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 | ₩36,810 | ₩36,985 | ₩36,514 | ₩36,556 | -0.69% | 138.1만 |
| 2026.10.08 | ₩36,529 | ₩36,743 | ₩35,671 | ₩36,315 | -0.59% | 234.8만 |
| 2026.10.07 | ₩36,971 | ₩37,145 | ₩36,743 | ₩37,025 | +0.14% | 238.3만 |
| 2026.10.06 | ₩38,217 | ₩38,512 | ₩37,949 | ₩38,043 | -0.46% | 73.2만 |
| 2026.10.05 | ₩38,231 | ₩38,526 | ₩37,747 | ₩38,070 | -0.42% | 88.3만 |
| 2026.10.02 | ₩38,485 | ₩38,727 | ₩37,259 | ₩37,427 | -2.75% | 156.1만 |
| 2026.10.01 | ₩37,078 | ₩37,869 | ₩37,052 | ₩37,588 | +1.37% | 136.9만 |
| 2026.09.30 | ₩37,829 | ₩38,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,105 |
| -1.91% |
| 126.9만 |
| 2026.09.29 | ₩37,454 | ₩37,534 | ₩36,804 | ₩37,119 | -0.89% | 103.5만 |
|---|
| 2026.09.28 | ₩37,119 | ₩37,467 | ₩36,663 | ₩37,025 | -0.25% | 131.4만 |
|---|
| 2026.09.25 | ₩37,360 | ₩37,451 | ₩36,931 | ₩37,333 | -0.07% | 118.5만 |
|---|
| 2026.09.24 | ₩37,226 | ₩37,735 | ₩37,038 | ₩37,507 | +0.76% | 165.6만 |
|---|
| 2026.09.23 | ₩38,016 | ₩38,191 | ₩37,105 | ₩37,561 | -1.20% | 187.1만 |
|---|
| 2026.09.22 | ₩38,097 | ₩38,539 | ₩37,976 | ₩38,311 | +0.56% | 114.8만 |
|---|
| 2026.09.21 | ₩37,748 | ₩38,606 | ₩37,655 | ₩38,418 | +1.77% | 247.2만 |
|---|
| 2026.09.18 | ₩34,693 | ₩36,181 | ₩34,686 | ₩36,087 | +4.02% | 171.9만 |
|---|
| 2026.09.17 | ₩33,943 | ₩34,211 | ₩33,728 | ₩33,983 | +0.12% | 107.6만 |
|---|
| 2026.09.16 | ₩33,608 | ₩33,970 | ₩33,299 | ₩33,715 | +0.32% | 460.3만 |
|---|
| 2026.09.15 | ₩34,171 | ₩34,331 | ₩33,279 | ₩33,809 | -1.06% | 504.3만 |
|---|
| 2026.09.14 | ₩34,559 | ₩35,247 | ₩34,559 | ₩35,095 | +1.55% | 355.9만 |
|---|
| 2026.09.11 | ₩34,439 | ₩35,478 | ₩34,144 | ₩34,331 | -0.31% | 196.2만 |
|---|
| 2026.09.10 | ₩34,144 | ₩34,439 | ₩34,077 | ₩34,278 | +0.39% | 74.4만 |
|---|
| 2026.09.09 | ₩35,350 | ₩35,390 | ₩34,680 | ₩34,760 | -1.67% | 85.9만 |
|---|
| 2026.09.08 | ₩34,800 | ₩35,082 | ₩34,479 | ₩34,854 | +0.15% | 123.4만 |
|---|
| 2026.09.04 | ₩35,243 | ₩35,497 | ₩34,934 | ₩35,470 | +0.65% | 238.4만 |
|---|
| 2026.09.03 | ₩34,867 | ₩36,355 | ₩34,854 | ₩36,341 | +4.23% | 149.3만 |
|---|
| 2026.09.02 | ₩34,117 | ₩34,439 | ₩34,016 | ₩34,345 | +0.67% | 98.5만 |
|---|
| 2026.09.01 | ₩34,573 | ₩34,841 | ₩33,943 | ₩34,345 | -0.66% | 104.9만 |
|---|
| 2026.08.31 | ₩34,653 | ₩35,216 | ₩34,526 | ₩35,068 | +1.20% | 107.1만 |
|---|
| 2026.08.28 | ₩35,216 | ₩35,497 | ₩34,157 | ₩34,465 | -2.13% | 258.6만 |
|---|
| 2026.08.27 | ₩35,243 | ₩35,926 | ₩35,068 | ₩35,524 | +0.80% | 126만 |
|---|
