시장 데이터를 불러오는 중
전체 종목
ARK Blockchain & Fintech Innovation ETF 과거 주가
ARK Blockchain & Fintech Innovation ETF · ARKF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK Blockchain & Fintech Innovation ETF · ARKF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,874 | ₩63,932 | ₩62,552 | ₩63,772 | +1.43% | 9.8만 |
| 2026.10.08 | ₩62,284 | ₩62,653 | ₩61,735 | ₩62,204 | -0.13% | 12.6만 |
| 2026.10.07 | ₩61,641 | ₩61,988 | ₩61,226 | ₩61,775 | +0.22% | 13만 |
| 2026.10.06 | ₩62,847 | ₩63,316 | ₩62,606 | ₩62,606 | -0.38% | 10.1만 |
| 2026.10.05 | ₩61,628 | ₩62,552 | ₩61,601 | ₩62,311 | +1.11% | 11.8만 |
| 2026.10.02 | ₩62,110 | ₩62,539 | ₩60,904 | ₩61,011 | -1.77% | 11.8만 |
| 2026.10.01 | ₩60,971 | ₩61,527 | ₩60,576 | ₩61,038 | +0.11% | 10만 |
| 2026.09.30 | ₩62,217 | ₩62,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,011 |
| -1.94% |
| 8.7만 |
| 2026.09.29 | ₩62,150 | ₩62,150 | ₩61,132 | ₩61,641 | -0.82% | 8.3만 |
|---|
| 2026.09.28 | ₩61,976 | ₩62,257 | ₩61,313 | ₩61,601 | -0.61% | 8.7만 |
|---|
| 2026.09.25 | ₩63,396 | ₩63,504 | ₩62,244 | ₩62,820 | -0.91% | 7.3만 |
|---|
| 2026.09.24 | ₩62,499 | ₩63,557 | ₩62,499 | ₩63,517 | +1.63% | 18만 |
|---|
| 2026.09.23 | ₩63,571 | ₩64,066 | ₩62,700 | ₩62,941 | -0.99% | 5.6만 |
|---|
| 2026.09.22 | ₩64,026 | ₩64,495 | ₩63,655 | ₩63,973 | -0.08% | 7.2만 |
|---|
| 2026.09.21 | ₩62,807 | ₩63,825 | ₩62,324 | ₩63,651 | +1.34% | 12.1만 |
|---|
| 2026.09.18 | ₩60,247 | ₩61,346 | ₩60,153 | ₩61,306 | +1.76% | 9.1만 |
|---|
| 2026.09.17 | ₩59,966 | ₩59,986 | ₩59,363 | ₩59,832 | -0.22% | 5.2만 |
|---|
| 2026.09.16 | ₩60,019 | ₩60,019 | ₩58,197 | ₩58,934 | -1.81% | 10.9만 |
|---|
| 2026.09.15 | ₩61,185 | ₩61,266 | ₩59,832 | ₩60,147 | -1.70% | 9.2만 |
|---|
| 2026.09.14 | ₩60,609 | ₩62,391 | ₩60,609 | ₩62,217 | +2.65% | 31.9만 |
|---|
| 2026.09.11 | ₩60,596 | ₩61,373 | ₩60,234 | ₩60,422 | -0.29% | 11.3만 |
|---|
| 2026.09.10 | ₩59,617 | ₩60,562 | ₩59,579 | ₩59,939 | +0.54% | 10.6만 |
|---|
| 2026.09.09 | ₩62,056 | ₩62,097 | ₩60,609 | ₩60,623 | -2.31% | 7.9만 |
|---|
| 2026.09.08 | ₩62,525 | ₩62,646 | ₩61,508 | ₩61,587 | -1.50% | 12.1만 |
|---|
| 2026.09.04 | ₩62,700 | ₩63,356 | ₩62,673 | ₩63,115 | +0.66% | 10.1만 |
|---|
| 2026.09.03 | ₩61,775 | ₩63,959 | ₩61,775 | ₩63,825 | +3.32% | 16.9만 |
|---|
| 2026.09.02 | ₩59,952 | ₩60,931 | ₩59,738 | ₩60,783 | +1.39% | 6만 |
|---|
| 2026.09.01 | ₩61,011 | ₩61,393 | ₩60,167 | ₩60,220 | -1.30% | 8.9만 |
|---|
| 2026.08.31 | ₩61,507 | ₩62,311 | ₩60,931 | ₩62,110 | +0.98% | 10.9만 |
