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 | ₩36,841 | ₩37,015 | ₩36,545 | ₩36,586 | -0.69% | 138.1만 |
| 2026.10.08 | ₩36,559 | ₩36,774 | ₩35,701 | ₩36,345 | -0.59% | 234.8만 |
| 2026.10.07 | ₩37,002 | ₩37,176 | ₩36,774 | ₩37,056 | +0.14% | 238.3만 |
| 2026.10.06 | ₩38,249 | ₩38,544 | ₩37,981 | ₩38,075 | -0.46% | 73.2만 |
| 2026.10.05 | ₩38,263 | ₩38,558 | ₩37,779 | ₩38,102 | -0.42% | 88.3만 |
| 2026.10.02 | ₩38,518 | ₩38,759 | ₩37,290 | ₩37,458 | -2.75% | 156.1만 |
| 2026.10.01 | ₩37,109 | ₩37,901 | ₩37,083 | ₩37,619 | +1.37% | 136.9만 |
| 2026.09.30 | ₩37,860 | ₩38,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,136 |
| -1.91% |
| 126.9만 |
| 2026.09.29 | ₩37,485 | ₩37,565 | ₩36,834 | ₩37,150 | -0.89% | 103.5만 |
|---|
| 2026.09.28 | ₩37,150 | ₩37,498 | ₩36,694 | ₩37,056 | -0.25% | 131.4만 |
|---|
| 2026.09.25 | ₩37,391 | ₩37,482 | ₩36,962 | ₩37,364 | -0.07% | 118.5만 |
|---|
| 2026.09.24 | ₩37,257 | ₩37,767 | ₩37,069 | ₩37,539 | +0.76% | 165.6만 |
|---|
| 2026.09.23 | ₩38,048 | ₩38,222 | ₩37,136 | ₩37,592 | -1.20% | 187.1만 |
|---|
| 2026.09.22 | ₩38,129 | ₩38,571 | ₩38,008 | ₩38,343 | +0.56% | 114.8만 |
|---|
| 2026.09.21 | ₩37,780 | ₩38,638 | ₩37,686 | ₩38,450 | +1.77% | 247.2만 |
|---|
| 2026.09.18 | ₩34,722 | ₩36,211 | ₩34,715 | ₩36,117 | +4.02% | 171.9만 |
|---|
| 2026.09.17 | ₩33,971 | ₩34,239 | ₩33,756 | ₩34,011 | +0.12% | 107.6만 |
|---|
| 2026.09.16 | ₩33,636 | ₩33,998 | ₩33,327 | ₩33,743 | +0.32% | 460.3만 |
|---|
| 2026.09.15 | ₩34,199 | ₩34,360 | ₩33,307 | ₩33,837 | -1.06% | 504.3만 |
|---|
| 2026.09.14 | ₩34,588 | ₩35,276 | ₩34,588 | ₩35,124 | +1.55% | 355.9만 |
|---|
| 2026.09.11 | ₩34,467 | ₩35,508 | ₩34,172 | ₩34,360 | -0.31% | 196.2만 |
|---|
| 2026.09.10 | ₩34,172 | ₩34,467 | ₩34,105 | ₩34,306 | +0.39% | 74.4만 |
|---|
| 2026.09.09 | ₩35,379 | ₩35,420 | ₩34,709 | ₩34,789 | -1.67% | 85.9만 |
|---|
| 2026.09.08 | ₩34,829 | ₩35,111 | ₩34,508 | ₩34,883 | +0.15% | 123.4만 |
|---|
| 2026.09.04 | ₩35,272 | ₩35,527 | ₩34,964 | ₩35,500 | +0.65% | 238.4만 |
|---|
| 2026.09.03 | ₩34,896 | ₩36,385 | ₩34,883 | ₩36,372 | +4.23% | 149.3만 |
|---|
| 2026.09.02 | ₩34,145 | ₩34,467 | ₩34,045 | ₩34,373 | +0.67% | 98.5만 |
|---|
| 2026.09.01 | ₩34,601 | ₩34,870 | ₩33,971 | ₩34,373 | -0.66% | 104.9만 |
|---|
| 2026.08.31 | ₩34,682 | ₩35,245 | ₩34,554 | ₩35,098 | +1.20% | 107.1만 |
|---|
| 2026.08.28 | ₩35,245 | ₩35,527 | ₩34,186 | ₩34,494 | -2.13% | 258.6만 |
|---|
| 2026.08.27 | ₩35,272 | ₩35,956 | ₩35,098 | ₩35,554 | +0.80% | 126만 |
|---|
