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 | ₩66,394 | ₩69,489 | ₩66,207 | ₩68,449 | +3.09% | 579.2만 |
| 2026.10.08 | ₩65,526 | ₩66,034 | ₩64,432 | ₩65,767 | +0.37% | 575만 |
| 2026.10.07 | ₩67,528 | ₩69,156 | ₩66,274 | ₩66,901 | -0.93% | 711.3만 |
| 2026.10.06 | ₩77,081 | ₩78,496 | ₩68,769 | ₩69,049 | -10.42% | 1426.7만 |
| 2026.10.05 | ₩71,958 | ₩76,107 | ₩71,304 | ₩75,747 | +5.27% | 572.8만 |
| 2026.10.02 | ₩71,904 | ₩73,092 | ₩70,850 | ₩72,051 | +0.20% | 302.6만 |
| 2026.10.01 | ₩72,305 | ₩73,208 | ₩70,770 | ₩70,944 | -1.88% | 387.5만 |
| 2026.09.30 | ₩72,385 | ₩73,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,345 |
| -0.06% |
| 357.6만 |
| 2026.09.29 | ₩71,544 | ₩73,319 | ₩70,757 | ₩71,984 | +0.62% | 358.3만 |
|---|
| 2026.09.28 | ₩70,410 | ₩72,131 | ₩70,143 | ₩71,184 | +1.10% | 250.7만 |
|---|
| 2026.09.25 | ₩72,024 | ₩72,024 | ₩69,736 | ₩71,197 | -1.15% | 349.6만 |
|---|
| 2026.09.24 | ₩67,475 | ₩71,664 | ₩66,954 | ₩71,424 | +5.85% | 573.7만 |
|---|
| 2026.09.23 | ₩70,090 | ₩70,717 | ₩67,595 | ₩67,942 | -3.06% | 529.6만 |
|---|
| 2026.09.22 | ₩69,343 | ₩71,257 | ₩68,222 | ₩70,543 | +1.73% | 348.5만 |
|---|
| 2026.09.21 | ₩69,796 | ₩69,963 | ₩68,635 | ₩69,129 | -0.96% | 438.8만 |
|---|
| 2026.09.18 | ₩68,836 | ₩69,489 | ₩67,955 | ₩68,902 | +0.10% | 672.5만 |
|---|
| 2026.09.17 | ₩65,446 | ₩69,503 | ₩65,446 | ₩68,836 | +5.18% | 857.6만 |
|---|
| 2026.09.16 | ₩64,099 | ₩65,600 | ₩63,005 | ₩63,845 | -0.40% | 381.8만 |
|---|
| 2026.09.15 | ₩62,324 | ₩63,825 | ₩62,124 | ₩63,658 | +2.14% | 304.2만 |
|---|
| 2026.09.14 | ₩60,209 | ₩62,671 | ₩60,209 | ₩62,444 | +3.71% | 727.2만 |
|---|
| 2026.09.11 | ₩61,057 | ₩61,710 | ₩60,430 | ₩60,790 | -0.44% | 175.1만 |
|---|
| 2026.09.10 | ₩60,656 | ₩61,737 | ₩59,716 | ₩60,550 | -0.18% | 228.1만 |
|---|
| 2026.09.09 | ₩62,191 | ₩62,991 | ₩61,444 | ₩61,791 | -0.64% | 228.3만 |
|---|
| 2026.09.08 | ₩62,124 | ₩63,265 | ₩61,295 | ₩62,511 | +0.62% | 213.4만 |
|---|
| 2026.09.04 | ₩62,765 | ₩63,098 | ₩62,217 | ₩62,898 | +0.21% | 144.6만 |
|---|
| 2026.09.03 | ₩63,365 | ₩63,632 | ₩61,724 | ₩62,978 | -0.61% | 211만 |
|---|
| 2026.09.02 | ₩62,644 | ₩65,006 | ₩61,484 | ₩62,911 | +0.43% | 545만 |
|---|
| 2026.09.01 | ₩62,671 | ₩63,252 | ₩62,271 | ₩62,498 | -0.28% | 241.5만 |
|---|
| 2026.08.31 | ₩62,951 | ₩63,278 | ₩61,537 | ₩63,018 | +0.11% | 328.2만 |
|---|
| 2026.08.28 | ₩65,927 | ₩66,180 | ₩63,365 | ₩63,565 | -3.58% | 485.3만 |
|---|
| 2026.08.27 | ₩65,873 | ₩67,328 | ₩65,593 | ₩66,541 | +1.01% | 530.1만 |
|---|
