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 | ₩62,923 | ₩63,982 | ₩62,601 | ₩63,822 | +1.43% | 9.8만 |
| 2026.10.08 | ₩62,333 | ₩62,702 | ₩61,783 | ₩62,252 | -0.13% | 12.6만 |
| 2026.10.07 | ₩61,689 | ₩62,037 | ₩61,273 | ₩61,823 | +0.22% | 13만 |
| 2026.10.06 | ₩62,896 | ₩63,366 | ₩62,655 | ₩62,655 | -0.38% | 10.1만 |
| 2026.10.05 | ₩61,676 | ₩62,601 | ₩61,649 | ₩62,360 | +1.11% | 11.8만 |
| 2026.10.02 | ₩62,159 | ₩62,588 | ₩60,952 | ₩61,059 | -1.77% | 11.8만 |
| 2026.10.01 | ₩61,019 | ₩61,575 | ₩60,623 | ₩61,086 | +0.11% | 10만 |
| 2026.09.30 | ₩62,266 | ₩62,333 | ₩60,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,059 |
| -1.94% |
| 8.7만 |
| 2026.09.29 | ₩62,199 | ₩62,199 | ₩61,180 | ₩61,689 | -0.82% | 8.3만 |
|---|
| 2026.09.28 | ₩62,024 | ₩62,306 | ₩61,361 | ₩61,649 | -0.61% | 8.7만 |
|---|
| 2026.09.25 | ₩63,446 | ₩63,553 | ₩62,293 | ₩62,869 | -0.91% | 7.3만 |
|---|
| 2026.09.24 | ₩62,548 | ₩63,607 | ₩62,548 | ₩63,567 | +1.63% | 18만 |
|---|
| 2026.09.23 | ₩63,620 | ₩64,117 | ₩62,749 | ₩62,990 | -0.99% | 5.6만 |
|---|
| 2026.09.22 | ₩64,076 | ₩64,546 | ₩63,705 | ₩64,023 | -0.08% | 7.2만 |
|---|
| 2026.09.21 | ₩62,856 | ₩63,875 | ₩62,373 | ₩63,701 | +1.34% | 12.1만 |
|---|
| 2026.09.18 | ₩60,295 | ₩61,394 | ₩60,201 | ₩61,354 | +1.76% | 9.1만 |
|---|
| 2026.09.17 | ₩60,013 | ₩60,033 | ₩59,409 | ₩59,879 | -0.22% | 5.2만 |
|---|
| 2026.09.16 | ₩60,067 | ₩60,067 | ₩58,243 | ₩58,980 | -1.81% | 10.9만 |
|---|
| 2026.09.15 | ₩61,233 | ₩61,314 | ₩59,879 | ₩60,194 | -1.70% | 9.2만 |
|---|
| 2026.09.14 | ₩60,657 | ₩62,440 | ₩60,657 | ₩62,266 | +2.65% | 31.9만 |
|---|
| 2026.09.11 | ₩60,643 | ₩61,421 | ₩60,281 | ₩60,469 | -0.29% | 11.3만 |
|---|
| 2026.09.10 | ₩59,664 | ₩60,610 | ₩59,625 | ₩59,986 | +0.54% | 10.6만 |
|---|
| 2026.09.09 | ₩62,105 | ₩62,145 | ₩60,657 | ₩60,670 | -2.31% | 7.9만 |
|---|
| 2026.09.08 | ₩62,574 | ₩62,695 | ₩61,556 | ₩61,636 | -1.50% | 12.1만 |
|---|
| 2026.09.04 | ₩62,749 | ₩63,406 | ₩62,722 | ₩63,164 | +0.66% | 10.1만 |
|---|
| 2026.09.03 | ₩61,823 | ₩64,009 | ₩61,823 | ₩63,875 | +3.32% | 16.9만 |
|---|
| 2026.09.02 | ₩59,999 | ₩60,978 | ₩59,785 | ₩60,831 | +1.39% | 6만 |
|---|
| 2026.09.01 | ₩61,059 | ₩61,441 | ₩60,214 | ₩60,268 | -1.30% | 8.9만 |
|---|
| 2026.08.31 | ₩61,555 | ₩62,360 | ₩60,978 | ₩62,159 | +0.98% | 10.9만 |
|---|
| 2026.08.28 | ₩62,816 | ₩63,191 | ₩61,689 | ₩61,823 | -1.58% | 16.6만 |
|---|
| 2026.08.27 | ₩62,641 | ₩63,412 | ₩62,293 | ₩63,071 | +0.69% | 19.1만 |
|---|
