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 | ₩62,926 | ₩63,986 | ₩62,604 | ₩63,825 | +1.43% | 9.8만 |
| 2026.10.08 | ₩62,336 | ₩62,705 | ₩61,786 | ₩62,256 | -0.13% | 12.6만 |
| 2026.10.07 | ₩61,692 | ₩62,040 | ₩61,277 | ₩61,827 | +0.22% | 13만 |
| 2026.10.06 | ₩62,899 | ₩63,369 | ₩62,658 | ₩62,658 | -0.38% | 10.1만 |
| 2026.10.05 | ₩61,679 | ₩62,604 | ₩61,652 | ₩62,363 | +1.11% | 11.8만 |
| 2026.10.02 | ₩62,162 | ₩62,591 | ₩60,955 | ₩61,062 | -1.77% | 11.8만 |
| 2026.10.01 | ₩61,022 | ₩61,578 | ₩60,626 | ₩61,089 | +0.11% | 10만 |
| 2026.09.30 | ₩62,269 | ₩62,336 | ₩60,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,062 |
| -1.94% |
| 8.7만 |
| 2026.09.29 | ₩62,202 | ₩62,202 | ₩61,183 | ₩61,692 | -0.82% | 8.3만 |
|---|
| 2026.09.28 | ₩62,028 | ₩62,309 | ₩61,364 | ₩61,652 | -0.61% | 8.7만 |
|---|
| 2026.09.25 | ₩63,449 | ₩63,557 | ₩62,296 | ₩62,873 | -0.91% | 7.3만 |
|---|
| 2026.09.24 | ₩62,551 | ₩63,610 | ₩62,551 | ₩63,570 | +1.63% | 18만 |
|---|
| 2026.09.23 | ₩63,624 | ₩64,120 | ₩62,752 | ₩62,993 | -0.99% | 5.6만 |
|---|
| 2026.09.22 | ₩64,080 | ₩64,549 | ₩63,708 | ₩64,026 | -0.08% | 7.2만 |
|---|
| 2026.09.21 | ₩62,859 | ₩63,878 | ₩62,376 | ₩63,704 | +1.34% | 12.1만 |
|---|
| 2026.09.18 | ₩60,298 | ₩61,397 | ₩60,204 | ₩61,357 | +1.76% | 9.1만 |
|---|
| 2026.09.17 | ₩60,016 | ₩60,036 | ₩59,413 | ₩59,882 | -0.22% | 5.2만 |
|---|
| 2026.09.16 | ₩60,070 | ₩60,070 | ₩58,246 | ₩58,983 | -1.81% | 10.9만 |
|---|
| 2026.09.15 | ₩61,236 | ₩61,317 | ₩59,882 | ₩60,197 | -1.70% | 9.2만 |
|---|
| 2026.09.14 | ₩60,660 | ₩62,443 | ₩60,660 | ₩62,269 | +2.65% | 31.9만 |
|---|
| 2026.09.11 | ₩60,646 | ₩61,424 | ₩60,284 | ₩60,472 | -0.29% | 11.3만 |
|---|
| 2026.09.10 | ₩59,667 | ₩60,613 | ₩59,628 | ₩59,989 | +0.54% | 10.6만 |
|---|
| 2026.09.09 | ₩62,108 | ₩62,148 | ₩60,660 | ₩60,673 | -2.31% | 7.9만 |
|---|
| 2026.09.08 | ₩62,578 | ₩62,698 | ₩61,560 | ₩61,639 | -1.50% | 12.1만 |
|---|
| 2026.09.04 | ₩62,752 | ₩63,409 | ₩62,725 | ₩63,168 | +0.66% | 10.1만 |
|---|
| 2026.09.03 | ₩61,827 | ₩64,013 | ₩61,827 | ₩63,878 | +3.32% | 16.9만 |
|---|
| 2026.09.02 | ₩60,003 | ₩60,982 | ₩59,788 | ₩60,834 | +1.39% | 6만 |
|---|
| 2026.09.01 | ₩61,062 | ₩61,444 | ₩60,217 | ₩60,271 | -1.30% | 8.9만 |
|---|
| 2026.08.31 | ₩61,558 | ₩62,363 | ₩60,982 | ₩62,162 | +0.98% | 10.9만 |
|---|
| 2026.08.28 | ₩62,819 | ₩63,195 | ₩61,692 | ₩61,827 | -1.58% | 16.6만 |
|---|
| 2026.08.27 | ₩62,645 | ₩63,416 | ₩62,296 | ₩63,074 | +0.69% | 19.1만 |
|---|
