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 | ₩66,473 | ₩69,573 | ₩66,286 | ₩68,531 | +3.09% | 579.2만 |
| 2026.10.08 | ₩65,605 | ₩66,113 | ₩64,510 | ₩65,846 | +0.37% | 575만 |
| 2026.10.07 | ₩67,609 | ₩69,239 | ₩66,353 | ₩66,981 | -0.93% | 711.3만 |
| 2026.10.06 | ₩77,174 | ₩78,590 | ₩68,851 | ₩69,132 | -10.42% | 1426.7만 |
| 2026.10.05 | ₩72,044 | ₩76,199 | ₩71,389 | ₩75,838 | +5.27% | 572.8만 |
| 2026.10.02 | ₩71,991 | ₩73,180 | ₩70,935 | ₩72,138 | +0.20% | 302.6만 |
| 2026.10.01 | ₩72,391 | ₩73,296 | ₩70,855 | ₩71,029 | -1.88% | 387.5만 |
| 2026.09.30 | ₩72,471 | ₩73,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,431 |
| -0.06% |
| 357.6만 |
| 2026.09.29 | ₩71,630 | ₩73,407 | ₩70,842 | ₩72,071 | +0.62% | 358.3만 |
|---|
| 2026.09.28 | ₩70,494 | ₩72,218 | ₩70,227 | ₩71,269 | +1.10% | 250.7만 |
|---|
| 2026.09.25 | ₩72,111 | ₩72,111 | ₩69,820 | ₩71,283 | -1.15% | 349.6만 |
|---|
| 2026.09.24 | ₩67,555 | ₩71,750 | ₩67,034 | ₩71,510 | +5.85% | 573.7만 |
|---|
| 2026.09.23 | ₩70,174 | ₩70,802 | ₩67,676 | ₩68,023 | -3.06% | 529.6만 |
|---|
| 2026.09.22 | ₩69,426 | ₩71,343 | ₩68,304 | ₩70,628 | +1.73% | 348.5만 |
|---|
| 2026.09.21 | ₩69,880 | ₩70,047 | ₩68,718 | ₩69,212 | -0.96% | 438.8만 |
|---|
| 2026.09.18 | ₩68,918 | ₩69,573 | ₩68,036 | ₩68,985 | +0.10% | 672.5만 |
|---|
| 2026.09.17 | ₩65,525 | ₩69,586 | ₩65,525 | ₩68,918 | +5.18% | 857.6만 |
|---|
| 2026.09.16 | ₩64,176 | ₩65,679 | ₩63,080 | ₩63,922 | -0.40% | 381.8만 |
|---|
| 2026.09.15 | ₩62,399 | ₩63,902 | ₩62,199 | ₩63,735 | +2.14% | 304.2만 |
|---|
| 2026.09.14 | ₩60,282 | ₩62,746 | ₩60,282 | ₩62,519 | +3.71% | 727.2만 |
|---|
| 2026.09.11 | ₩61,130 | ₩61,784 | ₩60,502 | ₩60,863 | -0.44% | 175.1만 |
|---|
| 2026.09.10 | ₩60,729 | ₩61,811 | ₩59,787 | ₩60,622 | -0.18% | 228.1만 |
|---|
| 2026.09.09 | ₩62,265 | ₩63,067 | ₩61,517 | ₩61,865 | -0.64% | 228.3만 |
|---|
| 2026.09.08 | ₩62,199 | ₩63,341 | ₩61,369 | ₩62,586 | +0.62% | 213.4만 |
|---|
| 2026.09.04 | ₩62,840 | ₩63,174 | ₩62,292 | ₩62,973 | +0.21% | 144.6만 |
|---|
| 2026.09.03 | ₩63,441 | ₩63,708 | ₩61,798 | ₩63,054 | -0.61% | 211만 |
|---|
| 2026.09.02 | ₩62,720 | ₩65,084 | ₩61,557 | ₩62,987 | +0.43% | 545만 |
|---|
| 2026.09.01 | ₩62,746 | ₩63,327 | ₩62,346 | ₩62,573 | -0.28% | 241.5만 |
|---|
| 2026.08.31 | ₩63,027 | ₩63,354 | ₩61,611 | ₩63,094 | +0.11% | 328.2만 |
|---|
| 2026.08.28 | ₩66,006 | ₩66,260 | ₩63,441 | ₩63,641 | -3.58% | 485.3만 |
|---|
| 2026.08.27 | ₩65,952 | ₩67,409 | ₩65,672 | ₩66,620 | +1.01% | 530.1만 |
|---|
