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 | ₩62,882 | ₩63,941 | ₩62,561 | ₩63,780 | +1.43% | 9.8만 |
| 2026.10.08 | ₩62,292 | ₩62,661 | ₩61,743 | ₩62,212 | -0.13% | 12.6만 |
| 2026.10.07 | ₩61,649 | ₩61,996 | ₩61,234 | ₩61,783 | +0.22% | 13만 |
| 2026.10.06 | ₩62,855 | ₩63,324 | ₩62,614 | ₩62,614 | -0.38% | 10.1만 |
| 2026.10.05 | ₩61,636 | ₩62,561 | ₩61,609 | ₩62,319 | +1.11% | 11.8만 |
| 2026.10.02 | ₩62,118 | ₩62,547 | ₩60,912 | ₩61,019 | -1.77% | 11.8만 |
| 2026.10.01 | ₩60,979 | ₩61,535 | ₩60,584 | ₩61,046 | +0.11% | 10만 |
| 2026.09.30 | ₩62,225 | ₩62,292 | ₩60,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,019 |
| -1.94% |
| 8.7만 |
| 2026.09.29 | ₩62,158 | ₩62,158 | ₩61,140 | ₩61,649 | -0.82% | 8.3만 |
|---|
| 2026.09.28 | ₩61,984 | ₩62,266 | ₩61,321 | ₩61,609 | -0.61% | 8.7만 |
|---|
| 2026.09.25 | ₩63,405 | ₩63,512 | ₩62,252 | ₩62,829 | -0.91% | 7.3만 |
|---|
| 2026.09.24 | ₩62,507 | ₩63,566 | ₩62,507 | ₩63,525 | +1.63% | 18만 |
|---|
| 2026.09.23 | ₩63,579 | ₩64,075 | ₩62,708 | ₩62,949 | -0.99% | 5.6만 |
|---|
| 2026.09.22 | ₩64,035 | ₩64,504 | ₩63,664 | ₩63,981 | -0.08% | 7.2만 |
|---|
| 2026.09.21 | ₩62,815 | ₩63,834 | ₩62,333 | ₩63,660 | +1.34% | 12.1만 |
|---|
| 2026.09.18 | ₩60,255 | ₩61,354 | ₩60,162 | ₩61,314 | +1.76% | 9.1만 |
|---|
| 2026.09.17 | ₩59,974 | ₩59,994 | ₩59,371 | ₩59,840 | -0.22% | 5.2만 |
|---|
| 2026.09.16 | ₩60,028 | ₩60,028 | ₩58,205 | ₩58,942 | -1.81% | 10.9만 |
|---|
| 2026.09.15 | ₩61,194 | ₩61,274 | ₩59,840 | ₩60,155 | -1.70% | 9.2만 |
|---|
| 2026.09.14 | ₩60,617 | ₩62,400 | ₩60,617 | ₩62,225 | +2.65% | 31.9만 |
|---|
| 2026.09.11 | ₩60,604 | ₩61,381 | ₩60,242 | ₩60,430 | -0.29% | 11.3만 |
|---|
| 2026.09.10 | ₩59,626 | ₩60,570 | ₩59,587 | ₩59,947 | +0.54% | 10.6만 |
|---|
| 2026.09.09 | ₩62,065 | ₩62,105 | ₩60,617 | ₩60,631 | -2.31% | 7.9만 |
|---|
| 2026.09.08 | ₩62,534 | ₩62,654 | ₩61,517 | ₩61,596 | -1.50% | 12.1만 |
|---|
| 2026.09.04 | ₩62,708 | ₩63,365 | ₩62,681 | ₩63,123 | +0.66% | 10.1만 |
|---|
| 2026.09.03 | ₩61,783 | ₩63,968 | ₩61,783 | ₩63,834 | +3.32% | 16.9만 |
|---|
| 2026.09.02 | ₩59,961 | ₩60,939 | ₩59,746 | ₩60,791 | +1.39% | 6만 |
|---|
| 2026.09.01 | ₩61,019 | ₩61,401 | ₩60,175 | ₩60,229 | -1.30% | 8.9만 |
|---|
| 2026.08.31 | ₩61,515 | ₩62,319 | ₩60,939 | ₩62,118 | +0.98% | 10.9만 |
|---|
| 2026.08.28 | ₩62,775 | ₩63,150 | ₩61,649 | ₩61,783 | -1.58% | 16.6만 |
|---|
| 2026.08.27 | ₩62,601 | ₩63,371 | ₩62,252 | ₩63,030 | +0.69% | 19.1만 |
|---|
