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 | ₩66,435 | ₩69,532 | ₩66,248 | ₩68,491 | +3.09% | 579.2만 |
| 2026.10.08 | ₩65,567 | ₩66,074 | ₩64,472 | ₩65,807 | +0.37% | 575만 |
| 2026.10.07 | ₩67,569 | ₩69,198 | ₩66,314 | ₩66,942 | -0.93% | 711.3만 |
| 2026.10.06 | ₩77,129 | ₩78,544 | ₩68,811 | ₩69,091 | -10.42% | 1426.7만 |
| 2026.10.05 | ₩72,002 | ₩76,154 | ₩71,348 | ₩75,794 | +5.27% | 572.8만 |
| 2026.10.02 | ₩71,949 | ₩73,137 | ₩70,894 | ₩72,095 | +0.20% | 302.6만 |
| 2026.10.01 | ₩72,349 | ₩73,253 | ₩70,814 | ₩70,987 | -1.88% | 387.5만 |
| 2026.09.30 | ₩72,429 | ₩73,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,389 |
| -0.06% |
| 357.6만 |
| 2026.09.29 | ₩71,588 | ₩73,364 | ₩70,800 | ₩72,029 | +0.62% | 358.3만 |
|---|
| 2026.09.28 | ₩70,453 | ₩72,176 | ₩70,186 | ₩71,228 | +1.10% | 250.7만 |
|---|
| 2026.09.25 | ₩72,069 | ₩72,069 | ₩69,779 | ₩71,241 | -1.15% | 349.6만 |
|---|
| 2026.09.24 | ₩67,516 | ₩71,708 | ₩66,995 | ₩71,468 | +5.85% | 573.7만 |
|---|
| 2026.09.23 | ₩70,133 | ₩70,760 | ₩67,636 | ₩67,983 | -3.06% | 529.6만 |
|---|
| 2026.09.22 | ₩69,385 | ₩71,301 | ₩68,264 | ₩70,587 | +1.73% | 348.5만 |
|---|
| 2026.09.21 | ₩69,839 | ₩70,006 | ₩68,678 | ₩69,172 | -0.96% | 438.8만 |
|---|
| 2026.09.18 | ₩68,878 | ₩69,532 | ₩67,997 | ₩68,945 | +0.10% | 672.5만 |
|---|
| 2026.09.17 | ₩65,487 | ₩69,545 | ₩65,487 | ₩68,878 | +5.18% | 857.6만 |
|---|
| 2026.09.16 | ₩64,138 | ₩65,640 | ₩63,043 | ₩63,885 | -0.40% | 381.8만 |
|---|
| 2026.09.15 | ₩62,363 | ₩63,865 | ₩62,162 | ₩63,698 | +2.14% | 304.2만 |
|---|
| 2026.09.14 | ₩60,246 | ₩62,710 | ₩60,246 | ₩62,483 | +3.71% | 727.2만 |
|---|
| 2026.09.11 | ₩61,094 | ₩61,748 | ₩60,467 | ₩60,827 | -0.44% | 175.1만 |
|---|
| 2026.09.10 | ₩60,694 | ₩61,775 | ₩59,752 | ₩60,587 | -0.18% | 228.1만 |
|---|
| 2026.09.09 | ₩62,229 | ₩63,030 | ₩61,481 | ₩61,828 | -0.64% | 228.3만 |
|---|
| 2026.09.08 | ₩62,162 | ₩63,304 | ₩61,333 | ₩62,549 | +0.62% | 213.4만 |
|---|
| 2026.09.04 | ₩62,803 | ₩63,137 | ₩62,256 | ₩62,937 | +0.21% | 144.6만 |
|---|
| 2026.09.03 | ₩63,404 | ₩63,671 | ₩61,762 | ₩63,017 | -0.61% | 211만 |
|---|
| 2026.09.02 | ₩62,683 | ₩65,046 | ₩61,521 | ₩62,950 | +0.43% | 545만 |
|---|
| 2026.09.01 | ₩62,710 | ₩63,290 | ₩62,309 | ₩62,536 | -0.28% | 241.5만 |
|---|
| 2026.08.31 | ₩62,990 | ₩63,317 | ₩61,575 | ₩63,057 | +0.11% | 328.2만 |
|---|
| 2026.08.28 | ₩65,967 | ₩66,221 | ₩63,404 | ₩63,604 | -3.58% | 485.3만 |
|---|
| 2026.08.27 | ₩65,914 | ₩67,369 | ₩65,634 | ₩66,581 | +1.01% | 530.1만 |
|---|
