시장 데이터를 불러오는 중
전체 종목
ARK Genomic Revolution ETF 과거 주가
ARK Genomic Revolution ETF · ARKG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK Genomic Revolution ETF · ARKG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,679 | ₩69,788 | ₩66,492 | ₩68,743 | +3.09% | 579.2만 |
| 2026.10.08 | ₩65,808 | ₩66,318 | ₩64,710 | ₩66,050 | +0.37% | 575만 |
| 2026.10.07 | ₩67,818 | ₩69,453 | ₩66,559 | ₩67,189 | -0.93% | 711.3만 |
| 2026.10.06 | ₩77,413 | ₩78,833 | ₩69,065 | ₩69,346 | -10.42% | 1426.7만 |
| 2026.10.05 | ₩72,267 | ₩76,435 | ₩71,611 | ₩76,073 | +5.27% | 572.8만 |
| 2026.10.02 | ₩72,214 | ₩73,406 | ₩71,155 | ₩72,361 | +0.20% | 302.6만 |
| 2026.10.01 | ₩72,616 | ₩73,523 | ₩71,075 | ₩71,249 | -1.88% | 387.5만 |
| 2026.09.30 | ₩72,696 | ₩74,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,441 |
| ₩72,656 |
| -0.06% |
| 357.6만 |
| 2026.09.29 | ₩71,852 | ₩73,634 | ₩71,061 | ₩72,294 | +0.62% | 358.3만 |
|---|
| 2026.09.28 | ₩70,713 | ₩72,441 | ₩70,445 | ₩71,490 | +1.10% | 250.7만 |
|---|
| 2026.09.25 | ₩72,334 | ₩72,334 | ₩70,036 | ₩71,503 | -1.15% | 349.6만 |
|---|
| 2026.09.24 | ₩67,765 | ₩71,972 | ₩67,242 | ₩71,731 | +5.85% | 573.7만 |
|---|
| 2026.09.23 | ₩70,391 | ₩71,021 | ₩67,885 | ₩68,234 | -3.06% | 529.6만 |
|---|
| 2026.09.22 | ₩69,641 | ₩71,564 | ₩68,515 | ₩70,847 | +1.73% | 348.5만 |
|---|
| 2026.09.21 | ₩70,096 | ₩70,264 | ₩68,931 | ₩69,426 | -0.96% | 438.8만 |
|---|
| 2026.09.18 | ₩69,132 | ₩69,788 | ₩68,247 | ₩69,199 | +0.10% | 672.5만 |
|---|
| 2026.09.17 | ₩65,728 | ₩69,802 | ₩65,728 | ₩69,132 | +5.18% | 857.6만 |
|---|
| 2026.09.16 | ₩64,375 | ₩65,882 | ₩63,276 | ₩64,120 | -0.40% | 381.8만 |
|---|
| 2026.09.15 | ₩62,592 | ₩64,100 | ₩62,391 | ₩63,932 | +2.14% | 304.2만 |
|---|
| 2026.09.14 | ₩60,468 | ₩62,941 | ₩60,468 | ₩62,713 | +3.71% | 727.2만 |
|---|
| 2026.09.11 | ₩61,319 | ₩61,976 | ₩60,690 | ₩61,051 | -0.44% | 175.1만 |
|---|
| 2026.09.10 | ₩60,917 | ₩62,003 | ₩59,973 | ₩60,810 | -0.18% | 228.1만 |
|---|
| 2026.09.09 | ₩62,458 | ₩63,262 | ₩61,708 | ₩62,056 | -0.64% | 228.3만 |
|---|
| 2026.09.08 | ₩62,391 | ₩63,537 | ₩61,559 | ₩62,780 | +0.62% | 213.4만 |
|---|
| 2026.09.04 | ₩63,035 | ₩63,370 | ₩62,485 | ₩63,169 | +0.21% | 144.6만 |
|---|
| 2026.09.03 | ₩63,638 | ₩63,906 | ₩61,989 | ₩63,249 | -0.61% | 211만 |
|---|
| 2026.09.02 | ₩62,914 | ₩65,286 | ₩61,748 | ₩63,182 | +0.43% | 545만 |
|---|
| 2026.09.01 | ₩62,941 | ₩63,524 | ₩62,539 | ₩62,767 | -0.28% | 241.5만 |
|---|
| 2026.08.31 | ₩63,222 | ₩63,550 | ₩61,802 | ₩63,289 | +0.11% | 328.2만 |
|---|
