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 | ₩66,411 | ₩69,507 | ₩66,224 | ₩68,466 | +3.09% | 579.2만 |
| 2026.10.08 | ₩65,543 | ₩66,050 | ₩64,449 | ₩65,783 | +0.37% | 575만 |
| 2026.10.07 | ₩67,545 | ₩69,173 | ₩66,291 | ₩66,918 | -0.93% | 711.3만 |
| 2026.10.06 | ₩77,101 | ₩78,516 | ₩68,786 | ₩69,067 | -10.42% | 1426.7만 |
| 2026.10.05 | ₩71,976 | ₩76,127 | ₩71,322 | ₩75,766 | +5.27% | 572.8만 |
| 2026.10.02 | ₩71,923 | ₩73,110 | ₩70,868 | ₩72,069 | +0.20% | 302.6만 |
| 2026.10.01 | ₩72,323 | ₩73,227 | ₩70,788 | ₩70,962 | -1.88% | 387.5만 |
| 2026.09.30 | ₩72,403 | ₩73,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,363 |
| -0.06% |
| 357.6만 |
| 2026.09.29 | ₩71,562 | ₩73,337 | ₩70,775 | ₩72,003 | +0.62% | 358.3만 |
|---|
| 2026.09.28 | ₩70,428 | ₩72,150 | ₩70,161 | ₩71,202 | +1.10% | 250.7만 |
|---|
| 2026.09.25 | ₩72,043 | ₩72,043 | ₩69,754 | ₩71,215 | -1.15% | 349.6만 |
|---|
| 2026.09.24 | ₩67,492 | ₩71,682 | ₩66,971 | ₩71,442 | +5.85% | 573.7만 |
|---|
| 2026.09.23 | ₩70,108 | ₩70,735 | ₩67,612 | ₩67,959 | -3.06% | 529.6만 |
|---|
| 2026.09.22 | ₩69,360 | ₩71,275 | ₩68,239 | ₩70,561 | +1.73% | 348.5만 |
|---|
| 2026.09.21 | ₩69,814 | ₩69,981 | ₩68,653 | ₩69,147 | -0.96% | 438.8만 |
|---|
| 2026.09.18 | ₩68,853 | ₩69,507 | ₩67,972 | ₩68,920 | +0.10% | 672.5만 |
|---|
| 2026.09.17 | ₩65,463 | ₩69,520 | ₩65,463 | ₩68,853 | +5.18% | 857.6만 |
|---|
| 2026.09.16 | ₩64,115 | ₩65,617 | ₩63,021 | ₩63,862 | -0.40% | 381.8만 |
|---|
| 2026.09.15 | ₩62,340 | ₩63,842 | ₩62,140 | ₩63,675 | +2.14% | 304.2만 |
|---|
| 2026.09.14 | ₩60,225 | ₩62,687 | ₩60,225 | ₩62,460 | +3.71% | 727.2만 |
|---|
| 2026.09.11 | ₩61,072 | ₩61,726 | ₩60,445 | ₩60,805 | -0.44% | 175.1만 |
|---|
| 2026.09.10 | ₩60,672 | ₩61,753 | ₩59,731 | ₩60,565 | -0.18% | 228.1만 |
|---|
| 2026.09.09 | ₩62,207 | ₩63,007 | ₩61,459 | ₩61,806 | -0.64% | 228.3만 |
|---|
| 2026.09.08 | ₩62,140 | ₩63,281 | ₩61,311 | ₩62,527 | +0.62% | 213.4만 |
|---|
| 2026.09.04 | ₩62,781 | ₩63,114 | ₩62,233 | ₩62,914 | +0.21% | 144.6만 |
|---|
| 2026.09.03 | ₩63,381 | ₩63,648 | ₩61,740 | ₩62,994 | -0.61% | 211만 |
|---|
| 2026.09.02 | ₩62,660 | ₩65,023 | ₩61,499 | ₩62,927 | +0.43% | 545만 |
|---|
| 2026.09.01 | ₩62,687 | ₩63,268 | ₩62,287 | ₩62,514 | -0.28% | 241.5만 |
|---|
| 2026.08.31 | ₩62,967 | ₩63,294 | ₩61,553 | ₩63,034 | +0.11% | 328.2만 |
|---|
| 2026.08.28 | ₩65,944 | ₩66,197 | ₩63,381 | ₩63,581 | -3.58% | 485.3만 |
|---|
| 2026.08.27 | ₩65,890 | ₩67,345 | ₩65,610 | ₩66,557 | +1.01% | 530.1만 |
|---|
