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 | ₩66,633 | ₩69,739 | ₩66,445 | ₩68,695 | +3.09% | 579.2만 |
| 2026.10.08 | ₩65,762 | ₩66,271 | ₩64,664 | ₩66,003 | +0.37% | 575만 |
| 2026.10.07 | ₩67,771 | ₩69,405 | ₩66,512 | ₩67,141 | -0.93% | 711.3만 |
| 2026.10.06 | ₩77,359 | ₩78,778 | ₩69,016 | ₩69,297 | -10.42% | 1426.7만 |
| 2026.10.05 | ₩72,217 | ₩76,381 | ₩71,560 | ₩76,020 | +5.27% | 572.8만 |
| 2026.10.02 | ₩72,163 | ₩73,355 | ₩71,105 | ₩72,310 | +0.20% | 302.6만 |
| 2026.10.01 | ₩72,565 | ₩73,471 | ₩71,025 | ₩71,199 | -1.88% | 387.5만 |
| 2026.09.30 | ₩72,645 | ₩74,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,605 |
| -0.06% |
| 357.6만 |
| 2026.09.29 | ₩71,801 | ₩73,582 | ₩71,011 | ₩72,243 | +0.62% | 358.3만 |
|---|
| 2026.09.28 | ₩70,663 | ₩72,391 | ₩70,395 | ₩71,440 | +1.10% | 250.7만 |
|---|
| 2026.09.25 | ₩72,284 | ₩72,284 | ₩69,987 | ₩71,453 | -1.15% | 349.6만 |
|---|
| 2026.09.24 | ₩67,717 | ₩71,922 | ₩67,195 | ₩71,681 | +5.85% | 573.7만 |
|---|
| 2026.09.23 | ₩70,342 | ₩70,971 | ₩67,838 | ₩68,186 | -3.06% | 529.6만 |
|---|
| 2026.09.22 | ₩69,592 | ₩71,514 | ₩68,467 | ₩70,797 | +1.73% | 348.5만 |
|---|
| 2026.09.21 | ₩70,047 | ₩70,215 | ₩68,882 | ₩69,378 | -0.96% | 438.8만 |
|---|
| 2026.09.18 | ₩69,083 | ₩69,739 | ₩68,199 | ₩69,150 | +0.10% | 672.5만 |
|---|
| 2026.09.17 | ₩65,682 | ₩69,753 | ₩65,682 | ₩69,083 | +5.18% | 857.6만 |
|---|
| 2026.09.16 | ₩64,329 | ₩65,836 | ₩63,231 | ₩64,075 | -0.40% | 381.8만 |
|---|
| 2026.09.15 | ₩62,548 | ₩64,055 | ₩62,348 | ₩63,888 | +2.14% | 304.2만 |
|---|
| 2026.09.14 | ₩60,426 | ₩62,897 | ₩60,426 | ₩62,669 | +3.71% | 727.2만 |
|---|
| 2026.09.11 | ₩61,276 | ₩61,932 | ₩60,647 | ₩61,008 | -0.44% | 175.1만 |
|---|
| 2026.09.10 | ₩60,875 | ₩61,959 | ₩59,931 | ₩60,767 | -0.18% | 228.1만 |
|---|
| 2026.09.09 | ₩62,415 | ₩63,218 | ₩61,665 | ₩62,013 | -0.64% | 228.3만 |
|---|
| 2026.09.08 | ₩62,348 | ₩63,492 | ₩61,516 | ₩62,736 | +0.62% | 213.4만 |
|---|
| 2026.09.04 | ₩62,990 | ₩63,325 | ₩62,441 | ₩63,124 | +0.21% | 144.6만 |
|---|
| 2026.09.03 | ₩63,593 | ₩63,861 | ₩61,946 | ₩63,205 | -0.61% | 211만 |
|---|
| 2026.09.02 | ₩62,870 | ₩65,240 | ₩61,705 | ₩63,138 | +0.43% | 545만 |
|---|
| 2026.09.01 | ₩62,897 | ₩63,479 | ₩62,495 | ₩62,723 | -0.28% | 241.5만 |
|---|
| 2026.08.31 | ₩63,178 | ₩63,506 | ₩61,758 | ₩63,245 | +0.11% | 328.2만 |
|---|
| 2026.08.28 | ₩66,164 | ₩66,418 | ₩63,593 | ₩63,794 | -3.58% | 485.3만 |
|---|
| 2026.08.27 | ₩66,110 | ₩67,570 | ₩65,829 | ₩66,780 | +1.01% | 530.1만 |
|---|