| 2026.08.26 | ₩66,274 | ₩66,875 | ₩65,153 | ₩66,021 | -0.38% | 671.1만 |
|---|
| 2026.08.25 | ₩64,712 | ₩67,469 | ₩64,379 | ₩66,835 | +3.28% | 572.4만 |
|---|
| 2026.08.24 | ₩65,407 | ₩65,407 | ₩63,230 | ₩64,098 | -2.00% | 435.9만 |
|---|
| 2026.08.21 | ₩63,991 | ₩66,168 | ₩63,477 | ₩66,021 | +3.17% | 1129.6만 |
|---|
| 2026.08.20 | ₩62,636 | ₩65,260 | ₩62,636 | ₩63,604 | +1.55% | 515.7만 |
|---|
| 2026.08.19 | ₩60,306 | ₩63,724 | ₩60,306 | ₩63,724 | +5.67% | 716만 |
|---|
| 2026.08.18 | ₩58,037 | ₩58,784 | ₩57,309 | ₩57,690 | -0.60% | 176.4만 |
|---|
| 2026.08.17 | ₩57,563 | ₩58,998 | ₩57,289 | ₩58,798 | +2.15% | 157.5만 |
|---|
| 2026.08.14 | ₩58,931 | ₩59,145 | ₩57,516 | ₩58,010 | -1.56% | 162.7만 |
|---|
| 2026.08.13 | ₩59,973 | ₩60,253 | ₩58,985 | ₩59,172 | -1.34% | 166.4만 |
|---|
| 2026.08.12 | ₩59,759 | ₩60,146 | ₩58,838 | ₩59,666 | -0.16% | 415.1만 |
|---|
| 2026.08.11 | ₩59,118 | ₩59,919 | ₩58,464 | ₩59,479 | +0.61% | 325.1만 |
|---|
| 2026.08.10 | ₩57,262 | ₩59,579 | ₩57,109 | ₩59,158 | +3.31% | 311만 |
|---|
| 2026.08.07 | ₩55,166 | ₩57,583 | ₩55,166 | ₩57,463 | +4.16% | 228만 |
|---|
| 2026.08.06 | ₩54,592 | ₩54,833 | ₩53,885 | ₩54,138 | -0.83% | 158.3만 |
|---|
| 2026.08.05 | ₩54,499 | ₩55,660 | ₩54,459 | ₩55,060 | +1.03% | 209.9만 |
|---|
| 2026.08.04 | ₩53,631 | ₩54,592 | ₩52,910 | ₩54,339 | +1.32% | 156만 |
|---|
| 2026.08.03 | ₩51,495 | ₩53,351 | ₩50,307 | ₩52,897 | +2.72% | 309.9만 |
|---|
| 2026.07.31 | ₩52,830 | ₩52,990 | ₩50,761 | ₩51,481 | -2.55% | 197.7만 |
|---|
| 2026.07.30 | ₩50,480 | ₩52,496 | ₩50,253 | ₩52,416 | +3.83% | 255.3만 |
|---|
| 2026.07.29 | ₩50,360 | ₩51,388 | ₩49,399 | ₩50,066 | -0.58% | 426.9만 |
|---|
| 2026.07.28 | ₩50,333 | ₩50,600 | ₩48,885 | ₩50,493 | +0.32% | 219.5만 |
|---|
| 2026.07.27 | ₩51,254 | ₩52,015 | ₩50,080 | ₩50,453 | -1.56% | 162.7만 |
|---|
| 2026.07.24 | ₩52,136 | ₩52,389 | ₩50,307 | ₩50,480 | -3.18% | 204.9만 |
|---|
| 2026.07.23 | ₩51,321 | ₩52,683 | ₩51,321 | ₩51,829 | +0.99% | 146.4만 |
|---|
| 2026.07.22 | ₩52,416 | ₩52,736 | ₩51,642 | ₩51,869 | -1.04% | 163.8만 |
|---|
| 2026.07.21 | ₩51,014 | ₩53,010 | ₩50,373 | ₩52,817 | +3.53% | 234.8만 |
|---|
| 2026.07.20 | ₩52,843 | ₩52,950 | ₩50,994 | ₩51,108 | -3.28% | 399만 |
|---|
| 2026.07.17 | ₩52,590 | ₩53,551 | ₩52,056 | ₩53,230 | +1.22% | 351.8만 |
|---|
| 2026.07.16 | ₩55,340 | ₩55,497 | ₩52,576 | ₩53,524 | -3.28% | 373.8만 |
|---|
| 2026.07.15 | ₩55,086 | ₩55,240 | ₩54,078 | ₩55,033 | -0.10% | 154.9만 |
|---|
| 2026.07.14 | ₩54,899 | ₩55,193 | ₩53,698 | ₩54,806 | -0.17% | 273.3만 |