| 2026.08.26 | ₩66,234 | ₩66,834 | ₩65,113 | ₩65,980 | -0.38% | 671.1만 |
|---|
| 2026.08.25 | ₩64,673 | ₩67,428 | ₩64,339 | ₩66,794 | +3.28% | 572.4만 |
|---|
| 2026.08.24 | ₩65,366 | ₩65,366 | ₩63,192 | ₩64,059 | -2.00% | 435.9만 |
|---|
| 2026.08.21 | ₩63,952 | ₩66,127 | ₩63,438 | ₩65,980 | +3.17% | 1129.6만 |
|---|
| 2026.08.20 | ₩62,598 | ₩65,220 | ₩62,598 | ₩63,565 | +1.55% | 515.7만 |
|---|
| 2026.08.19 | ₩60,269 | ₩63,685 | ₩60,269 | ₩63,685 | +5.67% | 716만 |
|---|
| 2026.08.18 | ₩58,001 | ₩58,748 | ₩57,274 | ₩57,654 | -0.60% | 176.4만 |
|---|
| 2026.08.17 | ₩57,527 | ₩58,962 | ₩57,254 | ₩58,762 | +2.15% | 157.5만 |
|---|
| 2026.08.14 | ₩58,895 | ₩59,109 | ₩57,481 | ₩57,974 | -1.56% | 162.7만 |
|---|
| 2026.08.13 | ₩59,936 | ₩60,216 | ₩58,948 | ₩59,135 | -1.34% | 166.4만 |
|---|
| 2026.08.12 | ₩59,722 | ₩60,109 | ₩58,802 | ₩59,629 | -0.16% | 415.1만 |
|---|
| 2026.08.11 | ₩59,082 | ₩59,882 | ₩58,428 | ₩59,442 | +0.61% | 325.1만 |
|---|
| 2026.08.10 | ₩57,227 | ₩59,542 | ₩57,074 | ₩59,122 | +3.31% | 311만 |
|---|
| 2026.08.07 | ₩55,132 | ₩57,547 | ₩55,132 | ₩57,427 | +4.16% | 228만 |
|---|
| 2026.08.06 | ₩54,559 | ₩54,799 | ₩53,852 | ₩54,105 | -0.83% | 158.3만 |
|---|
| 2026.08.05 | ₩54,465 | ₩55,626 | ₩54,425 | ₩55,026 | +1.03% | 209.9만 |
|---|
| 2026.08.04 | ₩53,598 | ₩54,559 | ₩52,878 | ₩54,305 | +1.32% | 156만 |
|---|
| 2026.08.03 | ₩51,463 | ₩53,318 | ₩50,276 | ₩52,864 | +2.72% | 309.9만 |
|---|
| 2026.07.31 | ₩52,797 | ₩52,958 | ₩50,729 | ₩51,450 | -2.55% | 197.7만 |
|---|
| 2026.07.30 | ₩50,449 | ₩52,464 | ₩50,222 | ₩52,384 | +3.83% | 255.3만 |
|---|
| 2026.07.29 | ₩50,329 | ₩51,356 | ₩49,368 | ₩50,036 | -0.58% | 426.9만 |
|---|
| 2026.07.28 | ₩50,302 | ₩50,569 | ₩48,855 | ₩50,462 | +0.32% | 219.5만 |
|---|
| 2026.07.27 | ₩51,223 | ₩51,984 | ₩50,049 | ₩50,422 | -1.56% | 162.7만 |
|---|
| 2026.07.24 | ₩52,104 | ₩52,357 | ₩50,276 | ₩50,449 | -3.18% | 204.9만 |
|---|
| 2026.07.23 | ₩51,290 | ₩52,651 | ₩51,290 | ₩51,797 | +0.99% | 146.4만 |
|---|
| 2026.07.22 | ₩52,384 | ₩52,704 | ₩51,610 | ₩51,837 | -1.04% | 163.8만 |
|---|
| 2026.07.21 | ₩50,983 | ₩52,978 | ₩50,342 | ₩52,784 | +3.53% | 234.8만 |
|---|
| 2026.07.20 | ₩52,811 | ₩52,918 | ₩50,963 | ₩51,076 | -3.28% | 399만 |
|---|
| 2026.07.17 | ₩52,557 | ₩53,518 | ₩52,024 | ₩53,198 | +1.22% | 351.8만 |
|---|
| 2026.07.16 | ₩55,306 | ₩55,463 | ₩52,544 | ₩53,491 | -3.28% | 373.8만 |
|---|
| 2026.07.15 | ₩55,052 | ₩55,206 | ₩54,045 | ₩54,999 | -0.10% | 154.9만 |
|---|
| 2026.07.14 | ₩54,866 | ₩55,159 | ₩53,665 | ₩54,772 | -0.17% | 273.3만 |
