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 | ₩62,941 | ₩64,001 | ₩62,619 | ₩63,840 | +1.43% | 9.8만 |
| 2026.10.08 | ₩62,351 | ₩62,719 | ₩61,801 | ₩62,270 | -0.13% | 12.6만 |
| 2026.10.07 | ₩61,707 | ₩62,054 | ₩61,291 | ₩61,841 | +0.22% | 13만 |
| 2026.10.06 | ₩62,914 | ₩63,384 | ₩62,673 | ₩62,673 | -0.38% | 10.1만 |
| 2026.10.05 | ₩61,693 | ₩62,619 | ₩61,666 | ₩62,377 | +1.11% | 11.8만 |
| 2026.10.02 | ₩62,176 | ₩62,605 | ₩60,969 | ₩61,076 | -1.77% | 11.8만 |
| 2026.10.01 | ₩61,036 | ₩61,593 | ₩60,640 | ₩61,103 | +0.11% | 10만 |
| 2026.09.30 | ₩62,284 | ₩62,351 | ₩60,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,076 |
| -1.94% |
| 8.7만 |
| 2026.09.29 | ₩62,216 | ₩62,216 | ₩61,197 | ₩61,707 | -0.82% | 8.3만 |
|---|
| 2026.09.28 | ₩62,042 | ₩62,324 | ₩61,378 | ₩61,666 | -0.61% | 8.7만 |
|---|
| 2026.09.25 | ₩63,464 | ₩63,571 | ₩62,310 | ₩62,887 | -0.91% | 7.3만 |
|---|
| 2026.09.24 | ₩62,565 | ₩63,625 | ₩62,565 | ₩63,585 | +1.63% | 18만 |
|---|
| 2026.09.23 | ₩63,638 | ₩64,135 | ₩62,766 | ₩63,008 | -0.99% | 5.6만 |
|---|
| 2026.09.22 | ₩64,094 | ₩64,564 | ₩63,723 | ₩64,041 | -0.08% | 7.2만 |
|---|
| 2026.09.21 | ₩62,874 | ₩63,893 | ₩62,391 | ₩63,719 | +1.34% | 12.1만 |
|---|
| 2026.09.18 | ₩60,312 | ₩61,412 | ₩60,218 | ₩61,371 | +1.76% | 9.1만 |
|---|
| 2026.09.17 | ₩60,030 | ₩60,050 | ₩59,426 | ₩59,896 | -0.22% | 5.2만 |
|---|
| 2026.09.16 | ₩60,084 | ₩60,084 | ₩58,259 | ₩58,997 | -1.81% | 10.9만 |
|---|
| 2026.09.15 | ₩61,251 | ₩61,331 | ₩59,896 | ₩60,211 | -1.70% | 9.2만 |
|---|
| 2026.09.14 | ₩60,674 | ₩62,458 | ₩60,674 | ₩62,284 | +2.65% | 31.9만 |
|---|
| 2026.09.11 | ₩60,660 | ₩61,438 | ₩60,298 | ₩60,486 | -0.29% | 11.3만 |
|---|
| 2026.09.10 | ₩59,681 | ₩60,627 | ₩59,642 | ₩60,003 | +0.54% | 10.6만 |
|---|
| 2026.09.09 | ₩62,123 | ₩62,163 | ₩60,674 | ₩60,687 | -2.31% | 7.9만 |
|---|
| 2026.09.08 | ₩62,592 | ₩62,713 | ₩61,574 | ₩61,653 | -1.50% | 12.1만 |
|---|
| 2026.09.04 | ₩62,766 | ₩63,424 | ₩62,740 | ₩63,182 | +0.66% | 10.1만 |
|---|
| 2026.09.03 | ₩61,841 | ₩64,027 | ₩61,841 | ₩63,893 | +3.32% | 16.9만 |
|---|
| 2026.09.02 | ₩60,016 | ₩60,996 | ₩59,802 | ₩60,848 | +1.39% | 6만 |
|---|
| 2026.09.01 | ₩61,076 | ₩61,459 | ₩60,231 | ₩60,285 | -1.30% | 8.9만 |
|---|
| 2026.08.31 | ₩61,573 | ₩62,377 | ₩60,996 | ₩62,176 | +0.98% | 10.9만 |
|---|
| 2026.08.28 | ₩62,834 | ₩63,209 | ₩61,707 | ₩61,841 | -1.58% | 16.6만 |
|---|
| 2026.08.27 | ₩62,659 | ₩63,430 | ₩62,310 | ₩63,088 | +0.69% | 19.1만 |
|---|
