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 | ₩36,839 | ₩37,014 | ₩36,543 | ₩36,584 | -0.69% | 138.1만 |
| 2026.10.08 | ₩36,558 | ₩36,772 | ₩35,699 | ₩36,343 | -0.59% | 234.8만 |
| 2026.10.07 | ₩37,000 | ₩37,174 | ₩36,772 | ₩37,054 | +0.14% | 238.3만 |
| 2026.10.06 | ₩38,247 | ₩38,542 | ₩37,979 | ₩38,073 | -0.46% | 73.2만 |
| 2026.10.05 | ₩38,261 | ₩38,556 | ₩37,777 | ₩38,100 | -0.42% | 88.3만 |
| 2026.10.02 | ₩38,516 | ₩38,757 | ₩37,288 | ₩37,456 | -2.75% | 156.1만 |
| 2026.10.01 | ₩37,107 | ₩37,899 | ₩37,081 | ₩37,617 | +1.37% | 136.9만 |
| 2026.09.30 | ₩37,858 | ₩38,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,134 |
| -1.91% |
| 126.9만 |
| 2026.09.29 | ₩37,483 | ₩37,563 | ₩36,832 | ₩37,148 | -0.89% | 103.5만 |
|---|
| 2026.09.28 | ₩37,148 | ₩37,496 | ₩36,692 | ₩37,054 | -0.25% | 131.4만 |
|---|
| 2026.09.25 | ₩37,389 | ₩37,480 | ₩36,960 | ₩37,362 | -0.07% | 118.5만 |
|---|
| 2026.09.24 | ₩37,255 | ₩37,765 | ₩37,067 | ₩37,537 | +0.76% | 165.6만 |
|---|
| 2026.09.23 | ₩38,046 | ₩38,220 | ₩37,134 | ₩37,590 | -1.20% | 187.1만 |
|---|
| 2026.09.22 | ₩38,127 | ₩38,569 | ₩38,006 | ₩38,341 | +0.56% | 114.8만 |
|---|
| 2026.09.21 | ₩37,778 | ₩38,636 | ₩37,684 | ₩38,448 | +1.77% | 247.2만 |
|---|
| 2026.09.18 | ₩34,720 | ₩36,209 | ₩34,714 | ₩36,115 | +4.02% | 171.9만 |
|---|
| 2026.09.17 | ₩33,969 | ₩34,238 | ₩33,755 | ₩34,010 | +0.12% | 107.6만 |
|---|
| 2026.09.16 | ₩33,634 | ₩33,996 | ₩33,326 | ₩33,741 | +0.32% | 460.3만 |
|---|
| 2026.09.15 | ₩34,197 | ₩34,358 | ₩33,305 | ₩33,835 | -1.06% | 504.3만 |
|---|
| 2026.09.14 | ₩34,586 | ₩35,274 | ₩34,586 | ₩35,123 | +1.55% | 355.9만 |
|---|
| 2026.09.11 | ₩34,466 | ₩35,506 | ₩34,170 | ₩34,358 | -0.31% | 196.2만 |
|---|
| 2026.09.10 | ₩34,170 | ₩34,466 | ₩34,103 | ₩34,305 | +0.39% | 74.4만 |
|---|
| 2026.09.09 | ₩35,377 | ₩35,418 | ₩34,707 | ₩34,787 | -1.67% | 85.9만 |
|---|
| 2026.09.08 | ₩34,828 | ₩35,109 | ₩34,506 | ₩34,881 | +0.15% | 123.4만 |
|---|
| 2026.09.04 | ₩35,270 | ₩35,525 | ₩34,962 | ₩35,498 | +0.65% | 238.4만 |
|---|
| 2026.09.03 | ₩34,895 | ₩36,383 | ₩34,881 | ₩36,370 | +4.23% | 149.3만 |
|---|
| 2026.09.02 | ₩34,144 | ₩34,466 | ₩34,043 | ₩34,372 | +0.67% | 98.5만 |
|---|
| 2026.09.01 | ₩34,600 | ₩34,868 | ₩33,969 | ₩34,372 | -0.66% | 104.9만 |
|---|
| 2026.08.31 | ₩34,680 | ₩35,243 | ₩34,553 | ₩35,096 | +1.20% | 107.1만 |
|---|
| 2026.08.28 | ₩35,243 | ₩35,525 | ₩34,184 | ₩34,492 | -2.13% | 258.6만 |
|---|
| 2026.08.27 | ₩35,270 | ₩35,954 | ₩35,096 | ₩35,552 | +0.80% | 126만 |
|---|
