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 | ₩36,852 | ₩37,026 | ₩36,555 | ₩36,597 | -0.69% | 138.1만 |
| 2026.10.08 | ₩36,570 | ₩36,784 | ₩35,711 | ₩36,355 | -0.59% | 234.8만 |
| 2026.10.07 | ₩37,013 | ₩37,187 | ₩36,784 | ₩37,066 | +0.14% | 238.3만 |
| 2026.10.06 | ₩38,260 | ₩38,555 | ₩37,992 | ₩38,086 | -0.46% | 73.2만 |
| 2026.10.05 | ₩38,274 | ₩38,569 | ₩37,789 | ₩38,113 | -0.42% | 88.3만 |
| 2026.10.02 | ₩38,528 | ₩38,770 | ₩37,301 | ₩37,469 | -2.75% | 156.1만 |
| 2026.10.01 | ₩37,120 | ₩37,911 | ₩37,093 | ₩37,630 | +1.37% | 136.9만 |
| 2026.09.30 | ₩37,871 | ₩38,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,147 |
| -1.91% |
| 126.9만 |
| 2026.09.29 | ₩37,495 | ₩37,576 | ₩36,845 | ₩37,160 | -0.89% | 103.5만 |
|---|
| 2026.09.28 | ₩37,160 | ₩37,509 | ₩36,704 | ₩37,066 | -0.25% | 131.4만 |
|---|
| 2026.09.25 | ₩37,402 | ₩37,493 | ₩36,972 | ₩37,375 | -0.07% | 118.5만 |
|---|
| 2026.09.24 | ₩37,267 | ₩37,777 | ₩37,080 | ₩37,549 | +0.76% | 165.6만 |
|---|
| 2026.09.23 | ₩38,059 | ₩38,233 | ₩37,147 | ₩37,603 | -1.20% | 187.1만 |
|---|
| 2026.09.22 | ₩38,139 | ₩38,582 | ₩38,019 | ₩38,354 | +0.56% | 114.8만 |
|---|
| 2026.09.21 | ₩37,791 | ₩38,649 | ₩37,697 | ₩38,461 | +1.77% | 247.2만 |
|---|
| 2026.09.18 | ₩34,732 | ₩36,221 | ₩34,725 | ₩36,127 | +4.02% | 171.9만 |
|---|
| 2026.09.17 | ₩33,981 | ₩34,249 | ₩33,766 | ₩34,021 | +0.12% | 107.6만 |
|---|
| 2026.09.16 | ₩33,645 | ₩34,008 | ₩33,337 | ₩33,753 | +0.32% | 460.3만 |
|---|
| 2026.09.15 | ₩34,209 | ₩34,370 | ₩33,317 | ₩33,847 | -1.06% | 504.3만 |
|---|
| 2026.09.14 | ₩34,598 | ₩35,286 | ₩34,598 | ₩35,134 | +1.55% | 355.9만 |
|---|
| 2026.09.11 | ₩34,477 | ₩35,518 | ₩34,182 | ₩34,370 | -0.31% | 196.2만 |
|---|
| 2026.09.10 | ₩34,182 | ₩34,477 | ₩34,115 | ₩34,316 | +0.39% | 74.4만 |
|---|
| 2026.09.09 | ₩35,389 | ₩35,430 | ₩34,719 | ₩34,799 | -1.67% | 85.9만 |
|---|
| 2026.09.08 | ₩34,839 | ₩35,121 | ₩34,517 | ₩34,893 | +0.15% | 123.4만 |
|---|
| 2026.09.04 | ₩35,282 | ₩35,537 | ₩34,973 | ₩35,510 | +0.65% | 238.4만 |
|---|
| 2026.09.03 | ₩34,906 | ₩36,395 | ₩34,893 | ₩36,382 | +4.23% | 149.3만 |
|---|
| 2026.09.02 | ₩34,155 | ₩34,477 | ₩34,054 | ₩34,383 | +0.67% | 98.5만 |
|---|
| 2026.09.01 | ₩34,611 | ₩34,880 | ₩33,981 | ₩34,383 | -0.66% | 104.9만 |
|---|
| 2026.08.31 | ₩34,692 | ₩35,255 | ₩34,564 | ₩35,108 | +1.20% | 107.1만 |
|---|
| 2026.08.28 | ₩35,255 | ₩35,537 | ₩34,195 | ₩34,504 | -2.13% | 258.6만 |
|---|
| 2026.08.27 | ₩35,282 | ₩35,966 | ₩35,108 | ₩35,564 | +0.80% | 126만 |
|---|