| 2026.08.26 | ₩62,055 | ₩62,410 | ₩61,666 | ₩61,961 | -0.15% | 13.2만 |
|---|
| 2026.08.25 | ₩60,928 | ₩62,604 | ₩60,928 | ₩62,537 | +2.64% | 9.1만 |
|---|
| 2026.08.24 | ₩61,397 | ₩62,108 | ₩60,780 | ₩60,995 | -0.66% | 11.6만 |
|---|
| 2026.08.21 | ₩60,351 | ₩61,487 | ₩60,351 | ₩61,317 | +1.60% | 20.1만 |
|---|
| 2026.08.20 | ₩59,640 | ₩59,681 | ₩58,729 | ₩59,238 | -0.67% | 8.9만 |
|---|
| 2026.08.19 | ₩57,253 | ₩59,332 | ₩57,253 | ₩58,621 | +2.39% | 13.2만 |
|---|
| 2026.08.18 | ₩57,173 | ₩57,709 | ₩56,931 | ₩56,945 | -0.40% | 7만 |
|---|
| 2026.08.17 | ₩58,366 | ₩58,608 | ₩57,870 | ₩57,910 | -0.78% | 6.8만 |
|---|
| 2026.08.14 | ₩59,252 | ₩59,372 | ₩58,393 | ₩58,447 | -1.36% | 9.4만 |
|---|
| 2026.08.13 | ₩57,803 | ₩59,366 | ₩57,803 | ₩59,252 | +2.51% | 15.2만 |
|---|
| 2026.08.12 | ₩58,125 | ₩58,192 | ₩57,119 | ₩57,428 | -1.20% | 4.7만 |
|---|
| 2026.08.11 | ₩57,977 | ₩58,366 | ₩57,669 | ₩57,964 | -0.02% | 8.4만 |
|---|
| 2026.08.10 | ₩57,521 | ₩58,165 | ₩57,521 | ₩57,803 | +0.49% | 16.3만 |
|---|
| 2026.08.07 | ₩56,878 | ₩58,004 | ₩56,744 | ₩57,642 | +1.34% | 17.4만 |
|---|
| 2026.08.06 | ₩56,221 | ₩56,690 | ₩55,791 | ₩56,221 | 0.00% | 7.6만 |
|---|
| 2026.08.05 | ₩57,441 | ₩57,589 | ₩56,663 | ₩56,918 | -0.91% | 7.9만 |
|---|
| 2026.08.04 | ₩54,719 | ₩56,395 | ₩54,719 | ₩56,328 | +2.94% | 14.5만 |
|---|
| 2026.08.03 | ₩53,525 | ₩54,651 | ₩53,404 | ₩54,370 | +1.58% | 6.3만 |
|---|
| 2026.07.31 | ₩53,833 | ₩53,954 | ₩52,385 | ₩53,176 | -1.22% | 8.5만 |
|---|
| 2026.07.30 | ₩54,142 | ₩54,370 | ₩53,498 | ₩54,316 | +0.32% | 23.3만 |
|---|
| 2026.07.29 | ₩54,772 | ₩55,295 | ₩53,270 | ₩53,847 | -1.69% | 10.1만 |
|---|
| 2026.07.28 | ₩54,222 | ₩55,268 | ₩53,498 | ₩54,853 | +1.16% | 8.1만 |
|---|
| 2026.07.27 | ₩53,967 | ₩54,759 | ₩53,820 | ₩54,678 | +1.32% | 12.8만 |
|---|
| 2026.07.24 | ₩53,297 | ₩53,471 | ₩52,506 | ₩52,935 | -0.68% | 13.4만 |
|---|
| 2026.07.23 | ₩54,128 | ₩54,303 | ₩52,720 | ₩53,257 | -1.61% | 35.7만 |
|---|
| 2026.07.22 | ₩55,845 | ₩55,845 | ₩54,263 | ₩54,692 | -2.07% | 15.4만 |
|---|
| 2026.07.21 | ₩55,510 | ₩56,395 | ₩55,510 | ₩56,314 | +1.45% | 20.1만 |
|---|
| 2026.07.20 | ₩54,826 | ₩55,904 | ₩54,464 | ₩55,282 | +0.83% | 12.7만 |
|---|
| 2026.07.17 | ₩54,169 | ₩55,134 | ₩53,579 | ₩54,531 | +0.67% | 18.2만 |
|---|
| 2026.07.16 | ₩56,502 | ₩56,542 | ₩55,302 | ₩55,443 | -1.88% | 8.4만 |
|---|
| 2026.07.15 | ₩56,811 | ₩57,401 | ₩56,241 | ₩56,878 | +0.12% | 8.2만 |
|---|
| 2026.07.14 | ₩55,215 | ₩56,449 | ₩55,201 | ₩56,382 | +2.11% | 8.2만 |