| 2026.08.28 | ₩66,210 | ₩66,465 | ₩63,638 | ₩63,839 | -3.58% | 485.3만 |
|---|
| 2026.08.27 | ₩66,157 | ₩67,617 | ₩65,875 | ₩66,827 | +1.01% | 530.1만 |
|---|
| 2026.08.26 | ₩66,519 | ₩67,122 | ₩65,393 | ₩66,264 | -0.38% | 671.1만 |
|---|
| 2026.08.25 | ₩64,951 | ₩67,718 | ₩64,616 | ₩67,081 | +3.28% | 572.4만 |
|---|
| 2026.08.24 | ₩65,648 | ₩65,648 | ₩63,463 | ₩64,334 | -2.00% | 435.9만 |
|---|
| 2026.08.21 | ₩64,227 | ₩66,411 | ₩63,711 | ₩66,264 | +3.17% | 1129.6만 |
|---|
| 2026.08.20 | ₩62,867 | ₩65,500 | ₩62,867 | ₩63,839 | +1.55% | 515.7만 |
|---|
| 2026.08.19 | ₩60,529 | ₩63,959 | ₩60,529 | ₩63,959 | +5.67% | 716만 |
|---|
| 2026.08.18 | ₩58,251 | ₩59,001 | ₩57,520 | ₩57,902 | -0.60% | 176.4만 |
|---|
| 2026.08.17 | ₩57,775 | ₩59,215 | ₩57,500 | ₩59,014 | +2.15% | 157.5만 |
|---|
| 2026.08.14 | ₩59,148 | ₩59,363 | ₩57,728 | ₩58,224 | -1.56% | 162.7만 |
|---|
| 2026.08.13 | ₩60,194 | ₩60,475 | ₩59,202 | ₩59,390 | -1.34% | 166.4만 |
|---|
| 2026.08.12 | ₩59,979 | ₩60,368 | ₩59,055 | ₩59,885 | -0.16% | 415.1만 |
|---|
| 2026.08.11 | ₩59,336 | ₩60,140 | ₩58,679 | ₩59,698 | +0.61% | 325.1만 |
|---|
| 2026.08.10 | ₩57,473 | ₩59,798 | ₩57,319 | ₩59,376 | +3.31% | 311만 |
|---|
| 2026.08.07 | ₩55,370 | ₩57,795 | ₩55,370 | ₩57,674 | +4.16% | 228만 |
|---|
| 2026.08.06 | ₩54,793 | ₩55,035 | ₩54,083 | ₩54,338 | -0.83% | 158.3만 |
|---|
| 2026.08.05 | ₩54,700 | ₩55,865 | ₩54,659 | ₩55,262 | +1.03% | 209.9만 |
|---|
| 2026.08.04 | ₩53,829 | ₩54,793 | ₩53,105 | ₩54,539 | +1.32% | 156만 |
|---|
| 2026.08.03 | ₩51,685 | ₩53,547 | ₩50,492 | ₩53,092 | +2.72% | 309.9만 |
|---|
| 2026.07.31 | ₩53,025 | ₩53,185 | ₩50,948 | ₩51,671 | -2.55% | 197.7만 |
|---|
| 2026.07.30 | ₩50,666 | ₩52,690 | ₩50,438 | ₩52,609 | +3.83% | 255.3만 |
|---|
| 2026.07.29 | ₩50,546 | ₩51,577 | ₩49,581 | ₩50,251 | -0.58% | 426.9만 |
|---|
| 2026.07.28 | ₩50,519 | ₩50,787 | ₩49,065 | ₩50,680 | +0.32% | 219.5만 |
|---|
| 2026.07.27 | ₩51,443 | ₩52,207 | ₩50,264 | ₩50,639 | -1.56% | 162.7만 |
|---|
| 2026.07.24 | ₩52,328 | ₩52,582 | ₩50,492 | ₩50,666 | -3.18% | 204.9만 |
|---|
| 2026.07.23 | ₩51,510 | ₩52,877 | ₩51,510 | ₩52,020 | +0.99% | 146.4만 |
|---|
| 2026.07.22 | ₩52,609 | ₩52,931 | ₩51,832 | ₩52,060 | -1.04% | 163.8만 |
|---|
| 2026.07.21 | ₩51,202 | ₩53,205 | ₩50,559 | ₩53,011 | +3.53% | 234.8만 |
|---|
| 2026.07.20 | ₩53,038 | ₩53,145 | ₩51,182 | ₩51,296 | -3.28% | 399만 |
|---|
| 2026.07.17 | ₩52,783 | ₩53,748 | ₩52,247 | ₩53,427 | +1.22% | 351.8만 |
|---|
| 2026.07.16 | ₩55,544 | ₩55,702 | ₩52,770 | ₩53,721 | -3.28% | 373.8만 |