| 2026.08.26 | ₩34,720 | ₩34,975 | ₩34,519 | ₩34,908 | +0.54% | 137.4만 |
|---|
| 2026.08.25 | ₩34,962 | ₩35,391 | ₩34,734 | ₩35,096 | +0.38% | 126.1만 |
|---|
| 2026.08.24 | ₩35,149 | ₩35,579 | ₩34,613 | ₩35,029 | -0.34% | 229.2만 |
|---|
| 2026.08.21 | ₩34,305 | ₩34,626 | ₩33,902 | ₩34,264 | -0.12% | 337만 |
|---|
| 2026.08.20 | ₩31,971 | ₩32,427 | ₩31,616 | ₩32,320 | +1.09% | 303만 |
|---|
| 2026.08.19 | ₩28,873 | ₩30,999 | ₩28,799 | ₩30,442 | +5.43% | 511.8만 |
|---|
| 2026.08.18 | ₩28,458 | ₩28,920 | ₩28,458 | ₩28,739 | +0.99% | 99.2만 |
|---|
| 2026.08.17 | ₩28,189 | ₩28,726 | ₩28,189 | ₩28,578 | +1.38% | 255.3만 |
|---|
| 2026.08.14 | ₩27,894 | ₩28,102 | ₩27,774 | ₩27,961 | +0.24% | 103.1만 |
|---|
| 2026.08.13 | ₩28,230 | ₩28,417 | ₩27,908 | ₩28,162 | -0.24% | 290.5만 |
|---|
| 2026.08.12 | ₩28,404 | ₩28,458 | ₩28,116 | ₩28,176 | -0.80% | 129.8만 |
|---|
| 2026.08.11 | ₩28,511 | ₩28,538 | ₩28,095 | ₩28,230 | -0.99% | 128.8만 |
|---|
| 2026.08.10 | ₩28,846 | ₩28,848 | ₩28,337 | ₩28,444 | -1.39% | 185만 |
|---|
| 2026.08.07 | ₩28,967 | ₩29,048 | ₩28,685 | ₩28,887 | -0.28% | 69만 |
|---|
| 2026.08.06 | ₩28,525 | ₩28,887 | ₩28,504 | ₩28,632 | +0.38% | 94.6만 |
|---|
| 2026.08.05 | ₩28,498 | ₩28,860 | ₩28,390 | ₩28,833 | +1.18% | 150.3만 |
|---|
| 2026.08.04 | ₩28,364 | ₩28,632 | ₩28,270 | ₩28,551 | +0.66% | 137.1만 |
|---|
| 2026.08.03 | ₩27,881 | ₩28,484 | ₩27,787 | ₩28,390 | +1.83% | 184.6만 |
|---|
| 2026.07.31 | ₩28,344 | ₩28,377 | ₩27,733 | ₩27,961 | -1.35% | 205.3만 |
|---|
| 2026.07.30 | ₩28,786 | ₩28,954 | ₩28,706 | ₩28,806 | +0.07% | 142.7만 |
|---|
| 2026.07.29 | ₩28,511 | ₩28,746 | ₩28,216 | ₩28,236 | -0.96% | 214.6만 |
|---|
| 2026.07.28 | ₩28,109 | ₩28,471 | ₩27,867 | ₩28,390 | +1.00% | 239만 |
|---|
| 2026.07.27 | ₩28,860 | ₩29,195 | ₩28,618 | ₩28,860 | 0.00% | 96만 |
|---|
| 2026.07.24 | ₩28,618 | ₩28,618 | ₩28,310 | ₩28,538 | -0.28% | 125.6만 |
|---|
| 2026.07.23 | ₩28,887 | ₩28,981 | ₩28,726 | ₩28,793 | -0.32% | 112.7만 |
|---|
| 2026.07.22 | ₩29,168 | ₩29,517 | ₩29,155 | ₩29,316 | +0.51% | 67.7만 |
|---|
| 2026.07.21 | ₩29,544 | ₩29,772 | ₩29,369 | ₩29,557 | +0.05% | 220.6만 |
|---|
| 2026.07.20 | ₩28,685 | ₩29,242 | ₩28,471 | ₩28,967 | +0.98% | 149.3만 |
|---|
| 2026.07.17 | ₩27,921 | ₩28,618 | ₩27,774 | ₩28,538 | +2.21% | 129.6만 |
|---|
| 2026.07.16 | ₩28,538 | ₩28,846 | ₩28,444 | ₩28,578 | +0.14% | 65.2만 |
|---|
| 2026.07.15 | ₩29,021 | ₩29,141 | ₩28,779 | ₩28,900 | -0.42% | 88.3만 |
|---|
| 2026.07.14 | ₩28,417 | ₩28,873 | ₩28,243 | ₩28,726 | +1.09% | 180.5만 |
