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 | ₩66,402 | ₩69,498 | ₩66,215 | ₩68,457 | +3.09% | 579.2만 |
| 2026.10.08 | ₩65,534 | ₩66,041 | ₩64,440 | ₩65,775 | +0.37% | 575만 |
| 2026.10.07 | ₩67,536 | ₩69,164 | ₩66,282 | ₩66,909 | -0.93% | 711.3만 |
| 2026.10.06 | ₩77,091 | ₩78,505 | ₩68,777 | ₩69,057 | -10.42% | 1426.7만 |
| 2026.10.05 | ₩71,966 | ₩76,116 | ₩71,312 | ₩75,756 | +5.27% | 572.8만 |
| 2026.10.02 | ₩71,913 | ₩73,101 | ₩70,859 | ₩72,060 | +0.20% | 302.6만 |
| 2026.10.01 | ₩72,313 | ₩73,217 | ₩70,779 | ₩70,952 | -1.88% | 387.5만 |
| 2026.09.30 | ₩72,393 | ₩73,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,353 |
| -0.06% |
| 357.6만 |
| 2026.09.29 | ₩71,553 | ₩73,327 | ₩70,765 | ₩71,993 | +0.62% | 358.3만 |
|---|
| 2026.09.28 | ₩70,418 | ₩72,140 | ₩70,152 | ₩71,192 | +1.10% | 250.7만 |
|---|
| 2026.09.25 | ₩72,033 | ₩72,033 | ₩69,745 | ₩71,206 | -1.15% | 349.6만 |
|---|
| 2026.09.24 | ₩67,483 | ₩71,673 | ₩66,962 | ₩71,433 | +5.85% | 573.7만 |
|---|
| 2026.09.23 | ₩70,098 | ₩70,725 | ₩67,603 | ₩67,950 | -3.06% | 529.6만 |
|---|
| 2026.09.22 | ₩69,351 | ₩71,266 | ₩68,230 | ₩70,552 | +1.73% | 348.5만 |
|---|
| 2026.09.21 | ₩69,805 | ₩69,971 | ₩68,644 | ₩69,137 | -0.96% | 438.8만 |
|---|
| 2026.09.18 | ₩68,844 | ₩69,498 | ₩67,963 | ₩68,910 | +0.10% | 672.5만 |
|---|
| 2026.09.17 | ₩65,454 | ₩69,511 | ₩65,454 | ₩68,844 | +5.18% | 857.6만 |
|---|
| 2026.09.16 | ₩64,106 | ₩65,608 | ₩63,012 | ₩63,853 | -0.40% | 381.8만 |
|---|
| 2026.09.15 | ₩62,332 | ₩63,833 | ₩62,132 | ₩63,666 | +2.14% | 304.2만 |
|---|
| 2026.09.14 | ₩60,217 | ₩62,679 | ₩60,217 | ₩62,452 | +3.71% | 727.2만 |
|---|
| 2026.09.11 | ₩61,064 | ₩61,718 | ₩60,437 | ₩60,797 | -0.44% | 175.1만 |
|---|
| 2026.09.10 | ₩60,664 | ₩61,745 | ₩59,723 | ₩60,557 | -0.18% | 228.1만 |
|---|
| 2026.09.09 | ₩62,198 | ₩62,999 | ₩61,451 | ₩61,798 | -0.64% | 228.3만 |
|---|
| 2026.09.08 | ₩62,132 | ₩63,272 | ₩61,303 | ₩62,519 | +0.62% | 213.4만 |
|---|
| 2026.09.04 | ₩62,772 | ₩63,106 | ₩62,225 | ₩62,906 | +0.21% | 144.6만 |
|---|
| 2026.09.03 | ₩63,373 | ₩63,639 | ₩61,731 | ₩62,986 | -0.61% | 211만 |
|---|
| 2026.09.02 | ₩62,652 | ₩65,014 | ₩61,491 | ₩62,919 | +0.43% | 545만 |
|---|
| 2026.09.01 | ₩62,679 | ₩63,259 | ₩62,278 | ₩62,505 | -0.28% | 241.5만 |
|---|
| 2026.08.31 | ₩62,959 | ₩63,286 | ₩61,544 | ₩63,026 | +0.11% | 328.2만 |
|---|
| 2026.08.28 | ₩65,935 | ₩66,188 | ₩63,373 | ₩63,573 | -3.58% | 485.3만 |
|---|
| 2026.08.27 | ₩65,881 | ₩67,336 | ₩65,601 | ₩66,549 | +1.01% | 530.1만 |
|---|