|---|
| 2026.07.15 | ₩55,289 | ₩55,443 | ₩54,278 | ₩55,236 | -0.10% | 154.9만 |
|---|
| 2026.07.14 | ₩55,102 | ₩55,396 | ₩53,896 | ₩55,008 | -0.17% | 273.3만 |
|---|
| 2026.07.13 | ₩54,793 | ₩55,463 | ₩53,713 | ₩54,391 | -0.73% | 404.2만 |
|---|
| 2026.07.10 | ₩57,514 | ₩57,701 | ₩54,257 | ₩55,370 | -3.73% | 379.4만 |
|---|
| 2026.07.09 | ₩56,187 | ₩58,813 | ₩56,053 | ₩57,621 | +2.55% | 282.2만 |
|---|
| 2026.07.08 | ₩55,664 | ₩56,455 | ₩54,525 | ₩56,107 | +0.79% | 375.9만 |
|---|
| 2026.07.07 | ₩58,318 | ₩58,907 | ₩56,214 | ₩57,085 | -2.11% | 286.3만 |
|---|
| 2026.07.06 | ₩57,259 | ₩59,584 | ₩56,844 | ₩58,385 | +1.97% | 382.3만 |
|---|
| 2026.07.02 | ₩57,621 | ₩58,840 | ₩56,676 | ₩57,500 | -0.21% | 467.4만 |
|---|
| 2026.07.01 | ₩56,348 | ₩58,063 | ₩56,046 | ₩57,112 | +1.36% | 475.9만 |
|---|
| 2026.06.30 | ₩56,656 | ₩56,844 | ₩55,584 | ₩56,361 | -0.52% | 546.3만 |
|---|
| 2026.06.29 | ₩55,892 | ₩57,219 | ₩55,370 | ₩56,763 | +1.56% | 585.8만 |
|---|
| 2026.06.26 | ₩53,360 | ₩56,481 | ₩53,360 | ₩55,517 | +4.04% | 680.4만 |
|---|
| 2026.06.25 | ₩52,301 | ₩54,365 | ₩52,288 | ₩53,748 | +2.77% | 480.8만 |
|---|
| 2026.06.24 | ₩49,313 | ₩52,301 | ₩49,313 | ₩51,698 | +4.84% | 586.7만 |
|---|
| 2026.06.23 | ₩47,665 | ₩49,775 | ₩47,651 | ₩48,254 | +1.24% | 481.3만 |
|---|
| 2026.06.22 | ₩49,581 | ₩50,532 | ₩48,375 | ₩48,777 | -1.62% | 480.9만 |
|---|
| 2026.06.18 | ₩48,375 | ₩49,520 | ₩48,080 | ₩49,393 | +2.11% | 641.2만 |
|---|
| 2026.06.17 | ₩46,767 | ₩49,192 | ₩46,458 | ₩46,954 | +0.40% | 449.7만 |
|---|
| 2026.06.16 | ₩46,887 | ₩47,711 | ₩46,693 | ₩46,740 | -0.31% | 251.6만 |
|---|
| 2026.06.15 | ₩46,110 | ₩47,517 | ₩46,003 | ₩47,035 | +2.01% | 364만 |
|---|
| 2026.06.12 | ₩45,400 | ₩46,150 | ₩44,381 | ₩44,850 | -1.21% | 347.9만 |
|---|
| 2026.06.11 | ₩44,301 | ₩45,145 | ₩43,524 | ₩45,092 | +1.78% | 320만 |
|---|
| 2026.06.10 | ₩44,716 | ₩46,070 | ₩43,993 | ₩44,020 | -1.56% | 191.7만 |
|---|
| 2026.06.09 | ₩44,958 | ₩45,748 | ₩42,840 | ₩44,971 | +0.03% | 350.5만 |
|---|
| 2026.06.08 | ₩45,708 | ₩45,869 | ₩44,167 | ₩44,422 | -2.81% | 198.6만 |
|---|
| 2026.06.05 | ₩47,852 | ₩47,953 | ₩44,046 | ₩44,770 | -6.44% | 437.8만 |
|---|
| 2026.06.04 | ₩45,547 | ₩49,983 | ₩45,547 | ₩48,603 | +6.71% | 696만 |
|---|
| 2026.06.03 | ₩45,293 | ₩45,574 | ₩44,154 | ₩45,453 | +0.36% | 425.6만 |
|---|
| 2026.06.02 | ₩45,949 | ₩45,969 | ₩45,185 | ₩45,561 | -0.85% | 237.6만 |
|---|
| 2026.06.01 | ₩46,003 | ₩47,068 | ₩45,078 | ₩46,566 | +1.22% | 363.1만 |
|---|
| 2026.05.29 | ₩45,842 | ₩47,055 | ₩45,145 | ₩46,418 | +1.26% | 372.6만 |
