34,783 | -1.67% | 85.9만 |
|---|
| 2026.09.08 | ₩34,823 | ₩35,105 | ₩34,501 | ₩34,877 | +0.15% | 123.4만 |
|---|
| 2026.09.04 | ₩35,266 | ₩35,520 | ₩34,957 | ₩35,494 | +0.65% | 238.4만 |
|---|
| 2026.09.03 | ₩34,890 | ₩36,379 | ₩34,877 | ₩36,365 | +4.23% | 149.3만 |
|---|
| 2026.09.02 | ₩34,139 | ₩34,461 | ₩34,039 | ₩34,367 | +0.67% | 98.5만 |
|---|
| 2026.09.01 | ₩34,595 | ₩34,863 | ₩33,965 | ₩34,367 | -0.66% | 104.9만 |
|---|
| 2026.08.31 | ₩34,676 | ₩35,239 | ₩34,548 | ₩35,091 | +1.20% | 107.1만 |
|---|
| 2026.08.28 | ₩35,239 | ₩35,520 | ₩34,180 | ₩34,488 | -2.13% | 258.6만 |
|---|
| 2026.08.27 | ₩35,266 | ₩35,950 | ₩35,091 | ₩35,547 | +0.80% | 126만 |
|---|
| 2026.08.26 | ₩34,716 | ₩34,971 | ₩34,515 | ₩34,904 | +0.54% | 137.4만 |
|---|
| 2026.08.25 | ₩34,957 | ₩35,386 | ₩34,729 | ₩35,091 | +0.38% | 126.1만 |
|---|
| 2026.08.24 | ₩35,145 | ₩35,574 | ₩34,609 | ₩35,024 | -0.34% | 229.2만 |
|---|
| 2026.08.21 | ₩34,300 | ₩34,622 | ₩33,898 | ₩34,260 | -0.12% | 337만 |
|---|
| 2026.08.20 | ₩31,967 | ₩32,423 | ₩31,612 | ₩32,316 | +1.09% | 303만 |
|---|
| 2026.08.19 | ₩28,870 | ₩30,995 | ₩28,796 | ₩30,438 | +5.43% | 511.8만 |
|---|
| 2026.08.18 | ₩28,454 | ₩28,917 | ₩28,454 | ₩28,735 | +0.99% | 99.2만 |
|---|
| 2026.08.17 | ₩28,186 | ₩28,722 | ₩28,186 | ₩28,575 | +1.38% | 255.3만 |
|---|
| 2026.08.14 | ₩27,891 | ₩28,099 | ₩27,770 | ₩27,958 | +0.24% | 103.1만 |
|---|
| 2026.08.13 | ₩28,226 | ₩28,414 | ₩27,904 | ₩28,159 | -0.24% | 290.5만 |
|---|
| 2026.08.12 | ₩28,400 | ₩28,454 | ₩28,112 | ₩28,172 | -0.80% | 129.8만 |
|---|
| 2026.08.11 | ₩28,508 | ₩28,534 | ₩28,092 | ₩28,226 | -0.99% | 128.8만 |
|---|
| 2026.08.10 | ₩28,843 | ₩28,844 | ₩28,333 | ₩28,440 | -1.39% | 185만 |
|---|
| 2026.08.07 | ₩28,963 | ₩29,044 | ₩28,682 | ₩28,883 | -0.28% | 69만 |
|---|
| 2026.08.06 | ₩28,521 | ₩28,883 | ₩28,501 | ₩28,628 | +0.38% | 94.6만 |
|---|
| 2026.08.05 | ₩28,494 | ₩28,856 | ₩28,387 | ₩28,829 | +1.18% | 150.3만 |
|---|
| 2026.08.04 | ₩28,360 | ₩28,628 | ₩28,266 | ₩28,548 | +0.66% | 137.1만 |
|---|
| 2026.08.03 | ₩27,877 | ₩28,481 | ₩27,783 | ₩28,387 | +1.83% | 184.6만 |
|---|
| 2026.07.31 | ₩28,340 | ₩28,373 | ₩27,730 | ₩27,958 | -1.35% | 205.3만 |
|---|
| 2026.07.30 | ₩28,782 | ₩28,950 | ₩28,702 | ₩28,803 | +0.07% | 142.7만 |
|---|