|---|
| 2026.07.13 | ₩55,550 | ₩56,033 | ₩55,174 | ₩55,416 | -0.24% | 6.5만 |
|---|
| 2026.07.10 | ₩56,770 | ₩57,173 | ₩55,577 | ₩55,832 | -1.65% | 8.1만 |
|---|
| 2026.07.09 | ₩54,450 | ₩56,060 | ₩54,356 | ₩55,590 | +2.09% | 8.1만 |
|---|
| 2026.07.08 | ₩54,826 | ₩54,973 | ₩53,807 | ₩54,940 | +0.21% | 13.6만 |
|---|
| 2026.07.07 | ₩56,261 | ₩56,797 | ₩55,555 | ₩55,711 | -0.98% | 12.9만 |
|---|
| 2026.07.06 | ₩54,933 | ₩56,623 | ₩54,413 | ₩56,382 | +2.64% | 17.1만 |
|---|
| 2026.07.02 | ₩55,027 | ₩56,301 | ₩54,812 | ₩54,947 | -0.15% | 21.7만 |
|---|
| 2026.07.01 | ₩53,431 | ₩55,429 | ₩53,337 | ₩54,772 | +2.51% | 29.6만 |
|---|
| 2026.06.30 | ₩53,042 | ₩53,297 | ₩52,425 | ₩52,921 | -0.23% | 39.5만 |
|---|
| 2026.06.29 | ₩53,243 | ₩53,887 | ₩53,002 | ₩53,579 | +0.63% | 16.9만 |
|---|
| 2026.06.26 | ₩50,668 | ₩52,760 | ₩50,668 | ₩52,573 | +3.76% | 17.8만 |
|---|
| 2026.06.25 | ₩52,157 | ₩52,345 | ₩50,789 | ₩50,923 | -2.37% | 18.3만 |
|---|
| 2026.06.24 | ₩52,103 | ₩52,988 | ₩51,822 | ₩51,942 | -0.31% | 19만 |
|---|
| 2026.06.23 | ₩51,862 | ₩52,814 | ₩51,594 | ₩52,157 | +0.57% | 20.6만 |
|---|
| 2026.06.22 | ₩53,498 | ₩54,799 | ₩52,881 | ₩52,881 | -1.15% | 20.5만 |
|---|
| 2026.06.18 | ₩53,659 | ₩54,021 | ₩52,921 | ₩53,686 | +0.05% | 32.3만 |
|---|
| 2026.06.17 | ₩53,900 | ₩55,094 | ₩53,163 | ₩53,163 | -1.37% | 20.9만 |
|---|
| 2026.06.16 | ₩54,350 | ₩54,855 | ₩53,739 | ₩53,981 | -0.68% | 18.3만 |
|---|
| 2026.06.15 | ₩53,713 | ₩55,161 | ₩53,713 | ₩54,410 | +1.30% | 21.7만 |
|---|
| 2026.06.12 | ₩52,398 | ₩52,653 | ₩51,446 | ₩52,184 | -0.41% | 15.5만 |
|---|
| 2026.06.11 | ₩50,789 | ₩52,331 | ₩50,481 | ₩52,184 | +2.75% | 14.5만 |
|---|
| 2026.06.10 | ₩51,111 | ₩52,177 | ₩50,641 | ₩50,668 | -0.87% | 10.3만 |
|---|
| 2026.06.09 | ₩51,889 | ₩53,190 | ₩50,105 | ₩51,654 | -0.45% | 27.8만 |
|---|
| 2026.06.08 | ₩52,117 | ₩52,600 | ₩51,674 | ₩51,983 | -0.26% | 18.9만 |
|---|
| 2026.06.05 | ₩53,230 | ₩53,324 | ₩50,735 | ₩51,205 | -3.80% | 25.1만 |
|---|
| 2026.06.04 | ₩53,646 | ₩54,531 | ₩53,565 | ₩54,142 | +0.92% | 11.5만 |
|---|
| 2026.06.03 | ₩55,081 | ₩55,107 | ₩53,351 | ₩53,552 | -2.78% | 17.3만 |
|---|
| 2026.06.02 | ₩56,744 | ₩56,744 | ₩55,429 | ₩55,644 | -1.94% | 15.3만 |
|---|
| 2026.06.01 | ₩57,387 | ₩58,145 | ₩56,770 | ₩57,669 | +0.49% | 15.1만 |
|---|
| 2026.05.29 | ₩56,623 | ₩58,226 | ₩56,395 | ₩57,803 | +2.08% | 22.4만 |
|---|
| 2026.05.28 | ₩54,692 | ₩56,610 | ₩54,343 | ₩56,583 | +3.46% | 21.4만 |
|---|