|---|
| 2026.07.13 | ₩54,559 | ₩55,226 | ₩53,483 | ₩54,158 | -0.73% | 404.2만 |
|---|
| 2026.07.10 | ₩57,267 | ₩57,454 | ₩54,025 | ₩55,132 | -3.73% | 379.4만 |
|---|
| 2026.07.09 | ₩55,946 | ₩58,562 | ₩55,813 | ₩57,374 | +2.55% | 282.2만 |
|---|
| 2026.07.08 | ₩55,426 | ₩56,213 | ₩54,292 | ₩55,866 | +0.79% | 375.9만 |
|---|
| 2026.07.07 | ₩58,068 | ₩58,655 | ₩55,973 | ₩56,840 | -2.11% | 286.3만 |
|---|
| 2026.07.06 | ₩57,014 | ₩59,329 | ₩56,600 | ₩58,135 | +1.97% | 382.3만 |
|---|
| 2026.07.02 | ₩57,374 | ₩58,588 | ₩56,433 | ₩57,254 | -0.21% | 467.4만 |
|---|
| 2026.07.01 | ₩56,106 | ₩57,814 | ₩55,806 | ₩56,867 | +1.36% | 475.9만 |
|---|
| 2026.06.30 | ₩56,413 | ₩56,600 | ₩55,346 | ₩56,120 | -0.52% | 546.3만 |
|---|
| 2026.06.29 | ₩55,653 | ₩56,974 | ₩55,132 | ₩56,520 | +1.56% | 585.8만 |
|---|
| 2026.06.26 | ₩53,131 | ₩56,239 | ₩53,131 | ₩55,279 | +4.04% | 680.4만 |
|---|
| 2026.06.25 | ₩52,077 | ₩54,132 | ₩52,064 | ₩53,518 | +2.77% | 480.8만 |
|---|
| 2026.06.24 | ₩49,102 | ₩52,077 | ₩49,102 | ₩51,477 | +4.84% | 586.7만 |
|---|
| 2026.06.23 | ₩47,460 | ₩49,562 | ₩47,447 | ₩48,047 | +1.24% | 481.3만 |
|---|
| 2026.06.22 | ₩49,368 | ₩50,316 | ₩48,168 | ₩48,568 | -1.62% | 480.9만 |
|---|
| 2026.06.18 | ₩48,168 | ₩49,308 | ₩47,874 | ₩49,182 | +2.11% | 641.2만 |
|---|
| 2026.06.17 | ₩46,566 | ₩48,981 | ₩46,259 | ₩46,753 | +0.40% | 449.7만 |
|---|
| 2026.06.16 | ₩46,686 | ₩47,507 | ₩46,493 | ₩46,540 | -0.31% | 251.6만 |
|---|
| 2026.06.15 | ₩45,913 | ₩47,314 | ₩45,806 | ₩46,833 | +2.01% | 364만 |
|---|
| 2026.06.12 | ₩45,205 | ₩45,953 | ₩44,191 | ₩44,658 | -1.21% | 347.9만 |
|---|
| 2026.06.11 | ₩44,111 | ₩44,952 | ₩43,337 | ₩44,899 | +1.78% | 320만 |
|---|
| 2026.06.10 | ₩44,525 | ₩45,873 | ₩43,804 | ₩43,831 | -1.56% | 191.7만 |
|---|
| 2026.06.09 | ₩44,765 | ₩45,552 | ₩42,657 | ₩44,778 | +0.03% | 350.5만 |
|---|
| 2026.06.08 | ₩45,512 | ₩45,672 | ₩43,978 | ₩44,231 | -2.81% | 198.6만 |
|---|
| 2026.06.05 | ₩47,647 | ₩47,747 | ₩43,858 | ₩44,578 | -6.44% | 437.8만 |
|---|
| 2026.06.04 | ₩45,352 | ₩49,769 | ₩45,352 | ₩48,394 | +6.71% | 696만 |
|---|
| 2026.06.03 | ₩45,099 | ₩45,379 | ₩43,965 | ₩45,259 | +0.36% | 425.6만 |
|---|
| 2026.06.02 | ₩45,752 | ₩45,772 | ₩44,992 | ₩45,366 | -0.85% | 237.6만 |
|---|
| 2026.06.01 | ₩45,806 | ₩46,867 | ₩44,885 | ₩46,366 | +1.22% | 363.1만 |
|---|
| 2026.05.29 | ₩45,646 | ₩46,853 | ₩44,952 | ₩46,219 | +1.26% | 372.6만 |
|---|
| 2026.05.28 | ₩42,630 | ₩45,786 | ₩42,497 | ₩45,526 | +6.79% | 336.8만 |