| 2026.07.29 | ₩28,508 | ₩28,742 | ₩28,213 | ₩28,233 | -0.96% | 214.6만 |
|---|
| 2026.07.28 | ₩28,105 | ₩28,467 | ₩27,864 | ₩28,387 | +1.00% | 239만 |
|---|
| 2026.07.27 | ₩28,856 | ₩29,191 | ₩28,615 | ₩28,856 | 0.00% | 96만 |
|---|
| 2026.07.24 | ₩28,615 | ₩28,615 | ₩28,306 | ₩28,534 | -0.28% | 125.6만 |
|---|
| 2026.07.23 | ₩28,883 | ₩28,977 | ₩28,722 | ₩28,789 | -0.32% | 112.7만 |
|---|
| 2026.07.22 | ₩29,165 | ₩29,513 | ₩29,151 | ₩29,312 | +0.51% | 67.7만 |
|---|
| 2026.07.21 | ₩29,540 | ₩29,768 | ₩29,366 | ₩29,553 | +0.05% | 220.6만 |
|---|
| 2026.07.20 | ₩28,682 | ₩29,238 | ₩28,467 | ₩28,963 | +0.98% | 149.3만 |
|---|
| 2026.07.17 | ₩27,918 | ₩28,615 | ₩27,770 | ₩28,534 | +2.21% | 129.6만 |
|---|
| 2026.07.16 | ₩28,534 | ₩28,843 | ₩28,440 | ₩28,575 | +0.14% | 65.2만 |
|---|
| 2026.07.15 | ₩29,017 | ₩29,138 | ₩28,776 | ₩28,896 | -0.42% | 88.3만 |
|---|
| 2026.07.14 | ₩28,414 | ₩28,870 | ₩28,239 | ₩28,722 | +1.09% | 180.5만 |
|---|
| 2026.07.13 | ₩27,783 | ₩27,971 | ₩27,462 | ₩27,663 | -0.43% | 196.3만 |
|---|
| 2026.07.10 | ₩28,521 | ₩28,776 | ₩28,340 | ₩28,427 | -0.33% | 192.3만 |
|---|
| 2026.07.09 | ₩27,877 | ₩28,226 | ₩27,770 | ₩28,119 | +0.87% | 130.4만 |
|---|
| 2026.07.08 | ₩27,448 | ₩27,716 | ₩27,334 | ₩27,663 | +0.78% | 224.3만 |
|---|
| 2026.07.07 | ₩28,025 | ₩28,548 | ₩27,837 | ₩28,373 | +1.24% | 161.3만 |
|---|
| 2026.07.06 | ₩27,287 | ₩28,427 | ₩27,234 | ₩28,333 | +3.83% | 230.6만 |
|---|
| 2026.07.02 | ₩27,408 | ₩27,649 | ₩27,180 | ₩27,314 | -0.34% | 217.7만 |
|---|
| 2026.07.01 | ₩26,121 | ₩26,885 | ₩26,027 | ₩26,671 | +2.10% | 220.2만 |
|---|
| 2026.06.30 | ₩25,973 | ₩26,302 | ₩25,826 | ₩26,094 | +0.46% | 185.8만 |
|---|
| 2026.06.29 | ₩26,617 | ₩26,939 | ₩26,201 | ₩26,818 | +0.76% | 145.6만 |
|---|
| 2026.06.26 | ₩26,134 | ₩26,898 | ₩26,134 | ₩26,550 | +1.59% | 198.9만 |
|---|
| 2026.06.25 | ₩27,193 | ₩27,220 | ₩25,799 | ₩26,335 | -3.16% | 258.9만 |
|---|
| 2026.06.24 | ₩27,475 | ₩27,596 | ₩26,248 | ₩26,630 | -3.07% | 294.1만 |
|---|
| 2026.06.23 | ₩27,569 | ₩27,918 | ₩27,529 | ₩27,730 | +0.58% | 144.6만 |
|---|
| 2026.06.22 | ₩28,883 | ₩29,151 | ₩28,553 | ₩28,642 | -0.84% | 174.7만 |
|---|
| 2026.06.18 | ₩28,601 | ₩28,601 | ₩27,676 | ₩27,998 | -2.11% | 274.1만 |
|---|
| 2026.06.17 | ₩28,829 | ₩29,513 | ₩28,467 | ₩28,561 | -0.93% | 156.4만 |