| 2026.08.26 | ₩34,693 | ₩34,948 | ₩34,492 | ₩34,881 | +0.54% | 137.4만 |
|---|
| 2026.08.25 | ₩34,934 | ₩35,363 | ₩34,707 | ₩35,068 | +0.38% | 126.1만 |
|---|
| 2026.08.24 | ₩35,122 | ₩35,551 | ₩34,586 | ₩35,001 | -0.34% | 229.2만 |
|---|
| 2026.08.21 | ₩34,278 | ₩34,599 | ₩33,876 | ₩34,238 | -0.12% | 337만 |
|---|
| 2026.08.20 | ₩31,946 | ₩32,402 | ₩31,591 | ₩32,294 | +1.09% | 303만 |
|---|
| 2026.08.19 | ₩28,851 | ₩30,975 | ₩28,777 | ₩30,418 | +5.43% | 511.8만 |
|---|
| 2026.08.18 | ₩28,435 | ₩28,898 | ₩28,435 | ₩28,717 | +0.99% | 99.2만 |
|---|
| 2026.08.17 | ₩28,167 | ₩28,703 | ₩28,167 | ₩28,556 | +1.38% | 255.3만 |
|---|
| 2026.08.14 | ₩27,872 | ₩28,080 | ₩27,752 | ₩27,939 | +0.24% | 103.1만 |
|---|
| 2026.08.13 | ₩28,207 | ₩28,395 | ₩27,886 | ₩28,140 | -0.24% | 290.5만 |
|---|
| 2026.08.12 | ₩28,382 | ₩28,435 | ₩28,094 | ₩28,154 | -0.80% | 129.8만 |
|---|
| 2026.08.11 | ₩28,489 | ₩28,516 | ₩28,073 | ₩28,207 | -0.99% | 128.8만 |
|---|
| 2026.08.10 | ₩28,824 | ₩28,825 | ₩28,315 | ₩28,422 | -1.39% | 185만 |
|---|
| 2026.08.07 | ₩28,944 | ₩29,025 | ₩28,663 | ₩28,864 | -0.28% | 69만 |
|---|
| 2026.08.06 | ₩28,502 | ₩28,864 | ₩28,482 | ₩28,609 | +0.38% | 94.6만 |
|---|
| 2026.08.05 | ₩28,475 | ₩28,837 | ₩28,368 | ₩28,810 | +1.18% | 150.3만 |
|---|
| 2026.08.04 | ₩28,341 | ₩28,609 | ₩28,248 | ₩28,529 | +0.66% | 137.1만 |
|---|
| 2026.08.03 | ₩27,859 | ₩28,462 | ₩27,765 | ₩28,368 | +1.83% | 184.6만 |
|---|
| 2026.07.31 | ₩28,321 | ₩28,355 | ₩27,712 | ₩27,939 | -1.35% | 205.3만 |
|---|
| 2026.07.30 | ₩28,764 | ₩28,931 | ₩28,683 | ₩28,784 | +0.07% | 142.7만 |
|---|
| 2026.07.29 | ₩28,489 | ₩28,723 | ₩28,194 | ₩28,214 | -0.96% | 214.6만 |
|---|
| 2026.07.28 | ₩28,087 | ₩28,449 | ₩27,846 | ₩28,368 | +1.00% | 239만 |
|---|
| 2026.07.27 | ₩28,837 | ₩29,172 | ₩28,596 | ₩28,837 | 0.00% | 96만 |
|---|
| 2026.07.24 | ₩28,596 | ₩28,596 | ₩28,288 | ₩28,516 | -0.28% | 125.6만 |
|---|
| 2026.07.23 | ₩28,864 | ₩28,958 | ₩28,703 | ₩28,770 | -0.32% | 112.7만 |
|---|
| 2026.07.22 | ₩29,145 | ₩29,494 | ₩29,132 | ₩29,293 | +0.51% | 67.7만 |
|---|
| 2026.07.21 | ₩29,521 | ₩29,748 | ₩29,346 | ₩29,534 | +0.05% | 220.6만 |
|---|
| 2026.07.20 | ₩28,663 | ₩29,219 | ₩28,449 | ₩28,944 | +0.98% | 149.3만 |
|---|
| 2026.07.17 | ₩27,899 | ₩28,596 | ₩27,752 | ₩28,516 | +2.21% | 129.6만 |
|---|
| 2026.07.16 | ₩28,516 | ₩28,824 | ₩28,422 | ₩28,556 | +0.14% | 65.2만 |
|---|
| 2026.07.15 | ₩28,998 | ₩29,119 | ₩28,757 | ₩28,877 | -0.42% | 88.3만 |
|---|
| 2026.07.14 | ₩28,395 | ₩28,851 | ₩28,221 | ₩28,703 | +1.09% | 180.5만 |