| 2026.05.27 | ₩54,477 | ₩55,590 | ₩54,423 | ₩55,047 | +1.05% | 18.4만 |
|---|
| 2026.05.26 | ₩55,014 | ₩55,389 | ₩54,665 | ₩54,719 | -0.54% | 19.9만 |
|---|
| 2026.05.22 | ₩55,349 | ₩55,966 | ₩54,786 | ₩54,786 | -1.02% | 12만 |
|---|
| 2026.05.21 | ₩54,625 | ₩55,845 | ₩54,410 | ₩55,376 | +1.37% | 14.9만 |
|---|
| 2026.05.20 | ₩54,370 | ₩55,416 | ₩53,686 | ₩55,148 | +1.43% | 15.3만 |
|---|
| 2026.05.19 | ₩54,356 | ₩54,866 | ₩53,996 | ₩54,316 | -0.07% | 15.7만 |
|---|
| 2026.05.18 | ₩54,356 | ₩55,322 | ₩53,967 | ₩54,571 | +0.39% | 17.3만 |
|---|
| 2026.05.15 | ₩55,268 | ₩55,282 | ₩54,517 | ₩54,584 | -1.24% | 15.1만 |
|---|
| 2026.05.14 | ₩55,174 | ₩56,985 | ₩54,759 | ₩56,314 | +2.07% | 27.2만 |
|---|
| 2026.05.13 | ₩55,791 | ₩55,892 | ₩54,574 | ₩55,376 | -0.75% | 22만 |
|---|
| 2026.05.12 | ₩56,797 | ₩57,186 | ₩55,455 | ₩56,060 | -1.30% | 14.2만 |
|---|
| 2026.05.11 | ₩56,516 | ₩57,414 | ₩55,899 | ₩57,052 | +0.95% | 22.4만 |
|---|
| 2026.05.08 | ₩56,328 | ₩56,677 | ₩55,515 | ₩56,677 | +0.62% | 24.4만 |
|---|
| 2026.05.07 | ₩57,267 | ₩57,736 | ₩56,301 | ₩56,703 | -0.98% | 16.7만 |
|---|
| 2026.05.06 | ₩57,079 | ₩57,331 | ₩56,596 | ₩57,240 | +0.28% | 17.8만 |
|---|
| 2026.05.05 | ₩57,361 | ₩57,528 | ₩56,301 | ₩56,422 | -1.64% | 36.4만 |
|---|
| 2026.05.04 | ₩56,905 | ₩58,373 | ₩56,905 | ₩57,656 | +1.32% | 23.8만 |
|---|
| 2026.05.01 | ₩55,684 | ₩56,630 | ₩55,684 | ₩56,382 | +1.25% | 16.3만 |
|---|
| 2026.04.30 | ₩54,933 | ₩55,550 | ₩54,407 | ₩55,255 | +0.59% | 13.8만 |
|---|
| 2026.04.29 | ₩55,268 | ₩55,270 | ₩54,356 | ₩54,853 | -0.75% | 16.6만 |
|---|
| 2026.04.28 | ₩55,952 | ₩56,791 | ₩55,604 | ₩56,127 | +0.31% | 13.3만 |
|---|
| 2026.04.27 | ₩56,998 | ₩57,535 | ₩56,623 | ₩56,905 | -0.16% | 10.7만 |
|---|
| 2026.04.24 | ₩57,039 | ₩57,575 | ₩56,435 | ₩57,468 | +0.75% | 19.6만 |
|---|
| 2026.04.23 | ₩57,843 | ₩57,843 | ₩55,644 | ₩56,542 | -2.25% | 15.6만 |
|---|
| 2026.04.22 | ₩58,138 | ₩58,822 | ₩58,018 | ₩58,527 | +0.67% | 14.7만 |
|---|
| 2026.04.21 | ₩58,702 | ₩59,171 | ₩57,019 | ₩57,146 | -2.65% | 16.9만 |
|---|
| 2026.04.20 | ₩57,830 | ₩58,762 | ₩57,292 | ₩58,755 | +1.60% | 17.7만 |
|---|
| 2026.04.17 | ₩58,407 | ₩59,332 | ₩57,991 | ₩58,433 | +0.05% | 20.5만 |
|---|
| 2026.04.16 | ₩57,428 | ₩57,602 | ₩56,147 | ₩57,307 | -0.21% | 24.4만 |
|---|
| 2026.04.15 | ₩55,456 | ₩57,025 | ₩55,201 | ₩56,891 | +2.59% | 14.6만 |
|---|
| 2026.04.14 | ₩53,954 | ₩55,423 | ₩53,954 | ₩54,960 | +1.86% | 31.1만 |
|---|