|---|
| 2026.06.16 | ₩29,339 | ₩29,446 | ₩29,044 | ₩29,191 | -0.50% | 76.1만 |
|---|
| 2026.06.15 | ₩29,714 | ₩29,915 | ₩29,460 | ₩29,620 | -0.32% | 117.6만 |
|---|
| 2026.06.12 | ₩28,159 | ₩28,628 | ₩28,011 | ₩28,266 | +0.38% | 164.6만 |
|---|
| 2026.06.11 | ₩27,918 | ₩28,400 | ₩27,690 | ₩28,266 | +1.25% | 218만 |
|---|
| 2026.06.10 | ₩27,341 | ₩27,931 | ₩27,341 | ₩27,515 | +0.64% | 265.8만 |
|---|
| 2026.06.09 | ₩27,703 | ₩27,797 | ₩27,006 | ₩27,596 | -0.39% | 232.7만 |
|---|
| 2026.06.08 | ₩28,253 | ₩28,561 | ₩28,125 | ₩28,186 | -0.24% | 180만 |
|---|
| 2026.06.05 | ₩27,609 | ₩27,703 | ₩26,295 | ₩26,818 | -2.87% | 447만 |
|---|
| 2026.06.04 | ₩28,105 | ₩28,668 | ₩27,958 | ₩28,266 | +0.57% | 241.9만 |
|---|
| 2026.06.03 | ₩29,688 | ₩29,846 | ₩28,990 | ₩29,071 | -2.08% | 265만 |
|---|
| 2026.06.02 | ₩30,653 | ₩30,680 | ₩29,500 | ₩29,889 | -2.49% | 326.3만 |
|---|
| 2026.06.01 | ₩31,900 | ₩31,994 | ₩31,377 | ₩31,793 | -0.34% | 221.6만 |
|---|
| 2026.05.29 | ₩32,450 | ₩33,026 | ₩32,195 | ₩32,651 | +0.62% | 185.8만 |
|---|
| 2026.05.28 | ₩32,503 | ₩32,745 | ₩32,222 | ₩32,597 | +0.29% | 231.8만 |
|---|
| 2026.05.27 | ₩33,388 | ₩33,523 | ₩33,160 | ₩33,308 | -0.24% | 141.7만 |
|---|
| 2026.05.26 | ₩34,112 | ₩34,716 | ₩33,657 | ₩33,750 | -1.06% | 304.4만 |
|---|
| 2026.05.22 | ₩34,354 | ₩34,367 | ₩33,630 | ₩33,704 | -1.89% | 133.3만 |
|---|
| 2026.05.21 | ₩34,340 | ₩34,702 | ₩34,086 | ₩34,542 | +0.59% | 102.8만 |
|---|
| 2026.05.20 | ₩34,340 | ₩34,609 | ₩34,166 | ₩34,528 | +0.55% | 92.6만 |
|---|
| 2026.05.19 | ₩34,019 | ₩34,247 | ₩33,831 | ₩34,153 | +0.39% | 99.7만 |
|---|
| 2026.05.18 | ₩34,354 | ₩34,354 | ₩33,777 | ₩34,166 | -0.55% | 265.6만 |
|---|
| 2026.05.15 | ₩35,587 | ₩35,587 | ₩34,944 | ₩35,199 | -1.09% | 327.3만 |
|---|
| 2026.05.14 | ₩35,534 | ₩36,526 | ₩35,373 | ₩36,191 | +1.85% | 321.9만 |
|---|
| 2026.05.13 | ₩35,628 | ₩35,655 | ₩35,011 | ₩35,373 | -0.72% | 200.7만 |
|---|
| 2026.05.12 | ₩35,882 | ₩35,976 | ₩35,507 | ₩35,936 | +0.15% | 138.8만 |
|---|
| 2026.05.11 | ₩36,070 | ₩36,546 | ₩35,775 | ₩36,459 | +1.08% | 162.5만 |
|---|
| 2026.05.08 | ₩35,413 | ₩35,775 | ₩35,360 | ₩35,668 | +0.72% | 94.7만 |
|---|
| 2026.05.07 | ₩36,030 | ₩36,030 | ₩35,360 | ₩35,641 | -1.08% | 142.5만 |
|---|