|---|
| 2026.05.28 | ₩42,814 | ₩45,983 | ₩42,680 | ₩45,721 | +6.79% | 336.8만 |
|---|
| 2026.05.27 | ₩42,097 | ₩43,202 | ₩41,742 | ₩42,961 | +2.05% | 234.2만 |
|---|
| 2026.05.26 | ₩41,594 | ₩42,405 | ₩41,125 | ₩41,943 | +0.84% | 150.4만 |
|---|
| 2026.05.22 | ₩41,098 | ₩41,849 | ₩40,884 | ₩41,098 | 0.00% | 205.6만 |
|---|
| 2026.05.21 | ₩39,209 | ₩41,031 | ₩38,861 | ₩40,911 | +4.34% | 196.9만 |
|---|
| 2026.05.20 | ₩38,030 | ₩39,718 | ₩37,762 | ₩39,584 | +4.09% | 230.5만 |
|---|
| 2026.05.19 | ₩37,480 | ₩38,036 | ₩36,864 | ₩37,681 | +0.54% | 279.7만 |
|---|
| 2026.05.18 | ₩38,083 | ₩38,874 | ₩37,306 | ₩37,668 | -1.09% | 191.5만 |
|---|
| 2026.05.15 | ₩38,485 | ₩38,740 | ₩37,588 | ₩37,722 | -1.98% | 269.5만 |
|---|
| 2026.05.14 | ₩40,040 | ₩40,402 | ₩39,082 | ₩39,102 | -2.34% | 133.8만 |
|---|
| 2026.05.13 | ₩39,946 | ₩40,201 | ₩39,492 | ₩39,705 | -0.60% | 109만 |
|---|
| 2026.05.12 | ₩40,000 | ₩40,375 | ₩38,968 | ₩39,825 | -0.44% | 180.8만 |
|---|
| 2026.05.11 | ₩40,589 | ₩41,447 | ₩40,067 | ₩40,120 | -1.16% | 329.6만 |
|---|
| 2026.05.08 | ₩40,361 | ₩40,911 | ₩39,356 | ₩40,844 | +1.20% | 621.1만 |
|---|
| 2026.05.07 | ₩41,541 | ₩41,675 | ₩40,127 | ₩40,710 | -2.00% | 255만 |
|---|
| 2026.05.06 | ₩40,134 | ₩41,688 | ₩39,627 | ₩41,621 | +3.71% | 181.6만 |
|---|
| 2026.05.05 | ₩40,897 | ₩41,460 | ₩39,417 | ₩39,906 | -2.42% | 467만 |
|---|
| 2026.05.04 | ₩40,455 | ₩41,440 | ₩40,348 | ₩40,978 | +1.29% | 189만 |
|---|
| 2026.05.01 | ₩40,241 | ₩40,743 | ₩39,551 | ₩40,603 | +0.90% | 144.6만 |
|---|
| 2026.04.30 | ₩38,472 | ₩40,422 | ₩38,338 | ₩40,026 | +4.04% | 152.8만 |
|---|
| 2026.04.29 | ₩39,249 | ₩39,417 | ₩37,433 | ₩38,231 | -2.59% | 204.8만 |
|---|
| 2026.04.28 | ₩39,584 | ₩40,093 | ₩39,155 | ₩39,638 | +0.14% | 134.7만 |
|---|
| 2026.04.27 | ₩39,678 | ₩40,964 | ₩39,638 | ₩40,080 | +1.01% | 230.9만 |
|---|
| 2026.04.24 | ₩40,073 | ₩40,489 | ₩39,289 | ₩39,584 | -1.22% | 189만 |
|---|
| 2026.04.23 | ₩41,125 | ₩41,259 | ₩38,968 | ₩39,933 | -2.90% | 342.2만 |
|---|
| 2026.04.22 | ₩41,916 | ₩42,050 | ₩41,031 | ₩41,380 | -1.28% | 142.1만 |
|---|
| 2026.04.21 | ₩42,090 | ₩42,693 | ₩41,072 | ₩41,152 | -2.23% | 264.8만 |
|---|
| 2026.04.20 | ₩41,206 | ₩42,217 | ₩41,125 | ₩41,862 | +1.59% | 150.8만 |
|---|
| 2026.04.17 | ₩41,005 | ₩41,923 | ₩40,899 | ₩41,259 | +0.62% | 392.1만 |
|---|
| 2026.04.16 | ₩40,670 | ₩40,830 | ₩39,289 | ₩39,986 | -1.68% | 322.8만 |
|---|
| 2026.04.15 | ₩39,464 | ₩40,502 | ₩39,410 | ₩40,120 | +1.66% | 318.6만 |
|---|