| 2026.04.13 | ₩51,017 | ₩53,310 | ₩51,004 | ₩53,290 | +4.46% | 16.9만 |
|---|
| 2026.04.10 | ₩51,661 | ₩52,144 | ₩50,883 | ₩51,486 | -0.34% | 19.4만 |
|---|
| 2026.04.09 | ₩52,358 | ₩52,532 | ₩50,910 | ₩51,460 | -1.72% | 17.3만 |
|---|
| 2026.04.08 | ₩54,437 | ₩54,960 | ₩52,318 | ₩52,653 | -3.28% | 23.6만 |
|---|
| 2026.04.07 | ₩51,111 | ₩51,553 | ₩50,228 | ₩51,446 | +0.66% | 33.4만 |
|---|
| 2026.04.06 | ₩51,392 | ₩51,929 | ₩51,071 | ₩51,607 | +0.42% | 5.8만 |
|---|
| 2026.04.02 | ₩49,528 | ₩51,111 | ₩48,910 | ₩51,057 | +3.09% | 12.6만 |
|---|
| 2026.04.01 | ₩51,285 | ₩51,620 | ₩50,635 | ₩50,883 | -0.78% | 10.3만 |
|---|
| 2026.03.31 | ₩49,113 | ₩51,151 | ₩49,113 | ₩50,977 | +3.80% | 14.5만 |
|---|
| 2026.03.30 | ₩49,381 | ₩49,569 | ₩48,042 | ₩48,469 | -1.85% | 18.6만 |
|---|
| 2026.03.27 | ₩49,864 | ₩49,890 | ₩48,603 | ₩48,777 | -2.18% | 24.1만 |
|---|
| 2026.03.26 | ₩51,688 | ₩52,311 | ₩50,601 | ₩50,641 | -2.02% | 18.4만 |
|---|
| 2026.03.25 | ₩53,002 | ₩53,672 | ₩52,090 | ₩52,398 | -1.14% | 11.4만 |
|---|
| 2026.03.24 | ₩53,646 | ₩53,646 | ₩51,325 | ₩51,701 | -3.63% | 21.5만 |
|---|
| 2026.03.23 | ₩53,538 | ₩54,544 | ₩53,337 | ₩54,061 | +0.98% | 17.1만 |
|---|
| 2026.03.20 | ₩53,699 | ₩53,699 | ₩52,224 | ₩52,747 | -1.77% | 14만 |
|---|
| 2026.03.19 | ₩53,324 | ₩54,229 | ₩52,959 | ₩53,927 | +1.13% | 12만 |
|---|
| 2026.03.18 | ₩55,201 | ₩55,657 | ₩54,236 | ₩54,263 | -1.70% | 15.8만 |
|---|
| 2026.03.17 | ₩55,027 | ₩56,133 | ₩55,027 | ₩55,644 | +1.12% | 12.9만 |
|---|
| 2026.03.16 | ₩54,544 | ₩55,443 | ₩54,504 | ₩55,000 | +0.84% | 17.9만 |
|---|
| 2026.03.13 | ₩54,383 | ₩54,947 | ₩53,243 | ₩53,444 | -1.73% | 15.9만 |
|---|
| 2026.03.12 | ₩54,558 | ₩55,295 | ₩53,485 | ₩53,572 | -1.81% | 25.2만 |
|---|
| 2026.03.11 | ₩55,309 | ₩56,274 | ₩54,437 | ₩55,168 | -0.25% | 15만 |
|---|
| 2026.03.10 | ₩55,818 | ₩55,979 | ₩54,665 | ₩55,188 | -1.13% | 16.9만 |
|---|
| 2026.03.09 | ₩54,008 | ₩55,677 | ₩53,833 | ₩55,510 | +2.78% | 31.2만 |
|---|
| 2026.03.06 | ₩54,491 | ₩55,188 | ₩54,142 | ₩54,584 | +0.17% | 30.7만 |
|---|
| 2026.03.05 | ₩55,188 | ₩56,756 | ₩55,040 | ₩55,724 | +0.97% | 44.4만 |
|---|
| 2026.03.04 | ₩54,182 | ₩55,939 | ₩54,061 | ₩55,617 | +2.65% | 39.6만 |
|---|
| 2026.03.03 | ₩51,460 | ₩53,766 | ₩50,869 | ₩53,216 | +3.41% | 46.1만 |
|---|
| 2026.03.02 | ₩50,950 | ₩53,552 | ₩50,950 | ₩53,511 | +5.03% | 65.7만 |
|---|
| 2026.02.27 | ₩52,291 | ₩52,667 | ₩51,768 | ₩52,318 | +0.05% | 28.1만 |
|---|
| 2026.02.26 | ₩52,425 | ₩53,364 | ₩52,185 | ₩53,002 | +1.10% | 23.7만 |