| 2026.08.26 | ₩62,011 | ₩62,366 | ₩61,622 | ₩61,917 | -0.15% | 13.2만 |
|---|
| 2026.08.25 | ₩60,885 | ₩62,561 | ₩60,885 | ₩62,494 | +2.64% | 9.1만 |
|---|
| 2026.08.24 | ₩61,354 | ₩62,065 | ₩60,738 | ₩60,952 | -0.66% | 11.6만 |
|---|
| 2026.08.21 | ₩60,309 | ₩61,444 | ₩60,309 | ₩61,274 | +1.60% | 20.1만 |
|---|
| 2026.08.20 | ₩59,599 | ₩59,639 | ₩58,687 | ₩59,197 | -0.67% | 8.9만 |
|---|
| 2026.08.19 | ₩57,213 | ₩59,290 | ₩57,213 | ₩58,580 | +2.39% | 13.2만 |
|---|
| 2026.08.18 | ₩57,133 | ₩57,669 | ₩56,891 | ₩56,905 | -0.40% | 7만 |
|---|
| 2026.08.17 | ₩58,326 | ₩58,567 | ₩57,830 | ₩57,870 | -0.78% | 6.8만 |
|---|
| 2026.08.14 | ₩59,210 | ₩59,331 | ₩58,352 | ₩58,406 | -1.36% | 9.4만 |
|---|
| 2026.08.13 | ₩57,763 | ₩59,324 | ₩57,763 | ₩59,210 | +2.51% | 15.2만 |
|---|
| 2026.08.12 | ₩58,084 | ₩58,151 | ₩57,079 | ₩57,387 | -1.20% | 4.7만 |
|---|
| 2026.08.11 | ₩57,937 | ₩58,326 | ₩57,629 | ₩57,923 | -0.02% | 8.4만 |
|---|
| 2026.08.10 | ₩57,481 | ₩58,124 | ₩57,481 | ₩57,763 | +0.49% | 16.3만 |
|---|
| 2026.08.07 | ₩56,838 | ₩57,964 | ₩56,704 | ₩57,602 | +1.34% | 17.4만 |
|---|
| 2026.08.06 | ₩56,181 | ₩56,650 | ₩55,752 | ₩56,181 | 0.00% | 7.6만 |
|---|
| 2026.08.05 | ₩57,401 | ₩57,548 | ₩56,623 | ₩56,878 | -0.91% | 7.9만 |
|---|
| 2026.08.04 | ₩54,680 | ₩56,355 | ₩54,680 | ₩56,288 | +2.94% | 14.5만 |
|---|
| 2026.08.03 | ₩53,487 | ₩54,613 | ₩53,367 | ₩54,332 | +1.58% | 6.3만 |
|---|
| 2026.07.31 | ₩53,796 | ₩53,916 | ₩52,348 | ₩53,139 | -1.22% | 8.5만 |
|---|
| 2026.07.30 | ₩54,104 | ₩54,332 | ₩53,461 | ₩54,278 | +0.32% | 23.3만 |
|---|
| 2026.07.29 | ₩54,734 | ₩55,256 | ₩53,233 | ₩53,809 | -1.69% | 10.1만 |
|---|
| 2026.07.28 | ₩54,184 | ₩55,230 | ₩53,461 | ₩54,814 | +1.16% | 8.1만 |
|---|
| 2026.07.27 | ₩53,930 | ₩54,720 | ₩53,782 | ₩54,640 | +1.32% | 12.8만 |
|---|
| 2026.07.24 | ₩53,260 | ₩53,434 | ₩52,469 | ₩52,898 | -0.68% | 13.4만 |
|---|
| 2026.07.23 | ₩54,090 | ₩54,265 | ₩52,683 | ₩53,219 | -1.61% | 35.7만 |
|---|
| 2026.07.22 | ₩55,806 | ₩55,806 | ₩54,224 | ₩54,653 | -2.07% | 15.4만 |
|---|
| 2026.07.21 | ₩55,471 | ₩56,355 | ₩55,471 | ₩56,275 | +1.45% | 20.1만 |
|---|
| 2026.07.20 | ₩54,787 | ₩55,865 | ₩54,426 | ₩55,243 | +0.83% | 12.7만 |
|---|
| 2026.07.17 | ₩54,131 | ₩55,096 | ₩53,541 | ₩54,493 | +0.67% | 18.2만 |
|---|
| 2026.07.16 | ₩56,463 | ₩56,503 | ₩55,263 | ₩55,404 | -1.88% | 8.4만 |
|---|
| 2026.07.15 | ₩56,771 | ₩57,361 | ₩56,201 | ₩56,838 | +0.12% | 8.2만 |
|---|
| 2026.07.14 | ₩55,176 | ₩56,409 | ₩55,163 | ₩56,342 | +2.11% | 8.2만 |