| 2026.05.06 | ₩36,432 | ₩36,499 | ₩36,097 | ₩36,245 | -0.52% | 149.8만 |
|---|
| 2026.05.05 | ₩36,245 | ₩36,352 | ₩36,017 | ₩36,338 | +0.26% | 154.8만 |
|---|
| 2026.05.04 | ₩35,145 | ₩35,936 | ₩34,917 | ₩35,628 | +1.37% | 198.5만 |
|---|
| 2026.05.01 | ₩34,850 | ₩35,152 | ₩34,716 | ₩34,890 | +0.12% | 201.8만 |
|---|
| 2026.04.30 | ₩33,871 | ₩34,099 | ₩33,831 | ₩33,992 | +0.36% | 105.5만 |
|---|
| 2026.04.29 | ₩34,206 | ₩34,206 | ₩33,321 | ₩33,576 | -1.84% | 211.4만 |
|---|
| 2026.04.28 | ₩33,911 | ₩33,992 | ₩33,657 | ₩33,958 | +0.14% | 97.1만 |
|---|
| 2026.04.27 | ₩34,582 | ₩34,823 | ₩34,019 | ₩34,220 | -1.05% | 153.3만 |
|---|
| 2026.04.24 | ₩34,783 | ₩34,847 | ₩34,414 | ₩34,555 | -0.66% | 157만 |
|---|
| 2026.04.23 | ₩34,528 | ₩35,011 | ₩34,240 | ₩34,589 | +0.17% | 193.4만 |
|---|
| 2026.04.22 | ₩34,917 | ₩35,373 | ₩34,850 | ₩35,091 | +0.50% | 193.2만 |
|---|
| 2026.04.21 | ₩33,817 | ₩34,086 | ₩33,295 | ₩33,375 | -1.31% | 203만 |
|---|
| 2026.04.20 | ₩33,469 | ₩34,045 | ₩33,254 | ₩33,952 | +1.44% | 122.8만 |
|---|
| 2026.04.17 | ₩34,086 | ₩34,884 | ₩33,925 | ₩34,488 | +1.18% | 376.1만 |
|---|
| 2026.04.16 | ₩33,362 | ₩33,563 | ₩32,597 | ₩33,549 | +0.56% | 450.6만 |
|---|
| 2026.04.15 | ₩33,107 | ₩33,509 | ₩32,758 | ₩33,402 | +0.89% | 129.5만 |
|---|
| 2026.04.14 | ₩33,187 | ₩33,878 | ₩32,872 | ₩33,067 | -0.36% | 345.3만 |
|---|
| 2026.04.13 | ₩31,685 | ₩32,711 | ₩31,511 | ₩32,651 | +3.05% | 250만 |
|---|
| 2026.04.10 | ₩32,195 | ₩32,638 | ₩32,007 | ₩32,597 | +1.25% | 271.9만 |
|---|
| 2026.04.09 | ₩31,632 | ₩32,302 | ₩31,364 | ₩32,115 | +1.53% | 391.9만 |
|---|
| 2026.04.08 | ₩32,249 | ₩32,302 | ₩31,444 | ₩31,766 | -1.50% | 257.9만 |
|---|
| 2026.04.07 | ₩30,452 | ₩30,733 | ₩30,130 | ₩30,707 | +0.84% | 316.9만 |
|---|
| 2026.04.06 | ₩30,908 | ₩31,323 | ₩30,787 | ₩31,042 | +0.43% | 310만 |
|---|
| 2026.04.02 | ₩29,406 | ₩30,009 | ₩29,232 | ₩29,822 | +1.41% | 426.8만 |
|---|
| 2026.04.01 | ₩30,492 | ₩30,786 | ₩30,210 | ₩30,331 | -0.53% | 413.8만 |
|---|
| 2026.03.31 | ₩29,688 | ₩30,492 | ₩29,540 | ₩30,157 | +1.58% | 632.4만 |
|---|
| 2026.03.30 | ₩30,184 | ₩30,264 | ₩29,439 | ₩29,580 | -2.00% | 396.9만 |
|---|
| 2026.03.27 | ₩29,674 | ₩29,674 | ₩29,151 | ₩29,366 | -1.04% | 332만 |
|---|
| 2026.03.26 | ₩30,854 | ₩31,082 | ₩30,298 | ₩30,479 | -1.22% | 619.9만 |