| 2026.04.14 | ₩37,923 | ₩39,598 | ₩37,869 | ₩39,263 | +3.53% | 355.2만 |
|---|
| 2026.04.13 | ₩35,564 | ₩37,561 | ₩35,524 | ₩37,387 | +5.12% | 123.2만 |
|---|
| 2026.04.10 | ₩36,462 | ₩36,676 | ₩35,310 | ₩35,752 | -1.95% | 192.2만 |
|---|
| 2026.04.09 | ₩36,985 | ₩37,025 | ₩36,167 | ₩36,274 | -1.92% | 167.4만 |
|---|
| 2026.04.08 | ₩38,244 | ₩38,727 | ₩36,904 | ₩37,266 | -2.56% | 174.8만 |
|---|
| 2026.04.07 | ₩36,194 | ₩36,502 | ₩35,444 | ₩36,395 | +0.56% | 181.2만 |
|---|
| 2026.04.06 | ₩36,663 | ₩37,253 | ₩36,505 | ₩36,529 | -0.37% | 118.5만 |
|---|
| 2026.04.02 | ₩35,122 | ₩37,105 | ₩34,948 | ₩36,663 | +4.39% | 215.5만 |
|---|
| 2026.04.01 | ₩35,886 | ₩36,971 | ₩35,886 | ₩36,301 | +1.16% | 222.4만 |
|---|
| 2026.03.31 | ₩33,929 | ₩35,484 | ₩33,916 | ₩35,403 | +4.34% | 273.7만 |
|---|
| 2026.03.30 | ₩33,769 | ₩33,771 | ₩32,964 | ₩33,259 | -1.51% | 203.3만 |
|---|
| 2026.03.27 | ₩35,229 | ₩35,256 | ₩33,180 | ₩33,514 | -4.87% | 421.5만 |
|---|
| 2026.03.26 | ₩35,484 | ₩36,629 | ₩35,484 | ₩35,524 | +0.11% | 226.6만 |
|---|
| 2026.03.25 | ₩36,207 | ₩37,025 | ₩35,946 | ₩35,993 | -0.59% | 254.7만 |
|---|
| 2026.03.24 | ₩35,310 | ₩35,919 | ₩34,841 | ₩35,691 | +1.08% | 255.9만 |
|---|
| 2026.03.23 | ₩35,618 | ₩36,388 | ₩35,336 | ₩35,685 | +0.19% | 465.2만 |
|---|
| 2026.03.20 | ₩35,537 | ₩35,953 | ₩34,574 | ₩34,908 | -1.77% | 462.6만 |
|---|
| 2026.03.19 | ₩34,733 | ₩36,402 | ₩34,506 | ₩35,779 | +3.01% | 262.9만 |
|---|
| 2026.03.18 | ₩36,060 | ₩36,248 | ₩35,283 | ₩35,296 | -2.12% | 303만 |
|---|
| 2026.03.17 | ₩35,765 | ₩36,609 | ₩35,725 | ₩36,449 | +1.91% | 190.5만 |
|---|
| 2026.03.16 | ₩35,819 | ₩36,315 | ₩35,229 | ₩35,578 | -0.67% | 251.1만 |
|---|
| 2026.03.13 | ₩35,403 | ₩36,047 | ₩35,001 | ₩35,323 | -0.23% | 292.5만 |
|---|
| 2026.03.12 | ₩36,542 | ₩36,542 | ₩34,961 | ₩35,068 | -4.03% | 342.9만 |
|---|
| 2026.03.11 | ₩37,346 | ₩37,612 | ₩36,616 | ₩37,078 | -0.72% | 193.5만 |
|---|
| 2026.03.10 | ₩38,110 | ₩38,512 | ₩37,286 | ₩37,427 | -1.79% | 198.9만 |
|---|
| 2026.03.09 | ₩37,052 | ₩38,780 | ₩36,810 | ₩38,606 | +4.20% | 304.8만 |
|---|
| 2026.03.06 | ₩37,628 | ₩38,177 | ₩37,333 | ₩37,681 | +0.14% | 258.3만 |
|---|
| 2026.03.05 | ₩38,954 | ₩39,537 | ₩38,110 | ₩38,566 | -1.00% | 219.7만 |
|---|
| 2026.03.04 | ₩39,410 | ₩40,080 | ₩38,854 | ₩39,544 | +0.34% | 159.1만 |
|---|
| 2026.03.03 | ₩38,526 | ₩39,644 | ₩37,561 | ₩38,954 | +1.11% | 385.3만 |
|---|
| 2026.03.02 | ₩38,887 | ₩40,214 | ₩38,648 | ₩40,080 | +3.07% | 292.1만 |
|---|
| 2026.02.27 | ₩40,040 | ₩40,576 | ₩39,598 | ₩40,174 | +0.33% | 212.7만 |