|---|
| 2026.07.13 | ₩54,592 | ₩55,260 | ₩53,516 | ₩54,192 | -0.73% | 404.2만 |
|---|
| 2026.07.10 | ₩57,302 | ₩57,489 | ₩54,058 | ₩55,166 | -3.73% | 379.4만 |
|---|
| 2026.07.09 | ₩55,981 | ₩58,598 | ₩55,847 | ₩57,409 | +2.55% | 282.2만 |
|---|
| 2026.07.08 | ₩55,460 | ₩56,248 | ₩54,325 | ₩55,901 | +0.79% | 375.9만 |
|---|
| 2026.07.07 | ₩58,104 | ₩58,691 | ₩56,007 | ₩56,875 | -2.11% | 286.3만 |
|---|
| 2026.07.06 | ₩57,049 | ₩59,365 | ₩56,635 | ₩58,170 | +1.97% | 382.3만 |
|---|
| 2026.07.02 | ₩57,409 | ₩58,624 | ₩56,468 | ₩57,289 | -0.21% | 467.4만 |
|---|
| 2026.07.01 | ₩56,141 | ₩57,850 | ₩55,841 | ₩56,902 | +1.36% | 475.9만 |
|---|
| 2026.06.30 | ₩56,448 | ₩56,635 | ₩55,380 | ₩56,154 | -0.52% | 546.3만 |
|---|
| 2026.06.29 | ₩55,687 | ₩57,009 | ₩55,166 | ₩56,555 | +1.56% | 585.8만 |
|---|
| 2026.06.26 | ₩53,164 | ₩56,273 | ₩53,164 | ₩55,313 | +4.04% | 680.4만 |
|---|
| 2026.06.25 | ₩52,109 | ₩54,165 | ₩52,096 | ₩53,551 | +2.77% | 480.8만 |
|---|
| 2026.06.24 | ₩49,132 | ₩52,109 | ₩49,132 | ₩51,508 | +4.84% | 586.7만 |
|---|
| 2026.06.23 | ₩47,490 | ₩49,592 | ₩47,476 | ₩48,077 | +1.24% | 481.3만 |
|---|
| 2026.06.22 | ₩49,399 | ₩50,347 | ₩48,197 | ₩48,598 | -1.62% | 480.9만 |
|---|
| 2026.06.18 | ₩48,197 | ₩49,339 | ₩47,903 | ₩49,212 | +2.11% | 641.2만 |
|---|
| 2026.06.17 | ₩46,595 | ₩49,012 | ₩46,288 | ₩46,782 | +0.40% | 449.7만 |
|---|
| 2026.06.16 | ₩46,715 | ₩47,536 | ₩46,522 | ₩46,568 | -0.31% | 251.6만 |
|---|
| 2026.06.15 | ₩45,941 | ₩47,343 | ₩45,834 | ₩46,862 | +2.01% | 364만 |
|---|
| 2026.06.12 | ₩45,233 | ₩45,981 | ₩44,219 | ₩44,686 | -1.21% | 347.9만 |
|---|
| 2026.06.11 | ₩44,138 | ₩44,980 | ₩43,364 | ₩44,926 | +1.78% | 320만 |
|---|
| 2026.06.10 | ₩44,552 | ₩45,901 | ₩43,831 | ₩43,858 | -1.56% | 191.7만 |
|---|
| 2026.06.09 | ₩44,793 | ₩45,580 | ₩42,683 | ₩44,806 | +0.03% | 350.5만 |
|---|
| 2026.06.08 | ₩45,540 | ₩45,700 | ₩44,005 | ₩44,259 | -2.81% | 198.6만 |
|---|
| 2026.06.05 | ₩47,676 | ₩47,777 | ₩43,885 | ₩44,606 | -6.44% | 437.8만 |
|---|
| 2026.06.04 | ₩45,380 | ₩49,799 | ₩45,380 | ₩48,424 | +6.71% | 696만 |
|---|
| 2026.06.03 | ₩45,126 | ₩45,407 | ₩43,992 | ₩45,287 | +0.36% | 425.6만 |
|---|
| 2026.06.02 | ₩45,781 | ₩45,801 | ₩45,020 | ₩45,393 | -0.85% | 237.6만 |
|---|
| 2026.06.01 | ₩45,834 | ₩46,895 | ₩44,913 | ₩46,395 | +1.22% | 363.1만 |
|---|
| 2026.05.29 | ₩45,674 | ₩46,882 | ₩44,980 | ₩46,248 | +1.26% | 372.6만 |
|---|
| 2026.05.28 | ₩42,656 | ₩45,814 | ₩42,523 | ₩45,554 | +6.79% | 336.8만 |