|---|
| 2026.05.27 | ₩41,916 | ₩43,017 | ₩41,563 | ₩42,777 | +2.05% | 234.2만 |
|---|
| 2026.05.26 | ₩41,416 | ₩42,223 | ₩40,949 | ₩41,763 | +0.84% | 150.4만 |
|---|
| 2026.05.22 | ₩40,922 | ₩41,670 | ₩40,709 | ₩40,922 | 0.00% | 205.6만 |
|---|
| 2026.05.21 | ₩39,041 | ₩40,856 | ₩38,694 | ₩40,736 | +4.34% | 196.9만 |
|---|
| 2026.05.20 | ₩37,867 | ₩39,548 | ₩37,600 | ₩39,415 | +4.09% | 230.5만 |
|---|
| 2026.05.19 | ₩37,320 | ₩37,874 | ₩36,706 | ₩37,520 | +0.54% | 279.7만 |
|---|
| 2026.05.18 | ₩37,920 | ₩38,707 | ₩37,146 | ₩37,507 | -1.09% | 191.5만 |
|---|
| 2026.05.15 | ₩38,321 | ₩38,574 | ₩37,427 | ₩37,560 | -1.98% | 269.5만 |
|---|
| 2026.05.14 | ₩39,868 | ₩40,229 | ₩38,914 | ₩38,934 | -2.34% | 133.8만 |
|---|
| 2026.05.13 | ₩39,775 | ₩40,028 | ₩39,323 | ₩39,535 | -0.60% | 109만 |
|---|
| 2026.05.12 | ₩39,828 | ₩40,202 | ₩38,801 | ₩39,655 | -0.44% | 180.8만 |
|---|
| 2026.05.11 | ₩40,415 | ₩41,269 | ₩39,895 | ₩39,948 | -1.16% | 329.6만 |
|---|
| 2026.05.08 | ₩40,189 | ₩40,736 | ₩39,188 | ₩40,669 | +1.20% | 621.1만 |
|---|
| 2026.05.07 | ₩41,363 | ₩41,496 | ₩39,955 | ₩40,535 | -2.00% | 255만 |
|---|
| 2026.05.06 | ₩39,962 | ₩41,509 | ₩39,457 | ₩41,443 | +3.71% | 181.6만 |
|---|
| 2026.05.05 | ₩40,722 | ₩41,283 | ₩39,248 | ₩39,735 | -2.42% | 467만 |
|---|
| 2026.05.04 | ₩40,282 | ₩41,263 | ₩40,175 | ₩40,802 | +1.29% | 189만 |
|---|
| 2026.05.01 | ₩40,068 | ₩40,569 | ₩39,381 | ₩40,429 | +0.90% | 144.6만 |
|---|
| 2026.04.30 | ₩38,307 | ₩40,249 | ₩38,174 | ₩39,855 | +4.04% | 152.8만 |
|---|
| 2026.04.29 | ₩39,081 | ₩39,248 | ₩37,273 | ₩38,067 | -2.59% | 204.8만 |
|---|
| 2026.04.28 | ₩39,415 | ₩39,922 | ₩38,988 | ₩39,468 | +0.14% | 134.7만 |
|---|
| 2026.04.27 | ₩39,508 | ₩40,789 | ₩39,468 | ₩39,908 | +1.01% | 230.9만 |
|---|
| 2026.04.24 | ₩39,902 | ₩40,315 | ₩39,121 | ₩39,415 | -1.22% | 189만 |
|---|
| 2026.04.23 | ₩40,949 | ₩41,082 | ₩38,801 | ₩39,762 | -2.90% | 342.2만 |
|---|
| 2026.04.22 | ₩41,736 | ₩41,870 | ₩40,856 | ₩41,203 | -1.28% | 142.1만 |
|---|
| 2026.04.21 | ₩41,910 | ₩42,510 | ₩40,896 | ₩40,976 | -2.23% | 264.8만 |
|---|
| 2026.04.20 | ₩41,029 | ₩42,036 | ₩40,949 | ₩41,683 | +1.59% | 150.8만 |
|---|
| 2026.04.17 | ₩40,829 | ₩41,743 | ₩40,724 | ₩41,082 | +0.62% | 392.1만 |
|---|
| 2026.04.16 | ₩40,495 | ₩40,656 | ₩39,121 | ₩39,815 | -1.68% | 322.8만 |
|---|
| 2026.04.15 | ₩39,295 | ₩40,329 | ₩39,241 | ₩39,948 | +1.66% | 318.6만 |
|---|
| 2026.04.14 | ₩37,760 | ₩39,428 | ₩37,707 | ₩39,094 | +3.53% | 355.2만 |
|---|