|---|
| 2026.08.28 | ₩62,767 | ₩63,142 | ₩61,641 | ₩61,775 | -1.58% | 16.6만 |
|---|
| 2026.08.27 | ₩62,592 | ₩63,363 | ₩62,244 | ₩63,021 | +0.69% | 19.1만 |
|---|
| 2026.08.26 | ₩62,003 | ₩62,358 | ₩61,614 | ₩61,909 | -0.15% | 13.2만 |
|---|
| 2026.08.25 | ₩60,877 | ₩62,552 | ₩60,877 | ₩62,485 | +2.64% | 9.1만 |
|---|
| 2026.08.24 | ₩61,346 | ₩62,056 | ₩60,730 | ₩60,944 | -0.66% | 11.6만 |
|---|
| 2026.08.21 | ₩60,301 | ₩61,436 | ₩60,301 | ₩61,266 | +1.60% | 20.1만 |
|---|
| 2026.08.20 | ₩59,591 | ₩59,631 | ₩58,679 | ₩59,189 | -0.67% | 8.9만 |
|---|
| 2026.08.19 | ₩57,205 | ₩59,282 | ₩57,205 | ₩58,572 | +2.39% | 13.2만 |
|---|
| 2026.08.18 | ₩57,125 | ₩57,661 | ₩56,884 | ₩56,897 | -0.40% | 7만 |
|---|
| 2026.08.17 | ₩58,318 | ₩58,559 | ₩57,822 | ₩57,862 | -0.78% | 6.8만 |
|---|
| 2026.08.14 | ₩59,202 | ₩59,323 | ₩58,344 | ₩58,398 | -1.36% | 9.4만 |
|---|
| 2026.08.13 | ₩57,755 | ₩59,316 | ₩57,755 | ₩59,202 | +2.51% | 15.2만 |
|---|
| 2026.08.12 | ₩58,076 | ₩58,143 | ₩57,071 | ₩57,380 | -1.20% | 4.7만 |
|---|
| 2026.08.11 | ₩57,929 | ₩58,318 | ₩57,621 | ₩57,916 | -0.02% | 8.4만 |
|---|
| 2026.08.10 | ₩57,473 | ₩58,117 | ₩57,473 | ₩57,755 | +0.49% | 16.3만 |
|---|
| 2026.08.07 | ₩56,830 | ₩57,956 | ₩56,696 | ₩57,594 | +1.34% | 17.4만 |
|---|
| 2026.08.06 | ₩56,174 | ₩56,643 | ₩55,745 | ₩56,174 | 0.00% | 7.6만 |
|---|
| 2026.08.05 | ₩57,393 | ₩57,540 | ₩56,616 | ₩56,870 | -0.91% | 7.9만 |
|---|
| 2026.08.04 | ₩54,673 | ₩56,348 | ₩54,673 | ₩56,281 | +2.94% | 14.5만 |
|---|
| 2026.08.03 | ₩53,480 | ₩54,606 | ₩53,360 | ₩54,324 | +1.58% | 6.3만 |
|---|
| 2026.07.31 | ₩53,788 | ₩53,909 | ₩52,341 | ₩53,132 | -1.22% | 8.5만 |
|---|
| 2026.07.30 | ₩54,097 | ₩54,324 | ₩53,453 | ₩54,271 | +0.32% | 23.3만 |
|---|
| 2026.07.29 | ₩54,726 | ₩55,249 | ₩53,226 | ₩53,802 | -1.69% | 10.1만 |
|---|
| 2026.07.28 | ₩54,177 | ₩55,222 | ₩53,453 | ₩54,807 | +1.16% | 8.1만 |
|---|
| 2026.07.27 | ₩53,922 | ₩54,713 | ₩53,775 | ₩54,633 | +1.32% | 12.8만 |
|---|
| 2026.07.24 | ₩53,252 | ₩53,427 | ₩52,462 | ₩52,891 | -0.68% | 13.4만 |
|---|
| 2026.07.23 | ₩54,083 | ₩54,257 | ₩52,676 | ₩53,212 | -1.61% | 35.7만 |
|---|
| 2026.07.22 | ₩55,798 | ₩55,798 | ₩54,217 | ₩54,646 | -2.07% | 15.4만 |
|---|
| 2026.07.21 | ₩55,463 | ₩56,348 | ₩55,463 | ₩56,267 | +1.45% | 20.1만 |
|---|
| 2026.07.20 | ₩54,780 | ₩55,857 | ₩54,418 | ₩55,236 | +0.83% | 12.7만 |
|---|
| 2026.07.17 | ₩54,123 | ₩55,088 | ₩53,534 | ₩54,485 | +0.67% | 18.2만 |
|---|
| 2026.07.16 | ₩56,455 | ₩56,495 | ₩55,256 | ₩55,396 | -1.88% | 8.4만 |