| 2026.08.26 | ₩34,722 | ₩34,977 | ₩34,521 | ₩34,910 | +0.54% | 137.4만 |
|---|
| 2026.08.25 | ₩34,964 | ₩35,393 | ₩34,736 | ₩35,098 | +0.38% | 126.1만 |
|---|
| 2026.08.24 | ₩35,151 | ₩35,580 | ₩34,615 | ₩35,031 | -0.34% | 229.2만 |
|---|
| 2026.08.21 | ₩34,306 | ₩34,628 | ₩33,904 | ₩34,266 | -0.12% | 337만 |
|---|
| 2026.08.20 | ₩31,973 | ₩32,429 | ₩31,617 | ₩32,321 | +1.09% | 303만 |
|---|
| 2026.08.19 | ₩28,875 | ₩31,000 | ₩28,801 | ₩30,444 | +5.43% | 511.8만 |
|---|
| 2026.08.18 | ₩28,459 | ₩28,922 | ₩28,459 | ₩28,741 | +0.99% | 99.2만 |
|---|
| 2026.08.17 | ₩28,191 | ₩28,727 | ₩28,191 | ₩28,580 | +1.38% | 255.3만 |
|---|
| 2026.08.14 | ₩27,896 | ₩28,104 | ₩27,775 | ₩27,963 | +0.24% | 103.1만 |
|---|
| 2026.08.13 | ₩28,231 | ₩28,419 | ₩27,909 | ₩28,164 | -0.24% | 290.5만 |
|---|
| 2026.08.12 | ₩28,405 | ₩28,459 | ₩28,117 | ₩28,177 | -0.80% | 129.8만 |
|---|
| 2026.08.11 | ₩28,513 | ₩28,539 | ₩28,097 | ₩28,231 | -0.99% | 128.8만 |
|---|
| 2026.08.10 | ₩28,848 | ₩28,849 | ₩28,338 | ₩28,446 | -1.39% | 185만 |
|---|
| 2026.08.07 | ₩28,969 | ₩29,049 | ₩28,687 | ₩28,888 | -0.28% | 69만 |
|---|
| 2026.08.06 | ₩28,526 | ₩28,888 | ₩28,506 | ₩28,633 | +0.38% | 94.6만 |
|---|
| 2026.08.05 | ₩28,499 | ₩28,861 | ₩28,392 | ₩28,835 | +1.18% | 150.3만 |
|---|
| 2026.08.04 | ₩28,365 | ₩28,633 | ₩28,271 | ₩28,553 | +0.66% | 137.1만 |
|---|
| 2026.08.03 | ₩27,882 | ₩28,486 | ₩27,788 | ₩28,392 | +1.83% | 184.6만 |
|---|
| 2026.07.31 | ₩28,345 | ₩28,379 | ₩27,735 | ₩27,963 | -1.35% | 205.3만 |
|---|
| 2026.07.30 | ₩28,788 | ₩28,955 | ₩28,707 | ₩28,808 | +0.07% | 142.7만 |
|---|
| 2026.07.29 | ₩28,513 | ₩28,747 | ₩28,218 | ₩28,238 | -0.96% | 214.6만 |
|---|
| 2026.07.28 | ₩28,110 | ₩28,472 | ₩27,869 | ₩28,392 | +1.00% | 239만 |
|---|
| 2026.07.27 | ₩28,861 | ₩29,197 | ₩28,620 | ₩28,861 | 0.00% | 96만 |
|---|
| 2026.07.24 | ₩28,620 | ₩28,620 | ₩28,311 | ₩28,539 | -0.28% | 125.6만 |
|---|
| 2026.07.23 | ₩28,888 | ₩28,982 | ₩28,727 | ₩28,794 | -0.32% | 112.7만 |
|---|
| 2026.07.22 | ₩29,170 | ₩29,518 | ₩29,156 | ₩29,317 | +0.51% | 67.7만 |
|---|
| 2026.07.21 | ₩29,545 | ₩29,773 | ₩29,371 | ₩29,559 | +0.05% | 220.6만 |
|---|
| 2026.07.20 | ₩28,687 | ₩29,244 | ₩28,472 | ₩28,969 | +0.98% | 149.3만 |
|---|
| 2026.07.17 | ₩27,923 | ₩28,620 | ₩27,775 | ₩28,539 | +2.21% | 129.6만 |
|---|
| 2026.07.16 | ₩28,539 | ₩28,848 | ₩28,446 | ₩28,580 | +0.14% | 65.2만 |
|---|
| 2026.07.15 | ₩29,022 | ₩29,143 | ₩28,781 | ₩28,902 | -0.42% | 88.3만 |
|---|
| 2026.07.14 | ₩28,419 | ₩28,875 | ₩28,244 | ₩28,727 | +1.09% | 180.5만 |