| 2026.04.13 | ₩35,412 | ₩37,400 | ₩35,372 | ₩37,226 | +5.12% | 123.2만 |
|---|
| 2026.04.10 | ₩36,306 | ₩36,519 | ₩35,158 | ₩35,599 | -1.95% | 192.2만 |
|---|
| 2026.04.09 | ₩36,826 | ₩36,866 | ₩36,012 | ₩36,119 | -1.92% | 167.4만 |
|---|
| 2026.04.08 | ₩38,080 | ₩38,561 | ₩36,746 | ₩37,106 | -2.56% | 174.8만 |
|---|
| 2026.04.07 | ₩36,039 | ₩36,346 | ₩35,292 | ₩36,239 | +0.56% | 181.2만 |
|---|
| 2026.04.06 | ₩36,506 | ₩37,093 | ₩36,348 | ₩36,372 | -0.37% | 118.5만 |
|---|
| 2026.04.02 | ₩34,971 | ₩36,946 | ₩34,798 | ₩36,506 | +4.39% | 215.5만 |
|---|
| 2026.04.01 | ₩35,732 | ₩36,813 | ₩35,732 | ₩36,146 | +1.16% | 222.4만 |
|---|
| 2026.03.31 | ₩33,784 | ₩35,332 | ₩33,771 | ₩35,252 | +4.34% | 273.7만 |
|---|
| 2026.03.30 | ₩33,624 | ₩33,627 | ₩32,823 | ₩33,117 | -1.51% | 203.3만 |
|---|
| 2026.03.27 | ₩35,078 | ₩35,105 | ₩33,038 | ₩33,370 | -4.87% | 421.5만 |
|---|
| 2026.03.26 | ₩35,332 | ₩36,473 | ₩35,332 | ₩35,372 | +0.11% | 226.6만 |
|---|
| 2026.03.25 | ₩36,052 | ₩36,866 | ₩35,792 | ₩35,839 | -0.59% | 254.7만 |
|---|
| 2026.03.24 | ₩35,158 | ₩35,765 | ₩34,691 | ₩35,539 | +1.08% | 255.9만 |
|---|
| 2026.03.23 | ₩35,465 | ₩36,232 | ₩35,185 | ₩35,532 | +0.19% | 465.2만 |
|---|
| 2026.03.20 | ₩35,385 | ₩35,799 | ₩34,426 | ₩34,758 | -1.77% | 462.6만 |
|---|
| 2026.03.19 | ₩34,585 | ₩36,246 | ₩34,358 | ₩35,625 | +3.01% | 262.9만 |
|---|
| 2026.03.18 | ₩35,905 | ₩36,092 | ₩35,132 | ₩35,145 | -2.12% | 303만 |
|---|
| 2026.03.17 | ₩35,612 | ₩36,453 | ₩35,572 | ₩36,292 | +1.91% | 190.5만 |
|---|
| 2026.03.16 | ₩35,665 | ₩36,159 | ₩35,078 | ₩35,425 | -0.67% | 251.1만 |
|---|
| 2026.03.13 | ₩35,252 | ₩35,892 | ₩34,851 | ₩35,172 | -0.23% | 292.5만 |
|---|
| 2026.03.12 | ₩36,386 | ₩36,386 | ₩34,811 | ₩34,918 | -4.03% | 342.9만 |
|---|
| 2026.03.11 | ₩37,186 | ₩37,451 | ₩36,459 | ₩36,920 | -0.72% | 193.5만 |
|---|
| 2026.03.10 | ₩37,947 | ₩38,347 | ₩37,126 | ₩37,266 | -1.79% | 198.9만 |
|---|
| 2026.03.09 | ₩36,893 | ₩38,614 | ₩36,653 | ₩38,441 | +4.20% | 304.8만 |
|---|
| 2026.03.06 | ₩37,467 | ₩38,014 | ₩37,173 | ₩37,520 | +0.14% | 258.3만 |
|---|
| 2026.03.05 | ₩38,788 | ₩39,368 | ₩37,947 | ₩38,401 | -1.00% | 219.7만 |
|---|
| 2026.03.04 | ₩39,241 | ₩39,908 | ₩38,687 | ₩39,375 | +0.34% | 159.1만 |
|---|
| 2026.03.03 | ₩38,361 | ₩39,475 | ₩37,400 | ₩38,788 | +1.11% | 385.3만 |
|---|
| 2026.03.02 | ₩38,721 | ₩40,042 | ₩38,482 | ₩39,908 | +3.07% | 292.1만 |
|---|
| 2026.02.27 | ₩39,868 | ₩40,402 | ₩39,428 | ₩40,002 | +0.33% | 212.7만 |
|---|
| 2026.02.26 | ₩39,361 | ₩40,816 | ₩38,694 | ₩40,776 | +3.59% | 264.2만 |