|---|
| 2026.02.26 | ₩39,531 | ₩40,991 | ₩38,861 | ₩40,951 | +3.59% | 264.2만 |
|---|
| 2026.02.25 | ₩39,852 | ₩40,214 | ₩39,175 | ₩39,182 | -1.68% | 209.7만 |
|---|
| 2026.02.24 | ₩38,512 | ₩39,745 | ₩38,512 | ₩39,544 | +2.68% | 193.4만 |
|---|
| 2026.02.23 | ₩38,231 | ₩38,881 | ₩37,708 | ₩38,499 | +0.70% | 264.8만 |
|---|
| 2026.02.20 | ₩39,651 | ₩39,933 | ₩38,251 | ₩38,606 | -2.64% | 401.1만 |
|---|
| 2026.02.19 | ₩39,557 | ₩40,080 | ₩39,048 | ₩40,026 | +1.19% | 171.3만 |
|---|
| 2026.02.18 | ₩38,700 | ₩40,268 | ₩38,582 | ₩39,745 | +2.70% | 297.8만 |
|---|
| 2026.02.17 | ₩38,124 | ₩39,296 | ₩37,842 | ₩38,767 | +1.69% | 254.4만 |
|---|
| 2026.02.13 | ₩37,815 | ₩39,062 | ₩37,628 | ₩38,003 | +0.50% | 293.9만 |
|---|
| 2026.02.12 | ₩38,767 | ₩38,820 | ₩36,777 | ₩37,320 | -3.73% | 259만 |
|---|
| 2026.02.11 | ₩39,088 | ₩39,249 | ₩37,541 | ₩38,512 | -1.47% | 257.5만 |
|---|
| 2026.02.10 | ₩39,236 | ₩39,812 | ₩38,807 | ₩39,035 | -0.51% | 150.7만 |
|---|
| 2026.02.09 | ₩38,566 | ₩39,082 | ₩37,775 | ₩38,968 | +1.04% | 302.5만 |
|---|
| 2026.02.06 | ₩37,641 | ₩38,740 | ₩37,038 | ₩38,579 | +2.49% | 349.4만 |
|---|
| 2026.02.05 | ₩38,526 | ₩39,269 | ₩36,663 | ₩36,837 | -4.38% | 727.6만 |
|---|
| 2026.02.04 | ₩40,683 | ₩40,683 | ₩38,130 | ₩39,102 | -3.89% | 397.2만 |
|---|
| 2026.02.03 | ₩41,246 | ₩42,036 | ₩39,785 | ₩40,629 | -1.49% | 412.2만 |
|---|
| 2026.02.02 | ₩40,576 | ₩41,474 | ₩40,428 | ₩41,031 | +1.12% | 246.5만 |
|---|
| 2026.01.30 | ₩41,460 | ₩42,036 | ₩40,549 | ₩40,777 | -1.65% | 410만 |
|---|
| 2026.01.29 | ₩41,996 | ₩42,217 | ₩41,306 | ₩42,010 | +0.03% | 425만 |
|---|
| 2026.01.28 | ₩43,604 | ₩43,618 | ₩42,181 | ₩42,184 | -3.26% | 312.2만 |
|---|
| 2026.01.27 | ₩43,899 | ₩44,422 | ₩43,155 | ₩43,443 | -1.04% | 193.3만 |
|---|
| 2026.01.26 | ₩43,531 | ₩44,207 | ₩42,907 | ₩43,524 | -0.02% | 222.2만 |
|---|
| 2026.01.23 | ₩45,748 | ₩45,809 | ₩43,571 | ₩43,725 | -4.42% | 299.6만 |
|---|
| 2026.01.22 | ₩43,738 | ₩46,083 | ₩43,537 | ₩45,882 | +4.90% | 487.1만 |
|---|
| 2026.01.21 | ₩42,532 | ₩43,665 | ₩42,023 | ₩43,417 | +2.08% | 337.6만 |
|---|
| 2026.01.20 | ₩41,366 | ₩42,827 | ₩41,031 | ₩42,358 | +2.40% | 220.3만 |
|---|
| 2026.01.16 | ₩43,028 | ₩43,470 | ₩42,184 | ₩42,639 | -0.90% | 203.9만 |
|---|
| 2026.01.15 | ₩43,778 | ₩43,912 | ₩42,865 | ₩42,961 | -1.87% | 251.1만 |
|---|
| 2026.01.14 | ₩42,653 | ₩43,631 | ₩42,517 | ₩43,591 | +2.20% | 286.2만 |
|---|
| 2026.01.13 | ₩42,921 | ₩43,256 | ₩41,902 | ₩42,827 | -0.22% | 186.1만 |
|---|
| 2026.01.12 | ₩41,996 | ₩42,974 | ₩41,487 | ₩42,613 | +1.47% | 384.7만 |