|---|
| 2026.07.13 | ₩27,765 | ₩27,953 | ₩27,444 | ₩27,645 | -0.43% | 196.3만 |
|---|
| 2026.07.10 | ₩28,502 | ₩28,757 | ₩28,321 | ₩28,408 | -0.33% | 192.3만 |
|---|
| 2026.07.09 | ₩27,859 | ₩28,207 | ₩27,752 | ₩28,100 | +0.87% | 130.4만 |
|---|
| 2026.07.08 | ₩27,430 | ₩27,698 | ₩27,316 | ₩27,645 | +0.78% | 224.3만 |
|---|
| 2026.07.07 | ₩28,006 | ₩28,529 | ₩27,819 | ₩28,355 | +1.24% | 161.3만 |
|---|
| 2026.07.06 | ₩27,269 | ₩28,408 | ₩27,216 | ₩28,315 | +3.83% | 230.6만 |
|---|
| 2026.07.02 | ₩27,390 | ₩27,631 | ₩27,162 | ₩27,296 | -0.34% | 217.7만 |
|---|
| 2026.07.01 | ₩26,104 | ₩26,867 | ₩26,010 | ₩26,653 | +2.10% | 220.2만 |
|---|
| 2026.06.30 | ₩25,956 | ₩26,284 | ₩25,809 | ₩26,077 | +0.46% | 185.8만 |
|---|
| 2026.06.29 | ₩26,599 | ₩26,921 | ₩26,184 | ₩26,800 | +0.76% | 145.6만 |
|---|
| 2026.06.26 | ₩26,117 | ₩26,881 | ₩26,117 | ₩26,532 | +1.59% | 198.9만 |
|---|
| 2026.06.25 | ₩27,176 | ₩27,202 | ₩25,782 | ₩26,318 | -3.16% | 258.9만 |
|---|
| 2026.06.24 | ₩27,457 | ₩27,578 | ₩26,231 | ₩26,613 | -3.07% | 294.1만 |
|---|
| 2026.06.23 | ₩27,551 | ₩27,899 | ₩27,511 | ₩27,712 | +0.58% | 144.6만 |
|---|
| 2026.06.22 | ₩28,864 | ₩29,132 | ₩28,534 | ₩28,623 | -0.84% | 174.7만 |
|---|
| 2026.06.18 | ₩28,583 | ₩28,583 | ₩27,658 | ₩27,980 | -2.11% | 274.1만 |
|---|
| 2026.06.17 | ₩28,810 | ₩29,494 | ₩28,449 | ₩28,542 | -0.93% | 156.4만 |
|---|
| 2026.06.16 | ₩29,320 | ₩29,427 | ₩29,025 | ₩29,172 | -0.50% | 76.1만 |
|---|
| 2026.06.15 | ₩29,695 | ₩29,896 | ₩29,440 | ₩29,601 | -0.32% | 117.6만 |
|---|
| 2026.06.12 | ₩28,140 | ₩28,609 | ₩27,993 | ₩28,248 | +0.38% | 164.6만 |
|---|
| 2026.06.11 | ₩27,899 | ₩28,382 | ₩27,671 | ₩28,248 | +1.25% | 218만 |
|---|
| 2026.06.10 | ₩27,323 | ₩27,913 | ₩27,323 | ₩27,497 | +0.64% | 265.8만 |
|---|
| 2026.06.09 | ₩27,685 | ₩27,779 | ₩26,988 | ₩27,578 | -0.39% | 232.7만 |
|---|
| 2026.06.08 | ₩28,234 | ₩28,542 | ₩28,107 | ₩28,167 | -0.24% | 180만 |
|---|
| 2026.06.05 | ₩27,591 | ₩27,685 | ₩26,278 | ₩26,800 | -2.87% | 447만 |
|---|
| 2026.06.04 | ₩28,087 | ₩28,650 | ₩27,939 | ₩28,248 | +0.57% | 241.9만 |
|---|
| 2026.06.03 | ₩29,668 | ₩29,826 | ₩28,971 | ₩29,052 | -2.08% | 265만 |
|---|
| 2026.06.02 | ₩30,633 | ₩30,660 | ₩29,480 | ₩29,869 | -2.49% | 326.3만 |
|---|
| 2026.06.01 | ₩31,879 | ₩31,973 | ₩31,356 | ₩31,772 | -0.34% | 221.6만 |
|---|
| 2026.05.29 | ₩32,428 | ₩33,005 | ₩32,174 | ₩32,629 | +0.62% | 185.8만 |
|---|
| 2026.05.28 | ₩32,482 | ₩32,723 | ₩32,201 | ₩32,576 | +0.29% | 231.8만 |