| 2026.08.26 | ₩34,732 | ₩34,987 | ₩34,531 | ₩34,920 | +0.54% | 137.4만 |
|---|
| 2026.08.25 | ₩34,973 | ₩35,403 | ₩34,745 | ₩35,108 | +0.38% | 126.1만 |
|---|
| 2026.08.24 | ₩35,161 | ₩35,591 | ₩34,625 | ₩35,041 | -0.34% | 229.2만 |
|---|
| 2026.08.21 | ₩34,316 | ₩34,638 | ₩33,914 | ₩34,276 | -0.12% | 337만 |
|---|
| 2026.08.20 | ₩31,982 | ₩32,438 | ₩31,626 | ₩32,331 | +1.09% | 303만 |
|---|
| 2026.08.19 | ₩28,883 | ₩31,009 | ₩28,809 | ₩30,453 | +5.43% | 511.8만 |
|---|
| 2026.08.18 | ₩28,467 | ₩28,930 | ₩28,467 | ₩28,749 | +0.99% | 99.2만 |
|---|
| 2026.08.17 | ₩28,199 | ₩28,735 | ₩28,199 | ₩28,588 | +1.38% | 255.3만 |
|---|
| 2026.08.14 | ₩27,904 | ₩28,112 | ₩27,783 | ₩27,971 | +0.24% | 103.1만 |
|---|
| 2026.08.13 | ₩28,239 | ₩28,427 | ₩27,917 | ₩28,172 | -0.24% | 290.5만 |
|---|
| 2026.08.12 | ₩28,413 | ₩28,467 | ₩28,125 | ₩28,185 | -0.80% | 129.8만 |
|---|
| 2026.08.11 | ₩28,521 | ₩28,548 | ₩28,105 | ₩28,239 | -0.99% | 128.8만 |
|---|
| 2026.08.10 | ₩28,856 | ₩28,857 | ₩28,346 | ₩28,454 | -1.39% | 185만 |
|---|
| 2026.08.07 | ₩28,977 | ₩29,057 | ₩28,695 | ₩28,896 | -0.28% | 69만 |
|---|
| 2026.08.06 | ₩28,534 | ₩28,896 | ₩28,514 | ₩28,641 | +0.38% | 94.6만 |
|---|
| 2026.08.05 | ₩28,507 | ₩28,870 | ₩28,400 | ₩28,843 | +1.18% | 150.3만 |
|---|
| 2026.08.04 | ₩28,373 | ₩28,641 | ₩28,279 | ₩28,561 | +0.66% | 137.1만 |
|---|
| 2026.08.03 | ₩27,890 | ₩28,494 | ₩27,796 | ₩28,400 | +1.83% | 184.6만 |
|---|
| 2026.07.31 | ₩28,353 | ₩28,387 | ₩27,743 | ₩27,971 | -1.35% | 205.3만 |
|---|
| 2026.07.30 | ₩28,796 | ₩28,963 | ₩28,715 | ₩28,816 | +0.07% | 142.7만 |
|---|
| 2026.07.29 | ₩28,521 | ₩28,755 | ₩28,226 | ₩28,246 | -0.96% | 214.6만 |
|---|
| 2026.07.28 | ₩28,118 | ₩28,480 | ₩27,877 | ₩28,400 | +1.00% | 239만 |
|---|
| 2026.07.27 | ₩28,870 | ₩29,205 | ₩28,628 | ₩28,870 | 0.00% | 96만 |
|---|
| 2026.07.24 | ₩28,628 | ₩28,628 | ₩28,319 | ₩28,548 | -0.28% | 125.6만 |
|---|
| 2026.07.23 | ₩28,896 | ₩28,990 | ₩28,735 | ₩28,802 | -0.32% | 112.7만 |
|---|
| 2026.07.22 | ₩29,178 | ₩29,527 | ₩29,165 | ₩29,326 | +0.51% | 67.7만 |
|---|
| 2026.07.21 | ₩29,554 | ₩29,782 | ₩29,379 | ₩29,567 | +0.05% | 220.6만 |
|---|
| 2026.07.20 | ₩28,695 | ₩29,252 | ₩28,480 | ₩28,977 | +0.98% | 149.3만 |
|---|
| 2026.07.17 | ₩27,930 | ₩28,628 | ₩27,783 | ₩28,548 | +2.21% | 129.6만 |
|---|
| 2026.07.16 | ₩28,548 | ₩28,856 | ₩28,454 | ₩28,588 | +0.14% | 65.2만 |
|---|
| 2026.07.15 | ₩29,030 | ₩29,151 | ₩28,789 | ₩28,910 | -0.42% | 88.3만 |
|---|
| 2026.07.14 | ₩28,427 | ₩28,883 | ₩28,252 | ₩28,735 | +1.09% | 180.5만 |