|---|
| 2026.03.25 | ₩31,887 | ₩32,021 | ₩31,397 | ₩31,538 | -1.09% | 262.1만 |
|---|
| 2026.03.24 | ₩31,390 | ₩31,504 | ₩30,653 | ₩30,854 | -1.71% | 479.4만 |
|---|
| 2026.03.23 | ₩31,511 | ₩31,960 | ₩31,176 | ₩31,444 | -0.21% | 628.2만 |
|---|
| 2026.03.20 | ₩31,377 | ₩31,384 | ₩30,868 | ₩31,216 | -0.51% | 374.6만 |
|---|
| 2026.03.19 | ₩30,868 | ₩31,404 | ₩30,599 | ₩31,256 | +1.26% | 515.8만 |
|---|
| 2026.03.18 | ₩32,275 | ₩32,289 | ₩31,525 | ₩31,632 | -1.99% | 434.8만 |
|---|
| 2026.03.17 | ₩32,812 | ₩33,348 | ₩32,664 | ₩33,187 | +1.14% | 387.3만 |
|---|
| 2026.03.16 | ₩32,906 | ₩33,174 | ₩32,490 | ₩32,919 | +0.04% | 531.4만 |
|---|
| 2026.03.13 | ₩32,530 | ₩32,933 | ₩31,538 | ₩31,672 | -2.64% | 819.9만 |
|---|
| 2026.03.12 | ₩31,203 | ₩31,458 | ₩30,868 | ₩31,364 | +0.52% | 395.3만 |
|---|
| 2026.03.11 | ₩31,256 | ₩31,753 | ₩31,015 | ₩31,458 | +0.64% | 438.8만 |
|---|
| 2026.03.10 | ₩31,538 | ₩31,967 | ₩30,827 | ₩31,183 | -1.13% | 565.6만 |
|---|
| 2026.03.09 | ₩30,613 | ₩30,948 | ₩30,371 | ₩30,747 | +0.44% | 648.9만 |
|---|
| 2026.03.06 | ₩30,707 | ₩30,747 | ₩30,123 | ₩30,304 | -1.31% | 434.1만 |
|---|
| 2026.03.05 | ₩32,289 | ₩32,423 | ₩31,431 | ₩31,699 | -1.83% | 699.9만 |
|---|
| 2026.03.04 | ₩31,927 | ₩32,973 | ₩31,753 | ₩32,530 | +1.89% | 1142.3만 |
|---|
| 2026.03.03 | ₩29,875 | ₩30,707 | ₩29,446 | ₩30,371 | +1.66% | 1055만 |
|---|
| 2026.03.02 | ₩29,178 | ₩31,209 | ₩29,178 | ₩30,787 | +5.51% | 1533.2만 |
|---|
| 2026.02.27 | ₩29,419 | ₩29,527 | ₩28,990 | ₩29,205 | -0.73% | 294.3만 |
|---|
| 2026.02.26 | ₩30,304 | ₩30,385 | ₩29,607 | ₩30,009 | -0.97% | 632.7만 |
|---|
| 2026.02.25 | ₩29,647 | ₩30,961 | ₩29,460 | ₩30,814 | +3.93% | 560.1만 |
|---|
| 2026.02.24 | ₩28,052 | ₩28,816 | ₩27,944 | ₩28,709 | +2.34% | 468.3만 |
|---|
| 2026.02.23 | ₩29,433 | ₩29,473 | ₩28,427 | ₩28,675 | -2.57% | 489.8만 |
|---|
| 2026.02.20 | ₩29,808 | ₩30,304 | ₩29,614 | ₩30,143 | +1.12% | 615.4만 |
|---|
| 2026.02.19 | ₩29,339 | ₩29,902 | ₩29,191 | ₩29,889 | +1.87% | 490만 |
|---|
| 2026.02.18 | ₩29,828 | ₩30,412 | ₩29,285 | ₩29,473 | -1.19% | 428.1만 |
|---|
| 2026.02.17 | ₩30,278 | ₩30,365 | ₩29,620 | ₩30,143 | -0.44% | 605.1만 |
|---|
| 2026.02.13 | ₩29,956 | ₩30,894 | ₩29,741 | ₩30,599 | +2.15% | 700.7만 |
|---|