|---|
| 2026.05.27 | ₩33,366 | ₩33,501 | ₩33,139 | ₩33,286 | -0.24% | 141.7만 |
|---|
| 2026.05.26 | ₩34,090 | ₩34,693 | ₩33,635 | ₩33,728 | -1.06% | 304.4만 |
|---|
| 2026.05.22 | ₩34,331 | ₩34,345 | ₩33,608 | ₩33,681 | -1.89% | 133.3만 |
|---|
| 2026.05.21 | ₩34,318 | ₩34,680 | ₩34,063 | ₩34,519 | +0.59% | 102.8만 |
|---|
| 2026.05.20 | ₩34,318 | ₩34,586 | ₩34,144 | ₩34,506 | +0.55% | 92.6만 |
|---|
| 2026.05.19 | ₩33,996 | ₩34,224 | ₩33,809 | ₩34,130 | +0.39% | 99.7만 |
|---|
| 2026.05.18 | ₩34,331 | ₩34,331 | ₩33,755 | ₩34,144 | -0.55% | 265.6만 |
|---|
| 2026.05.15 | ₩35,564 | ₩35,564 | ₩34,921 | ₩35,176 | -1.09% | 327.3만 |
|---|
| 2026.05.14 | ₩35,511 | ₩36,502 | ₩35,350 | ₩36,167 | +1.85% | 321.9만 |
|---|
| 2026.05.13 | ₩35,604 | ₩35,631 | ₩34,988 | ₩35,350 | -0.72% | 200.7만 |
|---|
| 2026.05.12 | ₩35,859 | ₩35,953 | ₩35,484 | ₩35,913 | +0.15% | 138.8만 |
|---|
| 2026.05.11 | ₩36,047 | ₩36,522 | ₩35,752 | ₩36,435 | +1.08% | 162.5만 |
|---|
| 2026.05.08 | ₩35,390 | ₩35,752 | ₩35,336 | ₩35,645 | +0.72% | 94.7만 |
|---|
| 2026.05.07 | ₩36,006 | ₩36,006 | ₩35,336 | ₩35,618 | -1.08% | 142.5만 |
|---|
| 2026.05.06 | ₩36,408 | ₩36,475 | ₩36,073 | ₩36,221 | -0.52% | 149.8만 |
|---|
| 2026.05.05 | ₩36,221 | ₩36,328 | ₩35,993 | ₩36,315 | +0.26% | 154.8만 |
|---|
| 2026.05.04 | ₩35,122 | ₩35,913 | ₩34,894 | ₩35,604 | +1.37% | 198.5만 |
|---|
| 2026.05.01 | ₩34,827 | ₩35,129 | ₩34,693 | ₩34,867 | +0.12% | 201.8만 |
|---|
| 2026.04.30 | ₩33,849 | ₩34,077 | ₩33,809 | ₩33,970 | +0.36% | 105.5만 |
|---|
| 2026.04.29 | ₩34,184 | ₩34,184 | ₩33,299 | ₩33,554 | -1.84% | 211.4만 |
|---|
| 2026.04.28 | ₩33,889 | ₩33,970 | ₩33,635 | ₩33,936 | +0.14% | 97.1만 |
|---|
| 2026.04.27 | ₩34,559 | ₩34,800 | ₩33,996 | ₩34,197 | -1.05% | 153.3만 |
|---|
| 2026.04.24 | ₩34,760 | ₩34,824 | ₩34,392 | ₩34,532 | -0.66% | 157만 |
|---|
| 2026.04.23 | ₩34,506 | ₩34,988 | ₩34,217 | ₩34,566 | +0.17% | 193.4만 |
|---|
| 2026.04.22 | ₩34,894 | ₩35,350 | ₩34,827 | ₩35,068 | +0.50% | 193.2만 |
|---|
| 2026.04.21 | ₩33,795 | ₩34,063 | ₩33,273 | ₩33,353 | -1.31% | 203만 |
|---|
| 2026.04.20 | ₩33,447 | ₩34,023 | ₩33,232 | ₩33,929 | +1.44% | 122.8만 |
|---|
| 2026.04.17 | ₩34,063 | ₩34,861 | ₩33,903 | ₩34,465 | +1.18% | 376.1만 |
|---|
| 2026.04.16 | ₩33,340 | ₩33,541 | ₩32,576 | ₩33,527 | +0.56% | 450.6만 |
|---|
| 2026.04.15 | ₩33,085 | ₩33,487 | ₩32,737 | ₩33,380 | +0.89% | 129.5만 |
|---|
| 2026.04.14 | ₩33,165 | ₩33,856 | ₩32,851 | ₩33,045 | -0.36% | 345.3만 |
|---|