|---|
| 2026.07.15 | ₩56,763 | ₩57,353 | ₩56,194 | ₩56,830 | +0.12% | 8.2만 |
|---|
| 2026.07.14 | ₩55,169 | ₩56,401 | ₩55,155 | ₩56,334 | +2.11% | 8.2만 |
|---|
| 2026.07.13 | ₩55,504 | ₩55,986 | ₩55,128 | ₩55,370 | -0.24% | 6.5만 |
|---|
| 2026.07.10 | ₩56,723 | ₩57,125 | ₩55,530 | ₩55,785 | -1.65% | 8.1만 |
|---|
| 2026.07.09 | ₩54,405 | ₩56,013 | ₩54,311 | ₩55,544 | +2.09% | 8.1만 |
|---|
| 2026.07.08 | ₩54,780 | ₩54,927 | ₩53,762 | ₩54,894 | +0.21% | 13.6만 |
|---|
| 2026.07.07 | ₩56,214 | ₩56,750 | ₩55,509 | ₩55,664 | -0.98% | 12.9만 |
|---|
| 2026.07.06 | ₩54,887 | ₩56,576 | ₩54,367 | ₩56,334 | +2.64% | 17.1만 |
|---|
| 2026.07.02 | ₩54,981 | ₩56,254 | ₩54,767 | ₩54,901 | -0.15% | 21.7만 |
|---|
| 2026.07.01 | ₩53,386 | ₩55,383 | ₩53,293 | ₩54,726 | +2.51% | 29.6만 |
|---|
| 2026.06.30 | ₩52,998 | ₩53,252 | ₩52,381 | ₩52,877 | -0.23% | 39.5만 |
|---|
| 2026.06.29 | ₩53,199 | ₩53,842 | ₩52,958 | ₩53,534 | +0.63% | 16.9만 |
|---|
| 2026.06.26 | ₩50,626 | ₩52,716 | ₩50,626 | ₩52,529 | +3.76% | 17.8만 |
|---|
| 2026.06.25 | ₩52,113 | ₩52,301 | ₩50,747 | ₩50,881 | -2.37% | 18.3만 |
|---|
| 2026.06.24 | ₩52,060 | ₩52,944 | ₩51,778 | ₩51,899 | -0.31% | 19만 |
|---|
| 2026.06.23 | ₩51,819 | ₩52,770 | ₩51,551 | ₩52,113 | +0.57% | 20.6만 |
|---|
| 2026.06.22 | ₩53,453 | ₩54,753 | ₩52,837 | ₩52,837 | -1.15% | 20.5만 |
|---|
| 2026.06.18 | ₩53,614 | ₩53,976 | ₩52,877 | ₩53,641 | +0.05% | 32.3만 |
|---|
| 2026.06.17 | ₩53,855 | ₩55,048 | ₩53,118 | ₩53,118 | -1.37% | 20.9만 |
|---|
| 2026.06.16 | ₩54,304 | ₩54,809 | ₩53,695 | ₩53,936 | -0.68% | 18.3만 |
|---|
| 2026.06.15 | ₩53,668 | ₩55,115 | ₩53,668 | ₩54,365 | +1.30% | 21.7만 |
|---|
| 2026.06.12 | ₩52,355 | ₩52,609 | ₩51,403 | ₩52,140 | -0.41% | 15.5만 |
|---|
| 2026.06.11 | ₩50,747 | ₩52,288 | ₩50,438 | ₩52,140 | +2.75% | 14.5만 |
|---|
| 2026.06.10 | ₩51,068 | ₩52,133 | ₩50,599 | ₩50,626 | -0.87% | 10.3만 |
|---|
| 2026.06.09 | ₩51,845 | ₩53,145 | ₩50,063 | ₩51,611 | -0.45% | 27.8만 |
|---|
| 2026.06.08 | ₩52,073 | ₩52,556 | ₩51,631 | ₩51,939 | -0.26% | 18.9만 |
|---|
| 2026.06.05 | ₩53,185 | ₩53,279 | ₩50,693 | ₩51,162 | -3.80% | 25.1만 |
|---|
| 2026.06.04 | ₩53,601 | ₩54,485 | ₩53,520 | ₩54,097 | +0.92% | 11.5만 |
|---|
| 2026.06.03 | ₩55,035 | ₩55,061 | ₩53,306 | ₩53,507 | -2.78% | 17.3만 |
|---|
| 2026.06.02 | ₩56,696 | ₩56,696 | ₩55,383 | ₩55,597 | -1.94% | 15.3만 |
|---|
| 2026.06.01 | ₩57,339 | ₩58,097 | ₩56,723 | ₩57,621 | +0.49% | 15.1만 |
|---|