| 2026.08.26 | ₩66,242 | ₩66,842 | ₩65,121 | ₩65,988 | -0.38% | 671.1만 |
|---|
| 2026.08.25 | ₩64,680 | ₩67,436 | ₩64,347 | ₩66,802 | +3.28% | 572.4만 |
|---|
| 2026.08.24 | ₩65,374 | ₩65,374 | ₩63,199 | ₩64,066 | -2.00% | 435.9만 |
|---|
| 2026.08.21 | ₩63,960 | ₩66,135 | ₩63,446 | ₩65,988 | +3.17% | 1129.6만 |
|---|
| 2026.08.20 | ₩62,605 | ₩65,227 | ₩62,605 | ₩63,573 | +1.55% | 515.7만 |
|---|
| 2026.08.19 | ₩60,277 | ₩63,693 | ₩60,277 | ₩63,693 | +5.67% | 716만 |
|---|
| 2026.08.18 | ₩58,008 | ₩58,755 | ₩57,281 | ₩57,661 | -0.60% | 176.4만 |
|---|
| 2026.08.17 | ₩57,534 | ₩58,969 | ₩57,261 | ₩58,769 | +2.15% | 157.5만 |
|---|
| 2026.08.14 | ₩58,902 | ₩59,116 | ₩57,488 | ₩57,981 | -1.56% | 162.7만 |
|---|
| 2026.08.13 | ₩59,943 | ₩60,223 | ₩58,956 | ₩59,142 | -1.34% | 166.4만 |
|---|
| 2026.08.12 | ₩59,730 | ₩60,117 | ₩58,809 | ₩59,636 | -0.16% | 415.1만 |
|---|
| 2026.08.11 | ₩59,089 | ₩59,890 | ₩58,435 | ₩59,449 | +0.61% | 325.1만 |
|---|
| 2026.08.10 | ₩57,234 | ₩59,549 | ₩57,081 | ₩59,129 | +3.31% | 311만 |
|---|
| 2026.08.07 | ₩55,139 | ₩57,554 | ₩55,139 | ₩57,434 | +4.16% | 228만 |
|---|
| 2026.08.06 | ₩54,565 | ₩54,805 | ₩53,858 | ₩54,112 | -0.83% | 158.3만 |
|---|
| 2026.08.05 | ₩54,472 | ₩55,633 | ₩54,432 | ₩55,032 | +1.03% | 209.9만 |
|---|
| 2026.08.04 | ₩53,604 | ₩54,565 | ₩52,884 | ₩54,312 | +1.32% | 156만 |
|---|
| 2026.08.03 | ₩51,469 | ₩53,324 | ₩50,282 | ₩52,871 | +2.72% | 309.9만 |
|---|
| 2026.07.31 | ₩52,804 | ₩52,964 | ₩50,735 | ₩51,456 | -2.55% | 197.7만 |
|---|
| 2026.07.30 | ₩50,455 | ₩52,470 | ₩50,228 | ₩52,390 | +3.83% | 255.3만 |
|---|
| 2026.07.29 | ₩50,335 | ₩51,363 | ₩49,374 | ₩50,042 | -0.58% | 426.9만 |
|---|
| 2026.07.28 | ₩50,308 | ₩50,575 | ₩48,861 | ₩50,469 | +0.32% | 219.5만 |
|---|
| 2026.07.27 | ₩51,229 | ₩51,990 | ₩50,055 | ₩50,428 | -1.56% | 162.7만 |
|---|
| 2026.07.24 | ₩52,110 | ₩52,363 | ₩50,282 | ₩50,455 | -3.18% | 204.9만 |
|---|
| 2026.07.23 | ₩51,296 | ₩52,657 | ₩51,296 | ₩51,803 | +0.99% | 146.4만 |
|---|
| 2026.07.22 | ₩52,390 | ₩52,710 | ₩51,616 | ₩51,843 | -1.04% | 163.8만 |
|---|
| 2026.07.21 | ₩50,989 | ₩52,984 | ₩50,348 | ₩52,790 | +3.53% | 234.8만 |
|---|
| 2026.07.20 | ₩52,817 | ₩52,924 | ₩50,969 | ₩51,082 | -3.28% | 399만 |
|---|
| 2026.07.17 | ₩52,564 | ₩53,524 | ₩52,030 | ₩53,204 | +1.22% | 351.8만 |
|---|
| 2026.07.16 | ₩55,313 | ₩55,470 | ₩52,550 | ₩53,498 | -3.28% | 373.8만 |
|---|
| 2026.07.15 | ₩55,059 | ₩55,212 | ₩54,051 | ₩55,006 | -0.10% | 154.9만 |
|---|
| 2026.07.14 | ₩54,872 | ₩55,166 | ₩53,671 | ₩54,779 | -0.17% | 273.3만 |