|---|
| 2026.07.13 | ₩55,511 | ₩55,994 | ₩55,136 | ₩55,377 | -0.24% | 6.5만 |
|---|
| 2026.07.10 | ₩56,731 | ₩57,133 | ₩55,538 | ₩55,793 | -1.65% | 8.1만 |
|---|
| 2026.07.09 | ₩54,412 | ₩56,020 | ₩54,318 | ₩55,551 | +2.09% | 8.1만 |
|---|
| 2026.07.08 | ₩54,787 | ₩54,935 | ₩53,769 | ₩54,901 | +0.21% | 13.6만 |
|---|
| 2026.07.07 | ₩56,221 | ₩56,757 | ₩55,516 | ₩55,672 | -0.98% | 12.9만 |
|---|
| 2026.07.06 | ₩54,895 | ₩56,583 | ₩54,375 | ₩56,342 | +2.64% | 17.1만 |
|---|
| 2026.07.02 | ₩54,988 | ₩56,262 | ₩54,774 | ₩54,908 | -0.15% | 21.7만 |
|---|
| 2026.07.01 | ₩53,394 | ₩55,390 | ₩53,300 | ₩54,734 | +2.51% | 29.6만 |
|---|
| 2026.06.30 | ₩53,005 | ₩53,260 | ₩52,388 | ₩52,884 | -0.23% | 39.5만 |
|---|
| 2026.06.29 | ₩53,206 | ₩53,849 | ₩52,965 | ₩53,541 | +0.63% | 16.9만 |
|---|
| 2026.06.26 | ₩50,633 | ₩52,723 | ₩50,633 | ₩52,536 | +3.76% | 17.8만 |
|---|
| 2026.06.25 | ₩52,120 | ₩52,308 | ₩50,753 | ₩50,887 | -2.37% | 18.3만 |
|---|
| 2026.06.24 | ₩52,067 | ₩52,951 | ₩51,785 | ₩51,906 | -0.31% | 19만 |
|---|
| 2026.06.23 | ₩51,826 | ₩52,777 | ₩51,557 | ₩52,120 | +0.57% | 20.6만 |
|---|
| 2026.06.22 | ₩53,461 | ₩54,761 | ₩52,844 | ₩52,844 | -1.15% | 20.5만 |
|---|
| 2026.06.18 | ₩53,621 | ₩53,983 | ₩52,884 | ₩53,648 | +0.05% | 32.3만 |
|---|
| 2026.06.17 | ₩53,863 | ₩55,055 | ₩53,126 | ₩53,126 | -1.37% | 20.9만 |
|---|
| 2026.06.16 | ₩54,312 | ₩54,817 | ₩53,702 | ₩53,943 | -0.68% | 18.3만 |
|---|
| 2026.06.15 | ₩53,675 | ₩55,122 | ₩53,675 | ₩54,372 | +1.30% | 21.7만 |
|---|
| 2026.06.12 | ₩52,362 | ₩52,616 | ₩51,410 | ₩52,147 | -0.41% | 15.5만 |
|---|
| 2026.06.11 | ₩50,753 | ₩52,295 | ₩50,445 | ₩52,147 | +2.75% | 14.5만 |
|---|
| 2026.06.10 | ₩51,075 | ₩52,140 | ₩50,606 | ₩50,633 | -0.87% | 10.3만 |
|---|
| 2026.06.09 | ₩51,852 | ₩53,152 | ₩50,070 | ₩51,618 | -0.45% | 27.8만 |
|---|
| 2026.06.08 | ₩52,080 | ₩52,563 | ₩51,638 | ₩51,946 | -0.26% | 18.9만 |
|---|
| 2026.06.05 | ₩53,193 | ₩53,286 | ₩50,700 | ₩51,169 | -3.80% | 25.1만 |
|---|
| 2026.06.04 | ₩53,608 | ₩54,493 | ₩53,528 | ₩54,104 | +0.92% | 11.5만 |
|---|
| 2026.06.03 | ₩55,042 | ₩55,069 | ₩53,313 | ₩53,514 | -2.78% | 17.3만 |
|---|
| 2026.06.02 | ₩56,704 | ₩56,704 | ₩55,390 | ₩55,605 | -1.94% | 15.3만 |
|---|
| 2026.06.01 | ₩57,347 | ₩58,104 | ₩56,731 | ₩57,629 | +0.49% | 15.1만 |
|---|
| 2026.05.29 | ₩56,583 | ₩58,185 | ₩56,355 | ₩57,763 | +2.08% | 22.4만 |
|---|
| 2026.05.28 | ₩54,653 | ₩56,570 | ₩54,305 | ₩56,543 | +3.46% | 21.4만 |
|---|