| 2026.08.26 | ₩66,251 | ₩66,851 | ₩65,129 | ₩65,997 | -0.38% | 671.1만 |
|---|
| 2026.08.25 | ₩64,689 | ₩67,445 | ₩64,355 | ₩66,811 | +3.28% | 572.4만 |
|---|
| 2026.08.24 | ₩65,383 | ₩65,383 | ₩63,208 | ₩64,075 | -2.00% | 435.9만 |
|---|
| 2026.08.21 | ₩63,968 | ₩66,144 | ₩63,455 | ₩65,997 | +3.17% | 1129.6만 |
|---|
| 2026.08.20 | ₩62,614 | ₩65,236 | ₩62,614 | ₩63,581 | +1.55% | 515.7만 |
|---|
| 2026.08.19 | ₩60,285 | ₩63,701 | ₩60,285 | ₩63,701 | +5.67% | 716만 |
|---|
| 2026.08.18 | ₩58,016 | ₩58,763 | ₩57,289 | ₩57,669 | -0.60% | 176.4만 |
|---|
| 2026.08.17 | ₩57,542 | ₩58,977 | ₩57,269 | ₩58,777 | +2.15% | 157.5만 |
|---|
| 2026.08.14 | ₩58,910 | ₩59,124 | ₩57,495 | ₩57,989 | -1.56% | 162.7만 |
|---|
| 2026.08.13 | ₩59,951 | ₩60,231 | ₩58,964 | ₩59,150 | -1.34% | 166.4만 |
|---|
| 2026.08.12 | ₩59,738 | ₩60,125 | ₩58,817 | ₩59,644 | -0.16% | 415.1만 |
|---|
| 2026.08.11 | ₩59,097 | ₩59,898 | ₩58,443 | ₩59,457 | +0.61% | 325.1만 |
|---|
| 2026.08.10 | ₩57,242 | ₩59,557 | ₩57,088 | ₩59,137 | +3.31% | 311만 |
|---|
| 2026.08.07 | ₩55,146 | ₩57,562 | ₩55,146 | ₩57,442 | +4.16% | 228만 |
|---|
| 2026.08.06 | ₩54,573 | ₩54,813 | ₩53,865 | ₩54,119 | -0.83% | 158.3만 |
|---|
| 2026.08.05 | ₩54,479 | ₩55,640 | ₩54,439 | ₩55,040 | +1.03% | 209.9만 |
|---|
| 2026.08.04 | ₩53,612 | ₩54,573 | ₩52,891 | ₩54,319 | +1.32% | 156만 |
|---|
| 2026.08.03 | ₩51,476 | ₩53,331 | ₩50,288 | ₩52,878 | +2.72% | 309.9만 |
|---|
| 2026.07.31 | ₩52,811 | ₩52,971 | ₩50,742 | ₩51,463 | -2.55% | 197.7만 |
|---|
| 2026.07.30 | ₩50,462 | ₩52,477 | ₩50,235 | ₩52,397 | +3.83% | 255.3만 |
|---|
| 2026.07.29 | ₩50,342 | ₩51,370 | ₩49,381 | ₩50,048 | -0.58% | 426.9만 |
|---|
| 2026.07.28 | ₩50,315 | ₩50,582 | ₩48,867 | ₩50,475 | +0.32% | 219.5만 |
|---|
| 2026.07.27 | ₩51,236 | ₩51,997 | ₩50,062 | ₩50,435 | -1.56% | 162.7만 |
|---|
| 2026.07.24 | ₩52,117 | ₩52,370 | ₩50,288 | ₩50,462 | -3.18% | 204.9만 |
|---|
| 2026.07.23 | ₩51,303 | ₩52,664 | ₩51,303 | ₩51,810 | +0.99% | 146.4만 |
|---|
| 2026.07.22 | ₩52,397 | ₩52,717 | ₩51,623 | ₩51,850 | -1.04% | 163.8만 |
|---|
| 2026.07.21 | ₩50,996 | ₩52,991 | ₩50,355 | ₩52,798 | +3.53% | 234.8만 |
|---|
| 2026.07.20 | ₩52,824 | ₩52,931 | ₩50,976 | ₩51,089 | -3.28% | 399만 |
|---|
| 2026.07.17 | ₩52,571 | ₩53,532 | ₩52,037 | ₩53,211 | +1.22% | 351.8만 |
|---|
| 2026.07.16 | ₩55,320 | ₩55,477 | ₩52,557 | ₩53,505 | -3.28% | 373.8만 |
|---|
| 2026.07.15 | ₩55,066 | ₩55,220 | ₩54,059 | ₩55,013 | -0.10% | 154.9만 |
|---|
| 2026.07.14 | ₩54,880 | ₩55,173 | ₩53,678 | ₩54,786 | -0.17% | 273.3만 |