| 2026.08.26 | ₩66,313 | ₩66,914 | ₩65,191 | ₩66,059 | -0.38% | 671.1만 |
|---|
| 2026.08.25 | ₩64,750 | ₩67,509 | ₩64,416 | ₩66,874 | +3.28% | 572.4만 |
|---|
| 2026.08.24 | ₩65,445 | ₩65,445 | ₩63,267 | ₩64,136 | -2.00% | 435.9만 |
|---|
| 2026.08.21 | ₩64,029 | ₩66,206 | ₩63,514 | ₩66,059 | +3.17% | 1129.6만 |
|---|
| 2026.08.20 | ₩62,673 | ₩65,298 | ₩62,673 | ₩63,641 | +1.55% | 515.7만 |
|---|
| 2026.08.19 | ₩60,342 | ₩63,762 | ₩60,342 | ₩63,762 | +5.67% | 716만 |
|---|
| 2026.08.18 | ₩58,071 | ₩58,819 | ₩57,343 | ₩57,723 | -0.60% | 176.4만 |
|---|
| 2026.08.17 | ₩57,596 | ₩59,033 | ₩57,323 | ₩58,832 | +2.15% | 157.5만 |
|---|
| 2026.08.14 | ₩58,966 | ₩59,179 | ₩57,550 | ₩58,044 | -1.56% | 162.7만 |
|---|
| 2026.08.13 | ₩60,008 | ₩60,288 | ₩59,019 | ₩59,206 | -1.34% | 166.4만 |
|---|
| 2026.08.12 | ₩59,794 | ₩60,181 | ₩58,872 | ₩59,700 | -0.16% | 415.1만 |
|---|
| 2026.08.11 | ₩59,153 | ₩59,954 | ₩58,498 | ₩59,513 | +0.61% | 325.1만 |
|---|
| 2026.08.10 | ₩57,296 | ₩59,614 | ₩57,142 | ₩59,193 | +3.31% | 311만 |
|---|
| 2026.08.07 | ₩55,199 | ₩57,617 | ₩55,199 | ₩57,496 | +4.16% | 228만 |
|---|
| 2026.08.06 | ₩54,624 | ₩54,865 | ₩53,916 | ₩54,170 | -0.83% | 158.3만 |
|---|
| 2026.08.05 | ₩54,531 | ₩55,693 | ₩54,491 | ₩55,092 | +1.03% | 209.9만 |
|---|
| 2026.08.04 | ₩53,662 | ₩54,624 | ₩52,941 | ₩54,370 | +1.32% | 156만 |
|---|
| 2026.08.03 | ₩51,525 | ₩53,382 | ₩50,336 | ₩52,928 | +2.72% | 309.9만 |
|---|
| 2026.07.31 | ₩52,861 | ₩53,021 | ₩50,790 | ₩51,512 | -2.55% | 197.7만 |
|---|
| 2026.07.30 | ₩50,510 | ₩52,527 | ₩50,283 | ₩52,447 | +3.83% | 255.3만 |
|---|
| 2026.07.29 | ₩50,389 | ₩51,418 | ₩49,428 | ₩50,096 | -0.58% | 426.9만 |
|---|
| 2026.07.28 | ₩50,363 | ₩50,630 | ₩48,913 | ₩50,523 | +0.32% | 219.5만 |
|---|
| 2026.07.27 | ₩51,284 | ₩52,046 | ₩50,109 | ₩50,483 | -1.56% | 162.7만 |
|---|
| 2026.07.24 | ₩52,166 | ₩52,420 | ₩50,336 | ₩50,510 | -3.18% | 204.9만 |
|---|
| 2026.07.23 | ₩51,351 | ₩52,714 | ₩51,351 | ₩51,859 | +0.99% | 146.4만 |
|---|
| 2026.07.22 | ₩52,447 | ₩52,767 | ₩51,672 | ₩51,899 | -1.04% | 163.8만 |
|---|
| 2026.07.21 | ₩51,044 | ₩53,041 | ₩50,403 | ₩52,847 | +3.53% | 234.8만 |
|---|
| 2026.07.20 | ₩52,874 | ₩52,981 | ₩51,024 | ₩51,137 | -3.28% | 399만 |
|---|
| 2026.07.17 | ₩52,620 | ₩53,582 | ₩52,086 | ₩53,262 | +1.22% | 351.8만 |
|---|
| 2026.07.16 | ₩55,372 | ₩55,530 | ₩52,607 | ₩53,555 | -3.28% | 373.8만 |
|---|
| 2026.07.15 | ₩55,118 | ₩55,272 | ₩54,110 | ₩55,065 | -0.10% | 154.9만 |
|---|
| 2026.07.14 | ₩54,931 | ₩55,225 | ₩53,729 | ₩54,838 | -0.17% | 273.3만 |