| 2026.08.26 | ₩62,051 | ₩62,407 | ₩61,662 | ₩61,957 | -0.15% | 13.2만 |
|---|
| 2026.08.25 | ₩60,925 | ₩62,601 | ₩60,925 | ₩62,534 | +2.64% | 9.1만 |
|---|
| 2026.08.24 | ₩61,394 | ₩62,105 | ₩60,777 | ₩60,992 | -0.66% | 11.6만 |
|---|
| 2026.08.21 | ₩60,348 | ₩61,484 | ₩60,348 | ₩61,314 | +1.60% | 20.1만 |
|---|
| 2026.08.20 | ₩59,637 | ₩59,678 | ₩58,725 | ₩59,235 | -0.67% | 8.9만 |
|---|
| 2026.08.19 | ₩57,250 | ₩59,329 | ₩57,250 | ₩58,618 | +2.39% | 13.2만 |
|---|
| 2026.08.18 | ₩57,170 | ₩57,706 | ₩56,928 | ₩56,942 | -0.40% | 7만 |
|---|
| 2026.08.17 | ₩58,363 | ₩58,605 | ₩57,867 | ₩57,907 | -0.78% | 6.8만 |
|---|
| 2026.08.14 | ₩59,248 | ₩59,369 | ₩58,390 | ₩58,444 | -1.36% | 9.4만 |
|---|
| 2026.08.13 | ₩57,800 | ₩59,362 | ₩57,800 | ₩59,248 | +2.51% | 15.2만 |
|---|
| 2026.08.12 | ₩58,122 | ₩58,189 | ₩57,116 | ₩57,425 | -1.20% | 4.7만 |
|---|
| 2026.08.11 | ₩57,974 | ₩58,363 | ₩57,666 | ₩57,961 | -0.02% | 8.4만 |
|---|
| 2026.08.10 | ₩57,518 | ₩58,162 | ₩57,518 | ₩57,800 | +0.49% | 16.3만 |
|---|
| 2026.08.07 | ₩56,875 | ₩58,001 | ₩56,741 | ₩57,639 | +1.34% | 17.4만 |
|---|
| 2026.08.06 | ₩56,218 | ₩56,687 | ₩55,789 | ₩56,218 | 0.00% | 7.6만 |
|---|
| 2026.08.05 | ₩57,438 | ₩57,586 | ₩56,660 | ₩56,915 | -0.91% | 7.9만 |
|---|
| 2026.08.04 | ₩54,716 | ₩56,392 | ₩54,716 | ₩56,325 | +2.94% | 14.5만 |
|---|
| 2026.08.03 | ₩53,522 | ₩54,649 | ₩53,401 | ₩54,367 | +1.58% | 6.3만 |
|---|
| 2026.07.31 | ₩53,831 | ₩53,951 | ₩52,382 | ₩53,173 | -1.22% | 8.5만 |
|---|
| 2026.07.30 | ₩54,139 | ₩54,367 | ₩53,495 | ₩54,313 | +0.32% | 23.3만 |
|---|
| 2026.07.29 | ₩54,769 | ₩55,292 | ₩53,267 | ₩53,844 | -1.69% | 10.1만 |
|---|
| 2026.07.28 | ₩54,219 | ₩55,265 | ₩53,495 | ₩54,850 | +1.16% | 8.1만 |
|---|
| 2026.07.27 | ₩53,965 | ₩54,756 | ₩53,817 | ₩54,675 | +1.32% | 12.8만 |
|---|
| 2026.07.24 | ₩53,294 | ₩53,468 | ₩52,503 | ₩52,932 | -0.68% | 13.4만 |
|---|
| 2026.07.23 | ₩54,126 | ₩54,300 | ₩52,717 | ₩53,254 | -1.61% | 35.7만 |
|---|
| 2026.07.22 | ₩55,842 | ₩55,842 | ₩54,260 | ₩54,689 | -2.07% | 15.4만 |
|---|
| 2026.07.21 | ₩55,507 | ₩56,392 | ₩55,507 | ₩56,312 | +1.45% | 20.1만 |
|---|
| 2026.07.20 | ₩54,823 | ₩55,901 | ₩54,461 | ₩55,279 | +0.83% | 12.7만 |
|---|
| 2026.07.17 | ₩54,166 | ₩55,131 | ₩53,576 | ₩54,528 | +0.67% | 18.2만 |
|---|
| 2026.07.16 | ₩56,499 | ₩56,540 | ₩55,299 | ₩55,440 | -1.88% | 8.4만 |
|---|
| 2026.07.15 | ₩56,808 | ₩57,398 | ₩56,238 | ₩56,875 | +0.12% | 8.2만 |
|---|
| 2026.07.14 | ₩55,212 | ₩56,446 | ₩55,198 | ₩56,379 | +2.11% | 8.2만 |