|---|
| 2026.07.13 | ₩27,788 | ₩27,976 | ₩27,467 | ₩27,668 | -0.43% | 196.3만 |
|---|
| 2026.07.10 | ₩28,526 | ₩28,781 | ₩28,345 | ₩28,432 | -0.33% | 192.3만 |
|---|
| 2026.07.09 | ₩27,882 | ₩28,231 | ₩27,775 | ₩28,124 | +0.87% | 130.4만 |
|---|
| 2026.07.08 | ₩27,453 | ₩27,721 | ₩27,339 | ₩27,668 | +0.78% | 224.3만 |
|---|
| 2026.07.07 | ₩28,030 | ₩28,553 | ₩27,842 | ₩28,379 | +1.24% | 161.3만 |
|---|
| 2026.07.06 | ₩27,292 | ₩28,432 | ₩27,239 | ₩28,338 | +3.83% | 230.6만 |
|---|
| 2026.07.02 | ₩27,413 | ₩27,654 | ₩27,185 | ₩27,319 | -0.34% | 217.7만 |
|---|
| 2026.07.01 | ₩26,125 | ₩26,890 | ₩26,032 | ₩26,675 | +2.10% | 220.2만 |
|---|
| 2026.06.30 | ₩25,978 | ₩26,306 | ₩25,830 | ₩26,099 | +0.46% | 185.8만 |
|---|
| 2026.06.29 | ₩26,622 | ₩26,944 | ₩26,206 | ₩26,823 | +0.76% | 145.6만 |
|---|
| 2026.06.26 | ₩26,139 | ₩26,903 | ₩26,139 | ₩26,555 | +1.59% | 198.9만 |
|---|
| 2026.06.25 | ₩27,198 | ₩27,225 | ₩25,804 | ₩26,340 | -3.16% | 258.9만 |
|---|
| 2026.06.24 | ₩27,480 | ₩27,601 | ₩26,253 | ₩26,635 | -3.07% | 294.1만 |
|---|
| 2026.06.23 | ₩27,574 | ₩27,923 | ₩27,534 | ₩27,735 | +0.58% | 144.6만 |
|---|
| 2026.06.22 | ₩28,888 | ₩29,156 | ₩28,558 | ₩28,647 | -0.84% | 174.7만 |
|---|
| 2026.06.18 | ₩28,607 | ₩28,607 | ₩27,681 | ₩28,003 | -2.11% | 274.1만 |
|---|
| 2026.06.17 | ₩28,835 | ₩29,518 | ₩28,472 | ₩28,566 | -0.93% | 156.4만 |
|---|
| 2026.06.16 | ₩29,344 | ₩29,451 | ₩29,049 | ₩29,197 | -0.50% | 76.1만 |
|---|
| 2026.06.15 | ₩29,720 | ₩29,921 | ₩29,465 | ₩29,626 | -0.32% | 117.6만 |
|---|
| 2026.06.12 | ₩28,164 | ₩28,633 | ₩28,016 | ₩28,271 | +0.38% | 164.6만 |
|---|
| 2026.06.11 | ₩27,923 | ₩28,405 | ₩27,695 | ₩28,271 | +1.25% | 218만 |
|---|
| 2026.06.10 | ₩27,346 | ₩27,936 | ₩27,346 | ₩27,520 | +0.64% | 265.8만 |
|---|
| 2026.06.09 | ₩27,708 | ₩27,802 | ₩27,011 | ₩27,601 | -0.39% | 232.7만 |
|---|
| 2026.06.08 | ₩28,258 | ₩28,566 | ₩28,130 | ₩28,191 | -0.24% | 180만 |
|---|
| 2026.06.05 | ₩27,614 | ₩27,708 | ₩26,300 | ₩26,823 | -2.87% | 447만 |
|---|
| 2026.06.04 | ₩28,110 | ₩28,674 | ₩27,963 | ₩28,271 | +0.57% | 241.9만 |
|---|
| 2026.06.03 | ₩29,693 | ₩29,851 | ₩28,995 | ₩29,076 | -2.08% | 265만 |
|---|
| 2026.06.02 | ₩30,658 | ₩30,685 | ₩29,505 | ₩29,894 | -2.49% | 326.3만 |
|---|
| 2026.06.01 | ₩31,906 | ₩32,000 | ₩31,383 | ₩31,798 | -0.34% | 221.6만 |
|---|
| 2026.05.29 | ₩32,456 | ₩33,032 | ₩32,201 | ₩32,657 | +0.62% | 185.8만 |
|---|
| 2026.05.28 | ₩32,509 | ₩32,751 | ₩32,228 | ₩32,603 | +0.29% | 231.8만 |