| 2026.08.26 | ₩62,069 | ₩62,424 | ₩61,680 | ₩61,975 | -0.15% | 13.2만 |
|---|
| 2026.08.25 | ₩60,942 | ₩62,619 | ₩60,942 | ₩62,552 | +2.64% | 9.1만 |
|---|
| 2026.08.24 | ₩61,412 | ₩62,123 | ₩60,795 | ₩61,009 | -0.66% | 11.6만 |
|---|
| 2026.08.21 | ₩60,365 | ₩61,501 | ₩60,365 | ₩61,331 | +1.60% | 20.1만 |
|---|
| 2026.08.20 | ₩59,654 | ₩59,695 | ₩58,742 | ₩59,252 | -0.67% | 8.9만 |
|---|
| 2026.08.19 | ₩57,266 | ₩59,346 | ₩57,266 | ₩58,635 | +2.39% | 13.2만 |
|---|
| 2026.08.18 | ₩57,186 | ₩57,723 | ₩56,945 | ₩56,958 | -0.40% | 7만 |
|---|
| 2026.08.17 | ₩58,380 | ₩58,621 | ₩57,884 | ₩57,924 | -0.78% | 6.8만 |
|---|
| 2026.08.14 | ₩59,265 | ₩59,386 | ₩58,407 | ₩58,460 | -1.36% | 9.4만 |
|---|
| 2026.08.13 | ₩57,816 | ₩59,379 | ₩57,816 | ₩59,265 | +2.51% | 15.2만 |
|---|
| 2026.08.12 | ₩58,138 | ₩58,206 | ₩57,132 | ₩57,441 | -1.20% | 4.7만 |
|---|
| 2026.08.11 | ₩57,991 | ₩58,380 | ₩57,682 | ₩57,977 | -0.02% | 8.4만 |
|---|
| 2026.08.10 | ₩57,535 | ₩58,179 | ₩57,535 | ₩57,816 | +0.49% | 16.3만 |
|---|
| 2026.08.07 | ₩56,891 | ₩58,018 | ₩56,757 | ₩57,656 | +1.34% | 17.4만 |
|---|
| 2026.08.06 | ₩56,234 | ₩56,703 | ₩55,804 | ₩56,234 | 0.00% | 7.6만 |
|---|
| 2026.08.05 | ₩57,454 | ₩57,602 | ₩56,676 | ₩56,931 | -0.91% | 7.9만 |
|---|
| 2026.08.04 | ₩54,731 | ₩56,408 | ₩54,731 | ₩56,341 | +2.94% | 14.5만 |
|---|
| 2026.08.03 | ₩53,537 | ₩54,664 | ₩53,417 | ₩54,382 | +1.58% | 6.3만 |
|---|
| 2026.07.31 | ₩53,846 | ₩53,967 | ₩52,397 | ₩53,188 | -1.22% | 8.5만 |
|---|
| 2026.07.30 | ₩54,154 | ₩54,382 | ₩53,510 | ₩54,329 | +0.32% | 23.3만 |
|---|
| 2026.07.29 | ₩54,785 | ₩55,308 | ₩53,282 | ₩53,859 | -1.69% | 10.1만 |
|---|
| 2026.07.28 | ₩54,235 | ₩55,281 | ₩53,510 | ₩54,865 | +1.16% | 8.1만 |
|---|
| 2026.07.27 | ₩53,980 | ₩54,771 | ₩53,832 | ₩54,691 | +1.32% | 12.8만 |
|---|
| 2026.07.24 | ₩53,309 | ₩53,484 | ₩52,518 | ₩52,947 | -0.68% | 13.4만 |
|---|
| 2026.07.23 | ₩54,141 | ₩54,315 | ₩52,732 | ₩53,269 | -1.61% | 35.7만 |
|---|
| 2026.07.22 | ₩55,858 | ₩55,858 | ₩54,275 | ₩54,704 | -2.07% | 15.4만 |
|---|
| 2026.07.21 | ₩55,523 | ₩56,408 | ₩55,523 | ₩56,327 | +1.45% | 20.1만 |
|---|
| 2026.07.20 | ₩54,838 | ₩55,917 | ₩54,476 | ₩55,295 | +0.83% | 12.7만 |
|---|
| 2026.07.17 | ₩54,181 | ₩55,147 | ₩53,591 | ₩54,543 | +0.67% | 18.2만 |
|---|
| 2026.07.16 | ₩56,515 | ₩56,556 | ₩55,315 | ₩55,456 | -1.88% | 8.4만 |
|---|
| 2026.07.15 | ₩56,824 | ₩57,414 | ₩56,254 | ₩56,891 | +0.12% | 8.2만 |
|---|
| 2026.07.14 | ₩55,227 | ₩56,462 | ₩55,214 | ₩56,395 | +2.11% | 8.2만 |