|---|
| 2026.07.13 | ₩27,787 | ₩27,975 | ₩27,465 | ₩27,666 | -0.43% | 196.3만 |
|---|
| 2026.07.10 | ₩28,525 | ₩28,779 | ₩28,344 | ₩28,431 | -0.33% | 192.3만 |
|---|
| 2026.07.09 | ₩27,881 | ₩28,230 | ₩27,774 | ₩28,122 | +0.87% | 130.4만 |
|---|
| 2026.07.08 | ₩27,452 | ₩27,720 | ₩27,338 | ₩27,666 | +0.78% | 224.3만 |
|---|
| 2026.07.07 | ₩28,028 | ₩28,551 | ₩27,841 | ₩28,377 | +1.24% | 161.3만 |
|---|
| 2026.07.06 | ₩27,291 | ₩28,431 | ₩27,237 | ₩28,337 | +3.83% | 230.6만 |
|---|
| 2026.07.02 | ₩27,411 | ₩27,653 | ₩27,183 | ₩27,318 | -0.34% | 217.7만 |
|---|
| 2026.07.01 | ₩26,124 | ₩26,888 | ₩26,030 | ₩26,674 | +2.10% | 220.2만 |
|---|
| 2026.06.30 | ₩25,977 | ₩26,305 | ₩25,829 | ₩26,097 | +0.46% | 185.8만 |
|---|
| 2026.06.29 | ₩26,620 | ₩26,942 | ₩26,205 | ₩26,821 | +0.76% | 145.6만 |
|---|
| 2026.06.26 | ₩26,137 | ₩26,902 | ₩26,137 | ₩26,553 | +1.59% | 198.9만 |
|---|
| 2026.06.25 | ₩27,197 | ₩27,224 | ₩25,802 | ₩26,339 | -3.16% | 258.9만 |
|---|
| 2026.06.24 | ₩27,479 | ₩27,599 | ₩26,251 | ₩26,634 | -3.07% | 294.1만 |
|---|
| 2026.06.23 | ₩27,572 | ₩27,921 | ₩27,532 | ₩27,733 | +0.58% | 144.6만 |
|---|
| 2026.06.22 | ₩28,887 | ₩29,155 | ₩28,557 | ₩28,645 | -0.84% | 174.7만 |
|---|
| 2026.06.18 | ₩28,605 | ₩28,605 | ₩27,680 | ₩28,002 | -2.11% | 274.1만 |
|---|
| 2026.06.17 | ₩28,833 | ₩29,517 | ₩28,471 | ₩28,565 | -0.93% | 156.4만 |
|---|
| 2026.06.16 | ₩29,343 | ₩29,450 | ₩29,048 | ₩29,195 | -0.50% | 76.1만 |
|---|
| 2026.06.15 | ₩29,718 | ₩29,919 | ₩29,463 | ₩29,624 | -0.32% | 117.6만 |
|---|
| 2026.06.12 | ₩28,162 | ₩28,632 | ₩28,015 | ₩28,270 | +0.38% | 164.6만 |
|---|
| 2026.06.11 | ₩27,921 | ₩28,404 | ₩27,693 | ₩28,270 | +1.25% | 218만 |
|---|
| 2026.06.10 | ₩27,344 | ₩27,934 | ₩27,344 | ₩27,519 | +0.64% | 265.8만 |
|---|
| 2026.06.09 | ₩27,707 | ₩27,800 | ₩27,009 | ₩27,599 | -0.39% | 232.7만 |
|---|
| 2026.06.08 | ₩28,256 | ₩28,565 | ₩28,129 | ₩28,189 | -0.24% | 180만 |
|---|
| 2026.06.05 | ₩27,613 | ₩27,707 | ₩26,298 | ₩26,821 | -2.87% | 447만 |
|---|
| 2026.06.04 | ₩28,109 | ₩28,672 | ₩27,961 | ₩28,270 | +0.57% | 241.9만 |
|---|
| 2026.06.03 | ₩29,691 | ₩29,850 | ₩28,994 | ₩29,074 | -2.08% | 265만 |
|---|
| 2026.06.02 | ₩30,657 | ₩30,684 | ₩29,504 | ₩29,892 | -2.49% | 326.3만 |
|---|
| 2026.06.01 | ₩31,904 | ₩31,998 | ₩31,381 | ₩31,797 | -0.34% | 221.6만 |
|---|
| 2026.05.29 | ₩32,454 | ₩33,031 | ₩32,199 | ₩32,655 | +0.62% | 185.8만 |
|---|
| 2026.05.28 | ₩32,508 | ₩32,749 | ₩32,226 | ₩32,601 | +0.29% | 231.8만 |