|---|
| 2026.05.27 | ₩33,394 | ₩33,529 | ₩33,166 | ₩33,314 | -0.24% | 141.7만 |
|---|
| 2026.05.26 | ₩34,119 | ₩34,722 | ₩33,663 | ₩33,756 | -1.06% | 304.4만 |
|---|
| 2026.05.22 | ₩34,360 | ₩34,373 | ₩33,636 | ₩33,710 | -1.89% | 133.3만 |
|---|
| 2026.05.21 | ₩34,347 | ₩34,709 | ₩34,092 | ₩34,548 | +0.59% | 102.8만 |
|---|
| 2026.05.20 | ₩34,347 | ₩34,615 | ₩34,172 | ₩34,534 | +0.55% | 92.6만 |
|---|
| 2026.05.19 | ₩34,025 | ₩34,253 | ₩33,837 | ₩34,159 | +0.39% | 99.7만 |
|---|
| 2026.05.18 | ₩34,360 | ₩34,360 | ₩33,783 | ₩34,172 | -0.55% | 265.6만 |
|---|
| 2026.05.15 | ₩35,594 | ₩35,594 | ₩34,950 | ₩35,205 | -1.09% | 327.3만 |
|---|
| 2026.05.14 | ₩35,540 | ₩36,533 | ₩35,379 | ₩36,197 | +1.85% | 321.9만 |
|---|
| 2026.05.13 | ₩35,634 | ₩35,661 | ₩35,017 | ₩35,379 | -0.72% | 200.7만 |
|---|
| 2026.05.12 | ₩35,889 | ₩35,983 | ₩35,513 | ₩35,943 | +0.15% | 138.8만 |
|---|
| 2026.05.11 | ₩36,077 | ₩36,553 | ₩35,782 | ₩36,466 | +1.08% | 162.5만 |
|---|
| 2026.05.08 | ₩35,420 | ₩35,782 | ₩35,366 | ₩35,674 | +0.72% | 94.7만 |
|---|
| 2026.05.07 | ₩36,036 | ₩36,036 | ₩35,366 | ₩35,648 | -1.08% | 142.5만 |
|---|
| 2026.05.06 | ₩36,439 | ₩36,506 | ₩36,103 | ₩36,251 | -0.52% | 149.8만 |
|---|
| 2026.05.05 | ₩36,251 | ₩36,358 | ₩36,023 | ₩36,345 | +0.26% | 154.8만 |
|---|
| 2026.05.04 | ₩35,151 | ₩35,943 | ₩34,923 | ₩35,634 | +1.37% | 198.5만 |
|---|
| 2026.05.01 | ₩34,856 | ₩35,158 | ₩34,722 | ₩34,896 | +0.12% | 201.8만 |
|---|
| 2026.04.30 | ₩33,877 | ₩34,105 | ₩33,837 | ₩33,998 | +0.36% | 105.5만 |
|---|
| 2026.04.29 | ₩34,212 | ₩34,212 | ₩33,327 | ₩33,582 | -1.84% | 211.4만 |
|---|
| 2026.04.28 | ₩33,917 | ₩33,998 | ₩33,663 | ₩33,964 | +0.14% | 97.1만 |
|---|
| 2026.04.27 | ₩34,588 | ₩34,829 | ₩34,025 | ₩34,226 | -1.05% | 153.3만 |
|---|
| 2026.04.24 | ₩34,789 | ₩34,854 | ₩34,420 | ₩34,561 | -0.66% | 157만 |
|---|
| 2026.04.23 | ₩34,534 | ₩35,017 | ₩34,246 | ₩34,595 | +0.17% | 193.4만 |
|---|
| 2026.04.22 | ₩34,923 | ₩35,379 | ₩34,856 | ₩35,098 | +0.50% | 193.2만 |
|---|
| 2026.04.21 | ₩33,824 | ₩34,092 | ₩33,301 | ₩33,381 | -1.31% | 203만 |
|---|
| 2026.04.20 | ₩33,475 | ₩34,052 | ₩33,260 | ₩33,958 | +1.44% | 122.8만 |
|---|
| 2026.04.17 | ₩34,092 | ₩34,890 | ₩33,931 | ₩34,494 | +1.18% | 376.1만 |
|---|
| 2026.04.16 | ₩33,368 | ₩33,569 | ₩32,603 | ₩33,555 | +0.56% | 450.6만 |
|---|
| 2026.04.15 | ₩33,113 | ₩33,515 | ₩32,764 | ₩33,408 | +0.89% | 129.5만 |
|---|
| 2026.04.14 | ₩33,193 | ₩33,884 | ₩32,878 | ₩33,073 | -0.36% | 345.3만 |
|---|
