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 | ₩66,603 | ₩69,708 | ₩66,415 | ₩68,664 | +3.09% | 579.2만 |
| 2026.10.08 | ₩65,733 | ₩66,241 | ₩64,635 | ₩65,974 | +0.37% | 575만 |
| 2026.10.07 | ₩67,740 | ₩69,373 | ₩66,482 | ₩67,111 | -0.93% | 711.3만 |
| 2026.10.06 | ₩77,324 | ₩78,743 | ₩68,985 | ₩69,266 | -10.42% | 1426.7만 |
| 2026.10.05 | ₩72,184 | ₩76,347 | ₩71,528 | ₩75,986 | +5.27% | 572.8만 |
| 2026.10.02 | ₩72,131 | ₩73,322 | ₩71,073 | ₩72,278 | +0.20% | 302.6만 |
| 2026.10.01 | ₩72,532 | ₩73,438 | ₩70,993 | ₩71,167 | -1.88% | 387.5만 |
| 2026.09.30 | ₩72,613 | ₩74,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,572 |
| -0.06% |
| 357.6만 |
| 2026.09.29 | ₩71,769 | ₩73,549 | ₩70,980 | ₩72,211 | +0.62% | 358.3만 |
|---|
| 2026.09.28 | ₩70,632 | ₩72,358 | ₩70,364 | ₩71,408 | +1.10% | 250.7만 |
|---|
| 2026.09.25 | ₩72,251 | ₩72,251 | ₩69,956 | ₩71,421 | -1.15% | 349.6만 |
|---|
| 2026.09.24 | ₩67,687 | ₩71,890 | ₩67,165 | ₩71,649 | +5.85% | 573.7만 |
|---|
| 2026.09.23 | ₩70,310 | ₩70,939 | ₩67,807 | ₩68,155 | -3.06% | 529.6만 |
|---|
| 2026.09.22 | ₩69,561 | ₩71,482 | ₩68,436 | ₩70,765 | +1.73% | 348.5만 |
|---|
| 2026.09.21 | ₩70,016 | ₩70,183 | ₩68,851 | ₩69,347 | -0.96% | 438.8만 |
|---|
| 2026.09.18 | ₩69,052 | ₩69,708 | ₩68,169 | ₩69,119 | +0.10% | 672.5만 |
|---|
| 2026.09.17 | ₩65,652 | ₩69,721 | ₩65,652 | ₩69,052 | +5.18% | 857.6만 |
|---|
| 2026.09.16 | ₩64,301 | ₩65,806 | ₩63,203 | ₩64,046 | -0.40% | 381.8만 |
|---|
| 2026.09.15 | ₩62,520 | ₩64,026 | ₩62,320 | ₩63,859 | +2.14% | 304.2만 |
|---|
| 2026.09.14 | ₩60,399 | ₩62,868 | ₩60,399 | ₩62,641 | +3.71% | 727.2만 |
|---|
| 2026.09.11 | ₩61,249 | ₩61,905 | ₩60,620 | ₩60,981 | -0.44% | 175.1만 |
|---|
| 2026.09.10 | ₩60,847 | ₩61,931 | ₩59,904 | ₩60,740 | -0.18% | 228.1만 |
|---|
| 2026.09.09 | ₩62,387 | ₩63,190 | ₩61,637 | ₩61,985 | -0.64% | 228.3만 |
|---|
| 2026.09.08 | ₩62,320 | ₩63,464 | ₩61,488 | ₩62,708 | +0.62% | 213.4만 |
|---|
| 2026.09.04 | ₩62,962 | ₩63,297 | ₩62,413 | ₩63,096 | +0.21% | 144.6만 |
|---|
| 2026.09.03 | ₩63,564 | ₩63,832 | ₩61,918 | ₩63,176 | -0.61% | 211만 |
|---|
| 2026.09.02 | ₩62,842 | ₩65,211 | ₩61,677 | ₩63,109 | +0.43% | 545만 |
|---|
| 2026.09.01 | ₩62,868 | ₩63,451 | ₩62,467 | ₩62,694 | -0.28% | 241.5만 |
|---|
| 2026.08.31 | ₩63,149 | ₩63,477 | ₩61,731 | ₩63,216 | +0.11% | 328.2만 |