|---|
| 2026.07.13 | ₩54,573 | ₩55,240 | ₩53,497 | ₩54,172 | -0.73% | 404.2만 |
|---|
| 2026.07.10 | ₩57,282 | ₩57,469 | ₩54,039 | ₩55,146 | -3.73% | 379.4만 |
|---|
| 2026.07.09 | ₩55,961 | ₩58,576 | ₩55,827 | ₩57,389 | +2.55% | 282.2만 |
|---|
| 2026.07.08 | ₩55,440 | ₩56,228 | ₩54,306 | ₩55,881 | +0.79% | 375.9만 |
|---|
| 2026.07.07 | ₩58,083 | ₩58,670 | ₩55,987 | ₩56,855 | -2.11% | 286.3만 |
|---|
| 2026.07.06 | ₩57,028 | ₩59,344 | ₩56,615 | ₩58,149 | +1.97% | 382.3만 |
|---|
| 2026.07.02 | ₩57,389 | ₩58,603 | ₩56,448 | ₩57,269 | -0.21% | 467.4만 |
|---|
| 2026.07.01 | ₩56,121 | ₩57,829 | ₩55,820 | ₩56,882 | +1.36% | 475.9만 |
|---|
| 2026.06.30 | ₩56,428 | ₩56,615 | ₩55,360 | ₩56,134 | -0.52% | 546.3만 |
|---|
| 2026.06.29 | ₩55,667 | ₩56,988 | ₩55,146 | ₩56,535 | +1.56% | 585.8만 |
|---|
| 2026.06.26 | ₩53,145 | ₩56,253 | ₩53,145 | ₩55,293 | +4.04% | 680.4만 |
|---|
| 2026.06.25 | ₩52,090 | ₩54,146 | ₩52,077 | ₩53,532 | +2.77% | 480.8만 |
|---|
| 2026.06.24 | ₩49,114 | ₩52,090 | ₩49,114 | ₩51,490 | +4.84% | 586.7만 |
|---|
| 2026.06.23 | ₩47,472 | ₩49,574 | ₩47,459 | ₩48,060 | +1.24% | 481.3만 |
|---|
| 2026.06.22 | ₩49,381 | ₩50,329 | ₩48,180 | ₩48,580 | -1.62% | 480.9만 |
|---|
| 2026.06.18 | ₩48,180 | ₩49,321 | ₩47,886 | ₩49,194 | +2.11% | 641.2만 |
|---|
| 2026.06.17 | ₩46,578 | ₩48,994 | ₩46,271 | ₩46,765 | +0.40% | 449.7만 |
|---|
| 2026.06.16 | ₩46,698 | ₩47,519 | ₩46,505 | ₩46,552 | -0.31% | 251.6만 |
|---|
| 2026.06.15 | ₩45,924 | ₩47,326 | ₩45,818 | ₩46,845 | +2.01% | 364만 |
|---|
| 2026.06.12 | ₩45,217 | ₩45,964 | ₩44,203 | ₩44,670 | -1.21% | 347.9만 |
|---|
| 2026.06.11 | ₩44,123 | ₩44,963 | ₩43,348 | ₩44,910 | +1.78% | 320만 |
|---|
| 2026.06.10 | ₩44,536 | ₩45,884 | ₩43,816 | ₩43,842 | -1.56% | 191.7만 |
|---|
| 2026.06.09 | ₩44,776 | ₩45,564 | ₩42,668 | ₩44,790 | +0.03% | 350.5만 |
|---|
| 2026.06.08 | ₩45,524 | ₩45,684 | ₩43,989 | ₩44,243 | -2.81% | 198.6만 |
|---|
| 2026.06.05 | ₩47,659 | ₩47,759 | ₩43,869 | ₩44,590 | -6.44% | 437.8만 |
|---|
| 2026.06.04 | ₩45,364 | ₩49,781 | ₩45,364 | ₩48,407 | +6.71% | 696만 |
|---|
| 2026.06.03 | ₩45,110 | ₩45,390 | ₩43,976 | ₩45,270 | +0.36% | 425.6만 |
|---|
| 2026.06.02 | ₩45,764 | ₩45,784 | ₩45,003 | ₩45,377 | -0.85% | 237.6만 |
|---|
| 2026.06.01 | ₩45,818 | ₩46,879 | ₩44,897 | ₩46,378 | +1.22% | 363.1만 |
|---|
| 2026.05.29 | ₩45,657 | ₩46,865 | ₩44,963 | ₩46,231 | +1.26% | 372.6만 |
|---|
| 2026.05.28 | ₩42,641 | ₩45,797 | ₩42,508 | ₩45,537 | +6.79% | 336.8만 |