|---|
| 2026.07.13 | ₩27,796 | ₩27,984 | ₩27,474 | ₩27,676 | -0.43% | 196.3만 |
|---|
| 2026.07.10 | ₩28,534 | ₩28,789 | ₩28,353 | ₩28,440 | -0.33% | 192.3만 |
|---|
| 2026.07.09 | ₩27,890 | ₩28,239 | ₩27,783 | ₩28,132 | +0.87% | 130.4만 |
|---|
| 2026.07.08 | ₩27,461 | ₩27,729 | ₩27,347 | ₩27,676 | +0.78% | 224.3만 |
|---|
| 2026.07.07 | ₩28,038 | ₩28,561 | ₩27,850 | ₩28,387 | +1.24% | 161.3만 |
|---|
| 2026.07.06 | ₩27,300 | ₩28,440 | ₩27,246 | ₩28,346 | +3.83% | 230.6만 |
|---|
| 2026.07.02 | ₩27,421 | ₩27,662 | ₩27,193 | ₩27,327 | -0.34% | 217.7만 |
|---|
| 2026.07.01 | ₩26,133 | ₩26,897 | ₩26,039 | ₩26,683 | +2.10% | 220.2만 |
|---|
| 2026.06.30 | ₩25,985 | ₩26,314 | ₩25,838 | ₩26,106 | +0.46% | 185.8만 |
|---|
| 2026.06.29 | ₩26,629 | ₩26,951 | ₩26,213 | ₩26,830 | +0.76% | 145.6만 |
|---|
| 2026.06.26 | ₩26,146 | ₩26,911 | ₩26,146 | ₩26,562 | +1.59% | 198.9만 |
|---|
| 2026.06.25 | ₩27,206 | ₩27,233 | ₩25,811 | ₩26,347 | -3.16% | 258.9만 |
|---|
| 2026.06.24 | ₩27,488 | ₩27,608 | ₩26,260 | ₩26,643 | -3.07% | 294.1만 |
|---|
| 2026.06.23 | ₩27,582 | ₩27,930 | ₩27,541 | ₩27,743 | +0.58% | 144.6만 |
|---|
| 2026.06.22 | ₩28,896 | ₩29,165 | ₩28,566 | ₩28,655 | -0.84% | 174.7만 |
|---|
| 2026.06.18 | ₩28,615 | ₩28,615 | ₩27,689 | ₩28,011 | -2.11% | 274.1만 |
|---|
| 2026.06.17 | ₩28,843 | ₩29,527 | ₩28,480 | ₩28,574 | -0.93% | 156.4만 |
|---|
| 2026.06.16 | ₩29,352 | ₩29,460 | ₩29,057 | ₩29,205 | -0.50% | 76.1만 |
|---|
| 2026.06.15 | ₩29,728 | ₩29,929 | ₩29,473 | ₩29,634 | -0.32% | 117.6만 |
|---|
| 2026.06.12 | ₩28,172 | ₩28,641 | ₩28,024 | ₩28,279 | +0.38% | 164.6만 |
|---|
| 2026.06.11 | ₩27,930 | ₩28,413 | ₩27,702 | ₩28,279 | +1.25% | 218만 |
|---|
| 2026.06.10 | ₩27,354 | ₩27,944 | ₩27,354 | ₩27,528 | +0.64% | 265.8만 |
|---|
| 2026.06.09 | ₩27,716 | ₩27,810 | ₩27,018 | ₩27,608 | -0.39% | 232.7만 |
|---|
| 2026.06.08 | ₩28,266 | ₩28,574 | ₩28,138 | ₩28,199 | -0.24% | 180만 |
|---|
| 2026.06.05 | ₩27,622 | ₩27,716 | ₩26,307 | ₩26,830 | -2.87% | 447만 |
|---|
| 2026.06.04 | ₩28,118 | ₩28,682 | ₩27,971 | ₩28,279 | +0.57% | 241.9만 |
|---|
| 2026.06.03 | ₩29,701 | ₩29,860 | ₩29,004 | ₩29,084 | -2.08% | 265만 |
|---|
| 2026.06.02 | ₩30,667 | ₩30,694 | ₩29,513 | ₩29,902 | -2.49% | 326.3만 |
|---|
| 2026.06.01 | ₩31,915 | ₩32,009 | ₩31,392 | ₩31,807 | -0.34% | 221.6만 |
|---|
| 2026.05.29 | ₩32,465 | ₩33,042 | ₩32,210 | ₩32,666 | +0.62% | 185.8만 |
|---|
| 2026.05.28 | ₩32,518 | ₩32,760 | ₩32,237 | ₩32,612 | +0.29% | 231.8만 |