| 2026.05.29 | ₩56,576 | ₩58,177 | ₩56,348 | ₩57,755 | +2.08% | 22.4만 |
|---|
| 2026.05.28 | ₩54,646 | ₩56,562 | ₩54,298 | ₩56,535 | +3.46% | 21.4만 |
|---|
| 2026.05.27 | ₩54,432 | ₩55,544 | ₩54,378 | ₩55,001 | +1.05% | 18.4만 |
|---|
| 2026.05.26 | ₩54,968 | ₩55,343 | ₩54,619 | ₩54,673 | -0.54% | 19.9만 |
|---|
| 2026.05.22 | ₩55,303 | ₩55,919 | ₩54,740 | ₩54,740 | -1.02% | 12만 |
|---|
| 2026.05.21 | ₩54,579 | ₩55,798 | ₩54,365 | ₩55,329 | +1.37% | 14.9만 |
|---|
| 2026.05.20 | ₩54,324 | ₩55,370 | ₩53,641 | ₩55,102 | +1.43% | 15.3만 |
|---|
| 2026.05.19 | ₩54,311 | ₩54,820 | ₩53,951 | ₩54,271 | -0.07% | 15.7만 |
|---|
| 2026.05.18 | ₩54,311 | ₩55,276 | ₩53,922 | ₩54,525 | +0.39% | 17.3만 |
|---|
| 2026.05.15 | ₩55,222 | ₩55,236 | ₩54,472 | ₩54,539 | -1.24% | 15.1만 |
|---|
| 2026.05.14 | ₩55,128 | ₩56,937 | ₩54,713 | ₩56,267 | +2.07% | 27.2만 |
|---|
| 2026.05.13 | ₩55,745 | ₩55,845 | ₩54,528 | ₩55,329 | -0.75% | 22만 |
|---|
| 2026.05.12 | ₩56,750 | ₩57,138 | ₩55,408 | ₩56,013 | -1.30% | 14.2만 |
|---|
| 2026.05.11 | ₩56,468 | ₩57,366 | ₩55,852 | ₩57,004 | +0.95% | 22.4만 |
|---|
| 2026.05.08 | ₩56,281 | ₩56,629 | ₩55,469 | ₩56,629 | +0.62% | 24.4만 |
|---|
| 2026.05.07 | ₩57,219 | ₩57,688 | ₩56,254 | ₩56,656 | -0.98% | 16.7만 |
|---|
| 2026.05.06 | ₩57,031 | ₩57,283 | ₩56,549 | ₩57,192 | +0.28% | 17.8만 |
|---|
| 2026.05.05 | ₩57,313 | ₩57,480 | ₩56,254 | ₩56,375 | -1.64% | 36.4만 |
|---|
| 2026.05.04 | ₩56,857 | ₩58,324 | ₩56,857 | ₩57,607 | +1.32% | 23.8만 |
|---|
| 2026.05.01 | ₩55,638 | ₩56,582 | ₩55,638 | ₩56,334 | +1.25% | 16.3만 |
|---|
| 2026.04.30 | ₩54,887 | ₩55,504 | ₩54,362 | ₩55,209 | +0.59% | 13.8만 |
|---|
| 2026.04.29 | ₩55,222 | ₩55,224 | ₩54,311 | ₩54,807 | -0.75% | 16.6만 |
|---|
| 2026.04.28 | ₩55,906 | ₩56,743 | ₩55,557 | ₩56,080 | +0.31% | 13.3만 |
|---|
| 2026.04.27 | ₩56,951 | ₩57,487 | ₩56,576 | ₩56,857 | -0.16% | 10.7만 |
|---|
| 2026.04.24 | ₩56,991 | ₩57,527 | ₩56,388 | ₩57,420 | +0.75% | 19.6만 |
|---|
| 2026.04.23 | ₩57,795 | ₩57,795 | ₩55,597 | ₩56,495 | -2.25% | 15.6만 |
|---|
| 2026.04.22 | ₩58,090 | ₩58,773 | ₩57,969 | ₩58,478 | +0.67% | 14.7만 |
|---|
| 2026.04.21 | ₩58,653 | ₩59,122 | ₩56,971 | ₩57,098 | -2.65% | 16.9만 |
|---|
| 2026.04.20 | ₩57,782 | ₩58,713 | ₩57,244 | ₩58,706 | +1.60% | 17.7만 |
|---|
| 2026.04.17 | ₩58,358 | ₩59,282 | ₩57,942 | ₩58,385 | +0.05% | 20.5만 |
|---|
| 2026.04.16 | ₩57,380 | ₩57,554 | ₩56,100 | ₩57,259 | -0.21% | 24.4만 |
|---|
| 2026.04.15 | ₩55,410 | ₩56,978 | ₩55,155 | ₩56,844 | +2.59% | 14.6만 |
|---|