| 2026.08.26 | ₩66,472 | ₩67,075 | ₩65,347 | ₩66,218 | -0.38% | 671.1만 |
|---|
| 2026.08.25 | ₩64,905 | ₩67,670 | ₩64,570 | ₩67,034 | +3.28% | 572.4만 |
|---|
| 2026.08.24 | ₩65,602 | ₩65,602 | ₩63,419 | ₩64,289 | -2.00% | 435.9만 |
|---|
| 2026.08.21 | ₩64,182 | ₩66,365 | ₩63,667 | ₩66,218 | +3.17% | 1129.6만 |
|---|
| 2026.08.20 | ₩62,823 | ₩65,454 | ₩62,823 | ₩63,794 | +1.55% | 515.7만 |
|---|
| 2026.08.19 | ₩60,486 | ₩63,914 | ₩60,486 | ₩63,914 | +5.67% | 716만 |
|---|
| 2026.08.18 | ₩58,210 | ₩58,960 | ₩57,480 | ₩57,862 | -0.60% | 176.4만 |
|---|
| 2026.08.17 | ₩57,734 | ₩59,174 | ₩57,460 | ₩58,973 | +2.15% | 157.5만 |
|---|
| 2026.08.14 | ₩59,107 | ₩59,321 | ₩57,688 | ₩58,183 | -1.56% | 162.7만 |
|---|
| 2026.08.13 | ₩60,151 | ₩60,433 | ₩59,161 | ₩59,348 | -1.34% | 166.4만 |
|---|
| 2026.08.12 | ₩59,937 | ₩60,326 | ₩59,013 | ₩59,843 | -0.16% | 415.1만 |
|---|
| 2026.08.11 | ₩59,294 | ₩60,098 | ₩58,638 | ₩59,656 | +0.61% | 325.1만 |
|---|
| 2026.08.10 | ₩57,433 | ₩59,756 | ₩57,279 | ₩59,335 | +3.31% | 311만 |
|---|
| 2026.08.07 | ₩55,331 | ₩57,755 | ₩55,331 | ₩57,634 | +4.16% | 228만 |
|---|
| 2026.08.06 | ₩54,755 | ₩54,996 | ₩54,045 | ₩54,300 | -0.83% | 158.3만 |
|---|
| 2026.08.05 | ₩54,661 | ₩55,826 | ₩54,621 | ₩55,224 | +1.03% | 209.9만 |
|---|
| 2026.08.04 | ₩53,791 | ₩54,755 | ₩53,068 | ₩54,501 | +1.32% | 156만 |
|---|
| 2026.08.03 | ₩51,648 | ₩53,510 | ₩50,457 | ₩53,054 | +2.72% | 309.9만 |
|---|
| 2026.07.31 | ₩52,987 | ₩53,148 | ₩50,912 | ₩51,635 | -2.55% | 197.7만 |
|---|
| 2026.07.30 | ₩50,631 | ₩52,653 | ₩50,403 | ₩52,572 | +3.83% | 255.3만 |
|---|
| 2026.07.29 | ₩50,510 | ₩51,541 | ₩49,546 | ₩50,216 | -0.58% | 426.9만 |
|---|
| 2026.07.28 | ₩50,483 | ₩50,751 | ₩49,030 | ₩50,644 | +0.32% | 219.5만 |
|---|
| 2026.07.27 | ₩51,407 | ₩52,171 | ₩50,229 | ₩50,604 | -1.56% | 162.7만 |
|---|
| 2026.07.24 | ₩52,291 | ₩52,546 | ₩50,457 | ₩50,631 | -3.18% | 204.9만 |
|---|
| 2026.07.23 | ₩51,474 | ₩52,840 | ₩51,474 | ₩51,983 | +0.99% | 146.4만 |
|---|
| 2026.07.22 | ₩52,572 | ₩52,894 | ₩51,796 | ₩52,023 | -1.04% | 163.8만 |
|---|
| 2026.07.21 | ₩51,166 | ₩53,168 | ₩50,523 | ₩52,974 | +3.53% | 234.8만 |
|---|
| 2026.07.20 | ₩53,001 | ₩53,108 | ₩51,146 | ₩51,260 | -3.28% | 399만 |
|---|
| 2026.07.17 | ₩52,746 | ₩53,710 | ₩52,211 | ₩53,389 | +1.22% | 351.8만 |
|---|
| 2026.07.16 | ₩55,505 | ₩55,663 | ₩52,733 | ₩53,684 | -3.28% | 373.8만 |
|---|
| 2026.07.15 | ₩55,250 | ₩55,404 | ₩54,239 | ₩55,197 | -0.10% | 154.9만 |
|---|
| 2026.07.14 | ₩55,063 | ₩55,358 | ₩53,858 | ₩54,969 | -0.17% | 273.3만 |