| 2026.05.27 | ₩54,439 | ₩55,551 | ₩54,385 | ₩55,009 | +1.05% | 18.4만 |
|---|
| 2026.05.26 | ₩54,975 | ₩55,350 | ₩54,627 | ₩54,680 | -0.54% | 19.9만 |
|---|
| 2026.05.22 | ₩55,310 | ₩55,927 | ₩54,747 | ₩54,747 | -1.02% | 12만 |
|---|
| 2026.05.21 | ₩54,586 | ₩55,806 | ₩54,372 | ₩55,337 | +1.37% | 14.9만 |
|---|
| 2026.05.20 | ₩54,332 | ₩55,377 | ₩53,648 | ₩55,109 | +1.43% | 15.3만 |
|---|
| 2026.05.19 | ₩54,318 | ₩54,828 | ₩53,958 | ₩54,278 | -0.07% | 15.7만 |
|---|
| 2026.05.18 | ₩54,318 | ₩55,283 | ₩53,930 | ₩54,533 | +0.39% | 17.3만 |
|---|
| 2026.05.15 | ₩55,230 | ₩55,243 | ₩54,479 | ₩54,546 | -1.24% | 15.1만 |
|---|
| 2026.05.14 | ₩55,136 | ₩56,945 | ₩54,720 | ₩56,275 | +2.07% | 27.2만 |
|---|
| 2026.05.13 | ₩55,752 | ₩55,853 | ₩54,535 | ₩55,337 | -0.75% | 22만 |
|---|
| 2026.05.12 | ₩56,757 | ₩57,146 | ₩55,416 | ₩56,020 | -1.30% | 14.2만 |
|---|
| 2026.05.11 | ₩56,476 | ₩57,374 | ₩55,860 | ₩57,012 | +0.95% | 22.4만 |
|---|
| 2026.05.08 | ₩56,288 | ₩56,637 | ₩55,476 | ₩56,637 | +0.62% | 24.4만 |
|---|
| 2026.05.07 | ₩57,227 | ₩57,696 | ₩56,262 | ₩56,664 | -0.98% | 16.7만 |
|---|
| 2026.05.06 | ₩57,039 | ₩57,291 | ₩56,556 | ₩57,200 | +0.28% | 17.8만 |
|---|
| 2026.05.05 | ₩57,320 | ₩57,488 | ₩56,262 | ₩56,382 | -1.64% | 36.4만 |
|---|
| 2026.05.04 | ₩56,865 | ₩58,332 | ₩56,865 | ₩57,615 | +1.32% | 23.8만 |
|---|
| 2026.05.01 | ₩55,645 | ₩56,590 | ₩55,645 | ₩56,342 | +1.25% | 16.3만 |
|---|
| 2026.04.30 | ₩54,895 | ₩55,511 | ₩54,369 | ₩55,216 | +0.59% | 13.8만 |
|---|
| 2026.04.29 | ₩55,230 | ₩55,231 | ₩54,318 | ₩54,814 | -0.75% | 16.6만 |
|---|
| 2026.04.28 | ₩55,913 | ₩56,751 | ₩55,565 | ₩56,087 | +0.31% | 13.3만 |
|---|
| 2026.04.27 | ₩56,959 | ₩57,495 | ₩56,583 | ₩56,865 | -0.16% | 10.7만 |
|---|
| 2026.04.24 | ₩56,999 | ₩57,535 | ₩56,396 | ₩57,428 | +0.75% | 19.6만 |
|---|
| 2026.04.23 | ₩57,803 | ₩57,803 | ₩55,605 | ₩56,503 | -2.25% | 15.6만 |
|---|
| 2026.04.22 | ₩58,098 | ₩58,781 | ₩57,977 | ₩58,486 | +0.67% | 14.7만 |
|---|
| 2026.04.21 | ₩58,661 | ₩59,130 | ₩56,979 | ₩57,106 | -2.65% | 16.9만 |
|---|
| 2026.04.20 | ₩57,789 | ₩58,721 | ₩57,252 | ₩58,714 | +1.60% | 17.7만 |
|---|
| 2026.04.17 | ₩58,366 | ₩59,290 | ₩57,950 | ₩58,393 | +0.05% | 20.5만 |
|---|
| 2026.04.16 | ₩57,387 | ₩57,562 | ₩56,107 | ₩57,267 | -0.21% | 24.4만 |
|---|
| 2026.04.15 | ₩55,417 | ₩56,985 | ₩55,163 | ₩56,851 | +2.59% | 14.6만 |
|---|
| 2026.04.14 | ₩53,916 | ₩55,384 | ₩53,916 | ₩54,921 | +1.86% | 31.1만 |
|---|