|---|
| 2026.05.27 | ₩41,927 | ₩43,028 | ₩41,573 | ₩42,788 | +2.05% | 234.2만 |
|---|
| 2026.05.26 | ₩41,427 | ₩42,234 | ₩40,959 | ₩41,774 | +0.84% | 150.4만 |
|---|
| 2026.05.22 | ₩40,933 | ₩41,680 | ₩40,719 | ₩40,933 | 0.00% | 205.6만 |
|---|
| 2026.05.21 | ₩39,051 | ₩40,866 | ₩38,704 | ₩40,746 | +4.34% | 196.9만 |
|---|
| 2026.05.20 | ₩37,877 | ₩39,558 | ₩37,610 | ₩39,425 | +4.09% | 230.5만 |
|---|
| 2026.05.19 | ₩37,329 | ₩37,883 | ₩36,715 | ₩37,530 | +0.54% | 279.7만 |
|---|
| 2026.05.18 | ₩37,930 | ₩38,717 | ₩37,156 | ₩37,516 | -1.09% | 191.5만 |
|---|
| 2026.05.15 | ₩38,330 | ₩38,584 | ₩37,436 | ₩37,570 | -1.98% | 269.5만 |
|---|
| 2026.05.14 | ₩39,878 | ₩40,239 | ₩38,924 | ₩38,944 | -2.34% | 133.8만 |
|---|
| 2026.05.13 | ₩39,785 | ₩40,039 | ₩39,333 | ₩39,545 | -0.60% | 109만 |
|---|
| 2026.05.12 | ₩39,838 | ₩40,212 | ₩38,811 | ₩39,665 | -0.44% | 180.8만 |
|---|
| 2026.05.11 | ₩40,426 | ₩41,280 | ₩39,905 | ₩39,959 | -1.16% | 329.6만 |
|---|
| 2026.05.08 | ₩40,199 | ₩40,746 | ₩39,198 | ₩40,679 | +1.20% | 621.1만 |
|---|
| 2026.05.07 | ₩41,373 | ₩41,507 | ₩39,965 | ₩40,546 | -2.00% | 255만 |
|---|
| 2026.05.06 | ₩39,972 | ₩41,520 | ₩39,467 | ₩41,453 | +3.71% | 181.6만 |
|---|
| 2026.05.05 | ₩40,733 | ₩41,293 | ₩39,258 | ₩39,745 | -2.42% | 467만 |
|---|
| 2026.05.04 | ₩40,292 | ₩41,273 | ₩40,185 | ₩40,813 | +1.29% | 189만 |
|---|
| 2026.05.01 | ₩40,079 | ₩40,579 | ₩39,391 | ₩40,439 | +0.90% | 144.6만 |
|---|
| 2026.04.30 | ₩38,317 | ₩40,259 | ₩38,183 | ₩39,865 | +4.04% | 152.8만 |
|---|
| 2026.04.29 | ₩39,091 | ₩39,258 | ₩37,283 | ₩38,077 | -2.59% | 204.8만 |
|---|
| 2026.04.28 | ₩39,425 | ₩39,932 | ₩38,998 | ₩39,478 | +0.14% | 134.7만 |
|---|
| 2026.04.27 | ₩39,518 | ₩40,799 | ₩39,478 | ₩39,918 | +1.01% | 230.9만 |
|---|
| 2026.04.24 | ₩39,912 | ₩40,326 | ₩39,131 | ₩39,425 | -1.22% | 189만 |
|---|
| 2026.04.23 | ₩40,959 | ₩41,093 | ₩38,811 | ₩39,772 | -2.90% | 342.2만 |
|---|
| 2026.04.22 | ₩41,747 | ₩41,880 | ₩40,866 | ₩41,213 | -1.28% | 142.1만 |
|---|
| 2026.04.21 | ₩41,920 | ₩42,521 | ₩40,906 | ₩40,986 | -2.23% | 264.8만 |
|---|
| 2026.04.20 | ₩41,040 | ₩42,047 | ₩40,959 | ₩41,694 | +1.59% | 150.8만 |
|---|
| 2026.04.17 | ₩40,839 | ₩41,754 | ₩40,734 | ₩41,093 | +0.62% | 392.1만 |
|---|
| 2026.04.16 | ₩40,506 | ₩40,666 | ₩39,131 | ₩39,825 | -1.68% | 322.8만 |
|---|
| 2026.04.15 | ₩39,305 | ₩40,339 | ₩39,251 | ₩39,959 | +1.66% | 318.6만 |
|---|
| 2026.04.14 | ₩37,770 | ₩39,438 | ₩37,716 | ₩39,104 | +3.53% | 355.2만 |
|---|