|---|
| 2026.05.27 | ₩33,404 | ₩33,538 | ₩33,176 | ₩33,323 | -0.24% | 141.7만 |
|---|
| 2026.05.26 | ₩34,128 | ₩34,732 | ₩33,672 | ₩33,766 | -1.06% | 304.4만 |
|---|
| 2026.05.22 | ₩34,370 | ₩34,383 | ₩33,645 | ₩33,719 | -1.89% | 133.3만 |
|---|
| 2026.05.21 | ₩34,356 | ₩34,719 | ₩34,101 | ₩34,558 | +0.59% | 102.8만 |
|---|
| 2026.05.20 | ₩34,356 | ₩34,625 | ₩34,182 | ₩34,544 | +0.55% | 92.6만 |
|---|
| 2026.05.19 | ₩34,034 | ₩34,262 | ₩33,847 | ₩34,169 | +0.39% | 99.7만 |
|---|
| 2026.05.18 | ₩34,370 | ₩34,370 | ₩33,793 | ₩34,182 | -0.55% | 265.6만 |
|---|
| 2026.05.15 | ₩35,604 | ₩35,604 | ₩34,960 | ₩35,215 | -1.09% | 327.3만 |
|---|
| 2026.05.14 | ₩35,550 | ₩36,543 | ₩35,389 | ₩36,208 | +1.85% | 321.9만 |
|---|
| 2026.05.13 | ₩35,644 | ₩35,671 | ₩35,027 | ₩35,389 | -0.72% | 200.7만 |
|---|
| 2026.05.12 | ₩35,899 | ₩35,993 | ₩35,523 | ₩35,953 | +0.15% | 138.8만 |
|---|
| 2026.05.11 | ₩36,087 | ₩36,563 | ₩35,792 | ₩36,476 | +1.08% | 162.5만 |
|---|
| 2026.05.08 | ₩35,430 | ₩35,792 | ₩35,376 | ₩35,684 | +0.72% | 94.7만 |
|---|
| 2026.05.07 | ₩36,047 | ₩36,047 | ₩35,376 | ₩35,658 | -1.08% | 142.5만 |
|---|
| 2026.05.06 | ₩36,449 | ₩36,516 | ₩36,114 | ₩36,261 | -0.52% | 149.8만 |
|---|
| 2026.05.05 | ₩36,261 | ₩36,369 | ₩36,033 | ₩36,355 | +0.26% | 154.8만 |
|---|
| 2026.05.04 | ₩35,161 | ₩35,953 | ₩34,933 | ₩35,644 | +1.37% | 198.5만 |
|---|
| 2026.05.01 | ₩34,866 | ₩35,168 | ₩34,732 | ₩34,906 | +0.12% | 201.8만 |
|---|
| 2026.04.30 | ₩33,887 | ₩34,115 | ₩33,847 | ₩34,008 | +0.36% | 105.5만 |
|---|
| 2026.04.29 | ₩34,222 | ₩34,222 | ₩33,337 | ₩33,592 | -1.84% | 211.4만 |
|---|
| 2026.04.28 | ₩33,927 | ₩34,008 | ₩33,672 | ₩33,974 | +0.14% | 97.1만 |
|---|
| 2026.04.27 | ₩34,598 | ₩34,839 | ₩34,034 | ₩34,236 | -1.05% | 153.3만 |
|---|
| 2026.04.24 | ₩34,799 | ₩34,863 | ₩34,430 | ₩34,571 | -0.66% | 157만 |
|---|
| 2026.04.23 | ₩34,544 | ₩35,027 | ₩34,256 | ₩34,605 | +0.17% | 193.4만 |
|---|
| 2026.04.22 | ₩34,933 | ₩35,389 | ₩34,866 | ₩35,108 | +0.50% | 193.2만 |
|---|
| 2026.04.21 | ₩33,833 | ₩34,101 | ₩33,310 | ₩33,390 | -1.31% | 203만 |
|---|
| 2026.04.20 | ₩33,484 | ₩34,061 | ₩33,270 | ₩33,967 | +1.44% | 122.8만 |
|---|
| 2026.04.17 | ₩34,101 | ₩34,900 | ₩33,940 | ₩34,504 | +1.18% | 376.1만 |
|---|
| 2026.04.16 | ₩33,377 | ₩33,578 | ₩32,612 | ₩33,565 | +0.56% | 450.6만 |
|---|
| 2026.04.15 | ₩33,122 | ₩33,525 | ₩32,773 | ₩33,417 | +0.89% | 129.5만 |
|---|
| 2026.04.14 | ₩33,203 | ₩33,894 | ₩32,887 | ₩33,082 | -0.36% | 345.3만 |
|---|