|---|
| 2026.07.13 | ₩54,755 | ₩55,425 | ₩53,676 | ₩54,353 | -0.73% | 404.2만 |
|---|
| 2026.07.10 | ₩57,473 | ₩57,661 | ₩54,219 | ₩55,331 | -3.73% | 379.4만 |
|---|
| 2026.07.09 | ₩56,148 | ₩58,772 | ₩56,014 | ₩57,580 | +2.55% | 282.2만 |
|---|
| 2026.07.08 | ₩55,625 | ₩56,415 | ₩54,487 | ₩56,067 | +0.79% | 375.9만 |
|---|
| 2026.07.07 | ₩58,277 | ₩58,866 | ₩56,174 | ₩57,045 | -2.11% | 286.3만 |
|---|
| 2026.07.06 | ₩57,219 | ₩59,542 | ₩56,804 | ₩58,344 | +1.97% | 382.3만 |
|---|
| 2026.07.02 | ₩57,580 | ₩58,799 | ₩56,636 | ₩57,460 | -0.21% | 467.4만 |
|---|
| 2026.07.01 | ₩56,308 | ₩58,022 | ₩56,007 | ₩57,072 | +1.36% | 475.9만 |
|---|
| 2026.06.30 | ₩56,616 | ₩56,804 | ₩55,545 | ₩56,322 | -0.52% | 546.3만 |
|---|
| 2026.06.29 | ₩55,853 | ₩57,179 | ₩55,331 | ₩56,723 | +1.56% | 585.8만 |
|---|
| 2026.06.26 | ₩53,322 | ₩56,441 | ₩53,322 | ₩55,478 | +4.04% | 680.4만 |
|---|
| 2026.06.25 | ₩52,264 | ₩54,326 | ₩52,251 | ₩53,710 | +2.77% | 480.8만 |
|---|
| 2026.06.24 | ₩49,278 | ₩52,264 | ₩49,278 | ₩51,662 | +4.84% | 586.7만 |
|---|
| 2026.06.23 | ₩47,631 | ₩49,740 | ₩47,618 | ₩48,220 | +1.24% | 481.3만 |
|---|
| 2026.06.22 | ₩49,546 | ₩50,497 | ₩48,341 | ₩48,743 | -1.62% | 480.9만 |
|---|
| 2026.06.18 | ₩48,341 | ₩49,486 | ₩48,046 | ₩49,358 | +2.11% | 641.2만 |
|---|
| 2026.06.17 | ₩46,734 | ₩49,158 | ₩46,426 | ₩46,921 | +0.40% | 449.7만 |
|---|
| 2026.06.16 | ₩46,854 | ₩47,678 | ₩46,660 | ₩46,707 | -0.31% | 251.6만 |
|---|
| 2026.06.15 | ₩46,078 | ₩47,484 | ₩45,971 | ₩47,002 | +2.01% | 364만 |
|---|
| 2026.06.12 | ₩45,368 | ₩46,118 | ₩44,350 | ₩44,819 | -1.21% | 347.9만 |
|---|
| 2026.06.11 | ₩44,270 | ₩45,114 | ₩43,493 | ₩45,060 | +1.78% | 320만 |
|---|
| 2026.06.10 | ₩44,685 | ₩46,038 | ₩43,962 | ₩43,989 | -1.56% | 191.7만 |
|---|
| 2026.06.09 | ₩44,926 | ₩45,716 | ₩42,810 | ₩44,940 | +0.03% | 350.5만 |
|---|
| 2026.06.08 | ₩45,676 | ₩45,837 | ₩44,136 | ₩44,391 | -2.81% | 198.6만 |
|---|
| 2026.06.05 | ₩47,819 | ₩47,919 | ₩44,016 | ₩44,739 | -6.44% | 437.8만 |
|---|
| 2026.06.04 | ₩45,515 | ₩49,948 | ₩45,515 | ₩48,568 | +6.71% | 696만 |
|---|
| 2026.06.03 | ₩45,261 | ₩45,542 | ₩44,123 | ₩45,422 | +0.36% | 425.6만 |
|---|
| 2026.06.02 | ₩45,917 | ₩45,937 | ₩45,154 | ₩45,529 | -0.85% | 237.6만 |
|---|
| 2026.06.01 | ₩45,971 | ₩47,035 | ₩45,047 | ₩46,533 | +1.22% | 363.1만 |
|---|
| 2026.05.29 | ₩45,810 | ₩47,022 | ₩45,114 | ₩46,386 | +1.26% | 372.6만 |
|---|
| 2026.05.28 | ₩42,784 | ₩45,951 | ₩42,650 | ₩45,689 | +6.79% | 336.8만 |