|---|
| 2026.07.13 | ₩54,565 | ₩55,232 | ₩53,490 | ₩54,165 | -0.73% | 404.2만 |
|---|
| 2026.07.10 | ₩57,274 | ₩57,461 | ₩54,031 | ₩55,139 | -3.73% | 379.4만 |
|---|
| 2026.07.09 | ₩55,953 | ₩58,569 | ₩55,820 | ₩57,381 | +2.55% | 282.2만 |
|---|
| 2026.07.08 | ₩55,433 | ₩56,220 | ₩54,298 | ₩55,873 | +0.79% | 375.9만 |
|---|
| 2026.07.07 | ₩58,075 | ₩58,662 | ₩55,980 | ₩56,847 | -2.11% | 286.3만 |
|---|
| 2026.07.06 | ₩57,021 | ₩59,336 | ₩56,607 | ₩58,142 | +1.97% | 382.3만 |
|---|
| 2026.07.02 | ₩57,381 | ₩58,595 | ₩56,440 | ₩57,261 | -0.21% | 467.4만 |
|---|
| 2026.07.01 | ₩56,113 | ₩57,821 | ₩55,813 | ₩56,874 | +1.36% | 475.9만 |
|---|
| 2026.06.30 | ₩56,420 | ₩56,607 | ₩55,353 | ₩56,127 | -0.52% | 546.3만 |
|---|
| 2026.06.29 | ₩55,659 | ₩56,981 | ₩55,139 | ₩56,527 | +1.56% | 585.8만 |
|---|
| 2026.06.26 | ₩53,137 | ₩56,245 | ₩53,137 | ₩55,286 | +4.04% | 680.4만 |
|---|
| 2026.06.25 | ₩52,083 | ₩54,138 | ₩52,070 | ₩53,524 | +2.77% | 480.8만 |
|---|
| 2026.06.24 | ₩49,107 | ₩52,083 | ₩49,107 | ₩51,483 | +4.84% | 586.7만 |
|---|
| 2026.06.23 | ₩47,466 | ₩49,568 | ₩47,453 | ₩48,053 | +1.24% | 481.3만 |
|---|
| 2026.06.22 | ₩49,374 | ₩50,322 | ₩48,173 | ₩48,574 | -1.62% | 480.9만 |
|---|
| 2026.06.18 | ₩48,173 | ₩49,314 | ₩47,880 | ₩49,187 | +2.11% | 641.2만 |
|---|
| 2026.06.17 | ₩46,572 | ₩48,987 | ₩46,265 | ₩46,759 | +0.40% | 449.7만 |
|---|
| 2026.06.16 | ₩46,692 | ₩47,513 | ₩46,499 | ₩46,545 | -0.31% | 251.6만 |
|---|
| 2026.06.15 | ₩45,918 | ₩47,319 | ₩45,811 | ₩46,839 | +2.01% | 364만 |
|---|
| 2026.06.12 | ₩45,211 | ₩45,958 | ₩44,197 | ₩44,664 | -1.21% | 347.9만 |
|---|
| 2026.06.11 | ₩44,117 | ₩44,957 | ₩43,343 | ₩44,904 | +1.78% | 320만 |
|---|
| 2026.06.10 | ₩44,530 | ₩45,878 | ₩43,810 | ₩43,836 | -1.56% | 191.7만 |
|---|
| 2026.06.09 | ₩44,770 | ₩45,558 | ₩42,662 | ₩44,784 | +0.03% | 350.5만 |
|---|
| 2026.06.08 | ₩45,518 | ₩45,678 | ₩43,983 | ₩44,237 | -2.81% | 198.6만 |
|---|
| 2026.06.05 | ₩47,653 | ₩47,753 | ₩43,863 | ₩44,584 | -6.44% | 437.8만 |
|---|
| 2026.06.04 | ₩45,358 | ₩49,775 | ₩45,358 | ₩48,400 | +6.71% | 696만 |
|---|
| 2026.06.03 | ₩45,104 | ₩45,384 | ₩43,970 | ₩45,264 | +0.36% | 425.6만 |
|---|
| 2026.06.02 | ₩45,758 | ₩45,778 | ₩44,997 | ₩45,371 | -0.85% | 237.6만 |
|---|
| 2026.06.01 | ₩45,811 | ₩46,872 | ₩44,891 | ₩46,372 | +1.22% | 363.1만 |
|---|
| 2026.05.29 | ₩45,651 | ₩46,859 | ₩44,957 | ₩46,225 | +1.26% | 372.6만 |
|---|
| 2026.05.28 | ₩42,635 | ₩45,791 | ₩42,502 | ₩45,531 | +6.79% | 336.8만 |