|---|
| 2026.05.27 | ₩41,942 | ₩43,044 | ₩41,588 | ₩42,803 | +2.05% | 234.2만 |
|---|
| 2026.05.26 | ₩41,442 | ₩42,249 | ₩40,974 | ₩41,789 | +0.84% | 150.4만 |
|---|
| 2026.05.22 | ₩40,948 | ₩41,695 | ₩40,734 | ₩40,948 | 0.00% | 205.6만 |
|---|
| 2026.05.21 | ₩39,065 | ₩40,881 | ₩38,718 | ₩40,761 | +4.34% | 196.9만 |
|---|
| 2026.05.20 | ₩37,890 | ₩39,572 | ₩37,623 | ₩39,439 | +4.09% | 230.5만 |
|---|
| 2026.05.19 | ₩37,343 | ₩37,897 | ₩36,729 | ₩37,543 | +0.54% | 279.7만 |
|---|
| 2026.05.18 | ₩37,944 | ₩38,731 | ₩37,169 | ₩37,530 | -1.09% | 191.5만 |
|---|
| 2026.05.15 | ₩38,344 | ₩38,598 | ₩37,450 | ₩37,583 | -1.98% | 269.5만 |
|---|
| 2026.05.14 | ₩39,893 | ₩40,253 | ₩38,938 | ₩38,958 | -2.34% | 133.8만 |
|---|
| 2026.05.13 | ₩39,799 | ₩40,053 | ₩39,347 | ₩39,559 | -0.60% | 109만 |
|---|
| 2026.05.12 | ₩39,853 | ₩40,227 | ₩38,825 | ₩39,679 | -0.44% | 180.8만 |
|---|
| 2026.05.11 | ₩40,440 | ₩41,295 | ₩39,919 | ₩39,973 | -1.16% | 329.6만 |
|---|
| 2026.05.08 | ₩40,213 | ₩40,761 | ₩39,212 | ₩40,694 | +1.20% | 621.1만 |
|---|
| 2026.05.07 | ₩41,388 | ₩41,522 | ₩39,980 | ₩40,560 | -2.00% | 255만 |
|---|
| 2026.05.06 | ₩39,986 | ₩41,535 | ₩39,482 | ₩41,468 | +3.71% | 181.6만 |
|---|
| 2026.05.05 | ₩40,747 | ₩41,308 | ₩39,272 | ₩39,759 | -2.42% | 467만 |
|---|
| 2026.05.04 | ₩40,307 | ₩41,288 | ₩40,200 | ₩40,827 | +1.29% | 189만 |
|---|
| 2026.05.01 | ₩40,093 | ₩40,594 | ₩39,405 | ₩40,454 | +0.90% | 144.6만 |
|---|
| 2026.04.30 | ₩38,331 | ₩40,273 | ₩38,197 | ₩39,879 | +4.04% | 152.8만 |
|---|
| 2026.04.29 | ₩39,105 | ₩39,272 | ₩37,296 | ₩38,090 | -2.59% | 204.8만 |
|---|
| 2026.04.28 | ₩39,439 | ₩39,946 | ₩39,012 | ₩39,492 | +0.14% | 134.7만 |
|---|
| 2026.04.27 | ₩39,532 | ₩40,814 | ₩39,492 | ₩39,933 | +1.01% | 230.9만 |
|---|
| 2026.04.24 | ₩39,926 | ₩40,340 | ₩39,145 | ₩39,439 | -1.22% | 189만 |
|---|
| 2026.04.23 | ₩40,974 | ₩41,108 | ₩38,825 | ₩39,786 | -2.90% | 342.2만 |
|---|
| 2026.04.22 | ₩41,762 | ₩41,895 | ₩40,881 | ₩41,228 | -1.28% | 142.1만 |
|---|
| 2026.04.21 | ₩41,935 | ₩42,536 | ₩40,921 | ₩41,001 | -2.23% | 264.8만 |
|---|
| 2026.04.20 | ₩41,054 | ₩42,062 | ₩40,974 | ₩41,709 | +1.59% | 150.8만 |
|---|
| 2026.04.17 | ₩40,854 | ₩41,769 | ₩40,749 | ₩41,108 | +0.62% | 392.1만 |
|---|
| 2026.04.16 | ₩40,520 | ₩40,680 | ₩39,145 | ₩39,839 | -1.68% | 322.8만 |
|---|
| 2026.04.15 | ₩39,319 | ₩40,353 | ₩39,265 | ₩39,973 | +1.66% | 318.6만 |
|---|
| 2026.04.14 | ₩37,783 | ₩39,452 | ₩37,730 | ₩39,118 | +3.53% | 355.2만 |
|---|