| 2026.02.12 | ₩30,251 | ₩30,378 | ₩28,950 | ₩29,071 | -3.90% | 518.8만 |
|---|
| 2026.02.11 | ₩30,251 | ₩30,358 | ₩29,245 | ₩30,063 | -0.62% | 768.6만 |
|---|
| 2026.02.10 | ₩30,800 | ₩31,149 | ₩30,210 | ₩30,599 | -0.65% | 373.2만 |
|---|
| 2026.02.09 | ₩30,680 | ₩31,665 | ₩30,465 | ₩31,498 | +2.67% | 552.2만 |
|---|
| 2026.02.06 | ₩29,848 | ₩31,820 | ₩29,842 | ₩31,163 | +4.40% | 621.6만 |
|---|
| 2026.02.05 | ₩31,149 | ₩31,498 | ₩27,703 | ₩28,347 | -9.00% | 1589만 |
|---|
| 2026.02.04 | ₩33,455 | ₩33,670 | ₩32,048 | ₩32,651 | -2.40% | 1445.6만 |
|---|
| 2026.02.03 | ₩34,904 | ₩34,904 | ₩32,423 | ₩34,005 | -2.57% | 2154만 |
|---|
| 2026.02.02 | ₩34,716 | ₩35,306 | ₩34,521 | ₩34,689 | -0.08% | 1750만 |
|---|
| 2026.01.30 | ₩36,861 | ₩37,632 | ₩36,405 | ₩37,277 | +1.13% | 1021.6만 |
|---|
| 2026.01.29 | ₩39,034 | ₩39,074 | ₩37,009 | ₩37,425 | -4.12% | 933.9만 |
|---|
| 2026.01.28 | ₩40,012 | ₩40,267 | ₩39,530 | ₩39,610 | -1.01% | 622.8만 |
|---|
| 2026.01.27 | ₩39,248 | ₩39,785 | ₩38,799 | ₩39,744 | +1.26% | 377.9만 |
|---|
| 2026.01.26 | ₩39,020 | ₩39,530 | ₩38,712 | ₩38,953 | -0.17% | 306.1만 |
|---|
| 2026.01.23 | ₩39,865 | ₩40,576 | ₩39,382 | ₩39,811 | -0.13% | 446.7만 |
|---|
| 2026.01.22 | ₩39,811 | ₩40,012 | ₩39,349 | ₩39,771 | -0.10% | 311만 |
|---|
| 2026.01.21 | ₩39,825 | ₩40,281 | ₩38,792 | ₩40,106 | +0.71% | 692.5만 |
|---|
| 2026.01.20 | ₩40,442 | ₩40,643 | ₩39,677 | ₩39,865 | -1.43% | 467.6만 |
|---|
| 2026.01.16 | ₩42,627 | ₩42,667 | ₩41,950 | ₩42,520 | -0.25% | 374.4만 |
|---|
| 2026.01.15 | ₩43,110 | ₩43,190 | ₩42,326 | ₩42,413 | -1.62% | 349.6만 |
|---|
| 2026.01.14 | ₩42,587 | ₩43,613 | ₩42,439 | ₩43,526 | +2.20% | 435만 |
|---|
| 2026.01.13 | ₩41,112 | ₩42,098 | ₩40,978 | ₩42,037 | +2.25% | 433.2만 |
|---|
| 2026.01.12 | ₩40,133 | ₩41,099 | ₩40,100 | ₩40,710 | +1.44% | 295.9만 |
|---|
| 2026.01.09 | ₩40,281 | ₩40,938 | ₩39,945 | ₩40,160 | -0.30% | 247.7만 |
|---|
| 2026.01.08 | ₩39,838 | ₩40,683 | ₩39,684 | ₩40,468 | +1.58% | 231만 |
|---|
| 2026.01.07 | ₩40,696 | ₩40,985 | ₩40,321 | ₩40,475 | -0.54% | 345.2만 |
|---|
| 2026.01.06 | ₩41,997 | ₩42,010 | ₩40,602 | ₩41,179 | -1.95% | 521.8만 |
|---|
| 2026.01.05 | ₩41,273 | ₩42,199 | ₩41,120 | ₩41,957 | +1.66% | 759.9만 |
|---|
| 2026.01.02 | ₩39,570 | ₩40,522 | ₩39,369 | ₩39,945 | +0.95% | 1019.1만 |