|---|
| 2026.05.27 | ₩33,393 | ₩33,527 | ₩33,165 | ₩33,312 | -0.24% | 141.7만 |
|---|
| 2026.05.26 | ₩34,117 | ₩34,720 | ₩33,661 | ₩33,755 | -1.06% | 304.4만 |
|---|
| 2026.05.22 | ₩34,358 | ₩34,372 | ₩33,634 | ₩33,708 | -1.89% | 133.3만 |
|---|
| 2026.05.21 | ₩34,345 | ₩34,707 | ₩34,090 | ₩34,546 | +0.59% | 102.8만 |
|---|
| 2026.05.20 | ₩34,345 | ₩34,613 | ₩34,170 | ₩34,533 | +0.55% | 92.6만 |
|---|
| 2026.05.19 | ₩34,023 | ₩34,251 | ₩33,835 | ₩34,157 | +0.39% | 99.7만 |
|---|
| 2026.05.18 | ₩34,358 | ₩34,358 | ₩33,782 | ₩34,170 | -0.55% | 265.6만 |
|---|
| 2026.05.15 | ₩35,592 | ₩35,592 | ₩34,948 | ₩35,203 | -1.09% | 327.3만 |
|---|
| 2026.05.14 | ₩35,538 | ₩36,531 | ₩35,377 | ₩36,195 | +1.85% | 321.9만 |
|---|
| 2026.05.13 | ₩35,632 | ₩35,659 | ₩35,015 | ₩35,377 | -0.72% | 200.7만 |
|---|
| 2026.05.12 | ₩35,887 | ₩35,981 | ₩35,512 | ₩35,941 | +0.15% | 138.8만 |
|---|
| 2026.05.11 | ₩36,075 | ₩36,551 | ₩35,780 | ₩36,464 | +1.08% | 162.5만 |
|---|
| 2026.05.08 | ₩35,418 | ₩35,780 | ₩35,364 | ₩35,672 | +0.72% | 94.7만 |
|---|
| 2026.05.07 | ₩36,035 | ₩36,035 | ₩35,364 | ₩35,646 | -1.08% | 142.5만 |
|---|
| 2026.05.06 | ₩36,437 | ₩36,504 | ₩36,102 | ₩36,249 | -0.52% | 149.8만 |
|---|
| 2026.05.05 | ₩36,249 | ₩36,356 | ₩36,021 | ₩36,343 | +0.26% | 154.8만 |
|---|
| 2026.05.04 | ₩35,149 | ₩35,941 | ₩34,921 | ₩35,632 | +1.37% | 198.5만 |
|---|
| 2026.05.01 | ₩34,854 | ₩35,156 | ₩34,720 | ₩34,895 | +0.12% | 201.8만 |
|---|
| 2026.04.30 | ₩33,875 | ₩34,103 | ₩33,835 | ₩33,996 | +0.36% | 105.5만 |
|---|
| 2026.04.29 | ₩34,211 | ₩34,211 | ₩33,326 | ₩33,580 | -1.84% | 211.4만 |
|---|
| 2026.04.28 | ₩33,916 | ₩33,996 | ₩33,661 | ₩33,963 | +0.14% | 97.1만 |
|---|
| 2026.04.27 | ₩34,586 | ₩34,828 | ₩34,023 | ₩34,224 | -1.05% | 153.3만 |
|---|
| 2026.04.24 | ₩34,787 | ₩34,852 | ₩34,419 | ₩34,559 | -0.66% | 157만 |
|---|
| 2026.04.23 | ₩34,533 | ₩35,015 | ₩34,244 | ₩34,593 | +0.17% | 193.4만 |
|---|
| 2026.04.22 | ₩34,921 | ₩35,377 | ₩34,854 | ₩35,096 | +0.50% | 193.2만 |
|---|
| 2026.04.21 | ₩33,822 | ₩34,090 | ₩33,299 | ₩33,379 | -1.31% | 203만 |
|---|
| 2026.04.20 | ₩33,473 | ₩34,050 | ₩33,259 | ₩33,956 | +1.44% | 122.8만 |
|---|
| 2026.04.17 | ₩34,090 | ₩34,888 | ₩33,929 | ₩34,492 | +1.18% | 376.1만 |
|---|
| 2026.04.16 | ₩33,366 | ₩33,567 | ₩32,601 | ₩33,554 | +0.56% | 450.6만 |
|---|
| 2026.04.15 | ₩33,111 | ₩33,513 | ₩32,762 | ₩33,406 | +0.89% | 129.5만 |
|---|
| 2026.04.14 | ₩33,191 | ₩33,882 | ₩32,876 | ₩33,071 | -0.36% | 345.3만 |
|---|