|---|
| 2026.07.13 | ₩55,563 | ₩56,046 | ₩55,187 | ₩55,429 | -0.24% | 6.5만 |
|---|
| 2026.07.10 | ₩56,784 | ₩57,186 | ₩55,590 | ₩55,845 | -1.65% | 8.1만 |
|---|
| 2026.07.09 | ₩54,463 | ₩56,073 | ₩54,369 | ₩55,603 | +2.09% | 8.1만 |
|---|
| 2026.07.08 | ₩54,838 | ₩54,986 | ₩53,819 | ₩54,952 | +0.21% | 13.6만 |
|---|
| 2026.07.07 | ₩56,274 | ₩56,810 | ₩55,568 | ₩55,724 | -0.98% | 12.9만 |
|---|
| 2026.07.06 | ₩54,946 | ₩56,636 | ₩54,425 | ₩56,395 | +2.64% | 17.1만 |
|---|
| 2026.07.02 | ₩55,040 | ₩56,314 | ₩54,825 | ₩54,959 | -0.15% | 21.7만 |
|---|
| 2026.07.01 | ₩53,443 | ₩55,442 | ₩53,349 | ₩54,785 | +2.51% | 29.6만 |
|---|
| 2026.06.30 | ₩53,054 | ₩53,309 | ₩52,437 | ₩52,934 | -0.23% | 39.5만 |
|---|
| 2026.06.29 | ₩53,256 | ₩53,899 | ₩53,014 | ₩53,591 | +0.63% | 16.9만 |
|---|
| 2026.06.26 | ₩50,680 | ₩52,773 | ₩50,680 | ₩52,585 | +3.76% | 17.8만 |
|---|
| 2026.06.25 | ₩52,169 | ₩52,357 | ₩50,801 | ₩50,935 | -2.37% | 18.3만 |
|---|
| 2026.06.24 | ₩52,115 | ₩53,001 | ₩51,834 | ₩51,954 | -0.31% | 19만 |
|---|
| 2026.06.23 | ₩51,874 | ₩52,826 | ₩51,606 | ₩52,169 | +0.57% | 20.6만 |
|---|
| 2026.06.22 | ₩53,510 | ₩54,812 | ₩52,893 | ₩52,893 | -1.15% | 20.5만 |
|---|
| 2026.06.18 | ₩53,671 | ₩54,034 | ₩52,934 | ₩53,698 | +0.05% | 32.3만 |
|---|
| 2026.06.17 | ₩53,913 | ₩55,107 | ₩53,175 | ₩53,175 | -1.37% | 20.9만 |
|---|
| 2026.06.16 | ₩54,362 | ₩54,868 | ₩53,752 | ₩53,993 | -0.68% | 18.3만 |
|---|
| 2026.06.15 | ₩53,725 | ₩55,174 | ₩53,725 | ₩54,423 | +1.30% | 21.7만 |
|---|
| 2026.06.12 | ₩52,410 | ₩52,665 | ₩51,458 | ₩52,196 | -0.41% | 15.5만 |
|---|
| 2026.06.11 | ₩50,801 | ₩52,343 | ₩50,492 | ₩52,196 | +2.75% | 14.5만 |
|---|
| 2026.06.10 | ₩51,123 | ₩52,189 | ₩50,653 | ₩50,680 | -0.87% | 10.3만 |
|---|
| 2026.06.09 | ₩51,901 | ₩53,202 | ₩50,117 | ₩51,666 | -0.45% | 27.8만 |
|---|
| 2026.06.08 | ₩52,129 | ₩52,612 | ₩51,686 | ₩51,995 | -0.26% | 18.9만 |
|---|
| 2026.06.05 | ₩53,242 | ₩53,336 | ₩50,747 | ₩51,217 | -3.80% | 25.1만 |
|---|
| 2026.06.04 | ₩53,658 | ₩54,543 | ₩53,578 | ₩54,154 | +0.92% | 11.5만 |
|---|
| 2026.06.03 | ₩55,093 | ₩55,120 | ₩53,363 | ₩53,564 | -2.78% | 17.3만 |
|---|
| 2026.06.02 | ₩56,757 | ₩56,757 | ₩55,442 | ₩55,657 | -1.94% | 15.3만 |
|---|
| 2026.06.01 | ₩57,401 | ₩58,159 | ₩56,784 | ₩57,682 | +0.49% | 15.1만 |
|---|
| 2026.05.29 | ₩56,636 | ₩58,239 | ₩56,408 | ₩57,816 | +2.08% | 22.4만 |
|---|
| 2026.05.28 | ₩54,704 | ₩56,623 | ₩54,356 | ₩56,596 | +3.46% | 21.4만 |
|---|