| 2026.04.14 | ₩53,909 | ₩55,376 | ₩53,909 | ₩54,914 | +1.86% | 31.1만 |
|---|
| 2026.04.13 | ₩50,974 | ₩53,266 | ₩50,961 | ₩53,246 | +4.46% | 16.9만 |
|---|
| 2026.04.10 | ₩51,618 | ₩52,100 | ₩50,840 | ₩51,443 | -0.34% | 19.4만 |
|---|
| 2026.04.09 | ₩52,314 | ₩52,489 | ₩50,867 | ₩51,417 | -1.72% | 17.3만 |
|---|
| 2026.04.08 | ₩54,391 | ₩54,914 | ₩52,274 | ₩52,609 | -3.28% | 23.6만 |
|---|
| 2026.04.07 | ₩51,068 | ₩51,510 | ₩50,186 | ₩51,403 | +0.66% | 33.4만 |
|---|
| 2026.04.06 | ₩51,350 | ₩51,886 | ₩51,028 | ₩51,564 | +0.42% | 5.8만 |
|---|
| 2026.04.02 | ₩49,487 | ₩51,068 | ₩48,869 | ₩51,015 | +3.09% | 12.6만 |
|---|
| 2026.04.01 | ₩51,242 | ₩51,577 | ₩50,592 | ₩50,840 | -0.78% | 10.3만 |
|---|
| 2026.03.31 | ₩49,072 | ₩51,108 | ₩49,072 | ₩50,934 | +3.80% | 14.5만 |
|---|
| 2026.03.30 | ₩49,340 | ₩49,527 | ₩48,002 | ₩48,428 | -1.85% | 18.6만 |
|---|
| 2026.03.27 | ₩49,822 | ₩49,849 | ₩48,562 | ₩48,737 | -2.18% | 24.1만 |
|---|
| 2026.03.26 | ₩51,644 | ₩52,267 | ₩50,559 | ₩50,599 | -2.02% | 18.4만 |
|---|
| 2026.03.25 | ₩52,958 | ₩53,628 | ₩52,046 | ₩52,355 | -1.14% | 11.4만 |
|---|
| 2026.03.24 | ₩53,601 | ₩53,601 | ₩51,283 | ₩51,658 | -3.63% | 21.5만 |
|---|
| 2026.03.23 | ₩53,494 | ₩54,499 | ₩53,293 | ₩54,016 | +0.98% | 17.1만 |
|---|
| 2026.03.20 | ₩53,654 | ₩53,654 | ₩52,180 | ₩52,703 | -1.77% | 14만 |
|---|
| 2026.03.19 | ₩53,279 | ₩54,184 | ₩52,915 | ₩53,882 | +1.13% | 12만 |
|---|
| 2026.03.18 | ₩55,155 | ₩55,611 | ₩54,190 | ₩54,217 | -1.70% | 15.8만 |
|---|
| 2026.03.17 | ₩54,981 | ₩56,087 | ₩54,981 | ₩55,597 | +1.12% | 12.9만 |
|---|
| 2026.03.16 | ₩54,499 | ₩55,396 | ₩54,458 | ₩54,954 | +0.84% | 17.9만 |
|---|
| 2026.03.13 | ₩54,338 | ₩54,901 | ₩53,199 | ₩53,400 | -1.73% | 15.9만 |
|---|
| 2026.03.12 | ₩54,512 | ₩55,249 | ₩53,440 | ₩53,527 | -1.81% | 25.2만 |
|---|
| 2026.03.11 | ₩55,262 | ₩56,227 | ₩54,391 | ₩55,122 | -0.25% | 15만 |
|---|
| 2026.03.10 | ₩55,772 | ₩55,932 | ₩54,619 | ₩55,142 | -1.13% | 16.9만 |
|---|
| 2026.03.09 | ₩53,963 | ₩55,631 | ₩53,788 | ₩55,463 | +2.78% | 31.2만 |
|---|
| 2026.03.06 | ₩54,445 | ₩55,142 | ₩54,097 | ₩54,539 | +0.17% | 30.7만 |
|---|
| 2026.03.05 | ₩55,142 | ₩56,708 | ₩54,994 | ₩55,678 | +0.97% | 44.4만 |
|---|
| 2026.03.04 | ₩54,137 | ₩55,892 | ₩54,016 | ₩55,571 | +2.65% | 39.6만 |
|---|
| 2026.03.03 | ₩51,417 | ₩53,721 | ₩50,827 | ₩53,172 | +3.41% | 46.1만 |
|---|
| 2026.03.02 | ₩50,907 | ₩53,507 | ₩50,907 | ₩53,467 | +5.03% | 65.7만 |
|---|
| 2026.02.27 | ₩52,247 | ₩52,623 | ₩51,725 | ₩52,274 | +0.05% | 28.1만 |