|---|
| 2026.08.28 | ₩66,134 | ₩66,389 | ₩63,564 | ₩63,765 | -3.58% | 485.3만 |
|---|
| 2026.08.27 | ₩66,081 | ₩67,540 | ₩65,800 | ₩66,750 | +1.01% | 530.1만 |
|---|
| 2026.08.26 | ₩66,442 | ₩67,044 | ₩65,318 | ₩66,188 | -0.38% | 671.1만 |
|---|
| 2026.08.25 | ₩64,876 | ₩67,640 | ₩64,542 | ₩67,004 | +3.28% | 572.4만 |
|---|
| 2026.08.24 | ₩65,572 | ₩65,572 | ₩63,390 | ₩64,260 | -2.00% | 435.9만 |
|---|
| 2026.08.21 | ₩64,153 | ₩66,335 | ₩63,638 | ₩66,188 | +3.17% | 1129.6만 |
|---|
| 2026.08.20 | ₩62,795 | ₩65,425 | ₩62,795 | ₩63,765 | +1.55% | 515.7만 |
|---|
| 2026.08.19 | ₩60,459 | ₩63,886 | ₩60,459 | ₩63,886 | +5.67% | 716만 |
|---|
| 2026.08.18 | ₩58,184 | ₩58,933 | ₩57,454 | ₩57,836 | -0.60% | 176.4만 |
|---|
| 2026.08.17 | ₩57,709 | ₩59,147 | ₩57,434 | ₩58,947 | +2.15% | 157.5만 |
|---|
| 2026.08.14 | ₩59,081 | ₩59,295 | ₩57,662 | ₩58,157 | -1.56% | 162.7만 |
|---|
| 2026.08.13 | ₩60,125 | ₩60,406 | ₩59,134 | ₩59,321 | -1.34% | 166.4만 |
|---|
| 2026.08.12 | ₩59,910 | ₩60,299 | ₩58,987 | ₩59,817 | -0.16% | 415.1만 |
|---|
| 2026.08.11 | ₩59,268 | ₩60,071 | ₩58,612 | ₩59,629 | +0.61% | 325.1만 |
|---|
| 2026.08.10 | ₩57,407 | ₩59,730 | ₩57,253 | ₩59,308 | +3.31% | 311만 |
|---|
| 2026.08.07 | ₩55,306 | ₩57,729 | ₩55,306 | ₩57,608 | +4.16% | 228만 |
|---|
| 2026.08.06 | ₩54,730 | ₩54,971 | ₩54,021 | ₩54,275 | -0.83% | 158.3만 |
|---|
| 2026.08.05 | ₩54,637 | ₩55,801 | ₩54,597 | ₩55,199 | +1.03% | 209.9만 |
|---|
| 2026.08.04 | ₩53,767 | ₩54,730 | ₩53,044 | ₩54,476 | +1.32% | 156만 |
|---|
| 2026.08.03 | ₩51,625 | ₩53,486 | ₩50,434 | ₩53,031 | +2.72% | 309.9만 |
|---|
| 2026.07.31 | ₩52,964 | ₩53,124 | ₩50,889 | ₩51,612 | -2.55% | 197.7만 |
|---|
| 2026.07.30 | ₩50,608 | ₩52,629 | ₩50,380 | ₩52,549 | +3.83% | 255.3만 |
|---|
| 2026.07.29 | ₩50,487 | ₩51,518 | ₩49,524 | ₩50,193 | -0.58% | 426.9만 |
|---|
| 2026.07.28 | ₩50,461 | ₩50,728 | ₩49,008 | ₩50,621 | +0.32% | 219.5만 |
|---|
| 2026.07.27 | ₩51,384 | ₩52,147 | ₩50,206 | ₩50,581 | -1.56% | 162.7만 |
|---|
| 2026.07.24 | ₩52,268 | ₩52,522 | ₩50,434 | ₩50,608 | -3.18% | 204.9만 |
|---|
| 2026.07.23 | ₩51,451 | ₩52,816 | ₩51,451 | ₩51,960 | +0.99% | 146.4만 |
|---|
| 2026.07.22 | ₩52,549 | ₩52,870 | ₩51,772 | ₩52,000 | -1.04% | 163.8만 |
|---|
| 2026.07.21 | ₩51,143 | ₩53,144 | ₩50,501 | ₩52,950 | +3.53% | 234.8만 |