|---|
| 2026.07.13 | ₩55,547 | ₩56,030 | ₩55,172 | ₩55,413 | -0.24% | 6.5만 |
|---|
| 2026.07.10 | ₩56,767 | ₩57,170 | ₩55,574 | ₩55,829 | -1.65% | 8.1만 |
|---|
| 2026.07.09 | ₩54,447 | ₩56,057 | ₩54,354 | ₩55,587 | +2.09% | 8.1만 |
|---|
| 2026.07.08 | ₩54,823 | ₩54,970 | ₩53,804 | ₩54,937 | +0.21% | 13.6만 |
|---|
| 2026.07.07 | ₩56,258 | ₩56,794 | ₩55,552 | ₩55,708 | -0.98% | 12.9만 |
|---|
| 2026.07.06 | ₩54,930 | ₩56,620 | ₩54,410 | ₩56,379 | +2.64% | 17.1만 |
|---|
| 2026.07.02 | ₩55,024 | ₩56,298 | ₩54,810 | ₩54,944 | -0.15% | 21.7만 |
|---|
| 2026.07.01 | ₩53,428 | ₩55,426 | ₩53,334 | ₩54,769 | +2.51% | 29.6만 |
|---|
| 2026.06.30 | ₩53,039 | ₩53,294 | ₩52,422 | ₩52,919 | -0.23% | 39.5만 |
|---|
| 2026.06.29 | ₩53,240 | ₩53,884 | ₩52,999 | ₩53,576 | +0.63% | 16.9만 |
|---|
| 2026.06.26 | ₩50,666 | ₩52,758 | ₩50,666 | ₩52,570 | +3.76% | 17.8만 |
|---|
| 2026.06.25 | ₩52,154 | ₩52,342 | ₩50,786 | ₩50,920 | -2.37% | 18.3만 |
|---|
| 2026.06.24 | ₩52,101 | ₩52,986 | ₩51,819 | ₩51,940 | -0.31% | 19만 |
|---|
| 2026.06.23 | ₩51,859 | ₩52,811 | ₩51,591 | ₩52,154 | +0.57% | 20.6만 |
|---|
| 2026.06.22 | ₩53,495 | ₩54,796 | ₩52,878 | ₩52,878 | -1.15% | 20.5만 |
|---|
| 2026.06.18 | ₩53,656 | ₩54,018 | ₩52,919 | ₩53,683 | +0.05% | 32.3만 |
|---|
| 2026.06.17 | ₩53,898 | ₩55,091 | ₩53,160 | ₩53,160 | -1.37% | 20.9만 |
|---|
| 2026.06.16 | ₩54,347 | ₩54,852 | ₩53,737 | ₩53,978 | -0.68% | 18.3만 |
|---|
| 2026.06.15 | ₩53,710 | ₩55,158 | ₩53,710 | ₩54,407 | +1.30% | 21.7만 |
|---|
| 2026.06.12 | ₩52,396 | ₩52,650 | ₩51,443 | ₩52,181 | -0.41% | 15.5만 |
|---|
| 2026.06.11 | ₩50,786 | ₩52,329 | ₩50,478 | ₩52,181 | +2.75% | 14.5만 |
|---|
| 2026.06.10 | ₩51,108 | ₩52,174 | ₩50,639 | ₩50,666 | -0.87% | 10.3만 |
|---|
| 2026.06.09 | ₩51,886 | ₩53,187 | ₩50,102 | ₩51,651 | -0.45% | 27.8만 |
|---|
| 2026.06.08 | ₩52,114 | ₩52,597 | ₩51,671 | ₩51,980 | -0.26% | 18.9만 |
|---|
| 2026.06.05 | ₩53,227 | ₩53,321 | ₩50,733 | ₩51,202 | -3.80% | 25.1만 |
|---|
| 2026.06.04 | ₩53,643 | ₩54,528 | ₩53,562 | ₩54,139 | +0.92% | 11.5만 |
|---|
| 2026.06.03 | ₩55,078 | ₩55,105 | ₩53,348 | ₩53,549 | -2.78% | 17.3만 |
|---|
| 2026.06.02 | ₩56,741 | ₩56,741 | ₩55,426 | ₩55,641 | -1.94% | 15.3만 |
|---|
| 2026.06.01 | ₩57,384 | ₩58,142 | ₩56,767 | ₩57,666 | +0.49% | 15.1만 |
|---|
| 2026.05.29 | ₩56,620 | ₩58,223 | ₩56,392 | ₩57,800 | +2.08% | 22.4만 |
|---|
| 2026.05.28 | ₩54,689 | ₩56,607 | ₩54,340 | ₩56,580 | +3.46% | 21.4만 |
|---|