| 2026.04.13 | ₩31,691 | ₩32,717 | ₩31,517 | ₩32,657 | +3.05% | 250만 |
|---|
| 2026.04.10 | ₩32,201 | ₩32,643 | ₩32,013 | ₩32,603 | +1.25% | 271.9만 |
|---|
| 2026.04.09 | ₩31,637 | ₩32,308 | ₩31,369 | ₩32,120 | +1.53% | 391.9만 |
|---|
| 2026.04.08 | ₩32,254 | ₩32,308 | ₩31,450 | ₩31,772 | -1.50% | 257.9만 |
|---|
| 2026.04.07 | ₩30,457 | ₩30,739 | ₩30,135 | ₩30,712 | +0.84% | 316.9만 |
|---|
| 2026.04.06 | ₩30,913 | ₩31,329 | ₩30,793 | ₩31,047 | +0.43% | 310만 |
|---|
| 2026.04.02 | ₩29,411 | ₩30,015 | ₩29,237 | ₩29,827 | +1.41% | 426.8만 |
|---|
| 2026.04.01 | ₩30,498 | ₩30,791 | ₩30,216 | ₩30,337 | -0.53% | 413.8만 |
|---|
| 2026.03.31 | ₩29,693 | ₩30,498 | ₩29,545 | ₩30,162 | +1.58% | 632.4만 |
|---|
| 2026.03.30 | ₩30,189 | ₩30,270 | ₩29,445 | ₩29,586 | -2.00% | 396.9만 |
|---|
| 2026.03.27 | ₩29,679 | ₩29,679 | ₩29,156 | ₩29,371 | -1.04% | 332만 |
|---|
| 2026.03.26 | ₩30,860 | ₩31,088 | ₩30,303 | ₩30,484 | -1.22% | 619.9만 |
|---|
| 2026.03.25 | ₩31,892 | ₩32,026 | ₩31,403 | ₩31,544 | -1.09% | 262.1만 |
|---|
| 2026.03.24 | ₩31,396 | ₩31,510 | ₩30,658 | ₩30,860 | -1.71% | 479.4만 |
|---|
| 2026.03.23 | ₩31,517 | ₩31,966 | ₩31,182 | ₩31,450 | -0.21% | 628.2만 |
|---|
| 2026.03.20 | ₩31,383 | ₩31,389 | ₩30,873 | ₩31,222 | -0.51% | 374.6만 |
|---|
| 2026.03.19 | ₩30,873 | ₩31,409 | ₩30,605 | ₩31,262 | +1.26% | 515.8만 |
|---|
| 2026.03.18 | ₩32,281 | ₩32,295 | ₩31,530 | ₩31,637 | -1.99% | 434.8만 |
|---|
| 2026.03.17 | ₩32,818 | ₩33,354 | ₩32,670 | ₩33,193 | +1.14% | 387.3만 |
|---|
| 2026.03.16 | ₩32,912 | ₩33,180 | ₩32,496 | ₩32,925 | +0.04% | 531.4만 |
|---|
| 2026.03.13 | ₩32,536 | ₩32,938 | ₩31,544 | ₩31,678 | -2.64% | 819.9만 |
|---|
| 2026.03.12 | ₩31,208 | ₩31,463 | ₩30,873 | ₩31,369 | +0.52% | 395.3만 |
|---|
| 2026.03.11 | ₩31,262 | ₩31,758 | ₩31,021 | ₩31,463 | +0.64% | 438.8만 |
|---|
| 2026.03.10 | ₩31,544 | ₩31,973 | ₩30,833 | ₩31,188 | -1.13% | 565.6만 |
|---|
| 2026.03.09 | ₩30,618 | ₩30,954 | ₩30,377 | ₩30,752 | +0.44% | 648.9만 |
|---|
| 2026.03.06 | ₩30,712 | ₩30,752 | ₩30,129 | ₩30,310 | -1.31% | 434.1만 |
|---|
| 2026.03.05 | ₩32,295 | ₩32,429 | ₩31,436 | ₩31,705 | -1.83% | 699.9만 |
|---|
| 2026.03.04 | ₩31,933 | ₩32,979 | ₩31,758 | ₩32,536 | +1.89% | 1142.3만 |
|---|
| 2026.03.03 | ₩29,881 | ₩30,712 | ₩29,451 | ₩30,377 | +1.66% | 1055만 |
|---|
| 2026.03.02 | ₩29,183 | ₩31,215 | ₩29,183 | ₩30,793 | +5.51% | 1533.2만 |
|---|
| 2026.02.27 | ₩29,425 | ₩29,532 | ₩28,995 | ₩29,210 | -0.73% | 294.3만 |
|---|
| 2026.02.26 | ₩30,310 | ₩30,390 | ₩29,612 | ₩30,015 | -0.97% | 632.7만 |