| 2026.04.13 | ₩35,421 | ₩37,409 | ₩35,381 | ₩37,236 | +5.12% | 123.2만 |
|---|
| 2026.04.10 | ₩36,315 | ₩36,529 | ₩35,167 | ₩35,608 | -1.95% | 192.2만 |
|---|
| 2026.04.09 | ₩36,836 | ₩36,876 | ₩36,021 | ₩36,128 | -1.92% | 167.4만 |
|---|
| 2026.04.08 | ₩38,090 | ₩38,571 | ₩36,755 | ₩37,116 | -2.56% | 174.8만 |
|---|
| 2026.04.07 | ₩36,048 | ₩36,355 | ₩35,301 | ₩36,248 | +0.56% | 181.2만 |
|---|
| 2026.04.06 | ₩36,515 | ₩37,102 | ₩36,358 | ₩36,382 | -0.37% | 118.5만 |
|---|
| 2026.04.02 | ₩34,980 | ₩36,956 | ₩34,807 | ₩36,515 | +4.39% | 215.5만 |
|---|
| 2026.04.01 | ₩35,741 | ₩36,822 | ₩35,741 | ₩36,155 | +1.16% | 222.4만 |
|---|
| 2026.03.31 | ₩33,793 | ₩35,341 | ₩33,779 | ₩35,261 | +4.34% | 273.7만 |
|---|
| 2026.03.30 | ₩33,632 | ₩33,635 | ₩32,832 | ₩33,125 | -1.51% | 203.3만 |
|---|
| 2026.03.27 | ₩35,087 | ₩35,114 | ₩33,047 | ₩33,379 | -4.87% | 421.5만 |
|---|
| 2026.03.26 | ₩35,341 | ₩36,482 | ₩35,341 | ₩35,381 | +0.11% | 226.6만 |
|---|
| 2026.03.25 | ₩36,061 | ₩36,876 | ₩35,801 | ₩35,848 | -0.59% | 254.7만 |
|---|
| 2026.03.24 | ₩35,167 | ₩35,774 | ₩34,700 | ₩35,548 | +1.08% | 255.9만 |
|---|
| 2026.03.23 | ₩35,474 | ₩36,242 | ₩35,194 | ₩35,541 | +0.19% | 465.2만 |
|---|
| 2026.03.20 | ₩35,394 | ₩35,808 | ₩34,435 | ₩34,767 | -1.77% | 462.6만 |
|---|
| 2026.03.19 | ₩34,593 | ₩36,255 | ₩34,366 | ₩35,634 | +3.01% | 262.9만 |
|---|
| 2026.03.18 | ₩35,915 | ₩36,101 | ₩35,141 | ₩35,154 | -2.12% | 303만 |
|---|
| 2026.03.17 | ₩35,621 | ₩36,462 | ₩35,581 | ₩36,302 | +1.91% | 190.5만 |
|---|
| 2026.03.16 | ₩35,674 | ₩36,168 | ₩35,087 | ₩35,434 | -0.67% | 251.1만 |
|---|
| 2026.03.13 | ₩35,261 | ₩35,901 | ₩34,860 | ₩35,181 | -0.23% | 292.5만 |
|---|
| 2026.03.12 | ₩36,395 | ₩36,395 | ₩34,820 | ₩34,927 | -4.03% | 342.9만 |
|---|
| 2026.03.11 | ₩37,196 | ₩37,460 | ₩36,468 | ₩36,929 | -0.72% | 193.5만 |
|---|
| 2026.03.10 | ₩37,957 | ₩38,357 | ₩37,136 | ₩37,276 | -1.79% | 198.9만 |
|---|
| 2026.03.09 | ₩36,902 | ₩38,624 | ₩36,662 | ₩38,450 | +4.20% | 304.8만 |
|---|
| 2026.03.06 | ₩37,476 | ₩38,023 | ₩37,183 | ₩37,530 | +0.14% | 258.3만 |
|---|
| 2026.03.05 | ₩38,797 | ₩39,378 | ₩37,957 | ₩38,410 | -1.00% | 219.7만 |
|---|
| 2026.03.04 | ₩39,251 | ₩39,918 | ₩38,697 | ₩39,385 | +0.34% | 159.1만 |
|---|
| 2026.03.03 | ₩38,370 | ₩39,485 | ₩37,409 | ₩38,797 | +1.11% | 385.3만 |
|---|
| 2026.03.02 | ₩38,731 | ₩40,052 | ₩38,492 | ₩39,918 | +3.07% | 292.1만 |
|---|
| 2026.02.27 | ₩39,878 | ₩40,412 | ₩39,438 | ₩40,012 | +0.33% | 212.7만 |
|---|
| 2026.02.26 | ₩39,371 | ₩40,826 | ₩38,704 | ₩40,786 | +3.59% | 264.2만 |