|---|
| 2026.02.25 | ₩51,111 | ₩52,680 | ₩50,869 | ₩52,546 | +2.81% | 19.5만 |
|---|
| 2026.02.24 | ₩48,952 | ₩50,333 | ₩48,670 | ₩50,038 | +2.22% | 31.9만 |
|---|
| 2026.02.23 | ₩51,017 | ₩51,084 | ₩49,045 | ₩49,434 | -3.10% | 35.4만 |
|---|
| 2026.02.20 | ₩51,205 | ₩52,372 | ₩51,017 | ₩51,620 | +0.81% | 26.7만 |
|---|
| 2026.02.19 | ₩51,138 | ₩51,671 | ₩50,829 | ₩51,527 | +0.76% | 27.2만 |
|---|
| 2026.02.18 | ₩50,776 | ₩52,506 | ₩50,776 | ₩51,688 | +1.80% | 26.5만 |
|---|
| 2026.02.17 | ₩50,038 | ₩51,272 | ₩49,676 | ₩50,829 | +1.58% | 30.3만 |
|---|
| 2026.02.13 | ₩49,931 | ₩50,983 | ₩49,622 | ₩50,400 | +0.94% | 23.1만 |
|---|
| 2026.02.12 | ₩52,170 | ₩52,237 | ₩49,032 | ₩49,582 | -4.96% | 53.5만 |
|---|
| 2026.02.11 | ₩54,289 | ₩54,289 | ₩51,205 | ₩52,211 | -3.83% | 96.2만 |
|---|
| 2026.02.10 | ₩53,887 | ₩55,014 | ₩53,887 | ₩54,169 | +0.52% | 14.7만 |
|---|
| 2026.02.09 | ₩52,063 | ₩54,102 | ₩51,942 | ₩53,833 | +3.40% | 29.8만 |
|---|
| 2026.02.06 | ₩51,258 | ₩52,304 | ₩50,789 | ₩52,036 | +1.52% | 32.1만 |
|---|
| 2026.02.05 | ₩52,009 | ₩52,331 | ₩49,622 | ₩49,783 | -4.28% | 49.5만 |
|---|
| 2026.02.04 | ₩54,289 | ₩54,356 | ₩52,036 | ₩52,787 | -2.77% | 53.1만 |
|---|
| 2026.02.03 | ₩57,253 | ₩57,267 | ₩53,954 | ₩55,081 | -3.79% | 44만 |
|---|
| 2026.02.02 | ₩57,320 | ₩58,085 | ₩56,985 | ₩57,133 | -0.33% | 23.2만 |
|---|
| 2026.01.30 | ₩59,640 | ₩59,855 | ₩57,736 | ₩58,058 | -2.65% | 22만 |
|---|
| 2026.01.29 | ₩61,424 | ₩61,424 | ₩59,387 | ₩60,311 | -1.81% | 22.1만 |
|---|
| 2026.01.28 | ₩62,041 | ₩62,561 | ₩61,357 | ₩61,384 | -1.06% | 27.6만 |
|---|
| 2026.01.27 | ₩62,256 | ₩62,256 | ₩61,357 | ₩61,759 | -0.80% | 23.3만 |
|---|
| 2026.01.26 | ₩61,827 | ₩62,430 | ₩61,813 | ₩62,095 | +0.43% | 32.9만 |
|---|
| 2026.01.23 | ₩62,403 | ₩62,899 | ₩62,028 | ₩62,323 | -0.13% | 19만 |
|---|
| 2026.01.22 | ₩62,484 | ₩62,732 | ₩62,095 | ₩62,309 | -0.28% | 25.4만 |
|---|
| 2026.01.21 | ₩61,961 | ₩62,484 | ₩60,861 | ₩61,773 | -0.30% | 33.4만 |
|---|
| 2026.01.20 | ₩62,148 | ₩62,967 | ₩61,592 | ₩61,666 | -0.78% | 48.3만 |
|---|
| 2026.01.16 | ₩64,630 | ₩64,630 | ₩63,557 | ₩64,120 | -0.79% | 51.2만 |
|---|
| 2026.01.15 | ₩65,930 | ₩65,991 | ₩64,328 | ₩64,455 | -2.24% | 30.8만 |
|---|
| 2026.01.14 | ₩65,984 | ₩66,091 | ₩65,045 | ₩65,582 | -0.61% | 15.9만 |
|---|
| 2026.01.13 | ₩66,091 | ₩66,534 | ₩65,273 | ₩66,132 | +0.06% | 15.7만 |
|---|
| 2026.01.12 | ₩65,260 | ₩66,360 | ₩65,220 | ₩66,091 | +1.27% | 17만 |
|---|