|---|
| 2026.05.27 | ₩42,067 | ₩43,172 | ₩41,712 | ₩42,931 | +2.05% | 234.2만 |
|---|
| 2026.05.26 | ₩41,565 | ₩42,375 | ₩41,096 | ₩41,913 | +0.84% | 150.4만 |
|---|
| 2026.05.22 | ₩41,070 | ₩41,819 | ₩40,855 | ₩41,070 | 0.00% | 205.6만 |
|---|
| 2026.05.21 | ₩39,181 | ₩41,003 | ₩38,833 | ₩40,882 | +4.34% | 196.9만 |
|---|
| 2026.05.20 | ₩38,003 | ₩39,690 | ₩37,735 | ₩39,556 | +4.09% | 230.5만 |
|---|
| 2026.05.19 | ₩37,454 | ₩38,010 | ₩36,838 | ₩37,655 | +0.54% | 279.7만 |
|---|
| 2026.05.18 | ₩38,057 | ₩38,847 | ₩37,280 | ₩37,642 | -1.09% | 191.5만 |
|---|
| 2026.05.15 | ₩38,458 | ₩38,713 | ₩37,561 | ₩37,695 | -1.98% | 269.5만 |
|---|
| 2026.05.14 | ₩40,012 | ₩40,373 | ₩39,054 | ₩39,074 | -2.34% | 133.8만 |
|---|
| 2026.05.13 | ₩39,918 | ₩40,172 | ₩39,464 | ₩39,677 | -0.60% | 109만 |
|---|
| 2026.05.12 | ₩39,972 | ₩40,346 | ₩38,940 | ₩39,797 | -0.44% | 180.8만 |
|---|
| 2026.05.11 | ₩40,561 | ₩41,418 | ₩40,038 | ₩40,092 | -1.16% | 329.6만 |
|---|
| 2026.05.08 | ₩40,333 | ₩40,882 | ₩39,329 | ₩40,815 | +1.20% | 621.1만 |
|---|
| 2026.05.07 | ₩41,511 | ₩41,645 | ₩40,099 | ₩40,681 | -2.00% | 255만 |
|---|
| 2026.05.06 | ₩40,105 | ₩41,659 | ₩39,599 | ₩41,592 | +3.71% | 181.6만 |
|---|
| 2026.05.05 | ₩40,869 | ₩41,431 | ₩39,389 | ₩39,878 | -2.42% | 467만 |
|---|
| 2026.05.04 | ₩40,427 | ₩41,411 | ₩40,320 | ₩40,949 | +1.29% | 189만 |
|---|
| 2026.05.01 | ₩40,213 | ₩40,715 | ₩39,523 | ₩40,574 | +0.90% | 144.6만 |
|---|
| 2026.04.30 | ₩38,445 | ₩40,393 | ₩38,311 | ₩39,998 | +4.04% | 152.8만 |
|---|
| 2026.04.29 | ₩39,222 | ₩39,389 | ₩37,407 | ₩38,204 | -2.59% | 204.8만 |
|---|
| 2026.04.28 | ₩39,556 | ₩40,065 | ₩39,128 | ₩39,610 | +0.14% | 134.7만 |
|---|
| 2026.04.27 | ₩39,650 | ₩40,936 | ₩39,610 | ₩40,052 | +1.01% | 230.9만 |
|---|
| 2026.04.24 | ₩40,045 | ₩40,460 | ₩39,262 | ₩39,556 | -1.22% | 189만 |
|---|
| 2026.04.23 | ₩41,096 | ₩41,230 | ₩38,940 | ₩39,905 | -2.90% | 342.2만 |
|---|
| 2026.04.22 | ₩41,886 | ₩42,020 | ₩41,003 | ₩41,351 | -1.28% | 142.1만 |
|---|
| 2026.04.21 | ₩42,061 | ₩42,663 | ₩41,043 | ₩41,123 | -2.23% | 264.8만 |
|---|
| 2026.04.20 | ₩41,177 | ₩42,188 | ₩41,096 | ₩41,833 | +1.59% | 150.8만 |
|---|
| 2026.04.17 | ₩40,976 | ₩41,893 | ₩40,870 | ₩41,230 | +0.62% | 392.1만 |
|---|
| 2026.04.16 | ₩40,641 | ₩40,802 | ₩39,262 | ₩39,958 | -1.68% | 322.8만 |
|---|
| 2026.04.15 | ₩39,436 | ₩40,474 | ₩39,382 | ₩40,092 | +1.66% | 318.6만 |
|---|
| 2026.04.14 | ₩37,896 | ₩39,570 | ₩37,842 | ₩39,235 | +3.53% | 355.2만 |
|---|