|---|
| 2026.02.25 | ₩39,692 | ₩40,052 | ₩39,018 | ₩39,024 | -1.68% | 209.7만 |
|---|
| 2026.02.24 | ₩38,357 | ₩39,585 | ₩38,357 | ₩39,385 | +2.68% | 193.4만 |
|---|
| 2026.02.23 | ₩38,077 | ₩38,724 | ₩37,556 | ₩38,344 | +0.70% | 264.8만 |
|---|
| 2026.02.20 | ₩39,491 | ₩39,772 | ₩38,097 | ₩38,450 | -2.64% | 401.1만 |
|---|
| 2026.02.19 | ₩39,398 | ₩39,918 | ₩38,891 | ₩39,865 | +1.19% | 171.3만 |
|---|
| 2026.02.18 | ₩38,544 | ₩40,105 | ₩38,426 | ₩39,585 | +2.70% | 297.8만 |
|---|
| 2026.02.17 | ₩37,970 | ₩39,138 | ₩37,690 | ₩38,611 | +1.69% | 254.4만 |
|---|
| 2026.02.13 | ₩37,663 | ₩38,904 | ₩37,476 | ₩37,850 | +0.50% | 293.9만 |
|---|
| 2026.02.12 | ₩38,611 | ₩38,664 | ₩36,629 | ₩37,169 | -3.73% | 259만 |
|---|
| 2026.02.11 | ₩38,931 | ₩39,091 | ₩37,389 | ₩38,357 | -1.47% | 257.5만 |
|---|
| 2026.02.10 | ₩39,078 | ₩39,652 | ₩38,651 | ₩38,877 | -0.51% | 150.7만 |
|---|
| 2026.02.09 | ₩38,410 | ₩38,924 | ₩37,623 | ₩38,811 | +1.04% | 302.5만 |
|---|
| 2026.02.06 | ₩37,489 | ₩38,584 | ₩36,889 | ₩38,424 | +2.49% | 349.4만 |
|---|
| 2026.02.05 | ₩38,370 | ₩39,111 | ₩36,515 | ₩36,689 | -4.38% | 727.6만 |
|---|
| 2026.02.04 | ₩40,519 | ₩40,519 | ₩37,977 | ₩38,944 | -3.89% | 397.2만 |
|---|
| 2026.02.03 | ₩41,080 | ₩41,867 | ₩39,625 | ₩40,466 | -1.49% | 412.2만 |
|---|
| 2026.02.02 | ₩40,412 | ₩41,306 | ₩40,265 | ₩40,866 | +1.12% | 246.5만 |
|---|
| 2026.01.30 | ₩41,293 | ₩41,867 | ₩40,386 | ₩40,612 | -1.65% | 410만 |
|---|
| 2026.01.29 | ₩41,827 | ₩42,047 | ₩41,140 | ₩41,840 | +0.03% | 425만 |
|---|
| 2026.01.28 | ₩43,429 | ₩43,442 | ₩42,011 | ₩42,014 | -3.26% | 312.2만 |
|---|
| 2026.01.27 | ₩43,722 | ₩44,243 | ₩42,981 | ₩43,268 | -1.04% | 193.3만 |
|---|
| 2026.01.26 | ₩43,355 | ₩44,029 | ₩42,735 | ₩43,348 | -0.02% | 222.2만 |
|---|
| 2026.01.23 | ₩45,564 | ₩45,624 | ₩43,395 | ₩43,549 | -4.42% | 299.6만 |
|---|
| 2026.01.22 | ₩43,562 | ₩45,898 | ₩43,362 | ₩45,697 | +4.90% | 487.1만 |
|---|
| 2026.01.21 | ₩42,361 | ₩43,489 | ₩41,854 | ₩43,242 | +2.08% | 337.6만 |
|---|
| 2026.01.20 | ₩41,200 | ₩42,654 | ₩40,866 | ₩42,187 | +2.40% | 220.3만 |
|---|
| 2026.01.16 | ₩42,855 | ₩43,295 | ₩42,014 | ₩42,468 | -0.90% | 203.9만 |
|---|
| 2026.01.15 | ₩43,602 | ₩43,735 | ₩42,692 | ₩42,788 | -1.87% | 251.1만 |
|---|
| 2026.01.14 | ₩42,481 | ₩43,455 | ₩42,346 | ₩43,415 | +2.20% | 286.2만 |
|---|
| 2026.01.13 | ₩42,748 | ₩43,082 | ₩41,734 | ₩42,654 | -0.22% | 186.1만 |
|---|
| 2026.01.12 | ₩41,827 | ₩42,801 | ₩41,320 | ₩42,441 | +1.47% | 384.7만 |
|---|