| 2026.04.13 | ₩31,665 | ₩32,690 | ₩31,490 | ₩32,629 | +3.05% | 250만 |
|---|
| 2026.04.10 | ₩32,174 | ₩32,616 | ₩31,986 | ₩32,576 | +1.25% | 271.9만 |
|---|
| 2026.04.09 | ₩31,611 | ₩32,281 | ₩31,343 | ₩32,093 | +1.53% | 391.9만 |
|---|
| 2026.04.08 | ₩32,227 | ₩32,281 | ₩31,423 | ₩31,745 | -1.50% | 257.9만 |
|---|
| 2026.04.07 | ₩30,432 | ₩30,713 | ₩30,110 | ₩30,686 | +0.84% | 316.9만 |
|---|
| 2026.04.06 | ₩30,887 | ₩31,303 | ₩30,767 | ₩31,021 | +0.43% | 310만 |
|---|
| 2026.04.02 | ₩29,387 | ₩29,990 | ₩29,212 | ₩29,802 | +1.41% | 426.8만 |
|---|
| 2026.04.01 | ₩30,472 | ₩30,766 | ₩30,191 | ₩30,311 | -0.53% | 413.8만 |
|---|
| 2026.03.31 | ₩29,668 | ₩30,472 | ₩29,521 | ₩30,137 | +1.58% | 632.4만 |
|---|
| 2026.03.30 | ₩30,164 | ₩30,244 | ₩29,420 | ₩29,561 | -2.00% | 396.9만 |
|---|
| 2026.03.27 | ₩29,655 | ₩29,655 | ₩29,132 | ₩29,346 | -1.04% | 332만 |
|---|
| 2026.03.26 | ₩30,834 | ₩31,062 | ₩30,278 | ₩30,459 | -1.22% | 619.9만 |
|---|
| 2026.03.25 | ₩31,866 | ₩32,000 | ₩31,377 | ₩31,517 | -1.09% | 262.1만 |
|---|
| 2026.03.24 | ₩31,370 | ₩31,484 | ₩30,633 | ₩30,834 | -1.71% | 479.4만 |
|---|
| 2026.03.23 | ₩31,490 | ₩31,939 | ₩31,155 | ₩31,423 | -0.21% | 628.2만 |
|---|
| 2026.03.20 | ₩31,356 | ₩31,363 | ₩30,847 | ₩31,196 | -0.51% | 374.6만 |
|---|
| 2026.03.19 | ₩30,847 | ₩31,383 | ₩30,579 | ₩31,236 | +1.26% | 515.8만 |
|---|
| 2026.03.18 | ₩32,254 | ₩32,268 | ₩31,504 | ₩31,611 | -1.99% | 434.8만 |
|---|
| 2026.03.17 | ₩32,790 | ₩33,326 | ₩32,643 | ₩33,165 | +1.14% | 387.3만 |
|---|
| 2026.03.16 | ₩32,884 | ₩33,152 | ₩32,469 | ₩32,897 | +0.04% | 531.4만 |
|---|
| 2026.03.13 | ₩32,509 | ₩32,911 | ₩31,517 | ₩31,651 | -2.64% | 819.9만 |
|---|
| 2026.03.12 | ₩31,182 | ₩31,437 | ₩30,847 | ₩31,343 | +0.52% | 395.3만 |
|---|
| 2026.03.11 | ₩31,236 | ₩31,732 | ₩30,995 | ₩31,437 | +0.64% | 438.8만 |
|---|
| 2026.03.10 | ₩31,517 | ₩31,946 | ₩30,807 | ₩31,162 | -1.13% | 565.6만 |
|---|
| 2026.03.09 | ₩30,593 | ₩30,928 | ₩30,351 | ₩30,727 | +0.44% | 648.9만 |
|---|
| 2026.03.06 | ₩30,686 | ₩30,727 | ₩30,104 | ₩30,284 | -1.31% | 434.1만 |
|---|
| 2026.03.05 | ₩32,268 | ₩32,402 | ₩31,410 | ₩31,678 | -1.83% | 699.9만 |
|---|
| 2026.03.04 | ₩31,906 | ₩32,951 | ₩31,732 | ₩32,509 | +1.89% | 1142.3만 |
|---|
| 2026.03.03 | ₩29,856 | ₩30,686 | ₩29,427 | ₩30,351 | +1.66% | 1055만 |
|---|
| 2026.03.02 | ₩29,159 | ₩31,189 | ₩29,159 | ₩30,767 | +5.51% | 1533.2만 |
|---|
| 2026.02.27 | ₩29,400 | ₩29,507 | ₩28,971 | ₩29,186 | -0.73% | 294.3만 |
|---|
| 2026.02.26 | ₩30,284 | ₩30,365 | ₩29,588 | ₩29,990 | -0.97% | 632.7만 |