|---|
| 2026.05.27 | ₩41,921 | ₩43,022 | ₩41,568 | ₩42,782 | +2.05% | 234.2만 |
|---|
| 2026.05.26 | ₩41,421 | ₩42,228 | ₩40,954 | ₩41,768 | +0.84% | 150.4만 |
|---|
| 2026.05.22 | ₩40,927 | ₩41,675 | ₩40,714 | ₩40,927 | 0.00% | 205.6만 |
|---|
| 2026.05.21 | ₩39,046 | ₩40,861 | ₩38,699 | ₩40,740 | +4.34% | 196.9만 |
|---|
| 2026.05.20 | ₩37,871 | ₩39,553 | ₩37,605 | ₩39,419 | +4.09% | 230.5만 |
|---|
| 2026.05.19 | ₩37,324 | ₩37,878 | ₩36,710 | ₩37,524 | +0.54% | 279.7만 |
|---|
| 2026.05.18 | ₩37,925 | ₩38,712 | ₩37,151 | ₩37,511 | -1.09% | 191.5만 |
|---|
| 2026.05.15 | ₩38,325 | ₩38,579 | ₩37,431 | ₩37,564 | -1.98% | 269.5만 |
|---|
| 2026.05.14 | ₩39,873 | ₩40,233 | ₩38,919 | ₩38,939 | -2.34% | 133.8만 |
|---|
| 2026.05.13 | ₩39,780 | ₩40,033 | ₩39,327 | ₩39,539 | -0.60% | 109만 |
|---|
| 2026.05.12 | ₩39,833 | ₩40,207 | ₩38,806 | ₩39,660 | -0.44% | 180.8만 |
|---|
| 2026.05.11 | ₩40,420 | ₩41,274 | ₩39,900 | ₩39,953 | -1.16% | 329.6만 |
|---|
| 2026.05.08 | ₩40,193 | ₩40,740 | ₩39,193 | ₩40,674 | +1.20% | 621.1만 |
|---|
| 2026.05.07 | ₩41,368 | ₩41,501 | ₩39,960 | ₩40,540 | -2.00% | 255만 |
|---|
| 2026.05.06 | ₩39,966 | ₩41,514 | ₩39,462 | ₩41,448 | +3.71% | 181.6만 |
|---|
| 2026.05.05 | ₩40,727 | ₩41,288 | ₩39,253 | ₩39,740 | -2.42% | 467만 |
|---|
| 2026.05.04 | ₩40,287 | ₩41,268 | ₩40,180 | ₩40,807 | +1.29% | 189만 |
|---|
| 2026.05.01 | ₩40,073 | ₩40,574 | ₩39,386 | ₩40,434 | +0.90% | 144.6만 |
|---|
| 2026.04.30 | ₩38,312 | ₩40,253 | ₩38,178 | ₩39,860 | +4.04% | 152.8만 |
|---|
| 2026.04.29 | ₩39,086 | ₩39,253 | ₩37,278 | ₩38,072 | -2.59% | 204.8만 |
|---|
| 2026.04.28 | ₩39,419 | ₩39,926 | ₩38,992 | ₩39,473 | +0.14% | 134.7만 |
|---|
| 2026.04.27 | ₩39,513 | ₩40,794 | ₩39,473 | ₩39,913 | +1.01% | 230.9만 |
|---|
| 2026.04.24 | ₩39,906 | ₩40,320 | ₩39,126 | ₩39,419 | -1.22% | 189만 |
|---|
| 2026.04.23 | ₩40,954 | ₩41,087 | ₩38,806 | ₩39,766 | -2.90% | 342.2만 |
|---|
| 2026.04.22 | ₩41,741 | ₩41,875 | ₩40,861 | ₩41,208 | -1.28% | 142.1만 |
|---|
| 2026.04.21 | ₩41,915 | ₩42,515 | ₩40,901 | ₩40,981 | -2.23% | 264.8만 |
|---|
| 2026.04.20 | ₩41,034 | ₩42,042 | ₩40,954 | ₩41,688 | +1.59% | 150.8만 |
|---|
| 2026.04.17 | ₩40,834 | ₩41,748 | ₩40,728 | ₩41,087 | +0.62% | 392.1만 |
|---|
| 2026.04.16 | ₩40,500 | ₩40,660 | ₩39,126 | ₩39,820 | -1.68% | 322.8만 |
|---|
| 2026.04.15 | ₩39,299 | ₩40,333 | ₩39,246 | ₩39,953 | +1.66% | 318.6만 |
|---|
| 2026.04.14 | ₩37,765 | ₩39,433 | ₩37,711 | ₩39,099 | +3.53% | 355.2만 |
|---|