| 2026.04.13 | ₩31,689 | ₩32,715 | ₩31,515 | ₩32,655 | +3.05% | 250만 |
|---|
| 2026.04.10 | ₩32,199 | ₩32,642 | ₩32,011 | ₩32,601 | +1.25% | 271.9만 |
|---|
| 2026.04.09 | ₩31,636 | ₩32,306 | ₩31,368 | ₩32,119 | +1.53% | 391.9만 |
|---|
| 2026.04.08 | ₩32,253 | ₩32,306 | ₩31,448 | ₩31,770 | -1.50% | 257.9만 |
|---|
| 2026.04.07 | ₩30,456 | ₩30,737 | ₩30,134 | ₩30,711 | +0.84% | 316.9만 |
|---|
| 2026.04.06 | ₩30,912 | ₩31,327 | ₩30,791 | ₩31,046 | +0.43% | 310만 |
|---|
| 2026.04.02 | ₩29,410 | ₩30,013 | ₩29,235 | ₩29,825 | +1.41% | 426.8만 |
|---|
| 2026.04.01 | ₩30,496 | ₩30,790 | ₩30,214 | ₩30,335 | -0.53% | 413.8만 |
|---|
| 2026.03.31 | ₩29,691 | ₩30,496 | ₩29,544 | ₩30,161 | +1.58% | 632.4만 |
|---|
| 2026.03.30 | ₩30,187 | ₩30,268 | ₩29,443 | ₩29,584 | -2.00% | 396.9만 |
|---|
| 2026.03.27 | ₩29,678 | ₩29,678 | ₩29,155 | ₩29,369 | -1.04% | 332만 |
|---|
| 2026.03.26 | ₩30,858 | ₩31,086 | ₩30,301 | ₩30,483 | -1.22% | 619.9만 |
|---|
| 2026.03.25 | ₩31,891 | ₩32,025 | ₩31,401 | ₩31,542 | -1.09% | 262.1만 |
|---|
| 2026.03.24 | ₩31,394 | ₩31,508 | ₩30,657 | ₩30,858 | -1.71% | 479.4만 |
|---|
| 2026.03.23 | ₩31,515 | ₩31,964 | ₩31,180 | ₩31,448 | -0.21% | 628.2만 |
|---|
| 2026.03.20 | ₩31,381 | ₩31,388 | ₩30,871 | ₩31,220 | -0.51% | 374.6만 |
|---|
| 2026.03.19 | ₩30,871 | ₩31,408 | ₩30,603 | ₩31,260 | +1.26% | 515.8만 |
|---|
| 2026.03.18 | ₩32,280 | ₩32,293 | ₩31,529 | ₩31,636 | -1.99% | 434.8만 |
|---|
| 2026.03.17 | ₩32,816 | ₩33,352 | ₩32,668 | ₩33,191 | +1.14% | 387.3만 |
|---|
| 2026.03.16 | ₩32,910 | ₩33,178 | ₩32,494 | ₩32,923 | +0.04% | 531.4만 |
|---|
| 2026.03.13 | ₩32,534 | ₩32,937 | ₩31,542 | ₩31,676 | -2.64% | 819.9만 |
|---|
| 2026.03.12 | ₩31,207 | ₩31,462 | ₩30,871 | ₩31,368 | +0.52% | 395.3만 |
|---|
| 2026.03.11 | ₩31,260 | ₩31,757 | ₩31,019 | ₩31,462 | +0.64% | 438.8만 |
|---|
| 2026.03.10 | ₩31,542 | ₩31,971 | ₩30,831 | ₩31,187 | -1.13% | 565.6만 |
|---|
| 2026.03.09 | ₩30,617 | ₩30,952 | ₩30,375 | ₩30,751 | +0.44% | 648.9만 |
|---|
| 2026.03.06 | ₩30,711 | ₩30,751 | ₩30,127 | ₩30,308 | -1.31% | 434.1만 |
|---|
| 2026.03.05 | ₩32,293 | ₩32,427 | ₩31,435 | ₩31,703 | -1.83% | 699.9만 |
|---|
| 2026.03.04 | ₩31,931 | ₩32,977 | ₩31,757 | ₩32,534 | +1.89% | 1142.3만 |
|---|
| 2026.03.03 | ₩29,879 | ₩30,711 | ₩29,450 | ₩30,375 | +1.66% | 1055만 |
|---|
| 2026.03.02 | ₩29,182 | ₩31,213 | ₩29,182 | ₩30,791 | +5.51% | 1533.2만 |
|---|
| 2026.02.27 | ₩29,423 | ₩29,530 | ₩28,994 | ₩29,209 | -0.73% | 294.3만 |
|---|
| 2026.02.26 | ₩30,308 | ₩30,389 | ₩29,611 | ₩30,013 | -0.97% | 632.7만 |