| 2026.01.09 | ₩41,694 | ₩41,927 | ₩40,606 | ₩40,773 | -2.21% | 246.6만 |
|---|
| 2026.01.08 | ₩42,534 | ₩42,534 | ₩41,120 | ₩41,253 | -3.01% | 264.6만 |
|---|
| 2026.01.07 | ₩42,227 | ₩43,589 | ₩42,214 | ₩42,828 | +1.42% | 379.7만 |
|---|
| 2026.01.06 | ₩40,132 | ₩42,227 | ₩39,975 | ₩42,041 | +4.76% | 345.6만 |
|---|
| 2026.01.05 | ₩39,198 | ₩40,160 | ₩39,071 | ₩40,012 | +2.08% | 325만 |
|---|
| 2026.01.02 | ₩39,011 | ₩39,245 | ₩38,357 | ₩38,944 | -0.17% | 204.8만 |
|---|
| 2025.12.31 | ₩38,784 | ₩38,824 | ₩38,504 | ₩38,664 | -0.31% | 110.5만 |
|---|
| 2025.12.30 | ₩39,084 | ₩39,084 | ₩38,637 | ₩38,704 | -0.97% | 121.5만 |
|---|
| 2025.12.29 | ₩39,158 | ₩39,745 | ₩38,817 | ₩38,998 | -0.41% | 225.6만 |
|---|
| 2025.12.26 | ₩40,105 | ₩40,159 | ₩39,298 | ₩39,598 | -1.26% | 107.4만 |
|---|
| 2025.12.24 | ₩40,225 | ₩40,332 | ₩39,758 | ₩40,279 | +0.13% | 104.8만 |
|---|
| 2025.12.23 | ₩40,666 | ₩40,666 | ₩39,965 | ₩40,225 | -1.08% | 159.6만 |
|---|
| 2025.12.22 | ₩39,959 | ₩41,393 | ₩39,689 | ₩40,866 | +2.27% | 264.6만 |
|---|
| 2025.12.19 | ₩38,931 | ₩39,865 | ₩38,915 | ₩39,518 | +1.51% | 236.5만 |
|---|
| 2025.12.18 | ₩39,465 | ₩40,199 | ₩38,557 | ₩38,691 | -1.96% | 272.6만 |
|---|
| 2025.12.17 | ₩39,745 | ₩40,444 | ₩38,771 | ₩38,811 | -2.35% | 244.4만 |
|---|
| 2025.12.16 | ₩39,525 | ₩40,252 | ₩39,023 | ₩39,478 | -0.12% | 222만 |
|---|
| 2025.12.15 | ₩40,733 | ₩40,773 | ₩39,485 | ₩39,852 | -2.16% | 246.8만 |
|---|
| 2025.12.12 | ₩41,293 | ₩41,306 | ₩40,052 | ₩40,306 | -2.39% | 356만 |
|---|
| 2025.12.11 | ₩41,453 | ₩41,800 | ₩40,646 | ₩41,173 | -0.68% | 207.6만 |
|---|
| 2025.12.10 | ₩41,186 | ₩42,254 | ₩40,746 | ₩41,600 | +1.00% | 495.3만 |
|---|
| 2025.12.09 | ₩41,373 | ₩41,687 | ₩41,000 | ₩41,186 | -0.45% | 302.7만 |
|---|
| 2025.12.08 | ₩42,127 | ₩42,334 | ₩41,347 | ₩41,600 | -1.25% | 300.9만 |
|---|
| 2025.12.05 | ₩42,347 | ₩42,385 | ₩41,093 | ₩41,280 | -2.52% | 253만 |
|---|
| 2025.12.04 | ₩41,040 | ₩42,668 | ₩40,733 | ₩42,574 | +3.74% | 345.5만 |
|---|
| 2025.12.03 | ₩39,825 | ₩41,213 | ₩39,721 | ₩41,146 | +3.32% | 281.5만 |
|---|
| 2025.12.02 | ₩40,132 | ₩40,492 | ₩39,665 | ₩39,692 | -1.10% | 242.5만 |
|---|
| 2025.12.01 | ₩40,773 | ₩40,813 | ₩39,805 | ₩39,838 | -2.29% | 273.7만 |
|---|
| 2025.11.28 | ₩41,373 | ₩41,627 | ₩40,906 | ₩41,627 | +0.61% | 111.4만 |
|---|
| 2025.11.26 | ₩41,527 | ₩41,627 | ₩40,899 | ₩41,186 | -0.82% | 177.3만 |
|---|
| 2025.11.25 | ₩40,586 | ₩41,613 | ₩40,225 | ₩41,560 | +2.40% | 293.7만 |
|---|
| 2025.11.24 | ₩39,011 | ₩40,699 | ₩38,784 | ₩40,559 | +3.97% | 387.5만 |