| 2026.05.27 | ₩54,474 | ₩55,587 | ₩54,421 | ₩55,044 | +1.05% | 18.4만 |
|---|
| 2026.05.26 | ₩55,011 | ₩55,386 | ₩54,662 | ₩54,716 | -0.54% | 19.9만 |
|---|
| 2026.05.22 | ₩55,346 | ₩55,963 | ₩54,783 | ₩54,783 | -1.02% | 12만 |
|---|
| 2026.05.21 | ₩54,622 | ₩55,842 | ₩54,407 | ₩55,373 | +1.37% | 14.9만 |
|---|
| 2026.05.20 | ₩54,367 | ₩55,413 | ₩53,683 | ₩55,145 | +1.43% | 15.3만 |
|---|
| 2026.05.19 | ₩54,354 | ₩54,863 | ₩53,993 | ₩54,313 | -0.07% | 15.7만 |
|---|
| 2026.05.18 | ₩54,354 | ₩55,319 | ₩53,965 | ₩54,568 | +0.39% | 17.3만 |
|---|
| 2026.05.15 | ₩55,265 | ₩55,279 | ₩54,514 | ₩54,582 | -1.24% | 15.1만 |
|---|
| 2026.05.14 | ₩55,172 | ₩56,982 | ₩54,756 | ₩56,312 | +2.07% | 27.2만 |
|---|
| 2026.05.13 | ₩55,789 | ₩55,889 | ₩54,571 | ₩55,373 | -0.75% | 22만 |
|---|
| 2026.05.12 | ₩56,794 | ₩57,183 | ₩55,452 | ₩56,057 | -1.30% | 14.2만 |
|---|
| 2026.05.11 | ₩56,513 | ₩57,411 | ₩55,896 | ₩57,049 | +0.95% | 22.4만 |
|---|
| 2026.05.08 | ₩56,325 | ₩56,674 | ₩55,512 | ₩56,674 | +0.62% | 24.4만 |
|---|
| 2026.05.07 | ₩57,264 | ₩57,733 | ₩56,298 | ₩56,700 | -0.98% | 16.7만 |
|---|
| 2026.05.06 | ₩57,076 | ₩57,328 | ₩56,593 | ₩57,237 | +0.28% | 17.8만 |
|---|
| 2026.05.05 | ₩57,358 | ₩57,525 | ₩56,298 | ₩56,419 | -1.64% | 36.4만 |
|---|
| 2026.05.04 | ₩56,902 | ₩58,370 | ₩56,902 | ₩57,653 | +1.32% | 23.8만 |
|---|
| 2026.05.01 | ₩55,681 | ₩56,627 | ₩55,681 | ₩56,379 | +1.25% | 16.3만 |
|---|
| 2026.04.30 | ₩54,930 | ₩55,547 | ₩54,405 | ₩55,252 | +0.59% | 13.8만 |
|---|
| 2026.04.29 | ₩55,265 | ₩55,267 | ₩54,354 | ₩54,850 | -0.75% | 16.6만 |
|---|
| 2026.04.28 | ₩55,949 | ₩56,788 | ₩55,601 | ₩56,124 | +0.31% | 13.3만 |
|---|
| 2026.04.27 | ₩56,995 | ₩57,532 | ₩56,620 | ₩56,902 | -0.16% | 10.7만 |
|---|
| 2026.04.24 | ₩57,036 | ₩57,572 | ₩56,432 | ₩57,465 | +0.75% | 19.6만 |
|---|
| 2026.04.23 | ₩57,840 | ₩57,840 | ₩55,641 | ₩56,540 | -2.25% | 15.6만 |
|---|
| 2026.04.22 | ₩58,135 | ₩58,819 | ₩58,015 | ₩58,524 | +0.67% | 14.7만 |
|---|
| 2026.04.21 | ₩58,699 | ₩59,168 | ₩57,016 | ₩57,143 | -2.65% | 16.9만 |
|---|
| 2026.04.20 | ₩57,827 | ₩58,759 | ₩57,289 | ₩58,752 | +1.60% | 17.7만 |
|---|
| 2026.04.17 | ₩58,404 | ₩59,329 | ₩57,988 | ₩58,430 | +0.05% | 20.5만 |
|---|
| 2026.04.16 | ₩57,425 | ₩57,599 | ₩56,144 | ₩57,304 | -0.21% | 24.4만 |
|---|
| 2026.04.15 | ₩55,453 | ₩57,022 | ₩55,198 | ₩56,888 | +2.59% | 14.6만 |
|---|
| 2026.04.14 | ₩53,951 | ₩55,420 | ₩53,951 | ₩54,957 | +1.86% | 31.1만 |
|---|