| 2026.04.13 | ₩35,434 | ₩37,423 | ₩35,394 | ₩37,249 | +5.12% | 123.2만 |
|---|
| 2026.04.10 | ₩36,328 | ₩36,542 | ₩35,180 | ₩35,620 | -1.95% | 192.2만 |
|---|
| 2026.04.09 | ₩36,849 | ₩36,889 | ₩36,034 | ₩36,141 | -1.92% | 167.4만 |
|---|
| 2026.04.08 | ₩38,104 | ₩38,584 | ₩36,769 | ₩37,129 | -2.56% | 174.8만 |
|---|
| 2026.04.07 | ₩36,061 | ₩36,368 | ₩35,313 | ₩36,261 | +0.56% | 181.2만 |
|---|
| 2026.04.06 | ₩36,528 | ₩37,116 | ₩36,371 | ₩36,395 | -0.37% | 118.5만 |
|---|
| 2026.04.02 | ₩34,993 | ₩36,969 | ₩34,819 | ₩36,528 | +4.39% | 215.5만 |
|---|
| 2026.04.01 | ₩35,754 | ₩36,835 | ₩35,754 | ₩36,168 | +1.16% | 222.4만 |
|---|
| 2026.03.31 | ₩33,805 | ₩35,353 | ₩33,791 | ₩35,273 | +4.34% | 273.7만 |
|---|
| 2026.03.30 | ₩33,645 | ₩33,647 | ₩32,843 | ₩33,137 | -1.51% | 203.3만 |
|---|
| 2026.03.27 | ₩35,100 | ₩35,126 | ₩33,058 | ₩33,391 | -4.87% | 421.5만 |
|---|
| 2026.03.26 | ₩35,353 | ₩36,495 | ₩35,353 | ₩35,394 | +0.11% | 226.6만 |
|---|
| 2026.03.25 | ₩36,074 | ₩36,889 | ₩35,814 | ₩35,861 | -0.59% | 254.7만 |
|---|
| 2026.03.24 | ₩35,180 | ₩35,787 | ₩34,713 | ₩35,560 | +1.08% | 255.9만 |
|---|
| 2026.03.23 | ₩35,487 | ₩36,255 | ₩35,207 | ₩35,554 | +0.19% | 465.2만 |
|---|
| 2026.03.20 | ₩35,407 | ₩35,821 | ₩34,447 | ₩34,779 | -1.77% | 462.6만 |
|---|
| 2026.03.19 | ₩34,606 | ₩36,268 | ₩34,379 | ₩35,647 | +3.01% | 262.9만 |
|---|
| 2026.03.18 | ₩35,928 | ₩36,114 | ₩35,153 | ₩35,167 | -2.12% | 303만 |
|---|
| 2026.03.17 | ₩35,634 | ₩36,475 | ₩35,594 | ₩36,315 | +1.91% | 190.5만 |
|---|
| 2026.03.16 | ₩35,687 | ₩36,181 | ₩35,100 | ₩35,447 | -0.67% | 251.1만 |
|---|
| 2026.03.13 | ₩35,273 | ₩35,914 | ₩34,873 | ₩35,193 | -0.23% | 292.5만 |
|---|
| 2026.03.12 | ₩36,408 | ₩36,408 | ₩34,833 | ₩34,940 | -4.03% | 342.9만 |
|---|
| 2026.03.11 | ₩37,209 | ₩37,474 | ₩36,482 | ₩36,942 | -0.72% | 193.5만 |
|---|
| 2026.03.10 | ₩37,970 | ₩38,371 | ₩37,149 | ₩37,289 | -1.79% | 198.9만 |
|---|
| 2026.03.09 | ₩36,916 | ₩38,638 | ₩36,675 | ₩38,464 | +4.20% | 304.8만 |
|---|
| 2026.03.06 | ₩37,490 | ₩38,037 | ₩37,196 | ₩37,543 | +0.14% | 258.3만 |
|---|
| 2026.03.05 | ₩38,811 | ₩39,392 | ₩37,970 | ₩38,424 | -1.00% | 219.7만 |
|---|
| 2026.03.04 | ₩39,265 | ₩39,933 | ₩38,711 | ₩39,399 | +0.34% | 159.1만 |
|---|
| 2026.03.03 | ₩38,384 | ₩39,499 | ₩37,423 | ₩38,811 | +1.11% | 385.3만 |
|---|
| 2026.03.02 | ₩38,745 | ₩40,066 | ₩38,506 | ₩39,933 | +3.07% | 292.1만 |
|---|
| 2026.02.27 | ₩39,893 | ₩40,427 | ₩39,452 | ₩40,026 | +0.33% | 212.7만 |
|---|
| 2026.02.26 | ₩39,385 | ₩40,841 | ₩38,718 | ₩40,801 | +3.59% | 264.2만 |