| 2026.05.27 | ₩54,490 | ₩55,603 | ₩54,436 | ₩55,060 | +1.05% | 18.4만 |
|---|
| 2026.05.26 | ₩55,026 | ₩55,402 | ₩54,677 | ₩54,731 | -0.54% | 19.9만 |
|---|
| 2026.05.22 | ₩55,362 | ₩55,979 | ₩54,798 | ₩54,798 | -1.02% | 12만 |
|---|
| 2026.05.21 | ₩54,637 | ₩55,858 | ₩54,423 | ₩55,388 | +1.37% | 14.9만 |
|---|
| 2026.05.20 | ₩54,382 | ₩55,429 | ₩53,698 | ₩55,160 | +1.43% | 15.3만 |
|---|
| 2026.05.19 | ₩54,369 | ₩54,879 | ₩54,008 | ₩54,329 | -0.07% | 15.7만 |
|---|
| 2026.05.18 | ₩54,369 | ₩55,335 | ₩53,980 | ₩54,584 | +0.39% | 17.3만 |
|---|
| 2026.05.15 | ₩55,281 | ₩55,295 | ₩54,530 | ₩54,597 | -1.24% | 15.1만 |
|---|
| 2026.05.14 | ₩55,187 | ₩56,998 | ₩54,771 | ₩56,327 | +2.07% | 27.2만 |
|---|
| 2026.05.13 | ₩55,804 | ₩55,905 | ₩54,586 | ₩55,388 | -0.75% | 22만 |
|---|
| 2026.05.12 | ₩56,810 | ₩57,199 | ₩55,468 | ₩56,073 | -1.30% | 14.2만 |
|---|
| 2026.05.11 | ₩56,529 | ₩57,427 | ₩55,912 | ₩57,065 | +0.95% | 22.4만 |
|---|
| 2026.05.08 | ₩56,341 | ₩56,690 | ₩55,528 | ₩56,690 | +0.62% | 24.4만 |
|---|
| 2026.05.07 | ₩57,280 | ₩57,749 | ₩56,314 | ₩56,717 | -0.98% | 16.7만 |
|---|
| 2026.05.06 | ₩57,092 | ₩57,344 | ₩56,609 | ₩57,253 | +0.28% | 17.8만 |
|---|
| 2026.05.05 | ₩57,374 | ₩57,541 | ₩56,314 | ₩56,435 | -1.64% | 36.4만 |
|---|
| 2026.05.04 | ₩56,918 | ₩58,387 | ₩56,918 | ₩57,669 | +1.32% | 23.8만 |
|---|
| 2026.05.01 | ₩55,697 | ₩56,643 | ₩55,697 | ₩56,395 | +1.25% | 16.3만 |
|---|
| 2026.04.30 | ₩54,946 | ₩55,563 | ₩54,420 | ₩55,268 | +0.59% | 13.8만 |
|---|
| 2026.04.29 | ₩55,281 | ₩55,282 | ₩54,369 | ₩54,865 | -0.75% | 16.6만 |
|---|
| 2026.04.28 | ₩55,965 | ₩56,804 | ₩55,617 | ₩56,140 | +0.31% | 13.3만 |
|---|
| 2026.04.27 | ₩57,012 | ₩57,548 | ₩56,636 | ₩56,918 | -0.16% | 10.7만 |
|---|
| 2026.04.24 | ₩57,052 | ₩57,588 | ₩56,448 | ₩57,481 | +0.75% | 19.6만 |
|---|
| 2026.04.23 | ₩57,857 | ₩57,857 | ₩55,657 | ₩56,556 | -2.25% | 15.6만 |
|---|
| 2026.04.22 | ₩58,152 | ₩58,836 | ₩58,031 | ₩58,541 | +0.67% | 14.7만 |
|---|
| 2026.04.21 | ₩58,715 | ₩59,185 | ₩57,032 | ₩57,159 | -2.65% | 16.9만 |
|---|
| 2026.04.20 | ₩57,843 | ₩58,776 | ₩57,305 | ₩58,769 | +1.60% | 17.7만 |
|---|
| 2026.04.17 | ₩58,420 | ₩59,346 | ₩58,004 | ₩58,447 | +0.05% | 20.5만 |
|---|
| 2026.04.16 | ₩57,441 | ₩57,615 | ₩56,160 | ₩57,320 | -0.21% | 24.4만 |
|---|
| 2026.04.15 | ₩55,469 | ₩57,038 | ₩55,214 | ₩56,904 | +2.59% | 14.6만 |
|---|
| 2026.04.14 | ₩53,967 | ₩55,435 | ₩53,967 | ₩54,973 | +1.86% | 31.1만 |
|---|