| 2026.04.13 | ₩35,539 | ₩37,534 | ₩35,499 | ₩37,360 | +5.12% | 123.2만 |
|---|
| 2026.04.10 | ₩36,436 | ₩36,651 | ₩35,285 | ₩35,727 | -1.95% | 192.2만 |
|---|
| 2026.04.09 | ₩36,959 | ₩36,999 | ₩36,142 | ₩36,249 | -1.92% | 167.4만 |
|---|
| 2026.04.08 | ₩38,217 | ₩38,699 | ₩36,878 | ₩37,240 | -2.56% | 174.8만 |
|---|
| 2026.04.07 | ₩36,169 | ₩36,477 | ₩35,419 | ₩36,369 | +0.56% | 181.2만 |
|---|
| 2026.04.06 | ₩36,637 | ₩37,226 | ₩36,479 | ₩36,503 | -0.37% | 118.5만 |
|---|
| 2026.04.02 | ₩35,097 | ₩37,079 | ₩34,923 | ₩36,637 | +4.39% | 215.5만 |
|---|
| 2026.04.01 | ₩35,861 | ₩36,945 | ₩35,861 | ₩36,276 | +1.16% | 222.4만 |
|---|
| 2026.03.31 | ₩33,906 | ₩35,459 | ₩33,892 | ₩35,378 | +4.34% | 273.7만 |
|---|
| 2026.03.30 | ₩33,745 | ₩33,747 | ₩32,941 | ₩33,236 | -1.51% | 203.3만 |
|---|
| 2026.03.27 | ₩35,204 | ₩35,231 | ₩33,157 | ₩33,490 | -4.87% | 421.5만 |
|---|
| 2026.03.26 | ₩35,459 | ₩36,604 | ₩35,459 | ₩35,499 | +0.11% | 226.6만 |
|---|
| 2026.03.25 | ₩36,182 | ₩36,999 | ₩35,921 | ₩35,968 | -0.59% | 254.7만 |
|---|
| 2026.03.24 | ₩35,285 | ₩35,894 | ₩34,816 | ₩35,666 | +1.08% | 255.9만 |
|---|
| 2026.03.23 | ₩35,593 | ₩36,363 | ₩35,312 | ₩35,660 | +0.19% | 465.2만 |
|---|
| 2026.03.20 | ₩35,512 | ₩35,928 | ₩34,550 | ₩34,883 | -1.77% | 462.6만 |
|---|
| 2026.03.19 | ₩34,709 | ₩36,376 | ₩34,481 | ₩35,753 | +3.01% | 262.9만 |
|---|
| 2026.03.18 | ₩36,035 | ₩36,222 | ₩35,258 | ₩35,271 | -2.12% | 303만 |
|---|
| 2026.03.17 | ₩35,740 | ₩36,584 | ₩35,700 | ₩36,423 | +1.91% | 190.5만 |
|---|
| 2026.03.16 | ₩35,794 | ₩36,289 | ₩35,204 | ₩35,553 | -0.67% | 251.1만 |
|---|
| 2026.03.13 | ₩35,378 | ₩36,021 | ₩34,977 | ₩35,298 | -0.23% | 292.5만 |
|---|
| 2026.03.12 | ₩36,517 | ₩36,517 | ₩34,937 | ₩35,044 | -4.03% | 342.9만 |
|---|
| 2026.03.11 | ₩37,320 | ₩37,585 | ₩36,590 | ₩37,052 | -0.72% | 193.5만 |
|---|
| 2026.03.10 | ₩38,083 | ₩38,485 | ₩37,260 | ₩37,401 | -1.79% | 198.9만 |
|---|
| 2026.03.09 | ₩37,026 | ₩38,753 | ₩36,785 | ₩38,579 | +4.20% | 304.8만 |
|---|
| 2026.03.06 | ₩37,601 | ₩38,150 | ₩37,307 | ₩37,655 | +0.14% | 258.3만 |
|---|
| 2026.03.05 | ₩38,927 | ₩39,510 | ₩38,083 | ₩38,539 | -1.00% | 219.7만 |
|---|
| 2026.03.04 | ₩39,382 | ₩40,052 | ₩38,827 | ₩39,516 | +0.34% | 159.1만 |
|---|
| 2026.03.03 | ₩38,499 | ₩39,617 | ₩37,534 | ₩38,927 | +1.11% | 385.3만 |
|---|
| 2026.03.02 | ₩38,860 | ₩40,186 | ₩38,620 | ₩40,052 | +3.07% | 292.1만 |
|---|
| 2026.02.27 | ₩40,012 | ₩40,547 | ₩39,570 | ₩40,146 | +0.33% | 212.7만 |
|---|
| 2026.02.26 | ₩39,503 | ₩40,962 | ₩38,833 | ₩40,922 | +3.59% | 264.2만 |