|---|
| 2026.02.25 | ₩39,706 | ₩40,066 | ₩39,032 | ₩39,038 | -1.68% | 209.7만 |
|---|
| 2026.02.24 | ₩38,371 | ₩39,599 | ₩38,371 | ₩39,399 | +2.68% | 193.4만 |
|---|
| 2026.02.23 | ₩38,090 | ₩38,738 | ₩37,570 | ₩38,357 | +0.70% | 264.8만 |
|---|
| 2026.02.20 | ₩39,506 | ₩39,786 | ₩38,110 | ₩38,464 | -2.64% | 401.1만 |
|---|
| 2026.02.19 | ₩39,412 | ₩39,933 | ₩38,905 | ₩39,879 | +1.19% | 171.3만 |
|---|
| 2026.02.18 | ₩38,558 | ₩40,120 | ₩38,440 | ₩39,599 | +2.70% | 297.8만 |
|---|
| 2026.02.17 | ₩37,984 | ₩39,152 | ₩37,703 | ₩38,624 | +1.69% | 254.4만 |
|---|
| 2026.02.13 | ₩37,677 | ₩38,918 | ₩37,490 | ₩37,863 | +0.50% | 293.9만 |
|---|
| 2026.02.12 | ₩38,624 | ₩38,678 | ₩36,642 | ₩37,183 | -3.73% | 259만 |
|---|
| 2026.02.11 | ₩38,945 | ₩39,105 | ₩37,403 | ₩38,371 | -1.47% | 257.5만 |
|---|
| 2026.02.10 | ₩39,092 | ₩39,666 | ₩38,664 | ₩38,891 | -0.51% | 150.7만 |
|---|
| 2026.02.09 | ₩38,424 | ₩38,938 | ₩37,636 | ₩38,825 | +1.04% | 302.5만 |
|---|
| 2026.02.06 | ₩37,503 | ₩38,598 | ₩36,902 | ₩38,438 | +2.49% | 349.4만 |
|---|
| 2026.02.05 | ₩38,384 | ₩39,125 | ₩36,528 | ₩36,702 | -4.38% | 727.6만 |
|---|
| 2026.02.04 | ₩40,534 | ₩40,534 | ₩37,990 | ₩38,958 | -3.89% | 397.2만 |
|---|
| 2026.02.03 | ₩41,094 | ₩41,882 | ₩39,639 | ₩40,480 | -1.49% | 412.2만 |
|---|
| 2026.02.02 | ₩40,427 | ₩41,321 | ₩40,280 | ₩40,881 | +1.12% | 246.5만 |
|---|
| 2026.01.30 | ₩41,308 | ₩41,882 | ₩40,400 | ₩40,627 | -1.65% | 410만 |
|---|
| 2026.01.29 | ₩41,842 | ₩42,062 | ₩41,154 | ₩41,855 | +0.03% | 425만 |
|---|
| 2026.01.28 | ₩43,444 | ₩43,458 | ₩42,026 | ₩42,029 | -3.26% | 312.2만 |
|---|
| 2026.01.27 | ₩43,738 | ₩44,259 | ₩42,997 | ₩43,284 | -1.04% | 193.3만 |
|---|
| 2026.01.26 | ₩43,371 | ₩44,045 | ₩42,750 | ₩43,364 | -0.02% | 222.2만 |
|---|
| 2026.01.23 | ₩45,580 | ₩45,640 | ₩43,411 | ₩43,564 | -4.42% | 299.6만 |
|---|
| 2026.01.22 | ₩43,578 | ₩45,914 | ₩43,377 | ₩45,714 | +4.90% | 487.1만 |
|---|
| 2026.01.21 | ₩42,376 | ₩43,504 | ₩41,869 | ₩43,257 | +2.08% | 337.6만 |
|---|
| 2026.01.20 | ₩41,215 | ₩42,670 | ₩40,881 | ₩42,203 | +2.40% | 220.3만 |
|---|
| 2026.01.16 | ₩42,870 | ₩43,311 | ₩42,029 | ₩42,483 | -0.90% | 203.9만 |
|---|
| 2026.01.15 | ₩43,618 | ₩43,751 | ₩42,707 | ₩42,803 | -1.87% | 251.1만 |
|---|
| 2026.01.14 | ₩42,496 | ₩43,471 | ₩42,361 | ₩43,431 | +2.20% | 286.2만 |
|---|
| 2026.01.13 | ₩42,763 | ₩43,097 | ₩41,749 | ₩42,670 | -0.22% | 186.1만 |
|---|
| 2026.01.12 | ₩41,842 | ₩42,817 | ₩41,335 | ₩42,456 | +1.47% | 384.7만 |
|---|