| 2026.04.13 | ₩50,981 | ₩53,273 | ₩50,968 | ₩53,253 | +4.46% | 16.9만 |
|---|
| 2026.04.10 | ₩51,625 | ₩52,107 | ₩50,847 | ₩51,450 | -0.34% | 19.4만 |
|---|
| 2026.04.09 | ₩52,321 | ₩52,496 | ₩50,874 | ₩51,423 | -1.72% | 17.3만 |
|---|
| 2026.04.08 | ₩54,399 | ₩54,921 | ₩52,281 | ₩52,616 | -3.28% | 23.6만 |
|---|
| 2026.04.07 | ₩51,075 | ₩51,517 | ₩50,193 | ₩51,410 | +0.66% | 33.4만 |
|---|
| 2026.04.06 | ₩51,356 | ₩51,893 | ₩51,035 | ₩51,571 | +0.42% | 5.8만 |
|---|
| 2026.04.02 | ₩49,494 | ₩51,075 | ₩48,876 | ₩51,021 | +3.09% | 12.6만 |
|---|
| 2026.04.01 | ₩51,249 | ₩51,584 | ₩50,599 | ₩50,847 | -0.78% | 10.3만 |
|---|
| 2026.03.31 | ₩49,078 | ₩51,115 | ₩49,078 | ₩50,941 | +3.80% | 14.5만 |
|---|
| 2026.03.30 | ₩49,346 | ₩49,534 | ₩48,009 | ₩48,435 | -1.85% | 18.6만 |
|---|
| 2026.03.27 | ₩49,829 | ₩49,855 | ₩48,569 | ₩48,743 | -2.18% | 24.1만 |
|---|
| 2026.03.26 | ₩51,651 | ₩52,275 | ₩50,566 | ₩50,606 | -2.02% | 18.4만 |
|---|
| 2026.03.25 | ₩52,965 | ₩53,635 | ₩52,053 | ₩52,362 | -1.14% | 11.4만 |
|---|
| 2026.03.24 | ₩53,608 | ₩53,608 | ₩51,289 | ₩51,665 | -3.63% | 21.5만 |
|---|
| 2026.03.23 | ₩53,501 | ₩54,506 | ₩53,300 | ₩54,023 | +0.98% | 17.1만 |
|---|
| 2026.03.20 | ₩53,662 | ₩53,662 | ₩52,187 | ₩52,710 | -1.77% | 14만 |
|---|
| 2026.03.19 | ₩53,286 | ₩54,191 | ₩52,922 | ₩53,889 | +1.13% | 12만 |
|---|
| 2026.03.18 | ₩55,163 | ₩55,618 | ₩54,198 | ₩54,224 | -1.70% | 15.8만 |
|---|
| 2026.03.17 | ₩54,988 | ₩56,094 | ₩54,988 | ₩55,605 | +1.12% | 12.9만 |
|---|
| 2026.03.16 | ₩54,506 | ₩55,404 | ₩54,466 | ₩54,962 | +0.84% | 17.9만 |
|---|
| 2026.03.13 | ₩54,345 | ₩54,908 | ₩53,206 | ₩53,407 | -1.73% | 15.9만 |
|---|
| 2026.03.12 | ₩54,519 | ₩55,256 | ₩53,447 | ₩53,534 | -1.81% | 25.2만 |
|---|
| 2026.03.11 | ₩55,270 | ₩56,235 | ₩54,399 | ₩55,129 | -0.25% | 15만 |
|---|
| 2026.03.10 | ₩55,779 | ₩55,940 | ₩54,627 | ₩55,149 | -1.13% | 16.9만 |
|---|
| 2026.03.09 | ₩53,970 | ₩55,638 | ₩53,796 | ₩55,471 | +2.78% | 31.2만 |
|---|
| 2026.03.06 | ₩54,452 | ₩55,149 | ₩54,104 | ₩54,546 | +0.17% | 30.7만 |
|---|
| 2026.03.05 | ₩55,149 | ₩56,716 | ₩55,002 | ₩55,685 | +0.97% | 44.4만 |
|---|
| 2026.03.04 | ₩54,144 | ₩55,900 | ₩54,023 | ₩55,578 | +2.65% | 39.6만 |
|---|
| 2026.03.03 | ₩51,423 | ₩53,729 | ₩50,834 | ₩53,179 | +3.41% | 46.1만 |
|---|
| 2026.03.02 | ₩50,914 | ₩53,514 | ₩50,914 | ₩53,474 | +5.03% | 65.7만 |
|---|
| 2026.02.27 | ₩52,254 | ₩52,630 | ₩51,732 | ₩52,281 | +0.05% | 28.1만 |
|---|
| 2026.02.26 | ₩52,388 | ₩53,327 | ₩52,149 | ₩52,965 | +1.10% | 23.7만 |