|---|
| 2026.07.20 | ₩52,977 | ₩53,084 | ₩51,123 | ₩51,237 | -3.28% | 399만 |
|---|
| 2026.07.17 | ₩52,723 | ₩53,686 | ₩52,187 | ₩53,365 | +1.22% | 351.8만 |
|---|
| 2026.07.16 | ₩55,480 | ₩55,638 | ₩52,709 | ₩53,660 | -3.28% | 373.8만 |
|---|
| 2026.07.15 | ₩55,226 | ₩55,380 | ₩54,215 | ₩55,172 | -0.10% | 154.9만 |
|---|
| 2026.07.14 | ₩55,038 | ₩55,333 | ₩53,834 | ₩54,945 | -0.17% | 273.3만 |
|---|
| 2026.07.13 | ₩54,730 | ₩55,400 | ₩53,652 | ₩54,329 | -0.73% | 404.2만 |
|---|
| 2026.07.10 | ₩57,448 | ₩57,635 | ₩54,195 | ₩55,306 | -3.73% | 379.4만 |
|---|
| 2026.07.09 | ₩56,122 | ₩58,746 | ₩55,989 | ₩57,555 | +2.55% | 282.2만 |
|---|
| 2026.07.08 | ₩55,600 | ₩56,390 | ₩54,463 | ₩56,042 | +0.79% | 375.9만 |
|---|
| 2026.07.07 | ₩58,251 | ₩58,840 | ₩56,149 | ₩57,019 | -2.11% | 286.3만 |
|---|
| 2026.07.06 | ₩57,193 | ₩59,516 | ₩56,778 | ₩58,318 | +1.97% | 382.3만 |
|---|
| 2026.07.02 | ₩57,555 | ₩58,773 | ₩56,611 | ₩57,434 | -0.21% | 467.4만 |
|---|
| 2026.07.01 | ₩56,283 | ₩57,996 | ₩55,982 | ₩57,046 | +1.36% | 475.9만 |
|---|
| 2026.06.30 | ₩56,591 | ₩56,778 | ₩55,520 | ₩56,296 | -0.52% | 546.3만 |
|---|
| 2026.06.29 | ₩55,828 | ₩57,153 | ₩55,306 | ₩56,698 | +1.56% | 585.8만 |
|---|
| 2026.06.26 | ₩53,298 | ₩56,416 | ₩53,298 | ₩55,453 | +4.04% | 680.4만 |
|---|
| 2026.06.25 | ₩52,241 | ₩54,302 | ₩52,227 | ₩53,686 | +2.77% | 480.8만 |
|---|
| 2026.06.24 | ₩49,256 | ₩52,241 | ₩49,256 | ₩51,639 | +4.84% | 586.7만 |
|---|
| 2026.06.23 | ₩47,610 | ₩49,718 | ₩47,596 | ₩48,199 | +1.24% | 481.3만 |
|---|
| 2026.06.22 | ₩49,524 | ₩50,474 | ₩48,319 | ₩48,721 | -1.62% | 480.9만 |
|---|
| 2026.06.18 | ₩48,319 | ₩49,464 | ₩48,025 | ₩49,336 | +2.11% | 641.2만 |
|---|
| 2026.06.17 | ₩46,713 | ₩49,136 | ₩46,405 | ₩46,900 | +0.40% | 449.7만 |
|---|
| 2026.06.16 | ₩46,833 | ₩47,657 | ₩46,639 | ₩46,686 | -0.31% | 251.6만 |
|---|
| 2026.06.15 | ₩46,057 | ₩47,462 | ₩45,950 | ₩46,981 | +2.01% | 364만 |
|---|
| 2026.06.12 | ₩45,348 | ₩46,097 | ₩44,330 | ₩44,799 | -1.21% | 347.9만 |
|---|
| 2026.06.11 | ₩44,250 | ₩45,093 | ₩43,474 | ₩45,040 | +1.78% | 320만 |
|---|
| 2026.06.10 | ₩44,665 | ₩46,017 | ₩43,942 | ₩43,969 | -1.56% | 191.7만 |
|---|
| 2026.06.09 | ₩44,906 | ₩45,696 | ₩42,791 | ₩44,919 | +0.03% | 350.5만 |
|---|
| 2026.06.08 | ₩45,656 | ₩45,816 | ₩44,116 | ₩44,371 | -2.81% | 198.6만 |