|---|
| 2025.12.31 | ₩39,570 | ₩39,583 | ₩38,779 | ₩38,940 | -1.59% | 271.1만 |
|---|
| 2025.12.30 | ₩39,208 | ₩39,785 | ₩39,074 | ₩39,114 | -0.24% | 506.8만 |
|---|
| 2025.12.29 | ₩38,940 | ₩39,235 | ₩38,702 | ₩38,765 | -0.45% | 179.9만 |
|---|
| 2025.12.26 | ₩39,624 | ₩39,637 | ₩38,537 | ₩38,953 | -1.69% | 248.2만 |
|---|
| 2025.12.24 | ₩38,819 | ₩39,007 | ₩38,437 | ₩38,846 | +0.07% | 192.2만 |
|---|
| 2025.12.23 | ₩38,980 | ₩39,315 | ₩38,524 | ₩39,020 | +0.10% | 314.7만 |
|---|
| 2025.12.22 | ₩40,053 | ₩40,254 | ₩39,107 | ₩39,302 | -1.87% | 308.3만 |
|---|
| 2025.12.19 | ₩39,181 | ₩39,785 | ₩38,645 | ₩39,168 | -0.03% | 342만 |
|---|
| 2025.12.18 | ₩39,382 | ₩39,758 | ₩37,572 | ₩37,666 | -4.36% | 677.8만 |
|---|
| 2025.12.17 | ₩39,060 | ₩40,214 | ₩37,961 | ₩38,229 | -2.13% | 700.1만 |
|---|
| 2025.12.16 | ₩38,685 | ₩39,221 | ₩38,645 | ₩38,967 | +0.73% | 589.2만 |
|---|
| 2025.12.15 | ₩39,811 | ₩40,012 | ₩37,907 | ₩38,189 | -4.08% | 734.8만 |
|---|
| 2025.12.12 | ₩41,032 | ₩41,259 | ₩39,838 | ₩40,160 | -2.12% | 217.4만 |
|---|
| 2025.12.11 | ₩40,147 | ₩40,884 | ₩39,751 | ₩40,857 | +1.77% | 430.7만 |
|---|
| 2025.12.10 | ₩40,951 | ₩42,091 | ₩40,777 | ₩41,192 | +0.59% | 269.9만 |
|---|
| 2025.12.09 | ₩40,200 | ₩42,144 | ₩40,093 | ₩41,461 | +3.14% | 330.3만 |
|---|
| 2025.12.08 | ₩40,669 | ₩40,871 | ₩39,912 | ₩40,428 | -0.59% | 354만 |
|---|
| 2025.12.05 | ₩40,294 | ₩40,750 | ₩39,262 | ₩39,798 | -1.23% | 603.4만 |
|---|
| 2025.12.04 | ₩41,327 | ₩41,528 | ₩40,482 | ₩41,206 | -0.29% | 421.8만 |
|---|
| 2025.12.03 | ₩41,246 | ₩41,729 | ₩40,884 | ₩41,420 | +0.42% | 536만 |
|---|
| 2025.12.02 | ₩39,516 | ₩41,112 | ₩39,369 | ₩40,576 | +2.68% | 485만 |
|---|
| 2025.12.01 | ₩38,417 | ₩38,615 | ₩37,331 | ₩38,068 | -0.91% | 808만 |
|---|
| 2025.11.28 | ₩41,461 | ₩41,481 | ₩40,214 | ₩40,415 | -2.52% | 449.6만 |
|---|
| 2025.11.26 | ₩38,873 | ₩40,267 | ₩38,591 | ₩40,039 | +3.00% | 370만 |
|---|
| 2025.11.25 | ₩38,832 | ₩39,217 | ₩38,336 | ₩38,900 | +0.17% | 617.7만 |
|---|
| 2025.11.24 | ₩38,256 | ₩39,738 | ₩37,947 | ₩39,677 | +3.72% | 431.7만 |
|---|
| 2025.11.21 | ₩37,237 | ₩38,088 | ₩36,632 | ₩37,626 | +1.04% | 1209.1만 |
|---|
| 2025.11.20 | ₩40,683 | ₩40,790 | ₩38,263 | ₩38,444 | -5.50% | 910.6만 |
|---|