|---|
| 2026.01.09 | ₩41,862 | ₩42,097 | ₩40,770 | ₩40,938 | -2.21% | 246.6만 |
|---|
| 2026.01.08 | ₩42,706 | ₩42,706 | ₩41,286 | ₩41,420 | -3.01% | 264.6만 |
|---|
| 2026.01.07 | ₩42,398 | ₩43,765 | ₩42,385 | ₩43,001 | +1.42% | 379.7만 |
|---|
| 2026.01.06 | ₩40,294 | ₩42,398 | ₩40,136 | ₩42,211 | +4.76% | 345.6만 |
|---|
| 2026.01.05 | ₩39,356 | ₩40,323 | ₩39,229 | ₩40,174 | +2.08% | 325만 |
|---|
| 2026.01.02 | ₩39,169 | ₩39,403 | ₩38,512 | ₩39,102 | -0.17% | 204.8만 |
|---|
| 2025.12.31 | ₩38,941 | ₩38,981 | ₩38,660 | ₩38,820 | -0.31% | 110.5만 |
|---|
| 2025.12.30 | ₩39,242 | ₩39,242 | ₩38,794 | ₩38,861 | -0.97% | 121.5만 |
|---|
| 2025.12.29 | ₩39,316 | ₩39,906 | ₩38,974 | ₩39,155 | -0.41% | 225.6만 |
|---|
| 2025.12.26 | ₩40,268 | ₩40,321 | ₩39,457 | ₩39,758 | -1.26% | 107.4만 |
|---|
| 2025.12.24 | ₩40,388 | ₩40,495 | ₩39,919 | ₩40,442 | +0.13% | 104.8만 |
|---|
| 2025.12.23 | ₩40,830 | ₩40,830 | ₩40,127 | ₩40,388 | -1.08% | 159.6만 |
|---|
| 2025.12.22 | ₩40,120 | ₩41,561 | ₩39,850 | ₩41,031 | +2.27% | 264.6만 |
|---|
| 2025.12.19 | ₩39,088 | ₩40,026 | ₩39,072 | ₩39,678 | +1.51% | 236.5만 |
|---|
| 2025.12.18 | ₩39,624 | ₩40,361 | ₩38,713 | ₩38,847 | -1.96% | 272.6만 |
|---|
| 2025.12.17 | ₩39,906 | ₩40,608 | ₩38,928 | ₩38,968 | -2.35% | 244.4만 |
|---|
| 2025.12.16 | ₩39,685 | ₩40,415 | ₩39,181 | ₩39,638 | -0.12% | 222만 |
|---|
| 2025.12.15 | ₩40,897 | ₩40,938 | ₩39,644 | ₩40,013 | -2.16% | 246.8만 |
|---|
| 2025.12.12 | ₩41,460 | ₩41,474 | ₩40,214 | ₩40,469 | -2.39% | 356만 |
|---|
| 2025.12.11 | ₩41,621 | ₩41,969 | ₩40,810 | ₩41,340 | -0.68% | 207.6만 |
|---|
| 2025.12.10 | ₩41,353 | ₩42,425 | ₩40,911 | ₩41,768 | +1.00% | 495.3만 |
|---|
| 2025.12.09 | ₩41,541 | ₩41,856 | ₩41,165 | ₩41,353 | -0.45% | 302.7만 |
|---|
| 2025.12.08 | ₩42,298 | ₩42,505 | ₩41,514 | ₩41,768 | -1.25% | 300.9만 |
|---|
| 2025.12.05 | ₩42,519 | ₩42,556 | ₩41,259 | ₩41,447 | -2.52% | 253만 |
|---|
| 2025.12.04 | ₩41,206 | ₩42,840 | ₩40,897 | ₩42,747 | +3.74% | 345.5만 |
|---|
| 2025.12.03 | ₩39,986 | ₩41,380 | ₩39,882 | ₩41,313 | +3.32% | 281.5만 |
|---|
| 2025.12.02 | ₩40,294 | ₩40,656 | ₩39,825 | ₩39,852 | -1.10% | 242.5만 |
|---|
| 2025.12.01 | ₩40,938 | ₩40,978 | ₩39,966 | ₩40,000 | -2.29% | 273.7만 |
|---|
| 2025.11.28 | ₩41,541 | ₩41,795 | ₩41,072 | ₩41,795 | +0.61% | 111.4만 |
|---|
| 2025.11.26 | ₩41,695 | ₩41,795 | ₩41,065 | ₩41,353 | -0.82% | 177.3만 |
|---|
| 2025.11.25 | ₩40,750 | ₩41,782 | ₩40,388 | ₩41,728 | +2.40% | 293.7만 |
|---|