|---|
| 2026.02.25 | ₩51,075 | ₩52,643 | ₩50,834 | ₩52,509 | +2.81% | 19.5만 |
|---|
| 2026.02.24 | ₩48,917 | ₩50,298 | ₩48,636 | ₩50,003 | +2.22% | 31.9만 |
|---|
| 2026.02.23 | ₩50,981 | ₩51,048 | ₩49,011 | ₩49,400 | -3.10% | 35.4만 |
|---|
| 2026.02.20 | ₩51,169 | ₩52,335 | ₩50,981 | ₩51,584 | +0.81% | 26.7만 |
|---|
| 2026.02.19 | ₩51,102 | ₩51,635 | ₩50,794 | ₩51,490 | +0.76% | 27.2만 |
|---|
| 2026.02.18 | ₩50,740 | ₩52,469 | ₩50,740 | ₩51,651 | +1.80% | 26.5만 |
|---|
| 2026.02.17 | ₩50,003 | ₩51,236 | ₩49,641 | ₩50,794 | +1.58% | 30.3만 |
|---|
| 2026.02.13 | ₩49,896 | ₩50,948 | ₩49,587 | ₩50,365 | +0.94% | 23.1만 |
|---|
| 2026.02.12 | ₩52,134 | ₩52,201 | ₩48,998 | ₩49,547 | -4.96% | 53.5만 |
|---|
| 2026.02.11 | ₩54,251 | ₩54,251 | ₩51,169 | ₩52,174 | -3.83% | 96.2만 |
|---|
| 2026.02.10 | ₩53,849 | ₩54,975 | ₩53,849 | ₩54,131 | +0.52% | 14.7만 |
|---|
| 2026.02.09 | ₩52,027 | ₩54,064 | ₩51,906 | ₩53,796 | +3.40% | 29.8만 |
|---|
| 2026.02.06 | ₩51,222 | ₩52,268 | ₩50,753 | ₩52,000 | +1.52% | 32.1만 |
|---|
| 2026.02.05 | ₩51,973 | ₩52,295 | ₩49,587 | ₩49,748 | -4.28% | 49.5만 |
|---|
| 2026.02.04 | ₩54,251 | ₩54,318 | ₩52,000 | ₩52,750 | -2.77% | 53.1만 |
|---|
| 2026.02.03 | ₩57,213 | ₩57,227 | ₩53,916 | ₩55,042 | -3.79% | 44만 |
|---|
| 2026.02.02 | ₩57,280 | ₩58,044 | ₩56,945 | ₩57,093 | -0.33% | 23.2만 |
|---|
| 2026.01.30 | ₩59,599 | ₩59,813 | ₩57,696 | ₩58,017 | -2.65% | 22만 |
|---|
| 2026.01.29 | ₩61,381 | ₩61,381 | ₩59,345 | ₩60,269 | -1.81% | 22.1만 |
|---|
| 2026.01.28 | ₩61,998 | ₩62,518 | ₩61,314 | ₩61,341 | -1.06% | 27.6만 |
|---|
| 2026.01.27 | ₩62,212 | ₩62,212 | ₩61,314 | ₩61,716 | -0.80% | 23.3만 |
|---|
| 2026.01.26 | ₩61,783 | ₩62,386 | ₩61,770 | ₩62,051 | +0.43% | 32.9만 |
|---|
| 2026.01.23 | ₩62,360 | ₩62,855 | ₩61,984 | ₩62,279 | -0.13% | 19만 |
|---|
| 2026.01.22 | ₩62,440 | ₩62,688 | ₩62,051 | ₩62,266 | -0.28% | 25.4만 |
|---|
| 2026.01.21 | ₩61,917 | ₩62,440 | ₩60,818 | ₩61,730 | -0.30% | 33.4만 |
|---|
| 2026.01.20 | ₩62,105 | ₩62,922 | ₩61,549 | ₩61,622 | -0.78% | 48.3만 |
|---|
| 2026.01.16 | ₩64,584 | ₩64,584 | ₩63,512 | ₩64,075 | -0.79% | 51.2만 |
|---|
| 2026.01.15 | ₩65,884 | ₩65,945 | ₩64,283 | ₩64,410 | -2.24% | 30.8만 |
|---|
| 2026.01.14 | ₩65,938 | ₩66,045 | ₩65,000 | ₩65,536 | -0.61% | 15.9만 |
|---|
| 2026.01.13 | ₩66,045 | ₩66,487 | ₩65,228 | ₩66,085 | +0.06% | 15.7만 |
|---|
| 2026.01.12 | ₩65,214 | ₩66,313 | ₩65,174 | ₩66,045 | +1.27% | 17만 |
|---|