|---|
| 2026.02.26 | ₩52,381 | ₩53,319 | ₩52,142 | ₩52,958 | +1.10% | 23.7만 |
|---|
| 2026.02.25 | ₩51,068 | ₩52,636 | ₩50,827 | ₩52,502 | +2.81% | 19.5만 |
|---|
| 2026.02.24 | ₩48,911 | ₩50,291 | ₩48,629 | ₩49,996 | +2.22% | 31.9만 |
|---|
| 2026.02.23 | ₩50,974 | ₩51,041 | ₩49,005 | ₩49,393 | -3.10% | 35.4만 |
|---|
| 2026.02.20 | ₩51,162 | ₩52,328 | ₩50,974 | ₩51,577 | +0.81% | 26.7만 |
|---|
| 2026.02.19 | ₩51,095 | ₩51,628 | ₩50,787 | ₩51,484 | +0.76% | 27.2만 |
|---|
| 2026.02.18 | ₩50,733 | ₩52,462 | ₩50,733 | ₩51,644 | +1.80% | 26.5만 |
|---|
| 2026.02.17 | ₩49,996 | ₩51,229 | ₩49,634 | ₩50,787 | +1.58% | 30.3만 |
|---|
| 2026.02.13 | ₩49,889 | ₩50,941 | ₩49,581 | ₩50,358 | +0.94% | 23.1만 |
|---|
| 2026.02.12 | ₩52,127 | ₩52,194 | ₩48,991 | ₩49,541 | -4.96% | 53.5만 |
|---|
| 2026.02.11 | ₩54,244 | ₩54,244 | ₩51,162 | ₩52,167 | -3.83% | 96.2만 |
|---|
| 2026.02.10 | ₩53,842 | ₩54,968 | ₩53,842 | ₩54,123 | +0.52% | 14.7만 |
|---|
| 2026.02.09 | ₩52,020 | ₩54,056 | ₩51,899 | ₩53,788 | +3.40% | 29.8만 |
|---|
| 2026.02.06 | ₩51,216 | ₩52,261 | ₩50,747 | ₩51,993 | +1.52% | 32.1만 |
|---|
| 2026.02.05 | ₩51,966 | ₩52,288 | ₩49,581 | ₩49,742 | -4.28% | 49.5만 |
|---|
| 2026.02.04 | ₩54,244 | ₩54,311 | ₩51,993 | ₩52,743 | -2.77% | 53.1만 |
|---|
| 2026.02.03 | ₩57,205 | ₩57,219 | ₩53,909 | ₩55,035 | -3.79% | 44만 |
|---|
| 2026.02.02 | ₩57,272 | ₩58,036 | ₩56,937 | ₩57,085 | -0.33% | 23.2만 |
|---|
| 2026.01.30 | ₩59,591 | ₩59,805 | ₩57,688 | ₩58,009 | -2.65% | 22만 |
|---|
| 2026.01.29 | ₩61,373 | ₩61,373 | ₩59,337 | ₩60,261 | -1.81% | 22.1만 |
|---|
| 2026.01.28 | ₩61,989 | ₩62,509 | ₩61,306 | ₩61,333 | -1.06% | 27.6만 |
|---|
| 2026.01.27 | ₩62,204 | ₩62,204 | ₩61,306 | ₩61,708 | -0.80% | 23.3만 |
|---|
| 2026.01.26 | ₩61,775 | ₩62,378 | ₩61,762 | ₩62,043 | +0.43% | 32.9만 |
|---|
| 2026.01.23 | ₩62,351 | ₩62,847 | ₩61,976 | ₩62,271 | -0.13% | 19만 |
|---|
| 2026.01.22 | ₩62,432 | ₩62,679 | ₩62,043 | ₩62,257 | -0.28% | 25.4만 |
|---|
| 2026.01.21 | ₩61,909 | ₩62,432 | ₩60,810 | ₩61,721 | -0.30% | 33.4만 |
|---|
| 2026.01.20 | ₩62,097 | ₩62,914 | ₩61,540 | ₩61,614 | -0.78% | 48.3만 |
|---|
| 2026.01.16 | ₩64,576 | ₩64,576 | ₩63,504 | ₩64,066 | -0.79% | 51.2만 |
|---|
| 2026.01.15 | ₩65,875 | ₩65,936 | ₩64,274 | ₩64,401 | -2.24% | 30.8만 |
|---|
| 2026.01.14 | ₩65,929 | ₩66,036 | ₩64,991 | ₩65,527 | -0.61% | 15.9만 |
|---|
| 2026.01.13 | ₩66,036 | ₩66,478 | ₩65,219 | ₩66,076 | +0.06% | 15.7만 |
|---|
| 2026.01.12 | ₩65,205 | ₩66,304 | ₩65,165 | ₩66,036 | +1.27% | 17만 |