|---|
| 2026.02.25 | ₩39,681 | ₩40,042 | ₩39,008 | ₩39,014 | -1.68% | 209.7만 |
|---|
| 2026.02.24 | ₩38,347 | ₩39,575 | ₩38,347 | ₩39,375 | +2.68% | 193.4만 |
|---|
| 2026.02.23 | ₩38,067 | ₩38,714 | ₩37,547 | ₩38,334 | +0.70% | 264.8만 |
|---|
| 2026.02.20 | ₩39,481 | ₩39,762 | ₩38,087 | ₩38,441 | -2.64% | 401.1만 |
|---|
| 2026.02.19 | ₩39,388 | ₩39,908 | ₩38,881 | ₩39,855 | +1.19% | 171.3만 |
|---|
| 2026.02.18 | ₩38,534 | ₩40,095 | ₩38,417 | ₩39,575 | +2.70% | 297.8만 |
|---|
| 2026.02.17 | ₩37,960 | ₩39,128 | ₩37,680 | ₩38,601 | +1.69% | 254.4만 |
|---|
| 2026.02.13 | ₩37,653 | ₩38,894 | ₩37,467 | ₩37,840 | +0.50% | 293.9만 |
|---|
| 2026.02.12 | ₩38,601 | ₩38,654 | ₩36,619 | ₩37,160 | -3.73% | 259만 |
|---|
| 2026.02.11 | ₩38,921 | ₩39,081 | ₩37,380 | ₩38,347 | -1.47% | 257.5만 |
|---|
| 2026.02.10 | ₩39,068 | ₩39,641 | ₩38,641 | ₩38,868 | -0.51% | 150.7만 |
|---|
| 2026.02.09 | ₩38,401 | ₩38,914 | ₩37,613 | ₩38,801 | +1.04% | 302.5만 |
|---|
| 2026.02.06 | ₩37,480 | ₩38,574 | ₩36,879 | ₩38,414 | +2.49% | 349.4만 |
|---|
| 2026.02.05 | ₩38,361 | ₩39,101 | ₩36,506 | ₩36,679 | -4.38% | 727.6만 |
|---|
| 2026.02.04 | ₩40,509 | ₩40,509 | ₩37,967 | ₩38,934 | -3.89% | 397.2만 |
|---|
| 2026.02.03 | ₩41,069 | ₩41,856 | ₩39,615 | ₩40,455 | -1.49% | 412.2만 |
|---|
| 2026.02.02 | ₩40,402 | ₩41,296 | ₩40,255 | ₩40,856 | +1.12% | 246.5만 |
|---|
| 2026.01.30 | ₩41,283 | ₩41,856 | ₩40,375 | ₩40,602 | -1.65% | 410만 |
|---|
| 2026.01.29 | ₩41,816 | ₩42,036 | ₩41,129 | ₩41,830 | +0.03% | 425만 |
|---|
| 2026.01.28 | ₩43,417 | ₩43,431 | ₩42,000 | ₩42,003 | -3.26% | 312.2만 |
|---|
| 2026.01.27 | ₩43,711 | ₩44,231 | ₩42,970 | ₩43,257 | -1.04% | 193.3만 |
|---|
| 2026.01.26 | ₩43,344 | ₩44,018 | ₩42,724 | ₩43,337 | -0.02% | 222.2만 |
|---|
| 2026.01.23 | ₩45,552 | ₩45,612 | ₩43,384 | ₩43,538 | -4.42% | 299.6만 |
|---|
| 2026.01.22 | ₩43,551 | ₩45,886 | ₩43,351 | ₩45,686 | +4.90% | 487.1만 |
|---|
| 2026.01.21 | ₩42,350 | ₩43,478 | ₩41,843 | ₩43,231 | +2.08% | 337.6만 |
|---|
| 2026.01.20 | ₩41,189 | ₩42,644 | ₩40,856 | ₩42,177 | +2.40% | 220.3만 |
|---|
| 2026.01.16 | ₩42,844 | ₩43,284 | ₩42,003 | ₩42,457 | -0.90% | 203.9만 |
|---|
| 2026.01.15 | ₩43,591 | ₩43,724 | ₩42,681 | ₩42,777 | -1.87% | 251.1만 |
|---|
| 2026.01.14 | ₩42,470 | ₩43,444 | ₩42,335 | ₩43,404 | +2.20% | 286.2만 |
|---|
| 2026.01.13 | ₩42,737 | ₩43,071 | ₩41,723 | ₩42,644 | -0.22% | 186.1만 |
|---|
| 2026.01.12 | ₩41,816 | ₩42,790 | ₩41,309 | ₩42,430 | +1.47% | 384.7만 |
|---|