| 2026.01.09 | ₩66,118 | ₩66,373 | ₩65,018 | ₩65,635 | -0.73% | 18.7만 |
|---|
| 2026.01.08 | ₩66,011 | ₩66,453 | ₩65,327 | ₩65,997 | -0.02% | 16.5만 |
|---|
| 2026.01.07 | ₩66,521 | ₩66,883 | ₩65,743 | ₩66,266 | -0.38% | 14.8만 |
|---|
| 2026.01.06 | ₩67,164 | ₩67,365 | ₩66,279 | ₩66,963 | -0.30% | 70.3만 |
|---|
| 2026.01.05 | ₩65,662 | ₩67,459 | ₩65,595 | ₩67,003 | +2.04% | 29.3만 |
|---|
| 2026.01.02 | ₩64,844 | ₩64,884 | ₩63,731 | ₩64,589 | -0.39% | 25.2만 |
|---|
| 2025.12.31 | ₩64,804 | ₩64,904 | ₩63,865 | ₩63,878 | -1.43% | 22.1만 |
|---|
| 2025.12.30 | ₩65,179 | ₩65,461 | ₩64,697 | ₩64,817 | -0.56% | 20.8만 |
|---|
| 2025.12.29 | ₩65,086 | ₩65,904 | ₩64,992 | ₩65,246 | +0.25% | 22.7만 |
|---|
| 2025.12.26 | ₩65,877 | ₩65,957 | ₩65,314 | ₩65,635 | -0.37% | 15.3만 |
|---|
| 2025.12.24 | ₩65,716 | ₩66,065 | ₩65,394 | ₩66,011 | +0.45% | 12.9만 |
|---|
| 2025.12.23 | ₩65,971 | ₩66,031 | ₩65,153 | ₩65,904 | -0.10% | 14.7만 |
|---|
| 2025.12.22 | ₩66,963 | ₩67,245 | ₩66,427 | ₩66,507 | -0.68% | 30만 |
|---|
| 2025.12.19 | ₩65,568 | ₩66,386 | ₩65,568 | ₩66,158 | +0.90% | 15.1만 |
|---|
| 2025.12.18 | ₩65,488 | ₩66,428 | ₩64,804 | ₩64,831 | -1.00% | 16.9만 |
|---|
| 2025.12.17 | ₩65,770 | ₩66,427 | ₩63,946 | ₩63,946 | -2.77% | 17.3만 |
|---|
| 2025.12.16 | ₩64,757 | ₩65,682 | ₩64,757 | ₩65,582 | +1.27% | 15.7만 |
|---|
| 2025.12.15 | ₩66,829 | ₩66,829 | ₩64,562 | ₩64,562 | -3.39% | 25.2만 |
|---|
| 2025.12.12 | ₩67,607 | ₩67,875 | ₩65,810 | ₩66,373 | -1.83% | 13.5만 |
|---|
| 2025.12.11 | ₩67,513 | ₩67,795 | ₩66,856 | ₩67,580 | +0.10% | 13.7만 |
|---|
| 2025.12.10 | ₩67,580 | ₩68,733 | ₩67,191 | ₩68,197 | +0.91% | 13.5만 |
|---|
| 2025.12.09 | ₩66,789 | ₩68,318 | ₩66,480 | ₩67,741 | +1.43% | 16.1만 |
|---|
| 2025.12.08 | ₩67,379 | ₩67,607 | ₩66,534 | ₩67,003 | -0.56% | 14.2만 |
|---|
| 2025.12.05 | ₩67,513 | ₩68,103 | ₩66,936 | ₩67,044 | -0.70% | 12.4만 |
|---|
| 2025.12.04 | ₩67,205 | ₩67,996 | ₩66,681 | ₩67,996 | +1.18% | 10.9만 |
|---|
| 2025.12.03 | ₩65,997 | ₩67,325 | ₩65,582 | ₩67,325 | +2.01% | 16만 |
|---|
| 2025.12.02 | ₩65,649 | ₩66,869 | ₩65,595 | ₩65,850 | +0.31% | 27.1만 |
|---|
| 2025.12.01 | ₩64,817 | ₩65,595 | ₩64,431 | ₩64,938 | +0.19% | 34.3만 |
|---|
| 2025.11.28 | ₩66,145 | ₩66,782 | ₩65,810 | ₩66,494 | +0.53% | 17.1만 |
|---|
| 2025.11.26 | ₩64,402 | ₩65,770 | ₩64,147 | ₩65,421 | +1.58% | 32.5만 |
|---|
| 2025.11.25 | ₩62,806 | ₩64,174 | ₩62,095 | ₩63,878 | +1.71% | 11.1만 |
|---|
| 2025.11.24 | ₩62,014 | ₩63,677 | ₩61,692 | ₩63,463 | +2.34% | 26.8만 |