| 2025.11.24 | ₩39,169 | ₩40,864 | ₩38,941 | ₩40,723 | +3.97% | 387.5만 |
|---|
| 2025.11.21 | ₩36,542 | ₩39,196 | ₩36,321 | ₩38,887 | +6.42% | 422.4만 |
|---|
| 2025.11.20 | ₩37,400 | ₩38,861 | ₩36,382 | ₩36,462 | -2.51% | 688.1만 |
|---|
| 2025.11.19 | ₩36,006 | ₩37,005 | ₩35,779 | ₩36,529 | +1.45% | 323.8만 |
|---|
| 2025.11.18 | ₩35,631 | ₩36,368 | ₩34,981 | ₩35,980 | +0.98% | 393.8만 |
|---|
| 2025.11.17 | ₩35,846 | ₩36,569 | ₩35,484 | ₩36,006 | +0.45% | 370.3만 |
|---|
| 2025.11.14 | ₩35,048 | ₩36,556 | ₩34,894 | ₩36,033 | +2.81% | 594.8만 |
|---|
| 2025.11.13 | ₩37,427 | ₩37,467 | ₩36,140 | ₩36,234 | -3.19% | 406.6만 |
|---|
| 2025.11.12 | ₩38,673 | ₩39,021 | ₩37,802 | ₩37,923 | -1.94% | 304.2만 |
|---|
| 2025.11.11 | ₩38,023 | ₩38,818 | ₩37,829 | ₩38,606 | +1.53% | 187.1만 |
|---|
| 2025.11.10 | ₩38,700 | ₩39,309 | ₩38,097 | ₩38,204 | -1.28% | 333.4만 |
|---|
| 2025.11.07 | ₩37,119 | ₩37,561 | ₩36,093 | ₩37,561 | +1.19% | 451.1만 |
|---|
| 2025.11.06 | ₩39,531 | ₩39,557 | ₩37,628 | ₩38,003 | -3.86% | 739.5만 |
|---|
| 2025.11.05 | ₩39,477 | ₩40,227 | ₩38,579 | ₩39,852 | +0.95% | 763.6만 |
|---|
| 2025.11.04 | ₩39,933 | ₩40,897 | ₩39,510 | ₩39,531 | -1.01% | 405.2만 |
|---|
| 2025.11.03 | ₩41,715 | ₩41,782 | ₩39,892 | ₩41,085 | -1.51% | 321.7만 |
|---|
| 2025.10.31 | ₩40,415 | ₩41,956 | ₩40,093 | ₩41,715 | +3.22% | 428.4만 |
|---|
| 2025.10.30 | ₩39,986 | ₩41,057 | ₩39,825 | ₩39,919 | -0.17% | 375.9만 |
|---|
| 2025.10.29 | ₩40,830 | ₩41,340 | ₩39,691 | ₩40,160 | -1.64% | 365.9만 |
|---|
| 2025.10.28 | ₩41,728 | ₩41,742 | ₩40,656 | ₩40,804 | -2.22% | 273.8만 |
|---|
| 2025.10.27 | ₩41,996 | ₩42,288 | ₩40,871 | ₩41,755 | -0.57% | 502.8만 |
|---|
| 2025.10.24 | ₩42,921 | ₩43,001 | ₩42,438 | ₩42,720 | -0.47% | 283.3만 |
|---|
| 2025.10.23 | ₩41,179 | ₩42,197 | ₩40,857 | ₩42,050 | +2.12% | 268.1만 |
|---|
| 2025.10.22 | ₩42,747 | ₩42,934 | ₩40,120 | ₩40,964 | -4.17% | 769.2만 |
|---|
| 2025.10.21 | ₩44,743 | ₩44,964 | ₩43,544 | ₩43,765 | -2.19% | 390.1만 |
|---|
| 2025.10.20 | ₩42,613 | ₩45,648 | ₩42,613 | ₩45,025 | +5.66% | 669만 |
|---|
| 2025.10.17 | ₩42,331 | ₩42,773 | ₩40,938 | ₩41,541 | -1.87% | 415.9만 |
|---|
| 2025.10.16 | ₩43,457 | ₩44,341 | ₩42,639 | ₩42,988 | -1.08% | 399.6만 |
|---|
| 2025.10.15 | ₩41,567 | ₩43,242 | ₩41,407 | ₩43,242 | +4.03% | 579.4만 |
|---|
| 2025.10.14 | ₩39,799 | ₩41,688 | ₩38,847 | ₩40,884 | +2.73% | 414.4만 |
|---|
| 2025.10.13 | ₩41,152 | ₩41,313 | ₩40,281 | ₩40,576 | -1.40% | 326.4만 |
|---|
| 2025.10.10 | ₩43,028 | ₩43,108 | ₩40,160 | ₩40,670 | -5.48% | 552.6만 |
|---|