| 2026.04.13 | ₩31,700 | ₩32,726 | ₩31,526 | ₩32,666 | +3.05% | 250만 |
|---|
| 2026.04.10 | ₩32,210 | ₩32,653 | ₩32,022 | ₩32,612 | +1.25% | 271.9만 |
|---|
| 2026.04.09 | ₩31,646 | ₩32,317 | ₩31,378 | ₩32,129 | +1.53% | 391.9만 |
|---|
| 2026.04.08 | ₩32,264 | ₩32,317 | ₩31,459 | ₩31,781 | -1.50% | 257.9만 |
|---|
| 2026.04.07 | ₩30,466 | ₩30,748 | ₩30,144 | ₩30,721 | +0.84% | 316.9만 |
|---|
| 2026.04.06 | ₩30,922 | ₩31,338 | ₩30,801 | ₩31,056 | +0.43% | 310만 |
|---|
| 2026.04.02 | ₩29,420 | ₩30,023 | ₩29,245 | ₩29,835 | +1.41% | 426.8만 |
|---|
| 2026.04.01 | ₩30,506 | ₩30,800 | ₩30,224 | ₩30,345 | -0.53% | 413.8만 |
|---|
| 2026.03.31 | ₩29,701 | ₩30,506 | ₩29,554 | ₩30,171 | +1.58% | 632.4만 |
|---|
| 2026.03.30 | ₩30,198 | ₩30,278 | ₩29,453 | ₩29,594 | -2.00% | 396.9만 |
|---|
| 2026.03.27 | ₩29,688 | ₩29,688 | ₩29,165 | ₩29,379 | -1.04% | 332만 |
|---|
| 2026.03.26 | ₩30,868 | ₩31,096 | ₩30,312 | ₩30,493 | -1.22% | 619.9만 |
|---|
| 2026.03.25 | ₩31,901 | ₩32,035 | ₩31,412 | ₩31,553 | -1.09% | 262.1만 |
|---|
| 2026.03.24 | ₩31,405 | ₩31,519 | ₩30,667 | ₩30,868 | -1.71% | 479.4만 |
|---|
| 2026.03.23 | ₩31,526 | ₩31,975 | ₩31,190 | ₩31,459 | -0.21% | 628.2만 |
|---|
| 2026.03.20 | ₩31,392 | ₩31,398 | ₩30,882 | ₩31,231 | -0.51% | 374.6만 |
|---|
| 2026.03.19 | ₩30,882 | ₩31,418 | ₩30,613 | ₩31,271 | +1.26% | 515.8만 |
|---|
| 2026.03.18 | ₩32,290 | ₩32,304 | ₩31,539 | ₩31,646 | -1.99% | 434.8만 |
|---|
| 2026.03.17 | ₩32,827 | ₩33,364 | ₩32,679 | ₩33,203 | +1.14% | 387.3만 |
|---|
| 2026.03.16 | ₩32,921 | ₩33,189 | ₩32,505 | ₩32,934 | +0.04% | 531.4만 |
|---|
| 2026.03.13 | ₩32,545 | ₩32,948 | ₩31,553 | ₩31,687 | -2.64% | 819.9만 |
|---|
| 2026.03.12 | ₩31,217 | ₩31,472 | ₩30,882 | ₩31,378 | +0.52% | 395.3만 |
|---|
| 2026.03.11 | ₩31,271 | ₩31,767 | ₩31,029 | ₩31,472 | +0.64% | 438.8만 |
|---|
| 2026.03.10 | ₩31,553 | ₩31,982 | ₩30,842 | ₩31,197 | -1.13% | 565.6만 |
|---|
| 2026.03.09 | ₩30,627 | ₩30,962 | ₩30,385 | ₩30,761 | +0.44% | 648.9만 |
|---|
| 2026.03.06 | ₩30,721 | ₩30,761 | ₩30,137 | ₩30,318 | -1.31% | 434.1만 |
|---|
| 2026.03.05 | ₩32,304 | ₩32,438 | ₩31,445 | ₩31,714 | -1.83% | 699.9만 |
|---|
| 2026.03.04 | ₩31,942 | ₩32,988 | ₩31,767 | ₩32,545 | +1.89% | 1142.3만 |
|---|
| 2026.03.03 | ₩29,889 | ₩30,721 | ₩29,460 | ₩30,385 | +1.66% | 1055만 |
|---|
| 2026.03.02 | ₩29,191 | ₩31,224 | ₩29,191 | ₩30,801 | +5.51% | 1533.2만 |
|---|
| 2026.02.27 | ₩29,433 | ₩29,540 | ₩29,004 | ₩29,218 | -0.73% | 294.3만 |
|---|
| 2026.02.26 | ₩30,318 | ₩30,399 | ₩29,621 | ₩30,023 | -0.97% | 632.7만 |