| 2026.01.09 | ₩41,709 | ₩41,942 | ₩40,620 | ₩40,787 | -2.21% | 246.6만 |
|---|
| 2026.01.08 | ₩42,550 | ₩42,550 | ₩41,134 | ₩41,268 | -3.01% | 264.6만 |
|---|
| 2026.01.07 | ₩42,243 | ₩43,604 | ₩42,229 | ₩42,843 | +1.42% | 379.7만 |
|---|
| 2026.01.06 | ₩40,146 | ₩42,243 | ₩39,989 | ₩42,056 | +4.76% | 345.6만 |
|---|
| 2026.01.05 | ₩39,212 | ₩40,174 | ₩39,085 | ₩40,026 | +2.08% | 325만 |
|---|
| 2026.01.02 | ₩39,025 | ₩39,259 | ₩38,371 | ₩38,958 | -0.17% | 204.8만 |
|---|
| 2025.12.31 | ₩38,798 | ₩38,838 | ₩38,518 | ₩38,678 | -0.31% | 110.5만 |
|---|
| 2025.12.30 | ₩39,098 | ₩39,098 | ₩38,651 | ₩38,718 | -0.97% | 121.5만 |
|---|
| 2025.12.29 | ₩39,172 | ₩39,759 | ₩38,831 | ₩39,012 | -0.41% | 225.6만 |
|---|
| 2025.12.26 | ₩40,120 | ₩40,173 | ₩39,312 | ₩39,612 | -1.26% | 107.4만 |
|---|
| 2025.12.24 | ₩40,240 | ₩40,347 | ₩39,773 | ₩40,293 | +0.13% | 104.8만 |
|---|
| 2025.12.23 | ₩40,680 | ₩40,680 | ₩39,980 | ₩40,240 | -1.08% | 159.6만 |
|---|
| 2025.12.22 | ₩39,973 | ₩41,408 | ₩39,703 | ₩40,881 | +2.27% | 264.6만 |
|---|
| 2025.12.19 | ₩38,945 | ₩39,879 | ₩38,929 | ₩39,532 | +1.51% | 236.5만 |
|---|
| 2025.12.18 | ₩39,479 | ₩40,213 | ₩38,571 | ₩38,705 | -1.96% | 272.6만 |
|---|
| 2025.12.17 | ₩39,759 | ₩40,459 | ₩38,785 | ₩38,825 | -2.35% | 244.4만 |
|---|
| 2025.12.16 | ₩39,539 | ₩40,267 | ₩39,037 | ₩39,492 | -0.12% | 222만 |
|---|
| 2025.12.15 | ₩40,747 | ₩40,787 | ₩39,499 | ₩39,866 | -2.16% | 246.8만 |
|---|
| 2025.12.12 | ₩41,308 | ₩41,321 | ₩40,066 | ₩40,320 | -2.39% | 356만 |
|---|
| 2025.12.11 | ₩41,468 | ₩41,815 | ₩40,660 | ₩41,188 | -0.68% | 207.6만 |
|---|
| 2025.12.10 | ₩41,201 | ₩42,269 | ₩40,761 | ₩41,615 | +1.00% | 495.3만 |
|---|
| 2025.12.09 | ₩41,388 | ₩41,702 | ₩41,014 | ₩41,201 | -0.45% | 302.7만 |
|---|
| 2025.12.08 | ₩42,142 | ₩42,349 | ₩41,361 | ₩41,615 | -1.25% | 300.9만 |
|---|
| 2025.12.05 | ₩42,363 | ₩42,400 | ₩41,108 | ₩41,295 | -2.52% | 253만 |
|---|
| 2025.12.04 | ₩41,054 | ₩42,683 | ₩40,747 | ₩42,590 | +3.74% | 345.5만 |
|---|
| 2025.12.03 | ₩39,839 | ₩41,228 | ₩39,735 | ₩41,161 | +3.32% | 281.5만 |
|---|
| 2025.12.02 | ₩40,146 | ₩40,507 | ₩39,679 | ₩39,706 | -1.10% | 242.5만 |
|---|
| 2025.12.01 | ₩40,787 | ₩40,827 | ₩39,819 | ₩39,853 | -2.29% | 273.7만 |
|---|
| 2025.11.28 | ₩41,388 | ₩41,642 | ₩40,921 | ₩41,642 | +0.61% | 111.4만 |
|---|
| 2025.11.26 | ₩41,542 | ₩41,642 | ₩40,914 | ₩41,201 | -0.82% | 177.3만 |
|---|
| 2025.11.25 | ₩40,600 | ₩41,628 | ₩40,240 | ₩41,575 | +2.40% | 293.7만 |
|---|
| 2025.11.24 | ₩39,025 | ₩40,714 | ₩38,798 | ₩40,574 | +3.97% | 387.5만 |