|---|
| 2026.02.25 | ₩39,824 | ₩40,186 | ₩39,148 | ₩39,155 | -1.68% | 209.7만 |
|---|
| 2026.02.24 | ₩38,485 | ₩39,717 | ₩38,485 | ₩39,516 | +2.68% | 193.4만 |
|---|
| 2026.02.23 | ₩38,204 | ₩38,853 | ₩37,682 | ₩38,472 | +0.70% | 264.8만 |
|---|
| 2026.02.20 | ₩39,623 | ₩39,905 | ₩38,224 | ₩38,579 | -2.64% | 401.1만 |
|---|
| 2026.02.19 | ₩39,530 | ₩40,052 | ₩39,021 | ₩39,998 | +1.19% | 171.3만 |
|---|
| 2026.02.18 | ₩38,673 | ₩40,239 | ₩38,555 | ₩39,717 | +2.70% | 297.8만 |
|---|
| 2026.02.17 | ₩38,097 | ₩39,269 | ₩37,816 | ₩38,740 | +1.69% | 254.4만 |
|---|
| 2026.02.13 | ₩37,789 | ₩39,034 | ₩37,601 | ₩37,976 | +0.50% | 293.9만 |
|---|
| 2026.02.12 | ₩38,740 | ₩38,793 | ₩36,751 | ₩37,293 | -3.73% | 259만 |
|---|
| 2026.02.11 | ₩39,061 | ₩39,222 | ₩37,514 | ₩38,485 | -1.47% | 257.5만 |
|---|
| 2026.02.10 | ₩39,208 | ₩39,784 | ₩38,780 | ₩39,007 | -0.51% | 150.7만 |
|---|
| 2026.02.09 | ₩38,539 | ₩39,054 | ₩37,749 | ₩38,940 | +1.04% | 302.5만 |
|---|
| 2026.02.06 | ₩37,615 | ₩38,713 | ₩37,012 | ₩38,552 | +2.49% | 349.4만 |
|---|
| 2026.02.05 | ₩38,499 | ₩39,242 | ₩36,637 | ₩36,811 | -4.38% | 727.6만 |
|---|
| 2026.02.04 | ₩40,654 | ₩40,654 | ₩38,104 | ₩39,074 | -3.89% | 397.2만 |
|---|
| 2026.02.03 | ₩41,217 | ₩42,007 | ₩39,757 | ₩40,601 | -1.49% | 412.2만 |
|---|
| 2026.02.02 | ₩40,547 | ₩41,445 | ₩40,400 | ₩41,003 | +1.12% | 246.5만 |
|---|
| 2026.01.30 | ₩41,431 | ₩42,007 | ₩40,521 | ₩40,748 | -1.65% | 410만 |
|---|
| 2026.01.29 | ₩41,967 | ₩42,188 | ₩41,277 | ₩41,980 | +0.03% | 425만 |
|---|
| 2026.01.28 | ₩43,574 | ₩43,587 | ₩42,152 | ₩42,154 | -3.26% | 312.2만 |
|---|
| 2026.01.27 | ₩43,868 | ₩44,391 | ₩43,125 | ₩43,413 | -1.04% | 193.3만 |
|---|
| 2026.01.26 | ₩43,500 | ₩44,176 | ₩42,877 | ₩43,493 | -0.02% | 222.2만 |
|---|
| 2026.01.23 | ₩45,716 | ₩45,776 | ₩43,540 | ₩43,694 | -4.42% | 299.6만 |
|---|
| 2026.01.22 | ₩43,708 | ₩46,051 | ₩43,507 | ₩45,850 | +4.90% | 487.1만 |
|---|
| 2026.01.21 | ₩42,502 | ₩43,634 | ₩41,994 | ₩43,386 | +2.08% | 337.6만 |
|---|
| 2026.01.20 | ₩41,337 | ₩42,797 | ₩41,003 | ₩42,328 | +2.40% | 220.3만 |
|---|
| 2026.01.16 | ₩42,998 | ₩43,440 | ₩42,154 | ₩42,610 | -0.90% | 203.9만 |
|---|
| 2026.01.15 | ₩43,748 | ₩43,882 | ₩42,834 | ₩42,931 | -1.87% | 251.1만 |
|---|
| 2026.01.14 | ₩42,623 | ₩43,600 | ₩42,488 | ₩43,560 | +2.20% | 286.2만 |
|---|
| 2026.01.13 | ₩42,891 | ₩43,226 | ₩41,873 | ₩42,797 | -0.22% | 186.1만 |
|---|
| 2026.01.12 | ₩41,967 | ₩42,944 | ₩41,458 | ₩42,583 | +1.47% | 384.7만 |
|---|