|---|
| 2026.02.25 | ₩29,661 | ₩30,976 | ₩29,473 | ₩30,828 | +3.93% | 560.1만 |
|---|
| 2026.02.24 | ₩28,065 | ₩28,829 | ₩27,957 | ₩28,722 | +2.34% | 468.3만 |
|---|
| 2026.02.23 | ₩29,446 | ₩29,487 | ₩28,440 | ₩28,688 | -2.57% | 489.8만 |
|---|
| 2026.02.20 | ₩29,822 | ₩30,318 | ₩29,627 | ₩30,157 | +1.12% | 615.4만 |
|---|
| 2026.02.19 | ₩29,352 | ₩29,916 | ₩29,205 | ₩29,902 | +1.87% | 490만 |
|---|
| 2026.02.18 | ₩29,842 | ₩30,426 | ₩29,299 | ₩29,487 | -1.19% | 428.1만 |
|---|
| 2026.02.17 | ₩30,292 | ₩30,379 | ₩29,634 | ₩30,157 | -0.44% | 605.1만 |
|---|
| 2026.02.13 | ₩29,970 | ₩30,909 | ₩29,755 | ₩30,613 | +2.15% | 700.7만 |
|---|
| 2026.02.12 | ₩30,265 | ₩30,392 | ₩28,963 | ₩29,084 | -3.90% | 518.8만 |
|---|
| 2026.02.11 | ₩30,265 | ₩30,372 | ₩29,259 | ₩30,077 | -0.62% | 768.6만 |
|---|
| 2026.02.10 | ₩30,815 | ₩31,164 | ₩30,224 | ₩30,613 | -0.65% | 373.2만 |
|---|
| 2026.02.09 | ₩30,694 | ₩31,680 | ₩30,479 | ₩31,512 | +2.67% | 552.2만 |
|---|
| 2026.02.06 | ₩29,862 | ₩31,834 | ₩29,856 | ₩31,177 | +4.40% | 621.6만 |
|---|
| 2026.02.05 | ₩31,164 | ₩31,512 | ₩27,716 | ₩28,360 | -9.00% | 1589만 |
|---|
| 2026.02.04 | ₩33,471 | ₩33,686 | ₩32,062 | ₩32,666 | -2.40% | 1445.6만 |
|---|
| 2026.02.03 | ₩34,920 | ₩34,920 | ₩32,438 | ₩34,021 | -2.57% | 2154만 |
|---|
| 2026.02.02 | ₩34,732 | ₩35,322 | ₩34,537 | ₩34,705 | -0.08% | 1750만 |
|---|
| 2026.01.30 | ₩36,878 | ₩37,650 | ₩36,422 | ₩37,294 | +1.13% | 1021.6만 |
|---|
| 2026.01.29 | ₩39,052 | ₩39,092 | ₩37,026 | ₩37,442 | -4.12% | 933.9만 |
|---|
| 2026.01.28 | ₩40,031 | ₩40,286 | ₩39,548 | ₩39,629 | -1.01% | 622.8만 |
|---|
| 2026.01.27 | ₩39,266 | ₩39,803 | ₩38,817 | ₩39,763 | +1.26% | 377.9만 |
|---|
| 2026.01.26 | ₩39,038 | ₩39,548 | ₩38,730 | ₩38,971 | -0.17% | 306.1만 |
|---|
| 2026.01.23 | ₩39,883 | ₩40,594 | ₩39,400 | ₩39,830 | -0.13% | 446.7만 |
|---|
| 2026.01.22 | ₩39,830 | ₩40,031 | ₩39,367 | ₩39,789 | -0.10% | 311만 |
|---|
| 2026.01.21 | ₩39,843 | ₩40,299 | ₩38,810 | ₩40,125 | +0.71% | 692.5만 |
|---|
| 2026.01.20 | ₩40,460 | ₩40,661 | ₩39,696 | ₩39,883 | -1.43% | 467.6만 |
|---|
| 2026.01.16 | ₩42,647 | ₩42,687 | ₩41,969 | ₩42,540 | -0.25% | 374.4만 |
|---|
| 2026.01.15 | ₩43,130 | ₩43,210 | ₩42,345 | ₩42,432 | -1.62% | 349.6만 |
|---|
| 2026.01.14 | ₩42,607 | ₩43,633 | ₩42,459 | ₩43,546 | +2.20% | 435만 |
|---|
| 2026.01.13 | ₩41,131 | ₩42,117 | ₩40,997 | ₩42,057 | +2.25% | 433.2만 |
|---|
| 2026.01.12 | ₩40,152 | ₩41,118 | ₩40,118 | ₩40,729 | +1.44% | 295.9만 |
|---|