| 2026.01.09 | ₩41,683 | ₩41,916 | ₩40,595 | ₩40,762 | -2.21% | 246.6만 |
|---|
| 2026.01.08 | ₩42,524 | ₩42,524 | ₩41,109 | ₩41,243 | -3.01% | 264.6만 |
|---|
| 2026.01.07 | ₩42,217 | ₩43,578 | ₩42,203 | ₩42,817 | +1.42% | 379.7만 |
|---|
| 2026.01.06 | ₩40,122 | ₩42,217 | ₩39,964 | ₩42,030 | +4.76% | 345.6만 |
|---|
| 2026.01.05 | ₩39,188 | ₩40,150 | ₩39,061 | ₩40,002 | +2.08% | 325만 |
|---|
| 2026.01.02 | ₩39,001 | ₩39,235 | ₩38,347 | ₩38,934 | -0.17% | 204.8만 |
|---|
| 2025.12.31 | ₩38,774 | ₩38,814 | ₩38,494 | ₩38,654 | -0.31% | 110.5만 |
|---|
| 2025.12.30 | ₩39,074 | ₩39,074 | ₩38,627 | ₩38,694 | -0.97% | 121.5만 |
|---|
| 2025.12.29 | ₩39,148 | ₩39,735 | ₩38,808 | ₩38,988 | -0.41% | 225.6만 |
|---|
| 2025.12.26 | ₩40,095 | ₩40,148 | ₩39,288 | ₩39,588 | -1.26% | 107.4만 |
|---|
| 2025.12.24 | ₩40,215 | ₩40,322 | ₩39,748 | ₩40,269 | +0.13% | 104.8만 |
|---|
| 2025.12.23 | ₩40,656 | ₩40,656 | ₩39,955 | ₩40,215 | -1.08% | 159.6만 |
|---|
| 2025.12.22 | ₩39,948 | ₩41,383 | ₩39,679 | ₩40,856 | +2.27% | 264.6만 |
|---|
| 2025.12.19 | ₩38,921 | ₩39,855 | ₩38,905 | ₩39,508 | +1.51% | 236.5만 |
|---|
| 2025.12.18 | ₩39,455 | ₩40,189 | ₩38,547 | ₩38,681 | -1.96% | 272.6만 |
|---|
| 2025.12.17 | ₩39,735 | ₩40,434 | ₩38,761 | ₩38,801 | -2.35% | 244.4만 |
|---|
| 2025.12.16 | ₩39,515 | ₩40,242 | ₩39,013 | ₩39,468 | -0.12% | 222만 |
|---|
| 2025.12.15 | ₩40,722 | ₩40,762 | ₩39,475 | ₩39,842 | -2.16% | 246.8만 |
|---|
| 2025.12.12 | ₩41,283 | ₩41,296 | ₩40,042 | ₩40,295 | -2.39% | 356만 |
|---|
| 2025.12.11 | ₩41,443 | ₩41,790 | ₩40,635 | ₩41,163 | -0.68% | 207.6만 |
|---|
| 2025.12.10 | ₩41,176 | ₩42,243 | ₩40,736 | ₩41,590 | +1.00% | 495.3만 |
|---|
| 2025.12.09 | ₩41,363 | ₩41,676 | ₩40,989 | ₩41,176 | -0.45% | 302.7만 |
|---|
| 2025.12.08 | ₩42,117 | ₩42,323 | ₩41,336 | ₩41,590 | -1.25% | 300.9만 |
|---|
| 2025.12.05 | ₩42,337 | ₩42,374 | ₩41,082 | ₩41,269 | -2.52% | 253만 |
|---|
| 2025.12.04 | ₩41,029 | ₩42,657 | ₩40,722 | ₩42,564 | +3.74% | 345.5만 |
|---|
| 2025.12.03 | ₩39,815 | ₩41,203 | ₩39,711 | ₩41,136 | +3.32% | 281.5만 |
|---|
| 2025.12.02 | ₩40,122 | ₩40,482 | ₩39,655 | ₩39,681 | -1.10% | 242.5만 |
|---|
| 2025.12.01 | ₩40,762 | ₩40,802 | ₩39,795 | ₩39,828 | -2.29% | 273.7만 |
|---|
| 2025.11.28 | ₩41,363 | ₩41,616 | ₩40,896 | ₩41,616 | +0.61% | 111.4만 |
|---|
| 2025.11.26 | ₩41,516 | ₩41,616 | ₩40,889 | ₩41,176 | -0.82% | 177.3만 |
|---|
| 2025.11.25 | ₩40,575 | ₩41,603 | ₩40,215 | ₩41,549 | +2.40% | 293.7만 |
|---|
| 2025.11.24 | ₩39,001 | ₩40,689 | ₩38,774 | ₩40,549 | +3.97% | 387.5만 |