| 2025.11.19 | ₩40,576 | ₩41,125 | ₩39,396 | ₩39,825 | -1.85% | 693.3만 |
|---|
| 2025.11.18 | ₩40,844 | ₩41,769 | ₩40,495 | ₩41,327 | +1.18% | 861.8만 |
|---|
| 2025.11.17 | ₩41,876 | ₩42,734 | ₩40,577 | ₩40,884 | -2.37% | 1577.3만 |
|---|
| 2025.11.14 | ₩42,466 | ₩43,351 | ₩41,903 | ₩41,984 | -1.14% | 760.8만 |
|---|
| 2025.11.13 | ₩45,591 | ₩46,060 | ₩43,579 | ₩43,646 | -4.26% | 790만 |
|---|
| 2025.11.12 | ₩46,677 | ₩46,717 | ₩44,893 | ₩45,229 | -3.10% | 419.4만 |
|---|
| 2025.11.11 | ₩46,569 | ₩46,616 | ₩45,705 | ₩45,778 | -1.70% | 205.2만 |
|---|
| 2025.11.10 | ₩47,320 | ₩47,334 | ₩46,610 | ₩47,213 | -0.23% | 406.6만 |
|---|
| 2025.11.07 | ₩44,625 | ₩46,261 | ₩44,277 | ₩46,248 | +3.64% | 393만 |
|---|
| 2025.11.06 | ₩45,819 | ₩45,832 | ₩44,665 | ₩44,934 | -1.93% | 486.5만 |
|---|
| 2025.11.05 | ₩45,725 | ₩46,583 | ₩45,510 | ₩46,261 | +1.17% | 278.7만 |
|---|
| 2025.11.04 | ₩46,194 | ₩46,677 | ₩44,323 | ₩44,853 | -2.90% | 839.4만 |
|---|
| 2025.11.03 | ₩47,890 | ₩48,152 | ₩46,905 | ₩47,454 | -0.91% | 355.8만 |
|---|
| 2025.10.31 | ₩48,929 | ₩49,466 | ₩48,366 | ₩48,916 | -0.03% | 431.5만 |
|---|
| 2025.10.30 | ₩48,326 | ₩48,326 | ₩47,307 | ₩47,374 | -1.97% | 477만 |
|---|
| 2025.10.29 | ₩50,579 | ₩50,619 | ₩48,661 | ₩49,251 | -2.62% | 634.5만 |
|---|
| 2025.10.28 | ₩51,249 | ₩51,732 | ₩50,565 | ₩50,619 | -1.23% | 266.1만 |
|---|
| 2025.10.27 | ₩51,316 | ₩51,590 | ₩51,001 | ₩51,196 | -0.24% | 260.6만 |
|---|
| 2025.10.24 | ₩49,573 | ₩49,633 | ₩48,903 | ₩49,265 | -0.62% | 308.8만 |
|---|
| 2025.10.23 | ₩48,634 | ₩49,600 | ₩48,433 | ₩49,117 | +0.99% | 346만 |
|---|
| 2025.10.22 | ₩48,219 | ₩48,614 | ₩47,857 | ₩48,038 | -0.38% | 416.6만 |
|---|
| 2025.10.21 | ₩48,420 | ₩50,834 | ₩48,219 | ₩49,855 | +2.96% | 657만 |
|---|
| 2025.10.20 | ₩49,332 | ₩49,788 | ₩48,950 | ₩49,412 | +0.16% | 399.1만 |
|---|
| 2025.10.17 | ₩47,025 | ₩47,877 | ₩46,576 | ₩47,441 | +0.88% | 734.6만 |
|---|
| 2025.10.16 | ₩49,493 | ₩49,667 | ₩47,904 | ₩48,205 | -2.60% | 591만 |
|---|
| 2025.10.15 | ₩49,694 | ₩50,024 | ₩49,043 | ₩49,586 | -0.22% | 298.4만 |
|---|
| 2025.10.14 | ₩49,372 | ₩50,626 | ₩48,956 | ₩50,190 | +1.66% | 395만 |
|---|
| 2025.10.13 | ₩50,994 | ₩51,678 | ₩50,726 | ₩51,638 | +1.26% | 475만 |
|---|
| 2025.10.10 | ₩54,360 | ₩54,628 | ₩51,631 | ₩51,946 | -4.44% | 649만 |
|---|