|---|
| 2026.06.05 | ₩47,797 | ₩47,898 | ₩43,996 | ₩44,719 | -6.44% | 437.8만 |
|---|
| 2026.06.04 | ₩45,495 | ₩49,925 | ₩45,495 | ₩48,547 | +6.71% | 696만 |
|---|
| 2026.06.03 | ₩45,241 | ₩45,522 | ₩44,103 | ₩45,401 | +0.36% | 425.6만 |
|---|
| 2026.06.02 | ₩45,896 | ₩45,917 | ₩45,134 | ₩45,508 | -0.85% | 237.6만 |
|---|
| 2026.06.01 | ₩45,950 | ₩47,014 | ₩45,026 | ₩46,512 | +1.22% | 363.1만 |
|---|
| 2026.05.29 | ₩45,789 | ₩47,001 | ₩45,093 | ₩46,365 | +1.26% | 372.6만 |
|---|
| 2026.05.28 | ₩42,764 | ₩45,930 | ₩42,631 | ₩45,669 | +6.79% | 336.8만 |
|---|
| 2026.05.27 | ₩42,048 | ₩43,153 | ₩41,694 | ₩42,912 | +2.05% | 234.2만 |
|---|
| 2026.05.26 | ₩41,546 | ₩42,356 | ₩41,078 | ₩41,894 | +0.84% | 150.4만 |
|---|
| 2026.05.22 | ₩41,051 | ₩41,801 | ₩40,837 | ₩41,051 | 0.00% | 205.6만 |
|---|
| 2026.05.21 | ₩39,164 | ₩40,984 | ₩38,816 | ₩40,864 | +4.34% | 196.9만 |
|---|
| 2026.05.20 | ₩37,986 | ₩39,673 | ₩37,718 | ₩39,539 | +4.09% | 230.5만 |
|---|
| 2026.05.19 | ₩37,437 | ₩37,993 | ₩36,822 | ₩37,638 | +0.54% | 279.7만 |
|---|
| 2026.05.18 | ₩38,040 | ₩38,829 | ₩37,263 | ₩37,625 | -1.09% | 191.5만 |
|---|
| 2026.05.15 | ₩38,441 | ₩38,695 | ₩37,544 | ₩37,678 | -1.98% | 269.5만 |
|---|
| 2026.05.14 | ₩39,994 | ₩40,355 | ₩39,037 | ₩39,057 | -2.34% | 133.8만 |
|---|
| 2026.05.13 | ₩39,900 | ₩40,154 | ₩39,446 | ₩39,659 | -0.60% | 109만 |
|---|
| 2026.05.12 | ₩39,954 | ₩40,328 | ₩38,923 | ₩39,780 | -0.44% | 180.8만 |
|---|
| 2026.05.11 | ₩40,543 | ₩41,399 | ₩40,021 | ₩40,074 | -1.16% | 329.6만 |
|---|
| 2026.05.08 | ₩40,315 | ₩40,864 | ₩39,311 | ₩40,797 | +1.20% | 621.1만 |
|---|
| 2026.05.07 | ₩41,493 | ₩41,627 | ₩40,081 | ₩40,663 | -2.00% | 255만 |
|---|
| 2026.05.06 | ₩40,087 | ₩41,640 | ₩39,582 | ₩41,573 | +3.71% | 181.6만 |
|---|
| 2026.05.05 | ₩40,850 | ₩41,413 | ₩39,371 | ₩39,860 | -2.42% | 467만 |
|---|
| 2026.05.04 | ₩40,409 | ₩41,392 | ₩40,302 | ₩40,931 | +1.29% | 189만 |
|---|
| 2026.05.01 | ₩40,195 | ₩40,696 | ₩39,505 | ₩40,556 | +0.90% | 144.6만 |
|---|
| 2026.04.30 | ₩38,428 | ₩40,375 | ₩38,294 | ₩39,980 | +4.04% | 152.8만 |
|---|
| 2026.04.29 | ₩39,204 | ₩39,371 | ₩37,390 | ₩38,187 | -2.59% | 204.8만 |
|---|
| 2026.04.28 | ₩39,539 | ₩40,047 | ₩39,110 | ₩39,592 | +0.14% | 134.7만 |
|---|
| 2026.04.27 | ₩39,632 | ₩40,917 | ₩39,592 | ₩40,034 | +1.01% | 230.9만 |