|---|
| 2026.07.13 | ₩54,624 | ₩55,292 | ₩53,547 | ₩54,223 | -0.73% | 404.2만 |
|---|
| 2026.07.10 | ₩57,336 | ₩57,523 | ₩54,090 | ₩55,199 | -3.73% | 379.4만 |
|---|
| 2026.07.09 | ₩56,013 | ₩58,632 | ₩55,880 | ₩57,443 | +2.55% | 282.2만 |
|---|
| 2026.07.08 | ₩55,492 | ₩56,281 | ₩54,357 | ₩55,933 | +0.79% | 375.9만 |
|---|
| 2026.07.07 | ₩58,137 | ₩58,725 | ₩56,040 | ₩56,908 | -2.11% | 286.3만 |
|---|
| 2026.07.06 | ₩57,082 | ₩59,400 | ₩56,668 | ₩58,204 | +1.97% | 382.3만 |
|---|
| 2026.07.02 | ₩57,443 | ₩58,658 | ₩56,501 | ₩57,323 | -0.21% | 467.4만 |
|---|
| 2026.07.01 | ₩56,174 | ₩57,884 | ₩55,873 | ₩56,935 | +1.36% | 475.9만 |
|---|
| 2026.06.30 | ₩56,481 | ₩56,668 | ₩55,412 | ₩56,187 | -0.52% | 546.3만 |
|---|
| 2026.06.29 | ₩55,720 | ₩57,042 | ₩55,199 | ₩56,588 | +1.56% | 585.8만 |
|---|
| 2026.06.26 | ₩53,195 | ₩56,306 | ₩53,195 | ₩55,346 | +4.04% | 680.4만 |
|---|
| 2026.06.25 | ₩52,139 | ₩54,197 | ₩52,126 | ₩53,582 | +2.77% | 480.8만 |
|---|
| 2026.06.24 | ₩49,160 | ₩52,139 | ₩49,160 | ₩51,538 | +4.84% | 586.7만 |
|---|
| 2026.06.23 | ₩47,517 | ₩49,621 | ₩47,504 | ₩48,105 | +1.24% | 481.3만 |
|---|
| 2026.06.22 | ₩49,428 | ₩50,376 | ₩48,225 | ₩48,626 | -1.62% | 480.9만 |
|---|
| 2026.06.18 | ₩48,225 | ₩49,367 | ₩47,931 | ₩49,241 | +2.11% | 641.2만 |
|---|
| 2026.06.17 | ₩46,622 | ₩49,040 | ₩46,315 | ₩46,809 | +0.40% | 449.7만 |
|---|
| 2026.06.16 | ₩46,742 | ₩47,564 | ₩46,549 | ₩46,595 | -0.31% | 251.6만 |
|---|
| 2026.06.15 | ₩45,968 | ₩47,370 | ₩45,861 | ₩46,889 | +2.01% | 364만 |
|---|
| 2026.06.12 | ₩45,260 | ₩46,008 | ₩44,244 | ₩44,712 | -1.21% | 347.9만 |
|---|
| 2026.06.11 | ₩44,164 | ₩45,006 | ₩43,389 | ₩44,952 | +1.78% | 320만 |
|---|
| 2026.06.10 | ₩44,578 | ₩45,928 | ₩43,857 | ₩43,884 | -1.56% | 191.7만 |
|---|
| 2026.06.09 | ₩44,819 | ₩45,607 | ₩42,708 | ₩44,832 | +0.03% | 350.5만 |
|---|
| 2026.06.08 | ₩45,567 | ₩45,727 | ₩44,031 | ₩44,284 | -2.81% | 198.6만 |
|---|
| 2026.06.05 | ₩47,704 | ₩47,804 | ₩43,910 | ₩44,632 | -6.44% | 437.8만 |
|---|
| 2026.06.04 | ₩45,407 | ₩49,828 | ₩45,407 | ₩48,452 | +6.71% | 696만 |
|---|
| 2026.06.03 | ₩45,153 | ₩45,433 | ₩44,017 | ₩45,313 | +0.36% | 425.6만 |
|---|
| 2026.06.02 | ₩45,807 | ₩45,827 | ₩45,046 | ₩45,420 | -0.85% | 237.6만 |
|---|
| 2026.06.01 | ₩45,861 | ₩46,923 | ₩44,939 | ₩46,422 | +1.22% | 363.1만 |
|---|
| 2026.05.29 | ₩45,700 | ₩46,909 | ₩45,006 | ₩46,275 | +1.26% | 372.6만 |
|---|
| 2026.05.28 | ₩42,681 | ₩45,841 | ₩42,548 | ₩45,580 | +6.79% | 336.8만 |