|---|
| 2026.01.09 | ₩66,063 | ₩66,318 | ₩64,964 | ₩65,581 | -0.73% | 18.7만 |
|---|
| 2026.01.08 | ₩65,956 | ₩66,398 | ₩65,272 | ₩65,942 | -0.02% | 16.5만 |
|---|
| 2026.01.07 | ₩66,465 | ₩66,827 | ₩65,688 | ₩66,210 | -0.38% | 14.8만 |
|---|
| 2026.01.06 | ₩67,108 | ₩67,309 | ₩66,224 | ₩66,907 | -0.30% | 70.3만 |
|---|
| 2026.01.05 | ₩65,607 | ₩67,403 | ₩65,540 | ₩66,947 | +2.04% | 29.3만 |
|---|
| 2026.01.02 | ₩64,790 | ₩64,830 | ₩63,678 | ₩64,535 | -0.39% | 25.2만 |
|---|
| 2025.12.31 | ₩64,750 | ₩64,850 | ₩63,812 | ₩63,825 | -1.43% | 22.1만 |
|---|
| 2025.12.30 | ₩65,125 | ₩65,406 | ₩64,643 | ₩64,763 | -0.56% | 20.8만 |
|---|
| 2025.12.29 | ₩65,031 | ₩65,849 | ₩64,937 | ₩65,192 | +0.25% | 22.7만 |
|---|
| 2025.12.26 | ₩65,822 | ₩65,902 | ₩65,259 | ₩65,581 | -0.37% | 15.3만 |
|---|
| 2025.12.24 | ₩65,661 | ₩66,009 | ₩65,339 | ₩65,956 | +0.45% | 12.9만 |
|---|
| 2025.12.23 | ₩65,916 | ₩65,976 | ₩65,098 | ₩65,849 | -0.10% | 14.7만 |
|---|
| 2025.12.22 | ₩66,907 | ₩67,189 | ₩66,371 | ₩66,452 | -0.68% | 30만 |
|---|
| 2025.12.19 | ₩65,514 | ₩66,331 | ₩65,514 | ₩66,103 | +0.90% | 15.1만 |
|---|
| 2025.12.18 | ₩65,433 | ₩66,373 | ₩64,750 | ₩64,777 | -1.00% | 16.9만 |
|---|
| 2025.12.17 | ₩65,715 | ₩66,371 | ₩63,892 | ₩63,892 | -2.77% | 17.3만 |
|---|
| 2025.12.16 | ₩64,703 | ₩65,627 | ₩64,703 | ₩65,527 | +1.27% | 15.7만 |
|---|
| 2025.12.15 | ₩66,773 | ₩66,773 | ₩64,509 | ₩64,509 | -3.39% | 25.2만 |
|---|
| 2025.12.12 | ₩67,550 | ₩67,818 | ₩65,755 | ₩66,318 | -1.83% | 13.5만 |
|---|
| 2025.12.11 | ₩67,457 | ₩67,738 | ₩66,800 | ₩67,524 | +0.10% | 13.7만 |
|---|
| 2025.12.10 | ₩67,524 | ₩68,676 | ₩67,135 | ₩68,140 | +0.91% | 13.5만 |
|---|
| 2025.12.09 | ₩66,733 | ₩68,261 | ₩66,425 | ₩67,684 | +1.43% | 16.1만 |
|---|
| 2025.12.08 | ₩67,323 | ₩67,550 | ₩66,478 | ₩66,947 | -0.56% | 14.2만 |
|---|
| 2025.12.05 | ₩67,457 | ₩68,046 | ₩66,880 | ₩66,988 | -0.70% | 12.4만 |
|---|
| 2025.12.04 | ₩67,148 | ₩67,939 | ₩66,626 | ₩67,939 | +1.18% | 10.9만 |
|---|
| 2025.12.03 | ₩65,942 | ₩67,269 | ₩65,527 | ₩67,269 | +2.01% | 16만 |
|---|
| 2025.12.02 | ₩65,594 | ₩66,813 | ₩65,540 | ₩65,795 | +0.31% | 27.1만 |
|---|
| 2025.12.01 | ₩64,763 | ₩65,540 | ₩64,377 | ₩64,884 | +0.19% | 34.3만 |
|---|
| 2025.11.28 | ₩66,090 | ₩66,726 | ₩65,755 | ₩66,438 | +0.53% | 17.1만 |
|---|
| 2025.11.26 | ₩64,348 | ₩65,715 | ₩64,093 | ₩65,366 | +1.58% | 32.5만 |
|---|
| 2025.11.25 | ₩62,753 | ₩64,120 | ₩62,043 | ₩63,825 | +1.71% | 11.1만 |
|---|