|---|
| 2026.02.25 | ₩29,653 | ₩30,967 | ₩29,465 | ₩30,819 | +3.93% | 560.1만 |
|---|
| 2026.02.24 | ₩28,057 | ₩28,821 | ₩27,949 | ₩28,714 | +2.34% | 468.3만 |
|---|
| 2026.02.23 | ₩29,438 | ₩29,478 | ₩28,432 | ₩28,680 | -2.57% | 489.8만 |
|---|
| 2026.02.20 | ₩29,814 | ₩30,310 | ₩29,619 | ₩30,149 | +1.12% | 615.4만 |
|---|
| 2026.02.19 | ₩29,344 | ₩29,907 | ₩29,197 | ₩29,894 | +1.87% | 490만 |
|---|
| 2026.02.18 | ₩29,834 | ₩30,417 | ₩29,290 | ₩29,478 | -1.19% | 428.1만 |
|---|
| 2026.02.17 | ₩30,283 | ₩30,370 | ₩29,626 | ₩30,149 | -0.44% | 605.1만 |
|---|
| 2026.02.13 | ₩29,961 | ₩30,900 | ₩29,746 | ₩30,605 | +2.15% | 700.7만 |
|---|
| 2026.02.12 | ₩30,256 | ₩30,384 | ₩28,955 | ₩29,076 | -3.90% | 518.8만 |
|---|
| 2026.02.11 | ₩30,256 | ₩30,363 | ₩29,250 | ₩30,068 | -0.62% | 768.6만 |
|---|
| 2026.02.10 | ₩30,806 | ₩31,155 | ₩30,216 | ₩30,605 | -0.65% | 373.2만 |
|---|
| 2026.02.09 | ₩30,685 | ₩31,671 | ₩30,471 | ₩31,503 | +2.67% | 552.2만 |
|---|
| 2026.02.06 | ₩29,854 | ₩31,825 | ₩29,847 | ₩31,168 | +4.40% | 621.6만 |
|---|
| 2026.02.05 | ₩31,155 | ₩31,503 | ₩27,708 | ₩28,352 | -9.00% | 1589만 |
|---|
| 2026.02.04 | ₩33,461 | ₩33,676 | ₩32,053 | ₩32,657 | -2.40% | 1445.6만 |
|---|
| 2026.02.03 | ₩34,910 | ₩34,910 | ₩32,429 | ₩34,011 | -2.57% | 2154만 |
|---|
| 2026.02.02 | ₩34,722 | ₩35,312 | ₩34,528 | ₩34,695 | -0.08% | 1750만 |
|---|
| 2026.01.30 | ₩36,868 | ₩37,639 | ₩36,412 | ₩37,284 | +1.13% | 1021.6만 |
|---|
| 2026.01.29 | ₩39,041 | ₩39,081 | ₩37,015 | ₩37,431 | -4.12% | 933.9만 |
|---|
| 2026.01.28 | ₩40,020 | ₩40,274 | ₩39,537 | ₩39,617 | -1.01% | 622.8만 |
|---|
| 2026.01.27 | ₩39,255 | ₩39,792 | ₩38,806 | ₩39,751 | +1.26% | 377.9만 |
|---|
| 2026.01.26 | ₩39,027 | ₩39,537 | ₩38,719 | ₩38,960 | -0.17% | 306.1만 |
|---|
| 2026.01.23 | ₩39,872 | ₩40,583 | ₩39,389 | ₩39,818 | -0.13% | 446.7만 |
|---|
| 2026.01.22 | ₩39,818 | ₩40,020 | ₩39,356 | ₩39,778 | -0.10% | 311만 |
|---|
| 2026.01.21 | ₩39,832 | ₩40,288 | ₩38,799 | ₩40,113 | +0.71% | 692.5만 |
|---|
| 2026.01.20 | ₩40,449 | ₩40,650 | ₩39,684 | ₩39,872 | -1.43% | 467.6만 |
|---|
| 2026.01.16 | ₩42,635 | ₩42,675 | ₩41,958 | ₩42,528 | -0.25% | 374.4만 |
|---|
| 2026.01.15 | ₩43,118 | ₩43,198 | ₩42,333 | ₩42,420 | -1.62% | 349.6만 |
|---|
| 2026.01.14 | ₩42,595 | ₩43,621 | ₩42,447 | ₩43,533 | +2.20% | 435만 |
|---|
| 2026.01.13 | ₩41,119 | ₩42,105 | ₩40,985 | ₩42,045 | +2.25% | 433.2만 |
|---|
| 2026.01.12 | ₩40,140 | ₩41,106 | ₩40,107 | ₩40,717 | +1.44% | 295.9만 |
|---|