|---|
| 2026.02.25 | ₩29,628 | ₩30,941 | ₩29,440 | ₩30,794 | +3.93% | 560.1만 |
|---|
| 2026.02.24 | ₩28,033 | ₩28,797 | ₩27,926 | ₩28,690 | +2.34% | 468.3만 |
|---|
| 2026.02.23 | ₩29,413 | ₩29,454 | ₩28,408 | ₩28,656 | -2.57% | 489.8만 |
|---|
| 2026.02.20 | ₩29,789 | ₩30,284 | ₩29,594 | ₩30,124 | +1.12% | 615.4만 |
|---|
| 2026.02.19 | ₩29,320 | ₩29,882 | ₩29,172 | ₩29,869 | +1.87% | 490만 |
|---|
| 2026.02.18 | ₩29,809 | ₩30,392 | ₩29,266 | ₩29,454 | -1.19% | 428.1만 |
|---|
| 2026.02.17 | ₩30,258 | ₩30,345 | ₩29,601 | ₩30,124 | -0.44% | 605.1만 |
|---|
| 2026.02.13 | ₩29,936 | ₩30,874 | ₩29,722 | ₩30,579 | +2.15% | 700.7만 |
|---|
| 2026.02.12 | ₩30,231 | ₩30,358 | ₩28,931 | ₩29,052 | -3.90% | 518.8만 |
|---|
| 2026.02.11 | ₩30,231 | ₩30,338 | ₩29,226 | ₩30,043 | -0.62% | 768.6만 |
|---|
| 2026.02.10 | ₩30,780 | ₩31,129 | ₩30,191 | ₩30,579 | -0.65% | 373.2만 |
|---|
| 2026.02.09 | ₩30,660 | ₩31,645 | ₩30,445 | ₩31,477 | +2.67% | 552.2만 |
|---|
| 2026.02.06 | ₩29,829 | ₩31,799 | ₩29,822 | ₩31,142 | +4.40% | 621.6만 |
|---|
| 2026.02.05 | ₩31,129 | ₩31,477 | ₩27,685 | ₩28,328 | -9.00% | 1589만 |
|---|
| 2026.02.04 | ₩33,434 | ₩33,648 | ₩32,026 | ₩32,629 | -2.40% | 1445.6만 |
|---|
| 2026.02.03 | ₩34,881 | ₩34,881 | ₩32,402 | ₩33,983 | -2.57% | 2154만 |
|---|
| 2026.02.02 | ₩34,693 | ₩35,283 | ₩34,499 | ₩34,666 | -0.08% | 1750만 |
|---|
| 2026.01.30 | ₩36,837 | ₩37,608 | ₩36,382 | ₩37,253 | +1.13% | 1021.6만 |
|---|
| 2026.01.29 | ₩39,008 | ₩39,048 | ₩36,985 | ₩37,400 | -4.12% | 933.9만 |
|---|
| 2026.01.28 | ₩39,986 | ₩40,241 | ₩39,504 | ₩39,584 | -1.01% | 622.8만 |
|---|
| 2026.01.27 | ₩39,222 | ₩39,758 | ₩38,773 | ₩39,718 | +1.26% | 377.9만 |
|---|
| 2026.01.26 | ₩38,995 | ₩39,504 | ₩38,686 | ₩38,928 | -0.17% | 306.1만 |
|---|
| 2026.01.23 | ₩39,839 | ₩40,549 | ₩39,356 | ₩39,785 | -0.13% | 446.7만 |
|---|
| 2026.01.22 | ₩39,785 | ₩39,986 | ₩39,323 | ₩39,745 | -0.10% | 311만 |
|---|
| 2026.01.21 | ₩39,799 | ₩40,254 | ₩38,767 | ₩40,080 | +0.71% | 692.5만 |
|---|
| 2026.01.20 | ₩40,415 | ₩40,616 | ₩39,651 | ₩39,839 | -1.43% | 467.6만 |
|---|
| 2026.01.16 | ₩42,599 | ₩42,639 | ₩41,923 | ₩42,492 | -0.25% | 374.4만 |
|---|
| 2026.01.15 | ₩43,082 | ₩43,162 | ₩42,298 | ₩42,385 | -1.62% | 349.6만 |
|---|
| 2026.01.14 | ₩42,559 | ₩43,584 | ₩42,412 | ₩43,497 | +2.20% | 435만 |
|---|
| 2026.01.13 | ₩41,085 | ₩42,070 | ₩40,951 | ₩42,010 | +2.25% | 433.2만 |
|---|
| 2026.01.12 | ₩40,107 | ₩41,072 | ₩40,073 | ₩40,683 | +1.44% | 295.9만 |
|---|