| 2026.04.13 | ₩51,014 | ₩53,308 | ₩51,001 | ₩53,287 | +4.46% | 16.9만 |
|---|
| 2026.04.10 | ₩51,658 | ₩52,141 | ₩50,880 | ₩51,484 | -0.34% | 19.4만 |
|---|
| 2026.04.09 | ₩52,355 | ₩52,530 | ₩50,907 | ₩51,457 | -1.72% | 17.3만 |
|---|
| 2026.04.08 | ₩54,434 | ₩54,957 | ₩52,315 | ₩52,650 | -3.28% | 23.6만 |
|---|
| 2026.04.07 | ₩51,108 | ₩51,551 | ₩50,226 | ₩51,443 | +0.66% | 33.4만 |
|---|
| 2026.04.06 | ₩51,390 | ₩51,926 | ₩51,068 | ₩51,604 | +0.42% | 5.8만 |
|---|
| 2026.04.02 | ₩49,526 | ₩51,108 | ₩48,907 | ₩51,055 | +3.09% | 12.6만 |
|---|
| 2026.04.01 | ₩51,283 | ₩51,618 | ₩50,632 | ₩50,880 | -0.78% | 10.3만 |
|---|
| 2026.03.31 | ₩49,110 | ₩51,148 | ₩49,110 | ₩50,974 | +3.80% | 14.5만 |
|---|
| 2026.03.30 | ₩49,378 | ₩49,566 | ₩48,040 | ₩48,466 | -1.85% | 18.6만 |
|---|
| 2026.03.27 | ₩49,861 | ₩49,888 | ₩48,600 | ₩48,775 | -2.18% | 24.1만 |
|---|
| 2026.03.26 | ₩51,685 | ₩52,308 | ₩50,599 | ₩50,639 | -2.02% | 18.4만 |
|---|
| 2026.03.25 | ₩52,999 | ₩53,670 | ₩52,087 | ₩52,396 | -1.14% | 11.4만 |
|---|
| 2026.03.24 | ₩53,643 | ₩53,643 | ₩51,323 | ₩51,698 | -3.63% | 21.5만 |
|---|
| 2026.03.23 | ₩53,536 | ₩54,541 | ₩53,334 | ₩54,059 | +0.98% | 17.1만 |
|---|
| 2026.03.20 | ₩53,696 | ₩53,696 | ₩52,221 | ₩52,744 | -1.77% | 14만 |
|---|
| 2026.03.19 | ₩53,321 | ₩54,226 | ₩52,956 | ₩53,924 | +1.13% | 12만 |
|---|
| 2026.03.18 | ₩55,198 | ₩55,654 | ₩54,233 | ₩54,260 | -1.70% | 15.8만 |
|---|
| 2026.03.17 | ₩55,024 | ₩56,130 | ₩55,024 | ₩55,641 | +1.12% | 12.9만 |
|---|
| 2026.03.16 | ₩54,541 | ₩55,440 | ₩54,501 | ₩54,997 | +0.84% | 17.9만 |
|---|
| 2026.03.13 | ₩54,380 | ₩54,944 | ₩53,240 | ₩53,442 | -1.73% | 15.9만 |
|---|
| 2026.03.12 | ₩54,555 | ₩55,292 | ₩53,482 | ₩53,569 | -1.81% | 25.2만 |
|---|
| 2026.03.11 | ₩55,306 | ₩56,271 | ₩54,434 | ₩55,165 | -0.25% | 15만 |
|---|
| 2026.03.10 | ₩55,815 | ₩55,976 | ₩54,662 | ₩55,185 | -1.13% | 16.9만 |
|---|
| 2026.03.09 | ₩54,005 | ₩55,675 | ₩53,831 | ₩55,507 | +2.78% | 31.2만 |
|---|
| 2026.03.06 | ₩54,488 | ₩55,185 | ₩54,139 | ₩54,582 | +0.17% | 30.7만 |
|---|
| 2026.03.05 | ₩55,185 | ₩56,753 | ₩55,038 | ₩55,721 | +0.97% | 44.4만 |
|---|
| 2026.03.04 | ₩54,179 | ₩55,936 | ₩54,059 | ₩55,614 | +2.65% | 39.6만 |
|---|
| 2026.03.03 | ₩51,457 | ₩53,763 | ₩50,867 | ₩53,214 | +3.41% | 46.1만 |
|---|
| 2026.03.02 | ₩50,947 | ₩53,549 | ₩50,947 | ₩53,509 | +5.03% | 65.7만 |
|---|
| 2026.02.27 | ₩52,288 | ₩52,664 | ₩51,765 | ₩52,315 | +0.05% | 28.1만 |
|---|
| 2026.02.26 | ₩52,422 | ₩53,361 | ₩52,182 | ₩52,999 | +1.10% | 23.7만 |