| 2026.04.13 | ₩35,416 | ₩37,404 | ₩35,376 | ₩37,231 | +5.12% | 123.2만 |
|---|
| 2026.04.10 | ₩36,310 | ₩36,524 | ₩35,162 | ₩35,603 | -1.95% | 192.2만 |
|---|
| 2026.04.09 | ₩36,831 | ₩36,871 | ₩36,017 | ₩36,123 | -1.92% | 167.4만 |
|---|
| 2026.04.08 | ₩38,085 | ₩38,565 | ₩36,750 | ₩37,111 | -2.56% | 174.8만 |
|---|
| 2026.04.07 | ₩36,043 | ₩36,350 | ₩35,296 | ₩36,243 | +0.56% | 181.2만 |
|---|
| 2026.04.06 | ₩36,510 | ₩37,097 | ₩36,353 | ₩36,377 | -0.37% | 118.5만 |
|---|
| 2026.04.02 | ₩34,976 | ₩36,951 | ₩34,802 | ₩36,510 | +4.39% | 215.5만 |
|---|
| 2026.04.01 | ₩35,736 | ₩36,817 | ₩35,736 | ₩36,150 | +1.16% | 222.4만 |
|---|
| 2026.03.31 | ₩33,788 | ₩35,336 | ₩33,775 | ₩35,256 | +4.34% | 273.7만 |
|---|
| 2026.03.30 | ₩33,628 | ₩33,631 | ₩32,827 | ₩33,121 | -1.51% | 203.3만 |
|---|
| 2026.03.27 | ₩35,082 | ₩35,109 | ₩33,042 | ₩33,374 | -4.87% | 421.5만 |
|---|
| 2026.03.26 | ₩35,336 | ₩36,477 | ₩35,336 | ₩35,376 | +0.11% | 226.6만 |
|---|
| 2026.03.25 | ₩36,057 | ₩36,871 | ₩35,796 | ₩35,843 | -0.59% | 254.7만 |
|---|
| 2026.03.24 | ₩35,162 | ₩35,770 | ₩34,695 | ₩35,543 | +1.08% | 255.9만 |
|---|
| 2026.03.23 | ₩35,469 | ₩36,237 | ₩35,189 | ₩35,536 | +0.19% | 465.2만 |
|---|
| 2026.03.20 | ₩35,389 | ₩35,803 | ₩34,430 | ₩34,762 | -1.77% | 462.6만 |
|---|
| 2026.03.19 | ₩34,589 | ₩36,250 | ₩34,362 | ₩35,630 | +3.01% | 262.9만 |
|---|
| 2026.03.18 | ₩35,910 | ₩36,097 | ₩35,136 | ₩35,149 | -2.12% | 303만 |
|---|
| 2026.03.17 | ₩35,616 | ₩36,457 | ₩35,576 | ₩36,297 | +1.91% | 190.5만 |
|---|
| 2026.03.16 | ₩35,670 | ₩36,163 | ₩35,082 | ₩35,429 | -0.67% | 251.1만 |
|---|
| 2026.03.13 | ₩35,256 | ₩35,896 | ₩34,856 | ₩35,176 | -0.23% | 292.5만 |
|---|
| 2026.03.12 | ₩36,390 | ₩36,390 | ₩34,816 | ₩34,922 | -4.03% | 342.9만 |
|---|
| 2026.03.11 | ₩37,191 | ₩37,455 | ₩36,464 | ₩36,924 | -0.72% | 193.5만 |
|---|
| 2026.03.10 | ₩37,951 | ₩38,352 | ₩37,131 | ₩37,271 | -1.79% | 198.9만 |
|---|
| 2026.03.09 | ₩36,897 | ₩38,619 | ₩36,657 | ₩38,445 | +4.20% | 304.8만 |
|---|
| 2026.03.06 | ₩37,471 | ₩38,018 | ₩37,177 | ₩37,524 | +0.14% | 258.3만 |
|---|
| 2026.03.05 | ₩38,792 | ₩39,373 | ₩37,951 | ₩38,405 | -1.00% | 219.7만 |
|---|
| 2026.03.04 | ₩39,246 | ₩39,913 | ₩38,692 | ₩39,379 | +0.34% | 159.1만 |
|---|
| 2026.03.03 | ₩38,365 | ₩39,479 | ₩37,404 | ₩38,792 | +1.11% | 385.3만 |
|---|
| 2026.03.02 | ₩38,725 | ₩40,047 | ₩38,487 | ₩39,913 | +3.07% | 292.1만 |
|---|
| 2026.02.27 | ₩39,873 | ₩40,407 | ₩39,433 | ₩40,007 | +0.33% | 212.7만 |
|---|
| 2026.02.26 | ₩39,366 | ₩40,821 | ₩38,699 | ₩40,780 | +3.59% | 264.2만 |