| 2026.01.09 | ₩40,288 | ₩40,945 | ₩39,953 | ₩40,167 | -0.30% | 247.7만 |
|---|
| 2026.01.08 | ₩39,845 | ₩40,690 | ₩39,691 | ₩40,476 | +1.58% | 231만 |
|---|
| 2026.01.07 | ₩40,704 | ₩40,992 | ₩40,328 | ₩40,482 | -0.54% | 345.2만 |
|---|
| 2026.01.06 | ₩42,005 | ₩42,018 | ₩40,610 | ₩41,186 | -1.95% | 521.8만 |
|---|
| 2026.01.05 | ₩41,280 | ₩42,207 | ₩41,127 | ₩41,964 | +1.66% | 759.9만 |
|---|
| 2026.01.02 | ₩39,577 | ₩40,529 | ₩39,376 | ₩39,953 | +0.95% | 1019.1만 |
|---|
| 2025.12.31 | ₩39,577 | ₩39,590 | ₩38,786 | ₩38,947 | -1.59% | 271.1만 |
|---|
| 2025.12.30 | ₩39,215 | ₩39,792 | ₩39,081 | ₩39,121 | -0.24% | 506.8만 |
|---|
| 2025.12.29 | ₩38,947 | ₩39,242 | ₩38,709 | ₩38,772 | -0.45% | 179.9만 |
|---|
| 2025.12.26 | ₩39,631 | ₩39,644 | ₩38,544 | ₩38,960 | -1.69% | 248.2만 |
|---|
| 2025.12.24 | ₩38,826 | ₩39,014 | ₩38,444 | ₩38,853 | +0.07% | 192.2만 |
|---|
| 2025.12.23 | ₩38,987 | ₩39,322 | ₩38,531 | ₩39,027 | +0.10% | 314.7만 |
|---|
| 2025.12.22 | ₩40,060 | ₩40,261 | ₩39,114 | ₩39,309 | -1.87% | 308.3만 |
|---|
| 2025.12.19 | ₩39,188 | ₩39,792 | ₩38,652 | ₩39,175 | -0.03% | 342만 |
|---|
| 2025.12.18 | ₩39,389 | ₩39,765 | ₩37,579 | ₩37,673 | -4.36% | 677.8만 |
|---|
| 2025.12.17 | ₩39,067 | ₩40,221 | ₩37,968 | ₩38,236 | -2.13% | 700.1만 |
|---|
| 2025.12.16 | ₩38,692 | ₩39,228 | ₩38,652 | ₩38,974 | +0.73% | 589.2만 |
|---|
| 2025.12.15 | ₩39,818 | ₩40,020 | ₩37,914 | ₩38,196 | -4.08% | 734.8만 |
|---|
| 2025.12.12 | ₩41,039 | ₩41,267 | ₩39,845 | ₩40,167 | -2.12% | 217.4만 |
|---|
| 2025.12.11 | ₩40,154 | ₩40,891 | ₩39,758 | ₩40,865 | +1.77% | 430.7만 |
|---|
| 2025.12.10 | ₩40,958 | ₩42,098 | ₩40,784 | ₩41,200 | +0.59% | 269.9만 |
|---|
| 2025.12.09 | ₩40,207 | ₩42,152 | ₩40,100 | ₩41,468 | +3.14% | 330.3만 |
|---|
| 2025.12.08 | ₩40,677 | ₩40,878 | ₩39,919 | ₩40,435 | -0.59% | 354만 |
|---|
| 2025.12.05 | ₩40,301 | ₩40,757 | ₩39,269 | ₩39,805 | -1.23% | 603.4만 |
|---|
| 2025.12.04 | ₩41,334 | ₩41,535 | ₩40,489 | ₩41,213 | -0.29% | 421.8만 |
|---|
| 2025.12.03 | ₩41,253 | ₩41,736 | ₩40,891 | ₩41,428 | +0.42% | 536만 |
|---|
| 2025.12.02 | ₩39,523 | ₩41,119 | ₩39,376 | ₩40,583 | +2.68% | 485만 |
|---|
| 2025.12.01 | ₩38,424 | ₩38,622 | ₩37,337 | ₩38,075 | -0.91% | 808만 |
|---|
| 2025.11.28 | ₩41,468 | ₩41,488 | ₩40,221 | ₩40,422 | -2.52% | 449.6만 |
|---|
| 2025.11.26 | ₩38,880 | ₩40,274 | ₩38,598 | ₩40,046 | +3.00% | 370만 |
|---|
| 2025.11.25 | ₩38,839 | ₩39,224 | ₩38,343 | ₩38,906 | +0.17% | 617.7만 |
|---|
| 2025.11.24 | ₩38,263 | ₩39,745 | ₩37,954 | ₩39,684 | +3.72% | 431.7만 |