|---|
| 2026.02.25 | ₩51,108 | ₩52,677 | ₩50,867 | ₩52,543 | +2.81% | 19.5만 |
|---|
| 2026.02.24 | ₩48,949 | ₩50,330 | ₩48,667 | ₩50,035 | +2.22% | 31.9만 |
|---|
| 2026.02.23 | ₩51,014 | ₩51,081 | ₩49,043 | ₩49,432 | -3.10% | 35.4만 |
|---|
| 2026.02.20 | ₩51,202 | ₩52,369 | ₩51,014 | ₩51,618 | +0.81% | 26.7만 |
|---|
| 2026.02.19 | ₩51,135 | ₩51,669 | ₩50,827 | ₩51,524 | +0.76% | 27.2만 |
|---|
| 2026.02.18 | ₩50,773 | ₩52,503 | ₩50,773 | ₩51,685 | +1.80% | 26.5만 |
|---|
| 2026.02.17 | ₩50,035 | ₩51,269 | ₩49,673 | ₩50,827 | +1.58% | 30.3만 |
|---|
| 2026.02.13 | ₩49,928 | ₩50,981 | ₩49,620 | ₩50,397 | +0.94% | 23.1만 |
|---|
| 2026.02.12 | ₩52,168 | ₩52,235 | ₩49,030 | ₩49,579 | -4.96% | 53.5만 |
|---|
| 2026.02.11 | ₩54,287 | ₩54,287 | ₩51,202 | ₩52,208 | -3.83% | 96.2만 |
|---|
| 2026.02.10 | ₩53,884 | ₩55,011 | ₩53,884 | ₩54,166 | +0.52% | 14.7만 |
|---|
| 2026.02.09 | ₩52,060 | ₩54,099 | ₩51,940 | ₩53,831 | +3.40% | 29.8만 |
|---|
| 2026.02.06 | ₩51,256 | ₩52,302 | ₩50,786 | ₩52,034 | +1.52% | 32.1만 |
|---|
| 2026.02.05 | ₩52,007 | ₩52,329 | ₩49,620 | ₩49,781 | -4.28% | 49.5만 |
|---|
| 2026.02.04 | ₩54,287 | ₩54,354 | ₩52,034 | ₩52,785 | -2.77% | 53.1만 |
|---|
| 2026.02.03 | ₩57,250 | ₩57,264 | ₩53,951 | ₩55,078 | -3.79% | 44만 |
|---|
| 2026.02.02 | ₩57,317 | ₩58,082 | ₩56,982 | ₩57,130 | -0.33% | 23.2만 |
|---|
| 2026.01.30 | ₩59,637 | ₩59,852 | ₩57,733 | ₩58,055 | -2.65% | 22만 |
|---|
| 2026.01.29 | ₩61,421 | ₩61,421 | ₩59,384 | ₩60,308 | -1.81% | 22.1만 |
|---|
| 2026.01.28 | ₩62,038 | ₩62,558 | ₩61,354 | ₩61,381 | -1.06% | 27.6만 |
|---|
| 2026.01.27 | ₩62,252 | ₩62,252 | ₩61,354 | ₩61,756 | -0.80% | 23.3만 |
|---|
| 2026.01.26 | ₩61,823 | ₩62,427 | ₩61,810 | ₩62,092 | +0.43% | 32.9만 |
|---|
| 2026.01.23 | ₩62,400 | ₩62,896 | ₩62,024 | ₩62,320 | -0.13% | 19만 |
|---|
| 2026.01.22 | ₩62,480 | ₩62,729 | ₩62,092 | ₩62,306 | -0.28% | 25.4만 |
|---|
| 2026.01.21 | ₩61,957 | ₩62,480 | ₩60,858 | ₩61,770 | -0.30% | 33.4만 |
|---|
| 2026.01.20 | ₩62,145 | ₩62,963 | ₩61,589 | ₩61,662 | -0.78% | 48.3만 |
|---|
| 2026.01.16 | ₩64,626 | ₩64,626 | ₩63,553 | ₩64,117 | -0.79% | 51.2만 |
|---|
| 2026.01.15 | ₩65,927 | ₩65,987 | ₩64,324 | ₩64,452 | -2.24% | 30.8만 |
|---|
| 2026.01.14 | ₩65,981 | ₩66,088 | ₩65,042 | ₩65,578 | -0.61% | 15.9만 |
|---|
| 2026.01.13 | ₩66,088 | ₩66,530 | ₩65,270 | ₩66,128 | +0.06% | 15.7만 |
|---|
| 2026.01.12 | ₩65,256 | ₩66,356 | ₩65,216 | ₩66,088 | +1.27% | 17만 |
|---|