|---|
| 2025.11.21 | ₩36,386 | ₩39,028 | ₩36,166 | ₩38,721 | +6.42% | 422.4만 |
|---|
| 2025.11.20 | ₩37,240 | ₩38,694 | ₩36,226 | ₩36,306 | -2.51% | 688.1만 |
|---|
| 2025.11.19 | ₩35,852 | ₩36,846 | ₩35,625 | ₩36,372 | +1.45% | 323.8만 |
|---|
| 2025.11.18 | ₩35,479 | ₩36,212 | ₩34,831 | ₩35,825 | +0.98% | 393.8만 |
|---|
| 2025.11.17 | ₩35,692 | ₩36,413 | ₩35,332 | ₩35,852 | +0.45% | 370.3만 |
|---|
| 2025.11.14 | ₩34,898 | ₩36,399 | ₩34,745 | ₩35,879 | +2.81% | 594.8만 |
|---|
| 2025.11.13 | ₩37,266 | ₩37,306 | ₩35,986 | ₩36,079 | -3.19% | 406.6만 |
|---|
| 2025.11.12 | ₩38,507 | ₩38,854 | ₩37,640 | ₩37,760 | -1.94% | 304.2만 |
|---|
| 2025.11.11 | ₩37,860 | ₩38,651 | ₩37,667 | ₩38,441 | +1.53% | 187.1만 |
|---|
| 2025.11.10 | ₩38,534 | ₩39,141 | ₩37,934 | ₩38,040 | -1.28% | 333.4만 |
|---|
| 2025.11.07 | ₩36,960 | ₩37,400 | ₩35,939 | ₩37,400 | +1.19% | 451.1만 |
|---|
| 2025.11.06 | ₩39,361 | ₩39,388 | ₩37,467 | ₩37,840 | -3.86% | 739.5만 |
|---|
| 2025.11.05 | ₩39,308 | ₩40,055 | ₩38,414 | ₩39,681 | +0.95% | 763.6만 |
|---|
| 2025.11.04 | ₩39,762 | ₩40,722 | ₩39,341 | ₩39,361 | -1.01% | 405.2만 |
|---|
| 2025.11.03 | ₩41,536 | ₩41,603 | ₩39,722 | ₩40,909 | -1.51% | 321.7만 |
|---|
| 2025.10.31 | ₩40,242 | ₩41,776 | ₩39,922 | ₩41,536 | +3.22% | 428.4만 |
|---|
| 2025.10.30 | ₩39,815 | ₩40,881 | ₩39,655 | ₩39,748 | -0.17% | 375.9만 |
|---|
| 2025.10.29 | ₩40,656 | ₩41,163 | ₩39,521 | ₩39,988 | -1.64% | 365.9만 |
|---|
| 2025.10.28 | ₩41,549 | ₩41,563 | ₩40,482 | ₩40,629 | -2.22% | 273.8만 |
|---|
| 2025.10.27 | ₩41,816 | ₩42,107 | ₩40,696 | ₩41,576 | -0.57% | 502.8만 |
|---|
| 2025.10.24 | ₩42,737 | ₩42,817 | ₩42,257 | ₩42,537 | -0.47% | 283.3만 |
|---|
| 2025.10.23 | ₩41,002 | ₩42,016 | ₩40,682 | ₩41,870 | +2.12% | 268.1만 |
|---|
| 2025.10.22 | ₩42,564 | ₩42,750 | ₩39,948 | ₩40,789 | -4.17% | 769.2만 |
|---|
| 2025.10.21 | ₩44,552 | ₩44,772 | ₩43,357 | ₩43,578 | -2.19% | 390.1만 |
|---|
| 2025.10.20 | ₩42,430 | ₩45,452 | ₩42,430 | ₩44,832 | +5.66% | 669만 |
|---|
| 2025.10.17 | ₩42,150 | ₩42,590 | ₩40,762 | ₩41,363 | -1.87% | 415.9만 |
|---|
| 2025.10.16 | ₩43,271 | ₩44,151 | ₩42,457 | ₩42,804 | -1.08% | 399.6만 |
|---|
| 2025.10.15 | ₩41,389 | ₩43,057 | ₩41,229 | ₩43,057 | +4.03% | 579.4만 |
|---|
| 2025.10.14 | ₩39,628 | ₩41,509 | ₩38,681 | ₩40,709 | +2.73% | 414.4만 |
|---|
| 2025.10.13 | ₩40,976 | ₩41,136 | ₩40,108 | ₩40,402 | -1.40% | 326.4만 |
|---|
| 2025.10.10 | ₩42,844 | ₩42,924 | ₩39,988 | ₩40,495 | -5.48% | 552.6만 |
|---|