| 2026.01.09 | ₩66,072 | ₩66,327 | ₩64,973 | ₩65,589 | -0.73% | 18.7만 |
|---|
| 2026.01.08 | ₩65,965 | ₩66,407 | ₩65,281 | ₩65,951 | -0.02% | 16.5만 |
|---|
| 2026.01.07 | ₩66,474 | ₩66,836 | ₩65,697 | ₩66,219 | -0.38% | 14.8만 |
|---|
| 2026.01.06 | ₩67,117 | ₩67,318 | ₩66,233 | ₩66,916 | -0.30% | 70.3만 |
|---|
| 2026.01.05 | ₩65,616 | ₩67,412 | ₩65,549 | ₩66,956 | +2.04% | 29.3만 |
|---|
| 2026.01.02 | ₩64,799 | ₩64,839 | ₩63,686 | ₩64,544 | -0.39% | 25.2만 |
|---|
| 2025.12.31 | ₩64,758 | ₩64,859 | ₩63,820 | ₩63,834 | -1.43% | 22.1만 |
|---|
| 2025.12.30 | ₩65,134 | ₩65,415 | ₩64,651 | ₩64,772 | -0.56% | 20.8만 |
|---|
| 2025.12.29 | ₩65,040 | ₩65,857 | ₩64,946 | ₩65,201 | +0.25% | 22.7만 |
|---|
| 2025.12.26 | ₩65,831 | ₩65,911 | ₩65,268 | ₩65,589 | -0.37% | 15.3만 |
|---|
| 2025.12.24 | ₩65,670 | ₩66,018 | ₩65,348 | ₩65,965 | +0.45% | 12.9만 |
|---|
| 2025.12.23 | ₩65,924 | ₩65,985 | ₩65,107 | ₩65,857 | -0.10% | 14.7만 |
|---|
| 2025.12.22 | ₩66,916 | ₩67,198 | ₩66,380 | ₩66,461 | -0.68% | 30만 |
|---|
| 2025.12.19 | ₩65,522 | ₩66,340 | ₩65,522 | ₩66,112 | +0.90% | 15.1만 |
|---|
| 2025.12.18 | ₩65,442 | ₩66,381 | ₩64,758 | ₩64,785 | -1.00% | 16.9만 |
|---|
| 2025.12.17 | ₩65,723 | ₩66,380 | ₩63,901 | ₩63,901 | -2.77% | 17.3만 |
|---|
| 2025.12.16 | ₩64,712 | ₩65,636 | ₩64,712 | ₩65,536 | +1.27% | 15.7만 |
|---|
| 2025.12.15 | ₩66,782 | ₩66,782 | ₩64,517 | ₩64,517 | -3.39% | 25.2만 |
|---|
| 2025.12.12 | ₩67,559 | ₩67,828 | ₩65,764 | ₩66,327 | -1.83% | 13.5만 |
|---|
| 2025.12.11 | ₩67,466 | ₩67,747 | ₩66,809 | ₩67,533 | +0.10% | 13.7만 |
|---|
| 2025.12.10 | ₩67,533 | ₩68,685 | ₩67,144 | ₩68,149 | +0.91% | 13.5만 |
|---|
| 2025.12.09 | ₩66,742 | ₩68,270 | ₩66,434 | ₩67,693 | +1.43% | 16.1만 |
|---|
| 2025.12.08 | ₩67,332 | ₩67,559 | ₩66,487 | ₩66,956 | -0.56% | 14.2만 |
|---|
| 2025.12.05 | ₩67,466 | ₩68,055 | ₩66,889 | ₩66,997 | -0.70% | 12.4만 |
|---|
| 2025.12.04 | ₩67,157 | ₩67,948 | ₩66,635 | ₩67,948 | +1.18% | 10.9만 |
|---|
| 2025.12.03 | ₩65,951 | ₩67,278 | ₩65,536 | ₩67,278 | +2.01% | 16만 |
|---|
| 2025.12.02 | ₩65,603 | ₩66,822 | ₩65,549 | ₩65,804 | +0.31% | 27.1만 |
|---|
| 2025.12.01 | ₩64,772 | ₩65,549 | ₩64,386 | ₩64,892 | +0.19% | 34.3만 |
|---|
| 2025.11.28 | ₩66,099 | ₩66,735 | ₩65,764 | ₩66,447 | +0.53% | 17.1만 |
|---|
| 2025.11.26 | ₩64,356 | ₩65,723 | ₩64,102 | ₩65,375 | +1.58% | 32.5만 |
|---|
| 2025.11.25 | ₩62,762 | ₩64,129 | ₩62,051 | ₩63,834 | +1.71% | 11.1만 |
|---|
| 2025.11.24 | ₩61,971 | ₩63,633 | ₩61,649 | ₩63,418 | +2.34% | 26.8만 |