| 2026.04.13 | ₩51,029 | ₩53,323 | ₩51,015 | ₩53,303 | +4.46% | 16.9만 |
|---|
| 2026.04.10 | ₩51,673 | ₩52,156 | ₩50,895 | ₩51,498 | -0.34% | 19.4만 |
|---|
| 2026.04.09 | ₩52,370 | ₩52,545 | ₩50,921 | ₩51,471 | -1.72% | 17.3만 |
|---|
| 2026.04.08 | ₩54,449 | ₩54,973 | ₩52,330 | ₩52,665 | -3.28% | 23.6만 |
|---|
| 2026.04.07 | ₩51,123 | ₩51,565 | ₩50,240 | ₩51,458 | +0.66% | 33.4만 |
|---|
| 2026.04.06 | ₩51,404 | ₩51,941 | ₩51,082 | ₩51,619 | +0.42% | 5.8만 |
|---|
| 2026.04.02 | ₩49,540 | ₩51,123 | ₩48,921 | ₩51,069 | +3.09% | 12.6만 |
|---|
| 2026.04.01 | ₩51,297 | ₩51,632 | ₩50,646 | ₩50,895 | -0.78% | 10.3만 |
|---|
| 2026.03.31 | ₩49,124 | ₩51,163 | ₩49,124 | ₩50,989 | +3.80% | 14.5만 |
|---|
| 2026.03.30 | ₩49,392 | ₩49,580 | ₩48,053 | ₩48,480 | -1.85% | 18.6만 |
|---|
| 2026.03.27 | ₩49,875 | ₩49,902 | ₩48,614 | ₩48,789 | -2.18% | 24.1만 |
|---|
| 2026.03.26 | ₩51,699 | ₩52,323 | ₩50,613 | ₩50,653 | -2.02% | 18.4만 |
|---|
| 2026.03.25 | ₩53,014 | ₩53,685 | ₩52,102 | ₩52,410 | -1.14% | 11.4만 |
|---|
| 2026.03.24 | ₩53,658 | ₩53,658 | ₩51,337 | ₩51,713 | -3.63% | 21.5만 |
|---|
| 2026.03.23 | ₩53,551 | ₩54,557 | ₩53,349 | ₩54,074 | +0.98% | 17.1만 |
|---|
| 2026.03.20 | ₩53,712 | ₩53,712 | ₩52,236 | ₩52,759 | -1.77% | 14만 |
|---|
| 2026.03.19 | ₩53,336 | ₩54,242 | ₩52,971 | ₩53,940 | +1.13% | 12만 |
|---|
| 2026.03.18 | ₩55,214 | ₩55,670 | ₩54,248 | ₩54,275 | -1.70% | 15.8만 |
|---|
| 2026.03.17 | ₩55,040 | ₩56,146 | ₩55,040 | ₩55,657 | +1.12% | 12.9만 |
|---|
| 2026.03.16 | ₩54,557 | ₩55,456 | ₩54,517 | ₩55,013 | +0.84% | 17.9만 |
|---|
| 2026.03.13 | ₩54,396 | ₩54,959 | ₩53,256 | ₩53,457 | -1.73% | 15.9만 |
|---|
| 2026.03.12 | ₩54,570 | ₩55,308 | ₩53,497 | ₩53,584 | -1.81% | 25.2만 |
|---|
| 2026.03.11 | ₩55,321 | ₩56,287 | ₩54,449 | ₩55,181 | -0.25% | 15만 |
|---|
| 2026.03.10 | ₩55,831 | ₩55,992 | ₩54,677 | ₩55,201 | -1.13% | 16.9만 |
|---|
| 2026.03.09 | ₩54,020 | ₩55,690 | ₩53,846 | ₩55,523 | +2.78% | 31.2만 |
|---|
| 2026.03.06 | ₩54,503 | ₩55,201 | ₩54,154 | ₩54,597 | +0.17% | 30.7만 |
|---|
| 2026.03.05 | ₩55,201 | ₩56,769 | ₩55,053 | ₩55,737 | +0.97% | 44.4만 |
|---|
| 2026.03.04 | ₩54,195 | ₩55,952 | ₩54,074 | ₩55,630 | +2.65% | 39.6만 |
|---|
| 2026.03.03 | ₩51,471 | ₩53,779 | ₩50,881 | ₩53,229 | +3.41% | 46.1만 |
|---|
| 2026.03.02 | ₩50,962 | ₩53,564 | ₩50,962 | ₩53,524 | +5.03% | 65.7만 |
|---|
| 2026.02.27 | ₩52,303 | ₩52,679 | ₩51,780 | ₩52,330 | +0.05% | 28.1만 |
|---|
| 2026.02.26 | ₩52,437 | ₩53,376 | ₩52,197 | ₩53,014 | +1.10% | 23.7만 |