| 2026.01.09 | ₩41,833 | ₩42,067 | ₩40,742 | ₩40,909 | -2.21% | 246.6만 |
|---|
| 2026.01.08 | ₩42,676 | ₩42,676 | ₩41,257 | ₩41,391 | -3.01% | 264.6만 |
|---|
| 2026.01.07 | ₩42,368 | ₩43,734 | ₩42,355 | ₩42,971 | +1.42% | 379.7만 |
|---|
| 2026.01.06 | ₩40,266 | ₩42,368 | ₩40,108 | ₩42,181 | +4.76% | 345.6만 |
|---|
| 2026.01.05 | ₩39,329 | ₩40,294 | ₩39,202 | ₩40,146 | +2.08% | 325만 |
|---|
| 2026.01.02 | ₩39,141 | ₩39,376 | ₩38,485 | ₩39,074 | -0.17% | 204.8만 |
|---|
| 2025.12.31 | ₩38,914 | ₩38,954 | ₩38,632 | ₩38,793 | -0.31% | 110.5만 |
|---|
| 2025.12.30 | ₩39,215 | ₩39,215 | ₩38,766 | ₩38,833 | -0.97% | 121.5만 |
|---|
| 2025.12.29 | ₩39,289 | ₩39,878 | ₩38,947 | ₩39,128 | -0.41% | 225.6만 |
|---|
| 2025.12.26 | ₩40,239 | ₩40,293 | ₩39,429 | ₩39,731 | -1.26% | 107.4만 |
|---|
| 2025.12.24 | ₩40,360 | ₩40,467 | ₩39,891 | ₩40,413 | +0.13% | 104.8만 |
|---|
| 2025.12.23 | ₩40,802 | ₩40,802 | ₩40,099 | ₩40,360 | -1.08% | 159.6만 |
|---|
| 2025.12.22 | ₩40,092 | ₩41,532 | ₩39,822 | ₩41,003 | +2.27% | 264.6만 |
|---|
| 2025.12.19 | ₩39,061 | ₩39,998 | ₩39,045 | ₩39,650 | +1.51% | 236.5만 |
|---|
| 2025.12.18 | ₩39,597 | ₩40,333 | ₩38,686 | ₩38,820 | -1.96% | 272.6만 |
|---|
| 2025.12.17 | ₩39,878 | ₩40,579 | ₩38,900 | ₩38,940 | -2.35% | 244.4만 |
|---|
| 2025.12.16 | ₩39,657 | ₩40,387 | ₩39,153 | ₩39,610 | -0.12% | 222만 |
|---|
| 2025.12.15 | ₩40,869 | ₩40,909 | ₩39,617 | ₩39,985 | -2.16% | 246.8만 |
|---|
| 2025.12.12 | ₩41,431 | ₩41,445 | ₩40,186 | ₩40,440 | -2.39% | 356만 |
|---|
| 2025.12.11 | ₩41,592 | ₩41,940 | ₩40,782 | ₩41,311 | -0.68% | 207.6만 |
|---|
| 2025.12.10 | ₩41,324 | ₩42,395 | ₩40,882 | ₩41,739 | +1.00% | 495.3만 |
|---|
| 2025.12.09 | ₩41,511 | ₩41,826 | ₩41,137 | ₩41,324 | -0.45% | 302.7만 |
|---|
| 2025.12.08 | ₩42,268 | ₩42,476 | ₩41,485 | ₩41,739 | -1.25% | 300.9만 |
|---|
| 2025.12.05 | ₩42,489 | ₩42,527 | ₩41,230 | ₩41,418 | -2.52% | 253만 |
|---|
| 2025.12.04 | ₩41,177 | ₩42,810 | ₩40,869 | ₩42,717 | +3.74% | 345.5만 |
|---|
| 2025.12.03 | ₩39,958 | ₩41,351 | ₩39,854 | ₩41,284 | +3.32% | 281.5만 |
|---|
| 2025.12.02 | ₩40,266 | ₩40,628 | ₩39,797 | ₩39,824 | -1.10% | 242.5만 |
|---|
| 2025.12.01 | ₩40,909 | ₩40,949 | ₩39,938 | ₩39,972 | -2.29% | 273.7만 |
|---|
| 2025.11.28 | ₩41,511 | ₩41,766 | ₩41,043 | ₩41,766 | +0.61% | 111.4만 |
|---|
| 2025.11.26 | ₩41,665 | ₩41,766 | ₩41,036 | ₩41,324 | -0.82% | 177.3만 |
|---|
| 2025.11.25 | ₩40,721 | ₩41,753 | ₩40,360 | ₩41,699 | +2.40% | 293.7만 |
|---|
| 2025.11.24 | ₩39,141 | ₩40,835 | ₩38,914 | ₩40,695 | +3.97% | 387.5만 |