| 2026.01.09 | ₩40,299 | ₩40,957 | ₩39,964 | ₩40,179 | -0.30% | 247.7만 |
|---|
| 2026.01.08 | ₩39,857 | ₩40,702 | ₩39,702 | ₩40,487 | +1.58% | 231만 |
|---|
| 2026.01.07 | ₩40,715 | ₩41,004 | ₩40,340 | ₩40,494 | -0.54% | 345.2만 |
|---|
| 2026.01.06 | ₩42,016 | ₩42,030 | ₩40,621 | ₩41,198 | -1.95% | 521.8만 |
|---|
| 2026.01.05 | ₩41,292 | ₩42,219 | ₩41,139 | ₩41,976 | +1.66% | 759.9만 |
|---|
| 2026.01.02 | ₩39,588 | ₩40,541 | ₩39,387 | ₩39,964 | +0.95% | 1019.1만 |
|---|
| 2025.12.31 | ₩39,588 | ₩39,602 | ₩38,797 | ₩38,958 | -1.59% | 271.1만 |
|---|
| 2025.12.30 | ₩39,226 | ₩39,803 | ₩39,092 | ₩39,132 | -0.24% | 506.8만 |
|---|
| 2025.12.29 | ₩38,958 | ₩39,253 | ₩38,720 | ₩38,783 | -0.45% | 179.9만 |
|---|
| 2025.12.26 | ₩39,642 | ₩39,655 | ₩38,555 | ₩38,971 | -1.69% | 248.2만 |
|---|
| 2025.12.24 | ₩38,837 | ₩39,025 | ₩38,455 | ₩38,864 | +0.07% | 192.2만 |
|---|
| 2025.12.23 | ₩38,998 | ₩39,333 | ₩38,542 | ₩39,038 | +0.10% | 314.7만 |
|---|
| 2025.12.22 | ₩40,071 | ₩40,272 | ₩39,125 | ₩39,320 | -1.87% | 308.3만 |
|---|
| 2025.12.19 | ₩39,199 | ₩39,803 | ₩38,663 | ₩39,186 | -0.03% | 342만 |
|---|
| 2025.12.18 | ₩39,400 | ₩39,776 | ₩37,589 | ₩37,683 | -4.36% | 677.8만 |
|---|
| 2025.12.17 | ₩39,078 | ₩40,232 | ₩37,978 | ₩38,247 | -2.13% | 700.1만 |
|---|
| 2025.12.16 | ₩38,703 | ₩39,239 | ₩38,663 | ₩38,985 | +0.73% | 589.2만 |
|---|
| 2025.12.15 | ₩39,830 | ₩40,031 | ₩37,925 | ₩38,206 | -4.08% | 734.8만 |
|---|
| 2025.12.12 | ₩41,051 | ₩41,279 | ₩39,857 | ₩40,179 | -2.12% | 217.4만 |
|---|
| 2025.12.11 | ₩40,165 | ₩40,903 | ₩39,769 | ₩40,876 | +1.77% | 430.7만 |
|---|
| 2025.12.10 | ₩40,970 | ₩42,110 | ₩40,796 | ₩41,211 | +0.59% | 269.9만 |
|---|
| 2025.12.09 | ₩40,219 | ₩42,164 | ₩40,111 | ₩41,480 | +3.14% | 330.3만 |
|---|
| 2025.12.08 | ₩40,688 | ₩40,890 | ₩39,930 | ₩40,447 | -0.59% | 354만 |
|---|
| 2025.12.05 | ₩40,313 | ₩40,769 | ₩39,280 | ₩39,816 | -1.23% | 603.4만 |
|---|
| 2025.12.04 | ₩41,346 | ₩41,547 | ₩40,500 | ₩41,225 | -0.29% | 421.8만 |
|---|
| 2025.12.03 | ₩41,265 | ₩41,748 | ₩40,903 | ₩41,440 | +0.42% | 536만 |
|---|
| 2025.12.02 | ₩39,535 | ₩41,131 | ₩39,387 | ₩40,594 | +2.68% | 485만 |
|---|
| 2025.12.01 | ₩38,435 | ₩38,633 | ₩37,348 | ₩38,086 | -0.91% | 808만 |
|---|
| 2025.11.28 | ₩41,480 | ₩41,500 | ₩40,232 | ₩40,433 | -2.52% | 449.6만 |
|---|
| 2025.11.26 | ₩38,891 | ₩40,286 | ₩38,609 | ₩40,058 | +3.00% | 370만 |
|---|
| 2025.11.25 | ₩38,850 | ₩39,235 | ₩38,354 | ₩38,917 | +0.17% | 617.7만 |
|---|
| 2025.11.24 | ₩38,274 | ₩39,756 | ₩37,965 | ₩39,696 | +3.72% | 431.7만 |