|---|
| 2026.02.25 | ₩51,123 | ₩52,692 | ₩50,881 | ₩52,558 | +2.81% | 19.5만 |
|---|
| 2026.02.24 | ₩48,963 | ₩50,345 | ₩48,681 | ₩50,050 | +2.22% | 31.9만 |
|---|
| 2026.02.23 | ₩51,029 | ₩51,096 | ₩49,057 | ₩49,446 | -3.10% | 35.4만 |
|---|
| 2026.02.20 | ₩51,217 | ₩52,384 | ₩51,029 | ₩51,632 | +0.81% | 26.7만 |
|---|
| 2026.02.19 | ₩51,149 | ₩51,683 | ₩50,841 | ₩51,539 | +0.76% | 27.2만 |
|---|
| 2026.02.18 | ₩50,787 | ₩52,518 | ₩50,787 | ₩51,699 | +1.80% | 26.5만 |
|---|
| 2026.02.17 | ₩50,050 | ₩51,284 | ₩49,687 | ₩50,841 | +1.58% | 30.3만 |
|---|
| 2026.02.13 | ₩49,942 | ₩50,995 | ₩49,634 | ₩50,412 | +0.94% | 23.1만 |
|---|
| 2026.02.12 | ₩52,182 | ₩52,249 | ₩49,043 | ₩49,593 | -4.96% | 53.5만 |
|---|
| 2026.02.11 | ₩54,302 | ₩54,302 | ₩51,217 | ₩52,223 | -3.83% | 96.2만 |
|---|
| 2026.02.10 | ₩53,899 | ₩55,026 | ₩53,899 | ₩54,181 | +0.52% | 14.7만 |
|---|
| 2026.02.09 | ₩52,075 | ₩54,114 | ₩51,954 | ₩53,846 | +3.40% | 29.8만 |
|---|
| 2026.02.06 | ₩51,270 | ₩52,317 | ₩50,801 | ₩52,048 | +1.52% | 32.1만 |
|---|
| 2026.02.05 | ₩52,021 | ₩52,343 | ₩49,634 | ₩49,795 | -4.28% | 49.5만 |
|---|
| 2026.02.04 | ₩54,302 | ₩54,369 | ₩52,048 | ₩52,799 | -2.77% | 53.1만 |
|---|
| 2026.02.03 | ₩57,266 | ₩57,280 | ₩53,967 | ₩55,093 | -3.79% | 44만 |
|---|
| 2026.02.02 | ₩57,334 | ₩58,098 | ₩56,998 | ₩57,146 | -0.33% | 23.2만 |
|---|
| 2026.01.30 | ₩59,654 | ₩59,869 | ₩57,749 | ₩58,071 | -2.65% | 22만 |
|---|
| 2026.01.29 | ₩61,438 | ₩61,438 | ₩59,401 | ₩60,325 | -1.81% | 22.1만 |
|---|
| 2026.01.28 | ₩62,055 | ₩62,576 | ₩61,371 | ₩61,398 | -1.06% | 27.6만 |
|---|
| 2026.01.27 | ₩62,270 | ₩62,270 | ₩61,371 | ₩61,774 | -0.80% | 23.3만 |
|---|
| 2026.01.26 | ₩61,841 | ₩62,444 | ₩61,827 | ₩62,109 | +0.43% | 32.9만 |
|---|
| 2026.01.23 | ₩62,418 | ₩62,914 | ₩62,042 | ₩62,337 | -0.13% | 19만 |
|---|
| 2026.01.22 | ₩62,498 | ₩62,746 | ₩62,109 | ₩62,324 | -0.28% | 25.4만 |
|---|
| 2026.01.21 | ₩61,975 | ₩62,498 | ₩60,875 | ₩61,787 | -0.30% | 33.4만 |
|---|
| 2026.01.20 | ₩62,163 | ₩62,981 | ₩61,606 | ₩61,680 | -0.78% | 48.3만 |
|---|
| 2026.01.16 | ₩64,644 | ₩64,644 | ₩63,571 | ₩64,135 | -0.79% | 51.2만 |
|---|
| 2026.01.15 | ₩65,946 | ₩66,006 | ₩64,343 | ₩64,470 | -2.24% | 30.8만 |
|---|
| 2026.01.14 | ₩65,999 | ₩66,107 | ₩65,060 | ₩65,597 | -0.61% | 15.9만 |
|---|
| 2026.01.13 | ₩66,107 | ₩66,549 | ₩65,288 | ₩66,147 | +0.06% | 15.7만 |
|---|
| 2026.01.12 | ₩65,275 | ₩66,375 | ₩65,235 | ₩66,107 | +1.27% | 17만 |
|---|