| 2025.11.24 | ₩61,963 | ₩63,624 | ₩61,641 | ₩63,410 | +2.34% | 26.8만 |
|---|
| 2025.11.21 | ₩60,857 | ₩62,043 | ₩59,564 | ₩61,346 | +0.80% | 32.1만 |
|---|
| 2025.11.20 | ₩64,857 | ₩64,884 | ₩60,415 | ₩60,556 | -6.63% | 39.2만 |
|---|
| 2025.11.19 | ₩64,214 | ₩64,602 | ₩62,499 | ₩63,584 | -0.98% | 30만 |
|---|
| 2025.11.18 | ₩63,758 | ₩64,991 | ₩63,430 | ₩64,281 | +0.82% | 32만 |
|---|
| 2025.11.17 | ₩66,050 | ₩66,452 | ₩63,904 | ₩64,710 | -2.03% | 27.8만 |
|---|
| 2025.11.14 | ₩65,527 | ₩67,805 | ₩65,071 | ₩66,653 | +1.72% | 36.1만 |
|---|
| 2025.11.13 | ₩69,909 | ₩70,324 | ₩66,653 | ₩67,068 | -4.06% | 19.4만 |
|---|
| 2025.11.12 | ₩71,329 | ₩71,486 | ₩70,056 | ₩70,659 | -0.94% | 14.3만 |
|---|
| 2025.11.11 | ₩71,101 | ₩71,356 | ₩70,552 | ₩70,860 | -0.34% | 9.4만 |
|---|
| 2025.11.10 | ₩71,262 | ₩71,624 | ₩70,539 | ₩71,477 | +0.30% | 22.5만 |
|---|
| 2025.11.07 | ₩67,524 | ₩69,587 | ₩66,785 | ₩69,587 | +3.06% | 35.2만 |
|---|
| 2025.11.06 | ₩71,879 | ₩71,892 | ₩68,475 | ₩68,649 | -4.49% | 28.3만 |
|---|
| 2025.11.05 | ₩71,517 | ₩72,696 | ₩70,887 | ₩72,240 | +1.01% | 30.6만 |
|---|
| 2025.11.04 | ₩72,562 | ₩73,839 | ₩71,244 | ₩71,436 | -1.55% | 45.8만 |
|---|
| 2025.11.03 | ₩76,060 | ₩76,093 | ₩74,170 | ₩74,787 | -1.67% | 30.2만 |
|---|
| 2025.10.31 | ₩75,577 | ₩76,703 | ₩75,128 | ₩75,859 | +0.37% | 26.2만 |
|---|
| 2025.10.30 | ₩76,033 | ₩76,207 | ₩73,701 | ₩74,143 | -2.49% | 39.8만 |
|---|
| 2025.10.29 | ₩77,815 | ₩78,043 | ₩76,502 | ₩77,172 | -0.83% | 38.5만 |
|---|
| 2025.10.28 | ₩78,552 | ₩78,565 | ₩77,909 | ₩77,909 | -0.82% | 20.6만 |
|---|
| 2025.10.27 | ₩78,096 | ₩78,780 | ₩77,654 | ₩78,338 | +0.31% | 30.6만 |
|---|
| 2025.10.24 | ₩76,046 | ₩76,890 | ₩75,885 | ₩76,502 | +0.60% | 20.6만 |
|---|
| 2025.10.23 | ₩73,326 | ₩75,041 | ₩73,326 | ₩74,800 | +2.01% | 46.3만 |
|---|
| 2025.10.22 | ₩74,277 | ₩74,277 | ₩71,637 | ₩72,897 | -1.86% | 38.4만 |
|---|
| 2025.10.21 | ₩74,840 | ₩75,631 | ₩74,264 | ₩74,974 | +0.18% | 48.8만 |
|---|
| 2025.10.20 | ₩74,023 | ₩75,577 | ₩73,916 | ₩75,215 | +1.61% | 31.1만 |
|---|
| 2025.10.17 | ₩72,133 | ₩73,353 | ₩71,865 | ₩73,044 | +1.26% | 155.7만 |
|---|
| 2025.10.16 | ₩75,282 | ₩75,585 | ₩72,897 | ₩73,272 | -2.67% | 41.1만 |
|---|
| 2025.10.15 | ₩75,349 | ₩76,100 | ₩73,956 | ₩74,706 | -0.85% | 47.2만 |
|---|
| 2025.10.14 | ₩73,232 | ₩75,550 | ₩71,999 | ₩74,532 | +1.77% | 48.2만 |
|---|
| 2025.10.13 | ₩75,309 | ₩75,423 | ₩74,009 | ₩74,988 | -0.43% | 45.7만 |
|---|
| 2025.10.10 | ₩78,632 | ₩79,329 | ₩73,768 | ₩73,929 | -5.98% | 115만 |
|---|