|---|
| 2025.11.21 | ₩36,408 | ₩39,052 | ₩36,188 | ₩38,745 | +6.42% | 422.4만 |
|---|
| 2025.11.20 | ₩37,263 | ₩38,718 | ₩36,248 | ₩36,328 | -2.51% | 688.1만 |
|---|
| 2025.11.19 | ₩35,874 | ₩36,869 | ₩35,647 | ₩36,395 | +1.45% | 323.8만 |
|---|
| 2025.11.18 | ₩35,500 | ₩36,235 | ₩34,853 | ₩35,847 | +0.98% | 393.8만 |
|---|
| 2025.11.17 | ₩35,714 | ₩36,435 | ₩35,353 | ₩35,874 | +0.45% | 370.3만 |
|---|
| 2025.11.14 | ₩34,920 | ₩36,422 | ₩34,766 | ₩35,901 | +2.81% | 594.8만 |
|---|
| 2025.11.13 | ₩37,289 | ₩37,329 | ₩36,008 | ₩36,101 | -3.19% | 406.6만 |
|---|
| 2025.11.12 | ₩38,531 | ₩38,878 | ₩37,663 | ₩37,783 | -1.94% | 304.2만 |
|---|
| 2025.11.11 | ₩37,883 | ₩38,675 | ₩37,690 | ₩38,464 | +1.53% | 187.1만 |
|---|
| 2025.11.10 | ₩38,558 | ₩39,165 | ₩37,957 | ₩38,064 | -1.28% | 333.4만 |
|---|
| 2025.11.07 | ₩36,982 | ₩37,423 | ₩35,961 | ₩37,423 | +1.19% | 451.1만 |
|---|
| 2025.11.06 | ₩39,385 | ₩39,412 | ₩37,490 | ₩37,863 | -3.86% | 739.5만 |
|---|
| 2025.11.05 | ₩39,332 | ₩40,080 | ₩38,438 | ₩39,706 | +0.95% | 763.6만 |
|---|
| 2025.11.04 | ₩39,786 | ₩40,747 | ₩39,365 | ₩39,385 | -1.01% | 405.2만 |
|---|
| 2025.11.03 | ₩41,562 | ₩41,628 | ₩39,746 | ₩40,934 | -1.51% | 321.7만 |
|---|
| 2025.10.31 | ₩40,267 | ₩41,802 | ₩39,946 | ₩41,562 | +3.22% | 428.4만 |
|---|
| 2025.10.30 | ₩39,839 | ₩40,906 | ₩39,679 | ₩39,773 | -0.17% | 375.9만 |
|---|
| 2025.10.29 | ₩40,680 | ₩41,188 | ₩39,546 | ₩40,013 | -1.64% | 365.9만 |
|---|
| 2025.10.28 | ₩41,575 | ₩41,588 | ₩40,507 | ₩40,654 | -2.22% | 273.8만 |
|---|
| 2025.10.27 | ₩41,842 | ₩42,133 | ₩40,721 | ₩41,602 | -0.57% | 502.8만 |
|---|
| 2025.10.24 | ₩42,763 | ₩42,843 | ₩42,283 | ₩42,563 | -0.47% | 283.3만 |
|---|
| 2025.10.23 | ₩41,028 | ₩42,042 | ₩40,707 | ₩41,895 | +2.12% | 268.1만 |
|---|
| 2025.10.22 | ₩42,590 | ₩42,777 | ₩39,973 | ₩40,814 | -4.17% | 769.2만 |
|---|
| 2025.10.21 | ₩44,579 | ₩44,799 | ₩43,384 | ₩43,604 | -2.19% | 390.1만 |
|---|
| 2025.10.20 | ₩42,456 | ₩45,480 | ₩42,456 | ₩44,859 | +5.66% | 669만 |
|---|
| 2025.10.17 | ₩42,176 | ₩42,616 | ₩40,787 | ₩41,388 | -1.87% | 415.9만 |
|---|
| 2025.10.16 | ₩43,297 | ₩44,178 | ₩42,483 | ₩42,830 | -1.08% | 399.6만 |
|---|
| 2025.10.15 | ₩41,415 | ₩43,084 | ₩41,255 | ₩43,084 | +4.03% | 579.4만 |
|---|
| 2025.10.14 | ₩39,652 | ₩41,535 | ₩38,705 | ₩40,734 | +2.73% | 414.4만 |
|---|
| 2025.10.13 | ₩41,001 | ₩41,161 | ₩40,133 | ₩40,427 | -1.40% | 326.4만 |
|---|
| 2025.10.10 | ₩42,870 | ₩42,950 | ₩40,013 | ₩40,520 | -5.48% | 552.6만 |
|---|