|---|
| 2025.11.21 | ₩60,908 | ₩62,095 | ₩59,614 | ₩61,397 | +0.80% | 32.1만 |
|---|
| 2025.11.20 | ₩64,911 | ₩64,938 | ₩60,465 | ₩60,606 | -6.63% | 39.2만 |
|---|
| 2025.11.19 | ₩64,267 | ₩64,656 | ₩62,551 | ₩63,637 | -0.98% | 30만 |
|---|
| 2025.11.18 | ₩63,811 | ₩65,045 | ₩63,483 | ₩64,334 | +0.82% | 32만 |
|---|
| 2025.11.17 | ₩66,105 | ₩66,507 | ₩63,958 | ₩64,764 | -2.03% | 27.8만 |
|---|
| 2025.11.14 | ₩65,582 | ₩67,862 | ₩65,126 | ₩66,708 | +1.72% | 36.1만 |
|---|
| 2025.11.13 | ₩69,967 | ₩70,383 | ₩66,708 | ₩67,124 | -4.06% | 19.4만 |
|---|
| 2025.11.12 | ₩71,389 | ₩71,546 | ₩70,115 | ₩70,718 | -0.94% | 14.3만 |
|---|
| 2025.11.11 | ₩71,161 | ₩71,416 | ₩70,611 | ₩70,919 | -0.34% | 9.4만 |
|---|
| 2025.11.10 | ₩71,322 | ₩71,684 | ₩70,598 | ₩71,536 | +0.30% | 22.5만 |
|---|
| 2025.11.07 | ₩67,580 | ₩69,645 | ₩66,841 | ₩69,645 | +3.06% | 35.2만 |
|---|
| 2025.11.06 | ₩71,939 | ₩71,952 | ₩68,532 | ₩68,707 | -4.49% | 28.3만 |
|---|
| 2025.11.05 | ₩71,577 | ₩72,757 | ₩70,946 | ₩72,301 | +1.01% | 30.6만 |
|---|
| 2025.11.04 | ₩72,623 | ₩73,901 | ₩71,303 | ₩71,496 | -1.55% | 45.8만 |
|---|
| 2025.11.03 | ₩76,123 | ₩76,157 | ₩74,232 | ₩74,849 | -1.67% | 30.2만 |
|---|
| 2025.10.31 | ₩75,640 | ₩76,767 | ₩75,191 | ₩75,922 | +0.37% | 26.2만 |
|---|
| 2025.10.30 | ₩76,096 | ₩76,271 | ₩73,763 | ₩74,205 | -2.49% | 39.8만 |
|---|
| 2025.10.29 | ₩77,880 | ₩78,108 | ₩76,566 | ₩77,236 | -0.83% | 38.5만 |
|---|
| 2025.10.28 | ₩78,618 | ₩78,631 | ₩77,974 | ₩77,974 | -0.82% | 20.6만 |
|---|
| 2025.10.27 | ₩78,162 | ₩78,846 | ₩77,719 | ₩78,403 | +0.31% | 30.6만 |
|---|
| 2025.10.24 | ₩76,110 | ₩76,955 | ₩75,949 | ₩76,566 | +0.60% | 20.6만 |
|---|
| 2025.10.23 | ₩73,387 | ₩75,104 | ₩73,387 | ₩74,862 | +2.01% | 46.3만 |
|---|
| 2025.10.22 | ₩74,339 | ₩74,339 | ₩71,697 | ₩72,958 | -1.86% | 38.4만 |
|---|
| 2025.10.21 | ₩74,903 | ₩75,694 | ₩74,326 | ₩75,037 | +0.18% | 48.8만 |
|---|
| 2025.10.20 | ₩74,085 | ₩75,640 | ₩73,977 | ₩75,278 | +1.61% | 31.1만 |
|---|
| 2025.10.17 | ₩72,194 | ₩73,414 | ₩71,925 | ₩73,106 | +1.26% | 155.7만 |
|---|
| 2025.10.16 | ₩75,345 | ₩75,648 | ₩72,958 | ₩73,334 | -2.67% | 41.1만 |
|---|
| 2025.10.15 | ₩75,412 | ₩76,163 | ₩74,018 | ₩74,769 | -0.85% | 47.2만 |
|---|
| 2025.10.14 | ₩73,293 | ₩75,613 | ₩72,059 | ₩74,594 | +1.77% | 48.2만 |
|---|
| 2025.10.13 | ₩75,372 | ₩75,486 | ₩74,071 | ₩75,050 | -0.43% | 45.7만 |
|---|
| 2025.10.10 | ₩78,698 | ₩79,395 | ₩73,830 | ₩73,991 | -5.98% | 115만 |
|---|