| 2026.01.09 | ₩40,254 | ₩40,911 | ₩39,919 | ₩40,134 | -0.30% | 247.7만 |
|---|
| 2026.01.08 | ₩39,812 | ₩40,656 | ₩39,658 | ₩40,442 | +1.58% | 231만 |
|---|
| 2026.01.07 | ₩40,670 | ₩40,958 | ₩40,294 | ₩40,449 | -0.54% | 345.2만 |
|---|
| 2026.01.06 | ₩41,969 | ₩41,983 | ₩40,576 | ₩41,152 | -1.95% | 521.8만 |
|---|
| 2026.01.05 | ₩41,246 | ₩42,172 | ₩41,093 | ₩41,929 | +1.66% | 759.9만 |
|---|
| 2026.01.02 | ₩39,544 | ₩40,495 | ₩39,343 | ₩39,919 | +0.95% | 1019.1만 |
|---|
| 2025.12.31 | ₩39,544 | ₩39,557 | ₩38,753 | ₩38,914 | -1.59% | 271.1만 |
|---|
| 2025.12.30 | ₩39,182 | ₩39,758 | ₩39,048 | ₩39,088 | -0.24% | 506.8만 |
|---|
| 2025.12.29 | ₩38,914 | ₩39,209 | ₩38,677 | ₩38,740 | -0.45% | 179.9만 |
|---|
| 2025.12.26 | ₩39,598 | ₩39,611 | ₩38,512 | ₩38,928 | -1.69% | 248.2만 |
|---|
| 2025.12.24 | ₩38,794 | ₩38,981 | ₩38,412 | ₩38,820 | +0.07% | 192.2만 |
|---|
| 2025.12.23 | ₩38,954 | ₩39,289 | ₩38,499 | ₩38,995 | +0.10% | 314.7만 |
|---|
| 2025.12.22 | ₩40,026 | ₩40,227 | ₩39,082 | ₩39,276 | -1.87% | 308.3만 |
|---|
| 2025.12.19 | ₩39,155 | ₩39,758 | ₩38,619 | ₩39,142 | -0.03% | 342만 |
|---|
| 2025.12.18 | ₩39,356 | ₩39,732 | ₩37,547 | ₩37,641 | -4.36% | 677.8만 |
|---|
| 2025.12.17 | ₩39,035 | ₩40,187 | ₩37,936 | ₩38,204 | -2.13% | 700.1만 |
|---|
| 2025.12.16 | ₩38,660 | ₩39,196 | ₩38,619 | ₩38,941 | +0.73% | 589.2만 |
|---|
| 2025.12.15 | ₩39,785 | ₩39,986 | ₩37,882 | ₩38,164 | -4.08% | 734.8만 |
|---|
| 2025.12.12 | ₩41,005 | ₩41,232 | ₩39,812 | ₩40,134 | -2.12% | 217.4만 |
|---|
| 2025.12.11 | ₩40,120 | ₩40,857 | ₩39,725 | ₩40,830 | +1.77% | 430.7만 |
|---|
| 2025.12.10 | ₩40,924 | ₩42,063 | ₩40,750 | ₩41,165 | +0.59% | 269.9만 |
|---|
| 2025.12.09 | ₩40,174 | ₩42,117 | ₩40,067 | ₩41,433 | +3.14% | 330.3만 |
|---|
| 2025.12.08 | ₩40,643 | ₩40,844 | ₩39,886 | ₩40,402 | -0.59% | 354만 |
|---|
| 2025.12.05 | ₩40,268 | ₩40,723 | ₩39,236 | ₩39,772 | -1.23% | 603.4만 |
|---|
| 2025.12.04 | ₩41,299 | ₩41,500 | ₩40,455 | ₩41,179 | -0.29% | 421.8만 |
|---|
| 2025.12.03 | ₩41,219 | ₩41,701 | ₩40,857 | ₩41,393 | +0.42% | 536만 |
|---|
| 2025.12.02 | ₩39,490 | ₩41,085 | ₩39,343 | ₩40,549 | +2.68% | 485만 |
|---|
| 2025.12.01 | ₩38,392 | ₩38,590 | ₩37,306 | ₩38,043 | -0.91% | 808만 |
|---|
| 2025.11.28 | ₩41,433 | ₩41,454 | ₩40,187 | ₩40,388 | -2.52% | 449.6만 |
|---|
| 2025.11.26 | ₩38,847 | ₩40,241 | ₩38,566 | ₩40,013 | +3.00% | 370만 |
|---|
| 2025.11.25 | ₩38,807 | ₩39,192 | ₩38,311 | ₩38,874 | +0.17% | 617.7만 |
|---|
| 2025.11.24 | ₩38,231 | ₩39,711 | ₩37,923 | ₩39,651 | +3.72% | 431.7만 |