|---|
| 2026.02.25 | ₩29,651 | ₩30,965 | ₩29,463 | ₩30,818 | +3.93% | 560.1만 |
|---|
| 2026.02.24 | ₩28,055 | ₩28,820 | ₩27,948 | ₩28,712 | +2.34% | 468.3만 |
|---|
| 2026.02.23 | ₩29,436 | ₩29,477 | ₩28,431 | ₩28,679 | -2.57% | 489.8만 |
|---|
| 2026.02.20 | ₩29,812 | ₩30,308 | ₩29,618 | ₩30,147 | +1.12% | 615.4만 |
|---|
| 2026.02.19 | ₩29,343 | ₩29,906 | ₩29,195 | ₩29,892 | +1.87% | 490만 |
|---|
| 2026.02.18 | ₩29,832 | ₩30,415 | ₩29,289 | ₩29,477 | -1.19% | 428.1만 |
|---|
| 2026.02.17 | ₩30,281 | ₩30,369 | ₩29,624 | ₩30,147 | -0.44% | 605.1만 |
|---|
| 2026.02.13 | ₩29,960 | ₩30,898 | ₩29,745 | ₩30,603 | +2.15% | 700.7만 |
|---|
| 2026.02.12 | ₩30,255 | ₩30,382 | ₩28,954 | ₩29,074 | -3.90% | 518.8만 |
|---|
| 2026.02.11 | ₩30,255 | ₩30,362 | ₩29,249 | ₩30,067 | -0.62% | 768.6만 |
|---|
| 2026.02.10 | ₩30,804 | ₩31,153 | ₩30,214 | ₩30,603 | -0.65% | 373.2만 |
|---|
| 2026.02.09 | ₩30,684 | ₩31,669 | ₩30,469 | ₩31,502 | +2.67% | 552.2만 |
|---|
| 2026.02.06 | ₩29,852 | ₩31,824 | ₩29,846 | ₩31,166 | +4.40% | 621.6만 |
|---|
| 2026.02.05 | ₩31,153 | ₩31,502 | ₩27,707 | ₩28,350 | -9.00% | 1589만 |
|---|
| 2026.02.04 | ₩33,460 | ₩33,674 | ₩32,052 | ₩32,655 | -2.40% | 1445.6만 |
|---|
| 2026.02.03 | ₩34,908 | ₩34,908 | ₩32,427 | ₩34,010 | -2.57% | 2154만 |
|---|
| 2026.02.02 | ₩34,720 | ₩35,310 | ₩34,526 | ₩34,693 | -0.08% | 1750만 |
|---|
| 2026.01.30 | ₩36,866 | ₩37,637 | ₩36,410 | ₩37,282 | +1.13% | 1021.6만 |
|---|
| 2026.01.29 | ₩39,039 | ₩39,079 | ₩37,014 | ₩37,429 | -4.12% | 933.9만 |
|---|
| 2026.01.28 | ₩40,018 | ₩40,272 | ₩39,535 | ₩39,615 | -1.01% | 622.8만 |
|---|
| 2026.01.27 | ₩39,253 | ₩39,790 | ₩38,804 | ₩39,749 | +1.26% | 377.9만 |
|---|
| 2026.01.26 | ₩39,025 | ₩39,535 | ₩38,717 | ₩38,958 | -0.17% | 306.1만 |
|---|
| 2026.01.23 | ₩39,870 | ₩40,581 | ₩39,387 | ₩39,816 | -0.13% | 446.7만 |
|---|
| 2026.01.22 | ₩39,816 | ₩40,018 | ₩39,354 | ₩39,776 | -0.10% | 311만 |
|---|
| 2026.01.21 | ₩39,830 | ₩40,286 | ₩38,797 | ₩40,111 | +0.71% | 692.5만 |
|---|
| 2026.01.20 | ₩40,447 | ₩40,648 | ₩39,682 | ₩39,870 | -1.43% | 467.6만 |
|---|
| 2026.01.16 | ₩42,633 | ₩42,673 | ₩41,955 | ₩42,525 | -0.25% | 374.4만 |
|---|
| 2026.01.15 | ₩43,115 | ₩43,196 | ₩42,331 | ₩42,418 | -1.62% | 349.6만 |
|---|
| 2026.01.14 | ₩42,592 | ₩43,618 | ₩42,445 | ₩43,531 | +2.20% | 435만 |
|---|
| 2026.01.13 | ₩41,117 | ₩42,103 | ₩40,983 | ₩42,043 | +2.25% | 433.2만 |
|---|
| 2026.01.12 | ₩40,138 | ₩41,104 | ₩40,105 | ₩40,715 | +1.44% | 295.9만 |
|---|