| 2026.01.09 | ₩66,133 | ₩66,388 | ₩65,033 | ₩65,651 | -0.73% | 18.7만 |
|---|
| 2026.01.08 | ₩66,026 | ₩66,469 | ₩65,342 | ₩66,013 | -0.02% | 16.5만 |
|---|
| 2026.01.07 | ₩66,536 | ₩66,898 | ₩65,758 | ₩66,281 | -0.38% | 14.8만 |
|---|
| 2026.01.06 | ₩67,180 | ₩67,381 | ₩66,294 | ₩66,979 | -0.30% | 70.3만 |
|---|
| 2026.01.05 | ₩65,677 | ₩67,475 | ₩65,610 | ₩67,019 | +2.04% | 29.3만 |
|---|
| 2026.01.02 | ₩64,859 | ₩64,899 | ₩63,746 | ₩64,604 | -0.39% | 25.2만 |
|---|
| 2025.12.31 | ₩64,819 | ₩64,919 | ₩63,880 | ₩63,893 | -1.43% | 22.1만 |
|---|
| 2025.12.30 | ₩65,194 | ₩65,476 | ₩64,712 | ₩64,832 | -0.56% | 20.8만 |
|---|
| 2025.12.29 | ₩65,101 | ₩65,919 | ₩65,007 | ₩65,262 | +0.25% | 22.7만 |
|---|
| 2025.12.26 | ₩65,892 | ₩65,973 | ₩65,329 | ₩65,651 | -0.37% | 15.3만 |
|---|
| 2025.12.24 | ₩65,731 | ₩66,080 | ₩65,409 | ₩66,026 | +0.45% | 12.9만 |
|---|
| 2025.12.23 | ₩65,986 | ₩66,046 | ₩65,168 | ₩65,919 | -0.10% | 14.7만 |
|---|
| 2025.12.22 | ₩66,979 | ₩67,260 | ₩66,442 | ₩66,523 | -0.68% | 30만 |
|---|
| 2025.12.19 | ₩65,583 | ₩66,402 | ₩65,583 | ₩66,174 | +0.90% | 15.1만 |
|---|
| 2025.12.18 | ₩65,503 | ₩66,443 | ₩64,819 | ₩64,846 | -1.00% | 16.9만 |
|---|
| 2025.12.17 | ₩65,785 | ₩66,442 | ₩63,960 | ₩63,960 | -2.77% | 17.3만 |
|---|
| 2025.12.16 | ₩64,772 | ₩65,698 | ₩64,772 | ₩65,597 | +1.27% | 15.7만 |
|---|
| 2025.12.15 | ₩66,844 | ₩66,844 | ₩64,577 | ₩64,577 | -3.39% | 25.2만 |
|---|
| 2025.12.12 | ₩67,622 | ₩67,891 | ₩65,825 | ₩66,388 | -1.83% | 13.5만 |
|---|
| 2025.12.11 | ₩67,529 | ₩67,810 | ₩66,871 | ₩67,596 | +0.10% | 13.7만 |
|---|
| 2025.12.10 | ₩67,596 | ₩68,749 | ₩67,207 | ₩68,213 | +0.91% | 13.5만 |
|---|
| 2025.12.09 | ₩66,804 | ₩68,333 | ₩66,496 | ₩67,757 | +1.43% | 16.1만 |
|---|
| 2025.12.08 | ₩67,394 | ₩67,622 | ₩66,549 | ₩67,019 | -0.56% | 14.2만 |
|---|
| 2025.12.05 | ₩67,529 | ₩68,119 | ₩66,952 | ₩67,059 | -0.70% | 12.4만 |
|---|
| 2025.12.04 | ₩67,220 | ₩68,012 | ₩66,697 | ₩68,012 | +1.18% | 10.9만 |
|---|
| 2025.12.03 | ₩66,013 | ₩67,341 | ₩65,597 | ₩67,341 | +2.01% | 16만 |
|---|
| 2025.12.02 | ₩65,664 | ₩66,885 | ₩65,610 | ₩65,865 | +0.31% | 27.1만 |
|---|
| 2025.12.01 | ₩64,832 | ₩65,610 | ₩64,446 | ₩64,953 | +0.19% | 34.3만 |
|---|
| 2025.11.28 | ₩66,160 | ₩66,798 | ₩65,825 | ₩66,509 | +0.53% | 17.1만 |
|---|
| 2025.11.26 | ₩64,416 | ₩65,785 | ₩64,162 | ₩65,436 | +1.58% | 32.5만 |
|---|
| 2025.11.25 | ₩62,820 | ₩64,188 | ₩62,109 | ₩63,893 | +1.71% | 11.1만 |
|---|
| 2025.11.24 | ₩62,029 | ₩63,692 | ₩61,707 | ₩63,477 | +2.34% | 26.8만 |