|---|
| 2026.05.27 | ₩41,967 | ₩43,069 | ₩41,613 | ₩42,828 | +2.05% | 234.2만 |
|---|
| 2026.05.26 | ₩41,466 | ₩42,274 | ₩40,998 | ₩41,813 | +0.84% | 150.4만 |
|---|
| 2026.05.22 | ₩40,971 | ₩41,720 | ₩40,758 | ₩40,971 | 0.00% | 205.6만 |
|---|
| 2026.05.21 | ₩39,088 | ₩40,905 | ₩38,741 | ₩40,784 | +4.34% | 196.9만 |
|---|
| 2026.05.20 | ₩37,912 | ₩39,595 | ₩37,645 | ₩39,462 | +4.09% | 230.5만 |
|---|
| 2026.05.19 | ₩37,365 | ₩37,919 | ₩36,750 | ₩37,565 | +0.54% | 279.7만 |
|---|
| 2026.05.18 | ₩37,966 | ₩38,754 | ₩37,191 | ₩37,552 | -1.09% | 191.5만 |
|---|
| 2026.05.15 | ₩38,366 | ₩38,620 | ₩37,471 | ₩37,605 | -1.98% | 269.5만 |
|---|
| 2026.05.14 | ₩39,916 | ₩40,277 | ₩38,961 | ₩38,981 | -2.34% | 133.8만 |
|---|
| 2026.05.13 | ₩39,823 | ₩40,076 | ₩39,370 | ₩39,582 | -0.60% | 109만 |
|---|
| 2026.05.12 | ₩39,876 | ₩40,250 | ₩38,847 | ₩39,702 | -0.44% | 180.8만 |
|---|
| 2026.05.11 | ₩40,464 | ₩41,319 | ₩39,943 | ₩39,996 | -1.16% | 329.6만 |
|---|
| 2026.05.08 | ₩40,237 | ₩40,784 | ₩39,235 | ₩40,718 | +1.20% | 621.1만 |
|---|
| 2026.05.07 | ₩41,412 | ₩41,546 | ₩40,003 | ₩40,584 | -2.00% | 255만 |
|---|
| 2026.05.06 | ₩40,010 | ₩41,559 | ₩39,505 | ₩41,492 | +3.71% | 181.6만 |
|---|
| 2026.05.05 | ₩40,771 | ₩41,332 | ₩39,295 | ₩39,783 | -2.42% | 467만 |
|---|
| 2026.05.04 | ₩40,330 | ₩41,312 | ₩40,223 | ₩40,851 | +1.29% | 189만 |
|---|
| 2026.05.01 | ₩40,116 | ₩40,617 | ₩39,428 | ₩40,477 | +0.90% | 144.6만 |
|---|
| 2026.04.30 | ₩38,353 | ₩40,297 | ₩38,220 | ₩39,903 | +4.04% | 152.8만 |
|---|
| 2026.04.29 | ₩39,128 | ₩39,295 | ₩37,318 | ₩38,113 | -2.59% | 204.8만 |
|---|
| 2026.04.28 | ₩39,462 | ₩39,970 | ₩39,034 | ₩39,515 | +0.14% | 134.7만 |
|---|
| 2026.04.27 | ₩39,555 | ₩40,838 | ₩39,515 | ₩39,956 | +1.01% | 230.9만 |
|---|
| 2026.04.24 | ₩39,949 | ₩40,364 | ₩39,168 | ₩39,462 | -1.22% | 189만 |
|---|
| 2026.04.23 | ₩40,998 | ₩41,132 | ₩38,847 | ₩39,809 | -2.90% | 342.2만 |
|---|
| 2026.04.22 | ₩41,786 | ₩41,920 | ₩40,905 | ₩41,252 | -1.28% | 142.1만 |
|---|
| 2026.04.21 | ₩41,960 | ₩42,561 | ₩40,945 | ₩41,025 | -2.23% | 264.8만 |
|---|
| 2026.04.20 | ₩41,078 | ₩42,087 | ₩40,998 | ₩41,733 | +1.59% | 150.8만 |
|---|
| 2026.04.17 | ₩40,878 | ₩41,793 | ₩40,772 | ₩41,132 | +0.62% | 392.1만 |
|---|
| 2026.04.16 | ₩40,544 | ₩40,704 | ₩39,168 | ₩39,863 | -1.68% | 322.8만 |
|---|
| 2026.04.15 | ₩39,342 | ₩40,377 | ₩39,288 | ₩39,996 | +1.66% | 318.6만 |
|---|
| 2026.04.14 | ₩37,805 | ₩39,475 | ₩37,752 | ₩39,141 | +3.53% | 355.2만 |
|---|