| 2026.01.09 | ₩40,286 | ₩40,943 | ₩39,950 | ₩40,165 | -0.30% | 247.7만 |
|---|
| 2026.01.08 | ₩39,843 | ₩40,688 | ₩39,689 | ₩40,473 | +1.58% | 231만 |
|---|
| 2026.01.07 | ₩40,701 | ₩40,990 | ₩40,326 | ₩40,480 | -0.54% | 345.2만 |
|---|
| 2026.01.06 | ₩42,002 | ₩42,016 | ₩40,608 | ₩41,184 | -1.95% | 521.8만 |
|---|
| 2026.01.05 | ₩41,278 | ₩42,205 | ₩41,125 | ₩41,962 | +1.66% | 759.9만 |
|---|
| 2026.01.02 | ₩39,575 | ₩40,527 | ₩39,374 | ₩39,950 | +0.95% | 1019.1만 |
|---|
| 2025.12.31 | ₩39,575 | ₩39,588 | ₩38,784 | ₩38,945 | -1.59% | 271.1만 |
|---|
| 2025.12.30 | ₩39,213 | ₩39,790 | ₩39,079 | ₩39,119 | -0.24% | 506.8만 |
|---|
| 2025.12.29 | ₩38,945 | ₩39,240 | ₩38,707 | ₩38,770 | -0.45% | 179.9만 |
|---|
| 2025.12.26 | ₩39,629 | ₩39,642 | ₩38,542 | ₩38,958 | -1.69% | 248.2만 |
|---|
| 2025.12.24 | ₩38,824 | ₩39,012 | ₩38,442 | ₩38,851 | +0.07% | 192.2만 |
|---|
| 2025.12.23 | ₩38,985 | ₩39,320 | ₩38,529 | ₩39,025 | +0.10% | 314.7만 |
|---|
| 2025.12.22 | ₩40,058 | ₩40,259 | ₩39,112 | ₩39,307 | -1.87% | 308.3만 |
|---|
| 2025.12.19 | ₩39,186 | ₩39,790 | ₩38,650 | ₩39,173 | -0.03% | 342만 |
|---|
| 2025.12.18 | ₩39,387 | ₩39,763 | ₩37,577 | ₩37,671 | -4.36% | 677.8만 |
|---|
| 2025.12.17 | ₩39,065 | ₩40,219 | ₩37,966 | ₩38,234 | -2.13% | 700.1만 |
|---|
| 2025.12.16 | ₩38,690 | ₩39,226 | ₩38,650 | ₩38,971 | +0.73% | 589.2만 |
|---|
| 2025.12.15 | ₩39,816 | ₩40,018 | ₩37,912 | ₩38,194 | -4.08% | 734.8만 |
|---|
| 2025.12.12 | ₩41,037 | ₩41,265 | ₩39,843 | ₩40,165 | -2.12% | 217.4만 |
|---|
| 2025.12.11 | ₩40,152 | ₩40,889 | ₩39,756 | ₩40,862 | +1.77% | 430.7만 |
|---|
| 2025.12.10 | ₩40,956 | ₩42,096 | ₩40,782 | ₩41,198 | +0.59% | 269.9만 |
|---|
| 2025.12.09 | ₩40,205 | ₩42,150 | ₩40,098 | ₩41,466 | +3.14% | 330.3만 |
|---|
| 2025.12.08 | ₩40,675 | ₩40,876 | ₩39,917 | ₩40,433 | -0.59% | 354만 |
|---|
| 2025.12.05 | ₩40,299 | ₩40,755 | ₩39,267 | ₩39,803 | -1.23% | 603.4만 |
|---|
| 2025.12.04 | ₩41,332 | ₩41,533 | ₩40,487 | ₩41,211 | -0.29% | 421.8만 |
|---|
| 2025.12.03 | ₩41,251 | ₩41,734 | ₩40,889 | ₩41,426 | +0.42% | 536만 |
|---|
| 2025.12.02 | ₩39,521 | ₩41,117 | ₩39,374 | ₩40,581 | +2.68% | 485만 |
|---|
| 2025.12.01 | ₩38,422 | ₩38,620 | ₩37,335 | ₩38,073 | -0.91% | 808만 |
|---|
| 2025.11.28 | ₩41,466 | ₩41,486 | ₩40,219 | ₩40,420 | -2.52% | 449.6만 |
|---|
| 2025.11.26 | ₩38,878 | ₩40,272 | ₩38,596 | ₩40,044 | +3.00% | 370만 |
|---|
| 2025.11.25 | ₩38,837 | ₩39,222 | ₩38,341 | ₩38,904 | +0.17% | 617.7만 |
|---|
| 2025.11.24 | ₩38,261 | ₩39,743 | ₩37,952 | ₩39,682 | +3.72% | 431.7만 |