|---|
| 2025.11.21 | ₩60,922 | ₩62,109 | ₩59,627 | ₩61,412 | +0.80% | 32.1만 |
|---|
| 2025.11.20 | ₩64,926 | ₩64,953 | ₩60,479 | ₩60,620 | -6.63% | 39.2만 |
|---|
| 2025.11.19 | ₩64,282 | ₩64,671 | ₩62,565 | ₩63,652 | -0.98% | 30만 |
|---|
| 2025.11.18 | ₩63,826 | ₩65,060 | ₩63,498 | ₩64,349 | +0.82% | 32만 |
|---|
| 2025.11.17 | ₩66,120 | ₩66,523 | ₩63,972 | ₩64,779 | -2.03% | 27.8만 |
|---|
| 2025.11.14 | ₩65,597 | ₩67,877 | ₩65,141 | ₩66,724 | +1.72% | 36.1만 |
|---|
| 2025.11.13 | ₩69,983 | ₩70,399 | ₩66,724 | ₩67,140 | -4.06% | 19.4만 |
|---|
| 2025.11.12 | ₩71,405 | ₩71,562 | ₩70,131 | ₩70,735 | -0.94% | 14.3만 |
|---|
| 2025.11.11 | ₩71,177 | ₩71,432 | ₩70,627 | ₩70,936 | -0.34% | 9.4만 |
|---|
| 2025.11.10 | ₩71,338 | ₩71,701 | ₩70,614 | ₩71,553 | +0.30% | 22.5만 |
|---|
| 2025.11.07 | ₩67,596 | ₩69,661 | ₩66,857 | ₩69,661 | +3.06% | 35.2만 |
|---|
| 2025.11.06 | ₩71,955 | ₩71,969 | ₩68,548 | ₩68,722 | -4.49% | 28.3만 |
|---|
| 2025.11.05 | ₩71,593 | ₩72,774 | ₩70,963 | ₩72,318 | +1.01% | 30.6만 |
|---|
| 2025.11.04 | ₩72,640 | ₩73,918 | ₩71,320 | ₩71,513 | -1.55% | 45.8만 |
|---|
| 2025.11.03 | ₩76,141 | ₩76,174 | ₩74,249 | ₩74,866 | -1.67% | 30.2만 |
|---|
| 2025.10.31 | ₩75,658 | ₩76,785 | ₩75,208 | ₩75,939 | +0.37% | 26.2만 |
|---|
| 2025.10.30 | ₩76,114 | ₩76,288 | ₩73,780 | ₩74,222 | -2.49% | 39.8만 |
|---|
| 2025.10.29 | ₩77,898 | ₩78,126 | ₩76,583 | ₩77,254 | -0.83% | 38.5만 |
|---|
| 2025.10.28 | ₩78,636 | ₩78,649 | ₩77,992 | ₩77,992 | -0.82% | 20.6만 |
|---|
| 2025.10.27 | ₩78,180 | ₩78,864 | ₩77,737 | ₩78,421 | +0.31% | 30.6만 |
|---|
| 2025.10.24 | ₩76,127 | ₩76,972 | ₩75,966 | ₩76,583 | +0.60% | 20.6만 |
|---|
| 2025.10.23 | ₩73,404 | ₩75,121 | ₩73,404 | ₩74,880 | +2.01% | 46.3만 |
|---|
| 2025.10.22 | ₩74,357 | ₩74,357 | ₩71,714 | ₩72,975 | -1.86% | 38.4만 |
|---|
| 2025.10.21 | ₩74,920 | ₩75,711 | ₩74,343 | ₩75,054 | +0.18% | 48.8만 |
|---|
| 2025.10.20 | ₩74,102 | ₩75,658 | ₩73,994 | ₩75,296 | +1.61% | 31.1만 |
|---|
| 2025.10.17 | ₩72,210 | ₩73,431 | ₩71,942 | ₩73,122 | +1.26% | 155.7만 |
|---|
| 2025.10.16 | ₩75,363 | ₩75,666 | ₩72,975 | ₩73,350 | -2.67% | 41.1만 |
|---|
| 2025.10.15 | ₩75,430 | ₩76,181 | ₩74,035 | ₩74,786 | -0.85% | 47.2만 |
|---|
| 2025.10.14 | ₩73,310 | ₩75,631 | ₩72,076 | ₩74,611 | +1.77% | 48.2만 |
|---|
| 2025.10.13 | ₩75,389 | ₩75,504 | ₩74,088 | ₩75,068 | -0.43% | 45.7만 |
|---|
| 2025.10.10 | ₩78,716 | ₩79,414 | ₩73,847 | ₩74,008 | -5.98% | 115만 |
|---|