|---|
| 2025.11.21 | ₩37,254 | ₩38,106 | ₩36,649 | ₩37,643 | +1.04% | 1209.1만 |
|---|
| 2025.11.20 | ₩40,702 | ₩40,809 | ₩38,280 | ₩38,461 | -5.50% | 910.6만 |
|---|
| 2025.11.19 | ₩40,594 | ₩41,144 | ₩39,414 | ₩39,843 | -1.85% | 693.3만 |
|---|
| 2025.11.18 | ₩40,863 | ₩41,788 | ₩40,514 | ₩41,346 | +1.18% | 861.8만 |
|---|
| 2025.11.17 | ₩41,896 | ₩42,754 | ₩40,596 | ₩40,903 | -2.37% | 1577.3만 |
|---|
| 2025.11.14 | ₩42,486 | ₩43,371 | ₩41,923 | ₩42,003 | -1.14% | 760.8만 |
|---|
| 2025.11.13 | ₩45,612 | ₩46,081 | ₩43,599 | ₩43,666 | -4.26% | 790만 |
|---|
| 2025.11.12 | ₩46,698 | ₩46,739 | ₩44,914 | ₩45,249 | -3.10% | 419.4만 |
|---|
| 2025.11.11 | ₩46,591 | ₩46,638 | ₩45,726 | ₩45,799 | -1.70% | 205.2만 |
|---|
| 2025.11.10 | ₩47,342 | ₩47,356 | ₩46,631 | ₩47,235 | -0.23% | 406.6만 |
|---|
| 2025.11.07 | ₩44,646 | ₩46,282 | ₩44,297 | ₩46,269 | +3.64% | 393만 |
|---|
| 2025.11.06 | ₩45,840 | ₩45,853 | ₩44,686 | ₩44,954 | -1.93% | 486.5만 |
|---|
| 2025.11.05 | ₩45,746 | ₩46,604 | ₩45,531 | ₩46,282 | +1.17% | 278.7만 |
|---|
| 2025.11.04 | ₩46,215 | ₩46,698 | ₩44,344 | ₩44,874 | -2.90% | 839.4만 |
|---|
| 2025.11.03 | ₩47,912 | ₩48,174 | ₩46,926 | ₩47,476 | -0.91% | 355.8만 |
|---|
| 2025.10.31 | ₩48,952 | ₩49,489 | ₩48,389 | ₩48,939 | -0.03% | 431.5만 |
|---|
| 2025.10.30 | ₩48,348 | ₩48,348 | ₩47,329 | ₩47,396 | -1.97% | 477만 |
|---|
| 2025.10.29 | ₩50,602 | ₩50,642 | ₩48,684 | ₩49,274 | -2.62% | 634.5만 |
|---|
| 2025.10.28 | ₩51,273 | ₩51,756 | ₩50,589 | ₩50,642 | -1.23% | 266.1만 |
|---|
| 2025.10.27 | ₩51,340 | ₩51,614 | ₩51,025 | ₩51,219 | -0.24% | 260.6만 |
|---|
| 2025.10.24 | ₩49,596 | ₩49,656 | ₩48,925 | ₩49,287 | -0.62% | 308.8만 |
|---|
| 2025.10.23 | ₩48,657 | ₩49,623 | ₩48,456 | ₩49,140 | +0.99% | 346만 |
|---|
| 2025.10.22 | ₩48,241 | ₩48,637 | ₩47,879 | ₩48,060 | -0.38% | 416.6만 |
|---|
| 2025.10.21 | ₩48,442 | ₩50,857 | ₩48,241 | ₩49,878 | +2.96% | 657만 |
|---|
| 2025.10.20 | ₩49,355 | ₩49,811 | ₩48,972 | ₩49,435 | +0.16% | 399.1만 |
|---|
| 2025.10.17 | ₩47,047 | ₩47,899 | ₩46,598 | ₩47,463 | +0.88% | 734.6만 |
|---|
| 2025.10.16 | ₩49,516 | ₩49,690 | ₩47,926 | ₩48,228 | -2.60% | 591만 |
|---|
| 2025.10.15 | ₩49,717 | ₩50,047 | ₩49,066 | ₩49,609 | -0.22% | 298.4만 |
|---|
| 2025.10.14 | ₩49,395 | ₩50,649 | ₩48,979 | ₩50,213 | +1.66% | 395만 |
|---|
| 2025.10.13 | ₩51,018 | ₩51,702 | ₩50,750 | ₩51,662 | +1.26% | 475만 |
|---|
| 2025.10.10 | ₩54,385 | ₩54,654 | ₩51,655 | ₩51,970 | -4.44% | 649만 |
|---|