|---|
| 2026.02.25 | ₩39,686 | ₩40,047 | ₩39,012 | ₩39,019 | -1.68% | 209.7만 |
|---|
| 2026.02.24 | ₩38,352 | ₩39,579 | ₩38,352 | ₩39,379 | +2.68% | 193.4만 |
|---|
| 2026.02.23 | ₩38,072 | ₩38,719 | ₩37,551 | ₩38,338 | +0.70% | 264.8만 |
|---|
| 2026.02.20 | ₩39,486 | ₩39,766 | ₩38,092 | ₩38,445 | -2.64% | 401.1만 |
|---|
| 2026.02.19 | ₩39,393 | ₩39,913 | ₩38,886 | ₩39,860 | +1.19% | 171.3만 |
|---|
| 2026.02.18 | ₩38,539 | ₩40,100 | ₩38,421 | ₩39,579 | +2.70% | 297.8만 |
|---|
| 2026.02.17 | ₩37,965 | ₩39,132 | ₩37,685 | ₩38,605 | +1.69% | 254.4만 |
|---|
| 2026.02.13 | ₩37,658 | ₩38,899 | ₩37,471 | ₩37,845 | +0.50% | 293.9만 |
|---|
| 2026.02.12 | ₩38,605 | ₩38,659 | ₩36,624 | ₩37,164 | -3.73% | 259만 |
|---|
| 2026.02.11 | ₩38,926 | ₩39,086 | ₩37,384 | ₩38,352 | -1.47% | 257.5만 |
|---|
| 2026.02.10 | ₩39,072 | ₩39,646 | ₩38,645 | ₩38,872 | -0.51% | 150.7만 |
|---|
| 2026.02.09 | ₩38,405 | ₩38,919 | ₩37,618 | ₩38,806 | +1.04% | 302.5만 |
|---|
| 2026.02.06 | ₩37,484 | ₩38,579 | ₩36,884 | ₩38,419 | +2.49% | 349.4만 |
|---|
| 2026.02.05 | ₩38,365 | ₩39,106 | ₩36,510 | ₩36,684 | -4.38% | 727.6만 |
|---|
| 2026.02.04 | ₩40,514 | ₩40,514 | ₩37,971 | ₩38,939 | -3.89% | 397.2만 |
|---|
| 2026.02.03 | ₩41,074 | ₩41,861 | ₩39,620 | ₩40,460 | -1.49% | 412.2만 |
|---|
| 2026.02.02 | ₩40,407 | ₩41,301 | ₩40,260 | ₩40,861 | +1.12% | 246.5만 |
|---|
| 2026.01.30 | ₩41,288 | ₩41,861 | ₩40,380 | ₩40,607 | -1.65% | 410만 |
|---|
| 2026.01.29 | ₩41,821 | ₩42,042 | ₩41,134 | ₩41,835 | +0.03% | 425만 |
|---|
| 2026.01.28 | ₩43,423 | ₩43,436 | ₩42,006 | ₩42,008 | -3.26% | 312.2만 |
|---|
| 2026.01.27 | ₩43,716 | ₩44,237 | ₩42,976 | ₩43,263 | -1.04% | 193.3만 |
|---|
| 2026.01.26 | ₩43,349 | ₩44,023 | ₩42,729 | ₩43,343 | -0.02% | 222.2만 |
|---|
| 2026.01.23 | ₩45,558 | ₩45,618 | ₩43,389 | ₩43,543 | -4.42% | 299.6만 |
|---|
| 2026.01.22 | ₩43,556 | ₩45,891 | ₩43,356 | ₩45,691 | +4.90% | 487.1만 |
|---|
| 2026.01.21 | ₩42,355 | ₩43,483 | ₩41,848 | ₩43,236 | +2.08% | 337.6만 |
|---|
| 2026.01.20 | ₩41,194 | ₩42,649 | ₩40,861 | ₩42,182 | +2.40% | 220.3만 |
|---|
| 2026.01.16 | ₩42,849 | ₩43,289 | ₩42,008 | ₩42,462 | -0.90% | 203.9만 |
|---|
| 2026.01.15 | ₩43,596 | ₩43,730 | ₩42,686 | ₩42,782 | -1.87% | 251.1만 |
|---|
| 2026.01.14 | ₩42,475 | ₩43,449 | ₩42,340 | ₩43,409 | +2.20% | 286.2만 |
|---|
| 2026.01.13 | ₩42,742 | ₩43,076 | ₩41,728 | ₩42,649 | -0.22% | 186.1만 |
|---|
| 2026.01.12 | ₩41,821 | ₩42,795 | ₩41,314 | ₩42,435 | +1.47% | 384.7만 |
|---|