| 2026.04.13 | ₩35,454 | ₩37,445 | ₩35,414 | ₩37,271 | +5.12% | 123.2만 |
|---|
| 2026.04.10 | ₩36,349 | ₩36,563 | ₩35,200 | ₩35,641 | -1.95% | 192.2만 |
|---|
| 2026.04.09 | ₩36,870 | ₩36,910 | ₩36,055 | ₩36,162 | -1.92% | 167.4만 |
|---|
| 2026.04.08 | ₩38,126 | ₩38,607 | ₩36,790 | ₩37,151 | -2.56% | 174.8만 |
|---|
| 2026.04.07 | ₩36,082 | ₩36,389 | ₩35,334 | ₩36,283 | +0.56% | 181.2만 |
|---|
| 2026.04.06 | ₩36,550 | ₩37,137 | ₩36,392 | ₩36,416 | -0.37% | 118.5만 |
|---|
| 2026.04.02 | ₩35,013 | ₩36,991 | ₩34,840 | ₩36,550 | +4.39% | 215.5만 |
|---|
| 2026.04.01 | ₩35,775 | ₩36,857 | ₩35,775 | ₩36,189 | +1.16% | 222.4만 |
|---|
| 2026.03.31 | ₩33,824 | ₩35,374 | ₩33,811 | ₩35,294 | +4.34% | 273.7만 |
|---|
| 2026.03.30 | ₩33,664 | ₩33,667 | ₩32,863 | ₩33,157 | -1.51% | 203.3만 |
|---|
| 2026.03.27 | ₩35,120 | ₩35,147 | ₩33,078 | ₩33,410 | -4.87% | 421.5만 |
|---|
| 2026.03.26 | ₩35,374 | ₩36,516 | ₩35,374 | ₩35,414 | +0.11% | 226.6만 |
|---|
| 2026.03.25 | ₩36,095 | ₩36,910 | ₩35,835 | ₩35,882 | -0.59% | 254.7만 |
|---|
| 2026.03.24 | ₩35,200 | ₩35,808 | ₩34,733 | ₩35,581 | +1.08% | 255.9만 |
|---|
| 2026.03.23 | ₩35,508 | ₩36,276 | ₩35,227 | ₩35,574 | +0.19% | 465.2만 |
|---|
| 2026.03.20 | ₩35,428 | ₩35,842 | ₩34,467 | ₩34,800 | -1.77% | 462.6만 |
|---|
| 2026.03.19 | ₩34,626 | ₩36,289 | ₩34,399 | ₩35,668 | +3.01% | 262.9만 |
|---|
| 2026.03.18 | ₩35,949 | ₩36,136 | ₩35,174 | ₩35,187 | -2.12% | 303만 |
|---|
| 2026.03.17 | ₩35,655 | ₩36,496 | ₩35,615 | ₩36,336 | +1.91% | 190.5만 |
|---|
| 2026.03.16 | ₩35,708 | ₩36,202 | ₩35,120 | ₩35,468 | -0.67% | 251.1만 |
|---|
| 2026.03.13 | ₩35,294 | ₩35,935 | ₩34,893 | ₩35,214 | -0.23% | 292.5만 |
|---|
| 2026.03.12 | ₩36,429 | ₩36,429 | ₩34,853 | ₩34,960 | -4.03% | 342.9만 |
|---|
| 2026.03.11 | ₩37,231 | ₩37,495 | ₩36,503 | ₩36,964 | -0.72% | 193.5만 |
|---|
| 2026.03.10 | ₩37,992 | ₩38,393 | ₩37,171 | ₩37,311 | -1.79% | 198.9만 |
|---|
| 2026.03.09 | ₩36,937 | ₩38,660 | ₩36,697 | ₩38,487 | +4.20% | 304.8만 |
|---|
| 2026.03.06 | ₩37,512 | ₩38,059 | ₩37,218 | ₩37,565 | +0.14% | 258.3만 |
|---|
| 2026.03.05 | ₩38,834 | ₩39,415 | ₩37,992 | ₩38,447 | -1.00% | 219.7만 |
|---|
| 2026.03.04 | ₩39,288 | ₩39,956 | ₩38,734 | ₩39,422 | +0.34% | 159.1만 |
|---|
| 2026.03.03 | ₩38,407 | ₩39,522 | ₩37,445 | ₩38,834 | +1.11% | 385.3만 |
|---|
| 2026.03.02 | ₩38,767 | ₩40,090 | ₩38,528 | ₩39,956 | +3.07% | 292.1만 |
|---|
| 2026.02.27 | ₩39,916 | ₩40,450 | ₩39,475 | ₩40,050 | +0.33% | 212.7만 |
|---|
| 2026.02.26 | ₩39,408 | ₩40,865 | ₩38,741 | ₩40,824 | +3.59% | 264.2만 |