| 2026.01.09 | ₩66,115 | ₩66,370 | ₩65,015 | ₩65,632 | -0.73% | 18.7만 |
|---|
| 2026.01.08 | ₩66,007 | ₩66,450 | ₩65,324 | ₩65,994 | -0.02% | 16.5만 |
|---|
| 2026.01.07 | ₩66,517 | ₩66,879 | ₩65,739 | ₩66,262 | -0.38% | 14.8만 |
|---|
| 2026.01.06 | ₩67,161 | ₩67,362 | ₩66,276 | ₩66,960 | -0.30% | 70.3만 |
|---|
| 2026.01.05 | ₩65,659 | ₩67,456 | ₩65,592 | ₩67,000 | +2.04% | 29.3만 |
|---|
| 2026.01.02 | ₩64,841 | ₩64,881 | ₩63,728 | ₩64,586 | -0.39% | 25.2만 |
|---|
| 2025.12.31 | ₩64,801 | ₩64,901 | ₩63,862 | ₩63,875 | -1.43% | 22.1만 |
|---|
| 2025.12.30 | ₩65,176 | ₩65,458 | ₩64,693 | ₩64,814 | -0.56% | 20.8만 |
|---|
| 2025.12.29 | ₩65,082 | ₩65,900 | ₩64,988 | ₩65,243 | +0.25% | 22.7만 |
|---|
| 2025.12.26 | ₩65,873 | ₩65,954 | ₩65,310 | ₩65,632 | -0.37% | 15.3만 |
|---|
| 2025.12.24 | ₩65,712 | ₩66,061 | ₩65,391 | ₩66,007 | +0.45% | 12.9만 |
|---|
| 2025.12.23 | ₩65,967 | ₩66,028 | ₩65,149 | ₩65,900 | -0.10% | 14.7만 |
|---|
| 2025.12.22 | ₩66,960 | ₩67,241 | ₩66,423 | ₩66,504 | -0.68% | 30만 |
|---|
| 2025.12.19 | ₩65,565 | ₩66,383 | ₩65,565 | ₩66,155 | +0.90% | 15.1만 |
|---|
| 2025.12.18 | ₩65,484 | ₩66,425 | ₩64,801 | ₩64,827 | -1.00% | 16.9만 |
|---|
| 2025.12.17 | ₩65,766 | ₩66,423 | ₩63,942 | ₩63,942 | -2.77% | 17.3만 |
|---|
| 2025.12.16 | ₩64,754 | ₩65,679 | ₩64,754 | ₩65,578 | +1.27% | 15.7만 |
|---|
| 2025.12.15 | ₩66,826 | ₩66,826 | ₩64,559 | ₩64,559 | -3.39% | 25.2만 |
|---|
| 2025.12.12 | ₩67,603 | ₩67,872 | ₩65,806 | ₩66,370 | -1.83% | 13.5만 |
|---|
| 2025.12.11 | ₩67,509 | ₩67,791 | ₩66,852 | ₩67,577 | +0.10% | 13.7만 |
|---|
| 2025.12.10 | ₩67,577 | ₩68,730 | ₩67,188 | ₩68,193 | +0.91% | 13.5만 |
|---|
| 2025.12.09 | ₩66,785 | ₩68,314 | ₩66,477 | ₩67,737 | +1.43% | 16.1만 |
|---|
| 2025.12.08 | ₩67,375 | ₩67,603 | ₩66,530 | ₩67,000 | -0.56% | 14.2만 |
|---|
| 2025.12.05 | ₩67,509 | ₩68,100 | ₩66,933 | ₩67,040 | -0.70% | 12.4만 |
|---|
| 2025.12.04 | ₩67,201 | ₩67,992 | ₩66,678 | ₩67,992 | +1.18% | 10.9만 |
|---|
| 2025.12.03 | ₩65,994 | ₩67,322 | ₩65,578 | ₩67,322 | +2.01% | 16만 |
|---|
| 2025.12.02 | ₩65,645 | ₩66,866 | ₩65,592 | ₩65,847 | +0.31% | 27.1만 |
|---|
| 2025.12.01 | ₩64,814 | ₩65,592 | ₩64,428 | ₩64,935 | +0.19% | 34.3만 |
|---|
| 2025.11.28 | ₩66,142 | ₩66,779 | ₩65,806 | ₩66,490 | +0.53% | 17.1만 |
|---|
| 2025.11.26 | ₩64,398 | ₩65,766 | ₩64,143 | ₩65,417 | +1.58% | 32.5만 |
|---|
| 2025.11.25 | ₩62,802 | ₩64,170 | ₩62,092 | ₩63,875 | +1.71% | 11.1만 |
|---|
| 2025.11.24 | ₩62,011 | ₩63,674 | ₩61,689 | ₩63,459 | +2.34% | 26.8만 |