|---|
| 2025.11.21 | ₩37,242 | ₩38,093 | ₩36,637 | ₩37,630 | +1.04% | 1209.1만 |
|---|
| 2025.11.20 | ₩40,688 | ₩40,795 | ₩38,267 | ₩38,448 | -5.50% | 910.6만 |
|---|
| 2025.11.19 | ₩40,581 | ₩41,131 | ₩39,401 | ₩39,830 | -1.85% | 693.3만 |
|---|
| 2025.11.18 | ₩40,849 | ₩41,774 | ₩40,500 | ₩41,332 | +1.18% | 861.8만 |
|---|
| 2025.11.17 | ₩41,882 | ₩42,740 | ₩40,582 | ₩40,889 | -2.37% | 1577.3만 |
|---|
| 2025.11.14 | ₩42,472 | ₩43,357 | ₩41,908 | ₩41,989 | -1.14% | 760.8만 |
|---|
| 2025.11.13 | ₩45,596 | ₩46,066 | ₩43,585 | ₩43,652 | -4.26% | 790만 |
|---|
| 2025.11.12 | ₩46,683 | ₩46,723 | ₩44,899 | ₩45,234 | -3.10% | 419.4만 |
|---|
| 2025.11.11 | ₩46,575 | ₩46,622 | ₩45,710 | ₩45,784 | -1.70% | 205.2만 |
|---|
| 2025.11.10 | ₩47,326 | ₩47,340 | ₩46,616 | ₩47,219 | -0.23% | 406.6만 |
|---|
| 2025.11.07 | ₩44,631 | ₩46,267 | ₩44,282 | ₩46,254 | +3.64% | 393만 |
|---|
| 2025.11.06 | ₩45,824 | ₩45,838 | ₩44,671 | ₩44,939 | -1.93% | 486.5만 |
|---|
| 2025.11.05 | ₩45,730 | ₩46,589 | ₩45,516 | ₩46,267 | +1.17% | 278.7만 |
|---|
| 2025.11.04 | ₩46,200 | ₩46,683 | ₩44,329 | ₩44,859 | -2.90% | 839.4만 |
|---|
| 2025.11.03 | ₩47,896 | ₩48,158 | ₩46,911 | ₩47,460 | -0.91% | 355.8만 |
|---|
| 2025.10.31 | ₩48,936 | ₩49,472 | ₩48,372 | ₩48,922 | -0.03% | 431.5만 |
|---|
| 2025.10.30 | ₩48,332 | ₩48,332 | ₩47,313 | ₩47,380 | -1.97% | 477만 |
|---|
| 2025.10.29 | ₩50,585 | ₩50,625 | ₩48,667 | ₩49,258 | -2.62% | 634.5만 |
|---|
| 2025.10.28 | ₩51,256 | ₩51,738 | ₩50,572 | ₩50,625 | -1.23% | 266.1만 |
|---|
| 2025.10.27 | ₩51,323 | ₩51,596 | ₩51,008 | ₩51,202 | -0.24% | 260.6만 |
|---|
| 2025.10.24 | ₩49,579 | ₩49,640 | ₩48,909 | ₩49,271 | -0.62% | 308.8만 |
|---|
| 2025.10.23 | ₩48,641 | ₩49,606 | ₩48,439 | ₩49,123 | +0.99% | 346만 |
|---|
| 2025.10.22 | ₩48,225 | ₩48,620 | ₩47,863 | ₩48,044 | -0.38% | 416.6만 |
|---|
| 2025.10.21 | ₩48,426 | ₩50,840 | ₩48,225 | ₩49,861 | +2.96% | 657만 |
|---|
| 2025.10.20 | ₩49,338 | ₩49,794 | ₩48,956 | ₩49,418 | +0.16% | 399.1만 |
|---|
| 2025.10.17 | ₩47,031 | ₩47,883 | ₩46,582 | ₩47,447 | +0.88% | 734.6만 |
|---|
| 2025.10.16 | ₩49,499 | ₩49,673 | ₩47,910 | ₩48,211 | -2.60% | 591만 |
|---|
| 2025.10.15 | ₩49,700 | ₩50,030 | ₩49,050 | ₩49,593 | -0.22% | 298.4만 |
|---|
| 2025.10.14 | ₩49,378 | ₩50,632 | ₩48,962 | ₩50,196 | +1.66% | 395만 |
|---|
| 2025.10.13 | ₩51,001 | ₩51,685 | ₩50,733 | ₩51,645 | +1.26% | 475만 |
|---|
| 2025.10.10 | ₩54,367 | ₩54,635 | ₩51,638 | ₩51,953 | -4.44% | 649만 |
|---|