|---|
| 2026.02.25 | ₩39,729 | ₩40,090 | ₩39,054 | ₩39,061 | -1.68% | 209.7만 |
|---|
| 2026.02.24 | ₩38,393 | ₩39,622 | ₩38,393 | ₩39,422 | +2.68% | 193.4만 |
|---|
| 2026.02.23 | ₩38,113 | ₩38,761 | ₩37,592 | ₩38,380 | +0.70% | 264.8만 |
|---|
| 2026.02.20 | ₩39,529 | ₩39,809 | ₩38,133 | ₩38,487 | -2.64% | 401.1만 |
|---|
| 2026.02.19 | ₩39,435 | ₩39,956 | ₩38,928 | ₩39,903 | +1.19% | 171.3만 |
|---|
| 2026.02.18 | ₩38,580 | ₩40,143 | ₩38,463 | ₩39,622 | +2.70% | 297.8만 |
|---|
| 2026.02.17 | ₩38,006 | ₩39,175 | ₩37,725 | ₩38,647 | +1.69% | 254.4만 |
|---|
| 2026.02.13 | ₩37,699 | ₩38,941 | ₩37,512 | ₩37,886 | +0.50% | 293.9만 |
|---|
| 2026.02.12 | ₩38,647 | ₩38,700 | ₩36,663 | ₩37,204 | -3.73% | 259만 |
|---|
| 2026.02.11 | ₩38,968 | ₩39,128 | ₩37,425 | ₩38,393 | -1.47% | 257.5만 |
|---|
| 2026.02.10 | ₩39,115 | ₩39,689 | ₩38,687 | ₩38,914 | -0.51% | 150.7만 |
|---|
| 2026.02.09 | ₩38,447 | ₩38,961 | ₩37,658 | ₩38,847 | +1.04% | 302.5만 |
|---|
| 2026.02.06 | ₩37,525 | ₩38,620 | ₩36,924 | ₩38,460 | +2.49% | 349.4만 |
|---|
| 2026.02.05 | ₩38,407 | ₩39,148 | ₩36,550 | ₩36,723 | -4.38% | 727.6만 |
|---|
| 2026.02.04 | ₩40,557 | ₩40,557 | ₩38,012 | ₩38,981 | -3.89% | 397.2만 |
|---|
| 2026.02.03 | ₩41,118 | ₩41,907 | ₩39,662 | ₩40,504 | -1.49% | 412.2만 |
|---|
| 2026.02.02 | ₩40,450 | ₩41,345 | ₩40,303 | ₩40,905 | +1.12% | 246.5만 |
|---|
| 2026.01.30 | ₩41,332 | ₩41,907 | ₩40,424 | ₩40,651 | -1.65% | 410만 |
|---|
| 2026.01.29 | ₩41,866 | ₩42,087 | ₩41,179 | ₩41,880 | +0.03% | 425만 |
|---|
| 2026.01.28 | ₩43,470 | ₩43,483 | ₩42,051 | ₩42,054 | -3.26% | 312.2만 |
|---|
| 2026.01.27 | ₩43,763 | ₩44,284 | ₩43,022 | ₩43,309 | -1.04% | 193.3만 |
|---|
| 2026.01.26 | ₩43,396 | ₩44,071 | ₩42,775 | ₩43,389 | -0.02% | 222.2만 |
|---|
| 2026.01.23 | ₩45,607 | ₩45,667 | ₩43,436 | ₩43,590 | -4.42% | 299.6만 |
|---|
| 2026.01.22 | ₩43,603 | ₩45,941 | ₩43,403 | ₩45,741 | +4.90% | 487.1만 |
|---|
| 2026.01.21 | ₩42,401 | ₩43,530 | ₩41,893 | ₩43,283 | +2.08% | 337.6만 |
|---|
| 2026.01.20 | ₩41,239 | ₩42,695 | ₩40,905 | ₩42,227 | +2.40% | 220.3만 |
|---|
| 2026.01.16 | ₩42,895 | ₩43,336 | ₩42,054 | ₩42,508 | -0.90% | 203.9만 |
|---|
| 2026.01.15 | ₩43,643 | ₩43,777 | ₩42,732 | ₩42,828 | -1.87% | 251.1만 |
|---|
| 2026.01.14 | ₩42,521 | ₩43,496 | ₩42,386 | ₩43,456 | +2.20% | 286.2만 |
|---|
| 2026.01.13 | ₩42,788 | ₩43,122 | ₩41,773 | ₩42,695 | -0.22% | 186.1만 |
|---|
| 2026.01.12 | ₩41,866 | ₩42,842 | ₩41,359 | ₩42,481 | +1.47% | 384.7만 |
|---|