|---|
| 2025.11.21 | ₩60,905 | ₩62,092 | ₩59,611 | ₩61,394 | +0.80% | 32.1만 |
|---|
| 2025.11.20 | ₩64,908 | ₩64,935 | ₩60,462 | ₩60,603 | -6.63% | 39.2만 |
|---|
| 2025.11.19 | ₩64,264 | ₩64,653 | ₩62,548 | ₩63,634 | -0.98% | 30만 |
|---|
| 2025.11.18 | ₩63,808 | ₩65,042 | ₩63,480 | ₩64,331 | +0.82% | 32만 |
|---|
| 2025.11.17 | ₩66,101 | ₩66,504 | ₩63,954 | ₩64,760 | -2.03% | 27.8만 |
|---|
| 2025.11.14 | ₩65,578 | ₩67,858 | ₩65,122 | ₩66,705 | +1.72% | 36.1만 |
|---|
| 2025.11.13 | ₩69,964 | ₩70,379 | ₩66,705 | ₩67,121 | -4.06% | 19.4만 |
|---|
| 2025.11.12 | ₩71,385 | ₩71,542 | ₩70,111 | ₩70,715 | -0.94% | 14.3만 |
|---|
| 2025.11.11 | ₩71,157 | ₩71,412 | ₩70,607 | ₩70,916 | -0.34% | 9.4만 |
|---|
| 2025.11.10 | ₩71,318 | ₩71,680 | ₩70,594 | ₩71,533 | +0.30% | 22.5만 |
|---|
| 2025.11.07 | ₩67,577 | ₩69,642 | ₩66,838 | ₩69,642 | +3.06% | 35.2만 |
|---|
| 2025.11.06 | ₩71,935 | ₩71,948 | ₩68,529 | ₩68,703 | -4.49% | 28.3만 |
|---|
| 2025.11.05 | ₩71,573 | ₩72,753 | ₩70,943 | ₩72,297 | +1.01% | 30.6만 |
|---|
| 2025.11.04 | ₩72,619 | ₩73,897 | ₩71,299 | ₩71,492 | -1.55% | 45.8만 |
|---|
| 2025.11.03 | ₩76,119 | ₩76,153 | ₩74,228 | ₩74,845 | -1.67% | 30.2만 |
|---|
| 2025.10.31 | ₩75,636 | ₩76,763 | ₩75,187 | ₩75,918 | +0.37% | 26.2만 |
|---|
| 2025.10.30 | ₩76,092 | ₩76,267 | ₩73,759 | ₩74,201 | -2.49% | 39.8만 |
|---|
| 2025.10.29 | ₩77,876 | ₩78,104 | ₩76,562 | ₩77,232 | -0.83% | 38.5만 |
|---|
| 2025.10.28 | ₩78,614 | ₩78,627 | ₩77,970 | ₩77,970 | -0.82% | 20.6만 |
|---|
| 2025.10.27 | ₩78,158 | ₩78,842 | ₩77,715 | ₩78,399 | +0.31% | 30.6만 |
|---|
| 2025.10.24 | ₩76,106 | ₩76,951 | ₩75,945 | ₩76,562 | +0.60% | 20.6만 |
|---|
| 2025.10.23 | ₩73,383 | ₩75,100 | ₩73,383 | ₩74,859 | +2.01% | 46.3만 |
|---|
| 2025.10.22 | ₩74,336 | ₩74,336 | ₩71,694 | ₩72,954 | -1.86% | 38.4만 |
|---|
| 2025.10.21 | ₩74,899 | ₩75,690 | ₩74,322 | ₩75,033 | +0.18% | 48.8만 |
|---|
| 2025.10.20 | ₩74,081 | ₩75,636 | ₩73,973 | ₩75,274 | +1.61% | 31.1만 |
|---|
| 2025.10.17 | ₩72,190 | ₩73,410 | ₩71,922 | ₩73,102 | +1.26% | 155.7만 |
|---|
| 2025.10.16 | ₩75,341 | ₩75,644 | ₩72,954 | ₩73,330 | -2.67% | 41.1만 |
|---|
| 2025.10.15 | ₩75,408 | ₩76,159 | ₩74,014 | ₩74,765 | -0.85% | 47.2만 |
|---|
| 2025.10.14 | ₩73,289 | ₩75,610 | ₩72,056 | ₩74,590 | +1.77% | 48.2만 |
|---|
| 2025.10.13 | ₩75,368 | ₩75,482 | ₩74,067 | ₩75,046 | -0.43% | 45.7만 |
|---|
| 2025.10.10 | ₩78,694 | ₩79,391 | ₩73,826 | ₩73,987 | -5.98% | 115만 |
|---|