|---|
| 2025.11.21 | ₩60,865 | ₩62,051 | ₩59,572 | ₩61,354 | +0.80% | 32.1만 |
|---|
| 2025.11.20 | ₩64,866 | ₩64,892 | ₩60,423 | ₩60,564 | -6.63% | 39.2만 |
|---|
| 2025.11.19 | ₩64,222 | ₩64,611 | ₩62,507 | ₩63,592 | -0.98% | 30만 |
|---|
| 2025.11.18 | ₩63,767 | ₩65,000 | ₩63,438 | ₩64,289 | +0.82% | 32만 |
|---|
| 2025.11.17 | ₩66,058 | ₩66,461 | ₩63,913 | ₩64,718 | -2.03% | 27.8만 |
|---|
| 2025.11.14 | ₩65,536 | ₩67,814 | ₩65,080 | ₩66,662 | +1.72% | 36.1만 |
|---|
| 2025.11.13 | ₩69,918 | ₩70,334 | ₩66,662 | ₩67,077 | -4.06% | 19.4만 |
|---|
| 2025.11.12 | ₩71,339 | ₩71,496 | ₩70,066 | ₩70,669 | -0.94% | 14.3만 |
|---|
| 2025.11.11 | ₩71,111 | ₩71,366 | ₩70,562 | ₩70,870 | -0.34% | 9.4만 |
|---|
| 2025.11.10 | ₩71,272 | ₩71,634 | ₩70,548 | ₩71,486 | +0.30% | 22.5만 |
|---|
| 2025.11.07 | ₩67,533 | ₩69,597 | ₩66,794 | ₩69,597 | +3.06% | 35.2만 |
|---|
| 2025.11.06 | ₩71,888 | ₩71,902 | ₩68,484 | ₩68,658 | -4.49% | 28.3만 |
|---|
| 2025.11.05 | ₩71,526 | ₩72,706 | ₩70,897 | ₩72,250 | +1.01% | 30.6만 |
|---|
| 2025.11.04 | ₩72,572 | ₩73,849 | ₩71,253 | ₩71,446 | -1.55% | 45.8만 |
|---|
| 2025.11.03 | ₩76,070 | ₩76,103 | ₩74,180 | ₩74,797 | -1.67% | 30.2만 |
|---|
| 2025.10.31 | ₩75,587 | ₩76,713 | ₩75,138 | ₩75,869 | +0.37% | 26.2만 |
|---|
| 2025.10.30 | ₩76,043 | ₩76,217 | ₩73,711 | ₩74,153 | -2.49% | 39.8만 |
|---|
| 2025.10.29 | ₩77,825 | ₩78,053 | ₩76,512 | ₩77,182 | -0.83% | 38.5만 |
|---|
| 2025.10.28 | ₩78,563 | ₩78,576 | ₩77,919 | ₩77,919 | -0.82% | 20.6만 |
|---|
| 2025.10.27 | ₩78,107 | ₩78,790 | ₩77,665 | ₩78,348 | +0.31% | 30.6만 |
|---|
| 2025.10.24 | ₩76,056 | ₩76,901 | ₩75,896 | ₩76,512 | +0.60% | 20.6만 |
|---|
| 2025.10.23 | ₩73,336 | ₩75,051 | ₩73,336 | ₩74,810 | +2.01% | 46.3만 |
|---|
| 2025.10.22 | ₩74,287 | ₩74,287 | ₩71,647 | ₩72,907 | -1.86% | 38.4만 |
|---|
| 2025.10.21 | ₩74,850 | ₩75,641 | ₩74,274 | ₩74,984 | +0.18% | 48.8만 |
|---|
| 2025.10.20 | ₩74,033 | ₩75,587 | ₩73,925 | ₩75,225 | +1.61% | 31.1만 |
|---|
| 2025.10.17 | ₩72,143 | ₩73,363 | ₩71,875 | ₩73,054 | +1.26% | 155.7만 |
|---|
| 2025.10.16 | ₩75,292 | ₩75,595 | ₩72,907 | ₩73,282 | -2.67% | 41.1만 |
|---|
| 2025.10.15 | ₩75,359 | ₩76,110 | ₩73,966 | ₩74,716 | -0.85% | 47.2만 |
|---|
| 2025.10.14 | ₩73,242 | ₩75,560 | ₩72,009 | ₩74,542 | +1.77% | 48.2만 |
|---|
| 2025.10.13 | ₩75,319 | ₩75,433 | ₩74,019 | ₩74,998 | -0.43% | 45.7만 |
|---|
| 2025.10.10 | ₩78,643 | ₩79,340 | ₩73,778 | ₩73,939 | -5.98% | 115만 |
|---|