| 2026.01.09 | ₩41,688 | ₩41,921 | ₩40,600 | ₩40,767 | -2.21% | 246.6만 |
|---|
| 2026.01.08 | ₩42,529 | ₩42,529 | ₩41,114 | ₩41,248 | -3.01% | 264.6만 |
|---|
| 2026.01.07 | ₩42,222 | ₩43,583 | ₩42,208 | ₩42,822 | +1.42% | 379.7만 |
|---|
| 2026.01.06 | ₩40,127 | ₩42,222 | ₩39,969 | ₩42,035 | +4.76% | 345.6만 |
|---|
| 2026.01.05 | ₩39,193 | ₩40,155 | ₩39,066 | ₩40,007 | +2.08% | 325만 |
|---|
| 2026.01.02 | ₩39,006 | ₩39,239 | ₩38,352 | ₩38,939 | -0.17% | 204.8만 |
|---|
| 2025.12.31 | ₩38,779 | ₩38,819 | ₩38,499 | ₩38,659 | -0.31% | 110.5만 |
|---|
| 2025.12.30 | ₩39,079 | ₩39,079 | ₩38,632 | ₩38,699 | -0.97% | 121.5만 |
|---|
| 2025.12.29 | ₩39,152 | ₩39,740 | ₩38,812 | ₩38,992 | -0.41% | 225.6만 |
|---|
| 2025.12.26 | ₩40,100 | ₩40,153 | ₩39,293 | ₩39,593 | -1.26% | 107.4만 |
|---|
| 2025.12.24 | ₩40,220 | ₩40,327 | ₩39,753 | ₩40,273 | +0.13% | 104.8만 |
|---|
| 2025.12.23 | ₩40,660 | ₩40,660 | ₩39,960 | ₩40,220 | -1.08% | 159.6만 |
|---|
| 2025.12.22 | ₩39,953 | ₩41,388 | ₩39,684 | ₩40,861 | +2.27% | 264.6만 |
|---|
| 2025.12.19 | ₩38,926 | ₩39,860 | ₩38,910 | ₩39,513 | +1.51% | 236.5만 |
|---|
| 2025.12.18 | ₩39,459 | ₩40,193 | ₩38,552 | ₩38,685 | -1.96% | 272.6만 |
|---|
| 2025.12.17 | ₩39,740 | ₩40,439 | ₩38,765 | ₩38,806 | -2.35% | 244.4만 |
|---|
| 2025.12.16 | ₩39,519 | ₩40,247 | ₩39,018 | ₩39,473 | -0.12% | 222만 |
|---|
| 2025.12.15 | ₩40,727 | ₩40,767 | ₩39,479 | ₩39,846 | -2.16% | 246.8만 |
|---|
| 2025.12.12 | ₩41,288 | ₩41,301 | ₩40,047 | ₩40,300 | -2.39% | 356만 |
|---|
| 2025.12.11 | ₩41,448 | ₩41,795 | ₩40,640 | ₩41,167 | -0.68% | 207.6만 |
|---|
| 2025.12.10 | ₩41,181 | ₩42,248 | ₩40,740 | ₩41,594 | +1.00% | 495.3만 |
|---|
| 2025.12.09 | ₩41,368 | ₩41,681 | ₩40,994 | ₩41,181 | -0.45% | 302.7만 |
|---|
| 2025.12.08 | ₩42,122 | ₩42,328 | ₩41,341 | ₩41,594 | -1.25% | 300.9만 |
|---|
| 2025.12.05 | ₩42,342 | ₩42,379 | ₩41,087 | ₩41,274 | -2.52% | 253만 |
|---|
| 2025.12.04 | ₩41,034 | ₩42,662 | ₩40,727 | ₩42,569 | +3.74% | 345.5만 |
|---|
| 2025.12.03 | ₩39,820 | ₩41,208 | ₩39,716 | ₩41,141 | +3.32% | 281.5만 |
|---|
| 2025.12.02 | ₩40,127 | ₩40,487 | ₩39,660 | ₩39,686 | -1.10% | 242.5만 |
|---|
| 2025.12.01 | ₩40,767 | ₩40,807 | ₩39,800 | ₩39,833 | -2.29% | 273.7만 |
|---|
| 2025.11.28 | ₩41,368 | ₩41,621 | ₩40,901 | ₩41,621 | +0.61% | 111.4만 |
|---|
| 2025.11.26 | ₩41,521 | ₩41,621 | ₩40,894 | ₩41,181 | -0.82% | 177.3만 |
|---|
| 2025.11.25 | ₩40,580 | ₩41,608 | ₩40,220 | ₩41,554 | +2.40% | 293.7만 |
|---|
| 2025.11.24 | ₩39,006 | ₩40,694 | ₩38,779 | ₩40,554 | +3.97% | 387.5만 |