|---|
| 2025.11.21 | ₩36,395 | ₩39,038 | ₩36,175 | ₩38,731 | +6.42% | 422.4만 |
|---|
| 2025.11.20 | ₩37,249 | ₩38,704 | ₩36,235 | ₩36,315 | -2.51% | 688.1만 |
|---|
| 2025.11.19 | ₩35,861 | ₩36,856 | ₩35,634 | ₩36,382 | +1.45% | 323.8만 |
|---|
| 2025.11.18 | ₩35,488 | ₩36,222 | ₩34,840 | ₩35,835 | +0.98% | 393.8만 |
|---|
| 2025.11.17 | ₩35,701 | ₩36,422 | ₩35,341 | ₩35,861 | +0.45% | 370.3만 |
|---|
| 2025.11.14 | ₩34,907 | ₩36,408 | ₩34,754 | ₩35,888 | +2.81% | 594.8만 |
|---|
| 2025.11.13 | ₩37,276 | ₩37,316 | ₩35,995 | ₩36,088 | -3.19% | 406.6만 |
|---|
| 2025.11.12 | ₩38,517 | ₩38,864 | ₩37,650 | ₩37,770 | -1.94% | 304.2만 |
|---|
| 2025.11.11 | ₩37,870 | ₩38,661 | ₩37,676 | ₩38,450 | +1.53% | 187.1만 |
|---|
| 2025.11.10 | ₩38,544 | ₩39,151 | ₩37,943 | ₩38,050 | -1.28% | 333.4만 |
|---|
| 2025.11.07 | ₩36,969 | ₩37,409 | ₩35,948 | ₩37,409 | +1.19% | 451.1만 |
|---|
| 2025.11.06 | ₩39,371 | ₩39,398 | ₩37,476 | ₩37,850 | -3.86% | 739.5만 |
|---|
| 2025.11.05 | ₩39,318 | ₩40,065 | ₩38,424 | ₩39,692 | +0.95% | 763.6만 |
|---|
| 2025.11.04 | ₩39,772 | ₩40,733 | ₩39,351 | ₩39,371 | -1.01% | 405.2만 |
|---|
| 2025.11.03 | ₩41,547 | ₩41,613 | ₩39,732 | ₩40,919 | -1.51% | 321.7만 |
|---|
| 2025.10.31 | ₩40,252 | ₩41,787 | ₩39,932 | ₩41,547 | +3.22% | 428.4만 |
|---|
| 2025.10.30 | ₩39,825 | ₩40,891 | ₩39,665 | ₩39,758 | -0.17% | 375.9만 |
|---|
| 2025.10.29 | ₩40,666 | ₩41,173 | ₩39,531 | ₩39,999 | -1.64% | 365.9만 |
|---|
| 2025.10.28 | ₩41,560 | ₩41,573 | ₩40,492 | ₩40,639 | -2.22% | 273.8만 |
|---|
| 2025.10.27 | ₩41,827 | ₩42,118 | ₩40,706 | ₩41,587 | -0.57% | 502.8만 |
|---|
| 2025.10.24 | ₩42,748 | ₩42,828 | ₩42,267 | ₩42,548 | -0.47% | 283.3만 |
|---|
| 2025.10.23 | ₩41,013 | ₩42,027 | ₩40,693 | ₩41,880 | +2.12% | 268.1만 |
|---|
| 2025.10.22 | ₩42,574 | ₩42,761 | ₩39,959 | ₩40,799 | -4.17% | 769.2만 |
|---|
| 2025.10.21 | ₩44,563 | ₩44,783 | ₩43,368 | ₩43,589 | -2.19% | 390.1만 |
|---|
| 2025.10.20 | ₩42,441 | ₩45,464 | ₩42,441 | ₩44,843 | +5.66% | 669만 |
|---|
| 2025.10.17 | ₩42,161 | ₩42,601 | ₩40,773 | ₩41,373 | -1.87% | 415.9만 |
|---|
| 2025.10.16 | ₩43,282 | ₩44,163 | ₩42,468 | ₩42,815 | -1.08% | 399.6만 |
|---|
| 2025.10.15 | ₩41,400 | ₩43,068 | ₩41,240 | ₩43,068 | +4.03% | 579.4만 |
|---|
| 2025.10.14 | ₩39,638 | ₩41,520 | ₩38,691 | ₩40,719 | +2.73% | 414.4만 |
|---|
| 2025.10.13 | ₩40,986 | ₩41,146 | ₩40,119 | ₩40,412 | -1.40% | 326.4만 |
|---|
| 2025.10.10 | ₩42,855 | ₩42,935 | ₩39,999 | ₩40,506 | -5.48% | 552.6만 |
|---|