|---|
| 2025.11.21 | ₩37,243 | ₩38,095 | ₩36,639 | ₩37,632 | +1.04% | 1209.1만 |
|---|
| 2025.11.20 | ₩40,690 | ₩40,797 | ₩38,269 | ₩38,450 | -5.50% | 910.6만 |
|---|
| 2025.11.19 | ₩40,583 | ₩41,133 | ₩39,403 | ₩39,832 | -1.85% | 693.3만 |
|---|
| 2025.11.18 | ₩40,851 | ₩41,777 | ₩40,502 | ₩41,334 | +1.18% | 861.8만 |
|---|
| 2025.11.17 | ₩41,884 | ₩42,742 | ₩40,584 | ₩40,891 | -2.37% | 1577.3만 |
|---|
| 2025.11.14 | ₩42,474 | ₩43,359 | ₩41,911 | ₩41,991 | -1.14% | 760.8만 |
|---|
| 2025.11.13 | ₩45,599 | ₩46,068 | ₩43,587 | ₩43,654 | -4.26% | 790만 |
|---|
| 2025.11.12 | ₩46,685 | ₩46,725 | ₩44,901 | ₩45,237 | -3.10% | 419.4만 |
|---|
| 2025.11.11 | ₩46,578 | ₩46,625 | ₩45,713 | ₩45,787 | -1.70% | 205.2만 |
|---|
| 2025.11.10 | ₩47,329 | ₩47,342 | ₩46,618 | ₩47,222 | -0.23% | 406.6만 |
|---|
| 2025.11.07 | ₩44,633 | ₩46,269 | ₩44,284 | ₩46,256 | +3.64% | 393만 |
|---|
| 2025.11.06 | ₩45,827 | ₩45,840 | ₩44,673 | ₩44,942 | -1.93% | 486.5만 |
|---|
| 2025.11.05 | ₩45,733 | ₩46,591 | ₩45,518 | ₩46,269 | +1.17% | 278.7만 |
|---|
| 2025.11.04 | ₩46,202 | ₩46,685 | ₩44,331 | ₩44,861 | -2.90% | 839.4만 |
|---|
| 2025.11.03 | ₩47,899 | ₩48,160 | ₩46,913 | ₩47,463 | -0.91% | 355.8만 |
|---|
| 2025.10.31 | ₩48,938 | ₩49,475 | ₩48,375 | ₩48,925 | -0.03% | 431.5만 |
|---|
| 2025.10.30 | ₩48,335 | ₩48,335 | ₩47,315 | ₩47,382 | -1.97% | 477만 |
|---|
| 2025.10.29 | ₩50,588 | ₩50,628 | ₩48,670 | ₩49,260 | -2.62% | 634.5만 |
|---|
| 2025.10.28 | ₩51,258 | ₩51,741 | ₩50,574 | ₩50,628 | -1.23% | 266.1만 |
|---|
| 2025.10.27 | ₩51,325 | ₩51,599 | ₩51,010 | ₩51,205 | -0.24% | 260.6만 |
|---|
| 2025.10.24 | ₩49,582 | ₩49,642 | ₩48,911 | ₩49,273 | -0.62% | 308.8만 |
|---|
| 2025.10.23 | ₩48,643 | ₩49,609 | ₩48,442 | ₩49,126 | +0.99% | 346만 |
|---|
| 2025.10.22 | ₩48,227 | ₩48,623 | ₩47,865 | ₩48,046 | -0.38% | 416.6만 |
|---|
| 2025.10.21 | ₩48,429 | ₩50,843 | ₩48,227 | ₩49,864 | +2.96% | 657만 |
|---|
| 2025.10.20 | ₩49,341 | ₩49,797 | ₩48,958 | ₩49,421 | +0.16% | 399.1만 |
|---|
| 2025.10.17 | ₩47,034 | ₩47,885 | ₩46,584 | ₩47,450 | +0.88% | 734.6만 |
|---|
| 2025.10.16 | ₩49,501 | ₩49,676 | ₩47,912 | ₩48,214 | -2.60% | 591만 |
|---|
| 2025.10.15 | ₩49,703 | ₩50,033 | ₩49,052 | ₩49,595 | -0.22% | 298.4만 |
|---|
| 2025.10.14 | ₩49,381 | ₩50,635 | ₩48,965 | ₩50,199 | +1.66% | 395만 |
|---|
| 2025.10.13 | ₩51,004 | ₩51,688 | ₩50,735 | ₩51,647 | +1.26% | 475만 |
|---|
| 2025.10.10 | ₩54,370 | ₩54,638 | ₩51,641 | ₩51,956 | -4.44% | 649만 |
|---|