|---|
| 2025.11.21 | ₩36,390 | ₩39,032 | ₩36,170 | ₩38,725 | +6.42% | 422.4만 |
|---|
| 2025.11.20 | ₩37,244 | ₩38,699 | ₩36,230 | ₩36,310 | -2.51% | 688.1만 |
|---|
| 2025.11.19 | ₩35,856 | ₩36,851 | ₩35,630 | ₩36,377 | +1.45% | 323.8만 |
|---|
| 2025.11.18 | ₩35,483 | ₩36,217 | ₩34,836 | ₩35,830 | +0.98% | 393.8만 |
|---|
| 2025.11.17 | ₩35,696 | ₩36,417 | ₩35,336 | ₩35,856 | +0.45% | 370.3만 |
|---|
| 2025.11.14 | ₩34,902 | ₩36,404 | ₩34,749 | ₩35,883 | +2.81% | 594.8만 |
|---|
| 2025.11.13 | ₩37,271 | ₩37,311 | ₩35,990 | ₩36,083 | -3.19% | 406.6만 |
|---|
| 2025.11.12 | ₩38,512 | ₩38,859 | ₩37,645 | ₩37,765 | -1.94% | 304.2만 |
|---|
| 2025.11.11 | ₩37,865 | ₩38,656 | ₩37,671 | ₩38,445 | +1.53% | 187.1만 |
|---|
| 2025.11.10 | ₩38,539 | ₩39,146 | ₩37,938 | ₩38,045 | -1.28% | 333.4만 |
|---|
| 2025.11.07 | ₩36,964 | ₩37,404 | ₩35,943 | ₩37,404 | +1.19% | 451.1만 |
|---|
| 2025.11.06 | ₩39,366 | ₩39,393 | ₩37,471 | ₩37,845 | -3.86% | 739.5만 |
|---|
| 2025.11.05 | ₩39,313 | ₩40,060 | ₩38,419 | ₩39,686 | +0.95% | 763.6만 |
|---|
| 2025.11.04 | ₩39,766 | ₩40,727 | ₩39,346 | ₩39,366 | -1.01% | 405.2만 |
|---|
| 2025.11.03 | ₩41,541 | ₩41,608 | ₩39,726 | ₩40,914 | -1.51% | 321.7만 |
|---|
| 2025.10.31 | ₩40,247 | ₩41,781 | ₩39,926 | ₩41,541 | +3.22% | 428.4만 |
|---|
| 2025.10.30 | ₩39,820 | ₩40,886 | ₩39,660 | ₩39,753 | -0.17% | 375.9만 |
|---|
| 2025.10.29 | ₩40,660 | ₩41,167 | ₩39,526 | ₩39,993 | -1.64% | 365.9만 |
|---|
| 2025.10.28 | ₩41,554 | ₩41,568 | ₩40,487 | ₩40,634 | -2.22% | 273.8만 |
|---|
| 2025.10.27 | ₩41,821 | ₩42,112 | ₩40,700 | ₩41,581 | -0.57% | 502.8만 |
|---|
| 2025.10.24 | ₩42,742 | ₩42,822 | ₩42,262 | ₩42,542 | -0.47% | 283.3만 |
|---|
| 2025.10.23 | ₩41,007 | ₩42,022 | ₩40,687 | ₩41,875 | +2.12% | 268.1만 |
|---|
| 2025.10.22 | ₩42,569 | ₩42,755 | ₩39,953 | ₩40,794 | -4.17% | 769.2만 |
|---|
| 2025.10.21 | ₩44,557 | ₩44,777 | ₩43,363 | ₩43,583 | -2.19% | 390.1만 |
|---|
| 2025.10.20 | ₩42,435 | ₩45,458 | ₩42,435 | ₩44,837 | +5.66% | 669만 |
|---|
| 2025.10.17 | ₩42,155 | ₩42,595 | ₩40,767 | ₩41,368 | -1.87% | 415.9만 |
|---|
| 2025.10.16 | ₩43,276 | ₩44,157 | ₩42,462 | ₩42,809 | -1.08% | 399.6만 |
|---|
| 2025.10.15 | ₩41,394 | ₩43,062 | ₩41,234 | ₩43,062 | +4.03% | 579.4만 |
|---|
| 2025.10.14 | ₩39,633 | ₩41,514 | ₩38,685 | ₩40,714 | +2.73% | 414.4만 |
|---|
| 2025.10.13 | ₩40,981 | ₩41,141 | ₩40,113 | ₩40,407 | -1.40% | 326.4만 |
|---|
| 2025.10.10 | ₩42,849 | ₩42,929 | ₩39,993 | ₩40,500 | -5.48% | 552.6만 |
|---|