| 2026.01.09 | ₩41,733 | ₩41,967 | ₩40,644 | ₩40,811 | -2.21% | 246.6만 |
|---|
| 2026.01.08 | ₩42,574 | ₩42,574 | ₩41,158 | ₩41,292 | -3.01% | 264.6만 |
|---|
| 2026.01.07 | ₩42,267 | ₩43,630 | ₩42,254 | ₩42,868 | +1.42% | 379.7만 |
|---|
| 2026.01.06 | ₩40,170 | ₩42,267 | ₩40,012 | ₩42,080 | +4.76% | 345.6만 |
|---|
| 2026.01.05 | ₩39,235 | ₩40,198 | ₩39,108 | ₩40,050 | +2.08% | 325만 |
|---|
| 2026.01.02 | ₩39,048 | ₩39,282 | ₩38,393 | ₩38,981 | -0.17% | 204.8만 |
|---|
| 2025.12.31 | ₩38,821 | ₩38,861 | ₩38,540 | ₩38,700 | -0.31% | 110.5만 |
|---|
| 2025.12.30 | ₩39,121 | ₩39,121 | ₩38,674 | ₩38,741 | -0.97% | 121.5만 |
|---|
| 2025.12.29 | ₩39,195 | ₩39,783 | ₩38,854 | ₩39,034 | -0.41% | 225.6만 |
|---|
| 2025.12.26 | ₩40,143 | ₩40,197 | ₩39,335 | ₩39,636 | -1.26% | 107.4만 |
|---|
| 2025.12.24 | ₩40,263 | ₩40,370 | ₩39,796 | ₩40,317 | +0.13% | 104.8만 |
|---|
| 2025.12.23 | ₩40,704 | ₩40,704 | ₩40,003 | ₩40,263 | -1.08% | 159.6만 |
|---|
| 2025.12.22 | ₩39,996 | ₩41,432 | ₩39,726 | ₩40,905 | +2.27% | 264.6만 |
|---|
| 2025.12.19 | ₩38,968 | ₩39,903 | ₩38,952 | ₩39,555 | +1.51% | 236.5만 |
|---|
| 2025.12.18 | ₩39,502 | ₩40,237 | ₩38,594 | ₩38,727 | -1.96% | 272.6만 |
|---|
| 2025.12.17 | ₩39,783 | ₩40,483 | ₩38,807 | ₩38,847 | -2.35% | 244.4만 |
|---|
| 2025.12.16 | ₩39,562 | ₩40,290 | ₩39,060 | ₩39,515 | -0.12% | 222만 |
|---|
| 2025.12.15 | ₩40,771 | ₩40,811 | ₩39,522 | ₩39,889 | -2.16% | 246.8만 |
|---|
| 2025.12.12 | ₩41,332 | ₩41,345 | ₩40,090 | ₩40,344 | -2.39% | 356만 |
|---|
| 2025.12.11 | ₩41,492 | ₩41,840 | ₩40,684 | ₩41,212 | -0.68% | 207.6만 |
|---|
| 2025.12.10 | ₩41,225 | ₩42,294 | ₩40,784 | ₩41,639 | +1.00% | 495.3만 |
|---|
| 2025.12.09 | ₩41,412 | ₩41,726 | ₩41,038 | ₩41,225 | -0.45% | 302.7만 |
|---|
| 2025.12.08 | ₩42,167 | ₩42,374 | ₩41,386 | ₩41,639 | -1.25% | 300.9만 |
|---|
| 2025.12.05 | ₩42,387 | ₩42,425 | ₩41,132 | ₩41,319 | -2.52% | 253만 |
|---|
| 2025.12.04 | ₩41,078 | ₩42,708 | ₩40,771 | ₩42,615 | +3.74% | 345.5만 |
|---|
| 2025.12.03 | ₩39,863 | ₩41,252 | ₩39,758 | ₩41,185 | +3.32% | 281.5만 |
|---|
| 2025.12.02 | ₩40,170 | ₩40,531 | ₩39,702 | ₩39,729 | -1.10% | 242.5만 |
|---|
| 2025.12.01 | ₩40,811 | ₩40,851 | ₩39,843 | ₩39,876 | -2.29% | 273.7만 |
|---|
| 2025.11.28 | ₩41,412 | ₩41,666 | ₩40,945 | ₩41,666 | +0.61% | 111.4만 |
|---|
| 2025.11.26 | ₩41,566 | ₩41,666 | ₩40,938 | ₩41,225 | -0.82% | 177.3만 |
|---|
| 2025.11.25 | ₩40,624 | ₩41,653 | ₩40,263 | ₩41,599 | +2.40% | 293.7만 |
|---|
| 2025.11.24 | ₩39,048 | ₩40,738 | ₩38,821 | ₩40,597 | +3.97% | 387.5만 |