|---|
| 2025.11.21 | ₩37,212 | ₩38,063 | ₩36,608 | ₩37,601 | +1.04% | 1209.1만 |
|---|
| 2025.11.20 | ₩40,656 | ₩40,763 | ₩38,237 | ₩38,418 | -5.50% | 910.6만 |
|---|
| 2025.11.19 | ₩40,549 | ₩41,098 | ₩39,370 | ₩39,799 | -1.85% | 693.3만 |
|---|
| 2025.11.18 | ₩40,817 | ₩41,742 | ₩40,469 | ₩41,299 | +1.18% | 861.8만 |
|---|
| 2025.11.17 | ₩41,849 | ₩42,706 | ₩40,550 | ₩40,857 | -2.37% | 1577.3만 |
|---|
| 2025.11.14 | ₩42,438 | ₩43,323 | ₩41,876 | ₩41,956 | -1.14% | 760.8만 |
|---|
| 2025.11.13 | ₩45,561 | ₩46,030 | ₩43,551 | ₩43,618 | -4.26% | 790만 |
|---|
| 2025.11.12 | ₩46,646 | ₩46,686 | ₩44,864 | ₩45,199 | -3.10% | 419.4만 |
|---|
| 2025.11.11 | ₩46,539 | ₩46,586 | ₩45,675 | ₩45,748 | -1.70% | 205.2만 |
|---|
| 2025.11.10 | ₩47,289 | ₩47,303 | ₩46,579 | ₩47,182 | -0.23% | 406.6만 |
|---|
| 2025.11.07 | ₩44,596 | ₩46,231 | ₩44,247 | ₩46,217 | +3.64% | 393만 |
|---|
| 2025.11.06 | ₩45,788 | ₩45,802 | ₩44,636 | ₩44,904 | -1.93% | 486.5만 |
|---|
| 2025.11.05 | ₩45,695 | ₩46,552 | ₩45,480 | ₩46,231 | +1.17% | 278.7만 |
|---|
| 2025.11.04 | ₩46,164 | ₩46,646 | ₩44,294 | ₩44,824 | -2.90% | 839.4만 |
|---|
| 2025.11.03 | ₩47,859 | ₩48,120 | ₩46,874 | ₩47,423 | -0.91% | 355.8만 |
|---|
| 2025.10.31 | ₩48,897 | ₩49,433 | ₩48,335 | ₩48,884 | -0.03% | 431.5만 |
|---|
| 2025.10.30 | ₩48,294 | ₩48,294 | ₩47,276 | ₩47,343 | -1.97% | 477만 |
|---|
| 2025.10.29 | ₩50,546 | ₩50,586 | ₩48,629 | ₩49,219 | -2.62% | 634.5만 |
|---|
| 2025.10.28 | ₩51,216 | ₩51,698 | ₩50,532 | ₩50,586 | -1.23% | 266.1만 |
|---|
| 2025.10.27 | ₩51,283 | ₩51,556 | ₩50,968 | ₩51,162 | -0.24% | 260.6만 |
|---|
| 2025.10.24 | ₩49,541 | ₩49,601 | ₩48,871 | ₩49,232 | -0.62% | 308.8만 |
|---|
| 2025.10.23 | ₩48,603 | ₩49,567 | ₩48,402 | ₩49,085 | +0.99% | 346만 |
|---|
| 2025.10.22 | ₩48,187 | ₩48,582 | ₩47,825 | ₩48,006 | -0.38% | 416.6만 |
|---|
| 2025.10.21 | ₩48,388 | ₩50,800 | ₩48,187 | ₩49,822 | +2.96% | 657만 |
|---|
| 2025.10.20 | ₩49,299 | ₩49,755 | ₩48,917 | ₩49,380 | +0.16% | 399.1만 |
|---|
| 2025.10.17 | ₩46,995 | ₩47,845 | ₩46,546 | ₩47,410 | +0.88% | 734.6만 |
|---|
| 2025.10.16 | ₩49,460 | ₩49,634 | ₩47,872 | ₩48,174 | -2.60% | 591만 |
|---|
| 2025.10.15 | ₩49,661 | ₩49,991 | ₩49,011 | ₩49,554 | -0.22% | 298.4만 |
|---|
| 2025.10.14 | ₩49,340 | ₩50,592 | ₩48,924 | ₩50,157 | +1.66% | 395만 |
|---|
| 2025.10.13 | ₩50,961 | ₩51,644 | ₩50,693 | ₩51,604 | +1.26% | 475만 |
|---|
| 2025.10.10 | ₩54,324 | ₩54,592 | ₩51,597 | ₩51,912 | -4.44% | 649만 |
|---|