|---|
| 2025.11.21 | ₩36,517 | ₩39,168 | ₩36,296 | ₩38,860 | +6.42% | 422.4만 |
|---|
| 2025.11.20 | ₩37,374 | ₩38,833 | ₩36,356 | ₩36,436 | -2.51% | 688.1만 |
|---|
| 2025.11.19 | ₩35,981 | ₩36,979 | ₩35,753 | ₩36,503 | +1.45% | 323.8만 |
|---|
| 2025.11.18 | ₩35,606 | ₩36,343 | ₩34,957 | ₩35,954 | +0.98% | 393.8만 |
|---|
| 2025.11.17 | ₩35,820 | ₩36,543 | ₩35,459 | ₩35,981 | +0.45% | 370.3만 |
|---|
| 2025.11.14 | ₩35,024 | ₩36,530 | ₩34,870 | ₩36,008 | +2.81% | 594.8만 |
|---|
| 2025.11.13 | ₩37,401 | ₩37,441 | ₩36,115 | ₩36,209 | -3.19% | 406.6만 |
|---|
| 2025.11.12 | ₩38,646 | ₩38,994 | ₩37,775 | ₩37,896 | -1.94% | 304.2만 |
|---|
| 2025.11.11 | ₩37,996 | ₩38,790 | ₩37,802 | ₩38,579 | +1.53% | 187.1만 |
|---|
| 2025.11.10 | ₩38,673 | ₩39,282 | ₩38,070 | ₩38,177 | -1.28% | 333.4만 |
|---|
| 2025.11.07 | ₩37,093 | ₩37,534 | ₩36,068 | ₩37,534 | +1.19% | 451.1만 |
|---|
| 2025.11.06 | ₩39,503 | ₩39,530 | ₩37,601 | ₩37,976 | -3.86% | 739.5만 |
|---|
| 2025.11.05 | ₩39,449 | ₩40,199 | ₩38,552 | ₩39,824 | +0.95% | 763.6만 |
|---|
| 2025.11.04 | ₩39,905 | ₩40,869 | ₩39,483 | ₩39,503 | -1.01% | 405.2만 |
|---|
| 2025.11.03 | ₩41,686 | ₩41,753 | ₩39,864 | ₩41,056 | -1.51% | 321.7만 |
|---|
| 2025.10.31 | ₩40,387 | ₩41,927 | ₩40,065 | ₩41,686 | +3.22% | 428.4만 |
|---|
| 2025.10.30 | ₩39,958 | ₩41,028 | ₩39,797 | ₩39,891 | -0.17% | 375.9만 |
|---|
| 2025.10.29 | ₩40,802 | ₩41,311 | ₩39,664 | ₩40,132 | -1.64% | 365.9만 |
|---|
| 2025.10.28 | ₩41,699 | ₩41,712 | ₩40,628 | ₩40,775 | -2.22% | 273.8만 |
|---|
| 2025.10.27 | ₩41,967 | ₩42,259 | ₩40,842 | ₩41,726 | -0.57% | 502.8만 |
|---|
| 2025.10.24 | ₩42,891 | ₩42,971 | ₩42,409 | ₩42,690 | -0.47% | 283.3만 |
|---|
| 2025.10.23 | ₩41,150 | ₩42,168 | ₩40,829 | ₩42,020 | +2.12% | 268.1만 |
|---|
| 2025.10.22 | ₩42,717 | ₩42,904 | ₩40,092 | ₩40,936 | -4.17% | 769.2만 |
|---|
| 2025.10.21 | ₩44,712 | ₩44,933 | ₩43,513 | ₩43,734 | -2.19% | 390.1만 |
|---|
| 2025.10.20 | ₩42,583 | ₩45,616 | ₩42,583 | ₩44,993 | +5.66% | 669만 |
|---|
| 2025.10.17 | ₩42,302 | ₩42,743 | ₩40,909 | ₩41,511 | -1.87% | 415.9만 |
|---|
| 2025.10.16 | ₩43,426 | ₩44,310 | ₩42,610 | ₩42,958 | -1.08% | 399.6만 |
|---|
| 2025.10.15 | ₩41,538 | ₩43,212 | ₩41,378 | ₩43,212 | +4.03% | 579.4만 |
|---|
| 2025.10.14 | ₩39,771 | ₩41,659 | ₩38,820 | ₩40,855 | +2.73% | 414.4만 |
|---|
| 2025.10.13 | ₩41,123 | ₩41,284 | ₩40,253 | ₩40,547 | -1.40% | 326.4만 |
|---|
| 2025.10.10 | ₩42,998 | ₩43,078 | ₩40,132 | ₩40,641 | -5.48% | 552.6만 |
|---|