|---|
| 2025.11.21 | ₩36,429 | ₩39,074 | ₩36,209 | ₩38,767 | +6.42% | 422.4만 |
|---|
| 2025.11.20 | ₩37,284 | ₩38,741 | ₩36,269 | ₩36,349 | -2.51% | 688.1만 |
|---|
| 2025.11.19 | ₩35,895 | ₩36,890 | ₩35,668 | ₩36,416 | +1.45% | 323.8만 |
|---|
| 2025.11.18 | ₩35,521 | ₩36,256 | ₩34,873 | ₩35,868 | +0.98% | 393.8만 |
|---|
| 2025.11.17 | ₩35,735 | ₩36,456 | ₩35,374 | ₩35,895 | +0.45% | 370.3만 |
|---|
| 2025.11.14 | ₩34,940 | ₩36,443 | ₩34,786 | ₩35,922 | +2.81% | 594.8만 |
|---|
| 2025.11.13 | ₩37,311 | ₩37,351 | ₩36,029 | ₩36,122 | -3.19% | 406.6만 |
|---|
| 2025.11.12 | ₩38,553 | ₩38,901 | ₩37,685 | ₩37,805 | -1.94% | 304.2만 |
|---|
| 2025.11.11 | ₩37,906 | ₩38,698 | ₩37,712 | ₩38,487 | +1.53% | 187.1만 |
|---|
| 2025.11.10 | ₩38,580 | ₩39,188 | ₩37,979 | ₩38,086 | -1.28% | 333.4만 |
|---|
| 2025.11.07 | ₩37,004 | ₩37,445 | ₩35,982 | ₩37,445 | +1.19% | 451.1만 |
|---|
| 2025.11.06 | ₩39,408 | ₩39,435 | ₩37,512 | ₩37,886 | -3.86% | 739.5만 |
|---|
| 2025.11.05 | ₩39,355 | ₩40,103 | ₩38,460 | ₩39,729 | +0.95% | 763.6만 |
|---|
| 2025.11.04 | ₩39,809 | ₩40,771 | ₩39,388 | ₩39,408 | -1.01% | 405.2만 |
|---|
| 2025.11.03 | ₩41,586 | ₩41,653 | ₩39,769 | ₩40,958 | -1.51% | 321.7만 |
|---|
| 2025.10.31 | ₩40,290 | ₩41,826 | ₩39,970 | ₩41,586 | +3.22% | 428.4만 |
|---|
| 2025.10.30 | ₩39,863 | ₩40,930 | ₩39,702 | ₩39,796 | -0.17% | 375.9만 |
|---|
| 2025.10.29 | ₩40,704 | ₩41,212 | ₩39,569 | ₩40,036 | -1.64% | 365.9만 |
|---|
| 2025.10.28 | ₩41,599 | ₩41,613 | ₩40,531 | ₩40,678 | -2.22% | 273.8만 |
|---|
| 2025.10.27 | ₩41,866 | ₩42,158 | ₩40,744 | ₩41,626 | -0.57% | 502.8만 |
|---|
| 2025.10.24 | ₩42,788 | ₩42,868 | ₩42,307 | ₩42,588 | -0.47% | 283.3만 |
|---|
| 2025.10.23 | ₩41,052 | ₩42,067 | ₩40,731 | ₩41,920 | +2.12% | 268.1만 |
|---|
| 2025.10.22 | ₩42,615 | ₩42,802 | ₩39,996 | ₩40,838 | -4.17% | 769.2만 |
|---|
| 2025.10.21 | ₩44,605 | ₩44,825 | ₩43,409 | ₩43,630 | -2.19% | 390.1만 |
|---|
| 2025.10.20 | ₩42,481 | ₩45,507 | ₩42,481 | ₩44,886 | +5.66% | 669만 |
|---|
| 2025.10.17 | ₩42,200 | ₩42,641 | ₩40,811 | ₩41,412 | -1.87% | 415.9만 |
|---|
| 2025.10.16 | ₩43,323 | ₩44,204 | ₩42,508 | ₩42,855 | -1.08% | 399.6만 |
|---|
| 2025.10.15 | ₩41,439 | ₩43,109 | ₩41,279 | ₩43,109 | +4.03% | 579.4만 |
|---|
| 2025.10.14 | ₩39,676 | ₩41,559 | ₩38,727 | ₩40,758 | +2.73% | 414.4만 |
|---|
| 2025.10.13 | ₩41,025 | ₩41,185 | ₩40,157 | ₩40,450 | -1.40% | 326.4만 |
|---|
| 2025.10.10 | ₩42,895 | ₩42,975 | ₩40,036 | ₩40,544 | -5.48% | 552.6만 |
|---|