|---|
| 2026.04.24 | ₩40,027 | ₩40,442 | ₩39,244 | ₩39,539 | -1.22% | 189만 |
|---|
| 2026.04.23 | ₩41,078 | ₩41,212 | ₩38,923 | ₩39,887 | -2.90% | 342.2만 |
|---|
| 2026.04.22 | ₩41,868 | ₩42,002 | ₩40,984 | ₩41,332 | -1.28% | 142.1만 |
|---|
| 2026.04.21 | ₩42,042 | ₩42,644 | ₩41,024 | ₩41,105 | -2.23% | 264.8만 |
|---|
| 2026.04.20 | ₩41,158 | ₩42,169 | ₩41,078 | ₩41,814 | +1.59% | 150.8만 |
|---|
| 2026.04.17 | ₩40,957 | ₩41,874 | ₩40,852 | ₩41,212 | +0.62% | 392.1만 |
|---|
| 2026.04.16 | ₩40,623 | ₩40,783 | ₩39,244 | ₩39,940 | -1.68% | 322.8만 |
|---|
| 2026.04.15 | ₩39,418 | ₩40,456 | ₩39,365 | ₩40,074 | +1.66% | 318.6만 |
|---|
| 2026.04.14 | ₩37,879 | ₩39,552 | ₩37,825 | ₩39,217 | +3.53% | 355.2만 |
|---|
| 2026.04.13 | ₩35,523 | ₩37,518 | ₩35,483 | ₩37,344 | +5.12% | 123.2만 |
|---|
| 2026.04.10 | ₩36,420 | ₩36,634 | ₩35,269 | ₩35,711 | -1.95% | 192.2만 |
|---|
| 2026.04.09 | ₩36,942 | ₩36,982 | ₩36,126 | ₩36,233 | -1.92% | 167.4만 |
|---|
| 2026.04.08 | ₩38,200 | ₩38,682 | ₩36,862 | ₩37,223 | -2.56% | 174.8만 |
|---|
| 2026.04.07 | ₩36,152 | ₩36,460 | ₩35,403 | ₩36,353 | +0.56% | 181.2만 |
|---|
| 2026.04.06 | ₩36,621 | ₩37,210 | ₩36,463 | ₩36,487 | -0.37% | 118.5만 |
|---|
| 2026.04.02 | ₩35,082 | ₩37,063 | ₩34,908 | ₩36,621 | +4.39% | 215.5만 |
|---|
| 2026.04.01 | ₩35,844 | ₩36,929 | ₩35,844 | ₩36,259 | +1.16% | 222.4만 |
|---|
| 2026.03.31 | ₩33,890 | ₩35,443 | ₩33,877 | ₩35,363 | +4.34% | 273.7만 |
|---|
| 2026.03.30 | ₩33,730 | ₩33,732 | ₩32,927 | ₩33,221 | -1.51% | 203.3만 |
|---|
| 2026.03.27 | ₩35,189 | ₩35,215 | ₩33,142 | ₩33,475 | -4.87% | 421.5만 |
|---|
| 2026.03.26 | ₩35,443 | ₩36,587 | ₩35,443 | ₩35,483 | +0.11% | 226.6만 |
|---|
| 2026.03.25 | ₩36,166 | ₩36,982 | ₩35,905 | ₩35,952 | -0.59% | 254.7만 |
|---|
| 2026.03.24 | ₩35,269 | ₩35,878 | ₩34,800 | ₩35,650 | +1.08% | 255.9만 |
|---|
| 2026.03.23 | ₩35,577 | ₩36,346 | ₩35,296 | ₩35,644 | +0.19% | 465.2만 |
|---|
| 2026.03.20 | ₩35,496 | ₩35,911 | ₩34,534 | ₩34,867 | -1.77% | 462.6만 |
|---|
| 2026.03.19 | ₩34,693 | ₩36,360 | ₩34,466 | ₩35,737 | +3.01% | 262.9만 |
|---|
| 2026.03.18 | ₩36,018 | ₩36,206 | ₩35,242 | ₩35,256 | -2.12% | 303만 |
|---|
| 2026.03.17 | ₩35,724 | ₩36,567 | ₩35,684 | ₩36,407 | +1.91% | 190.5만 |
|---|
| 2026.03.16 | ₩35,778 | ₩36,273 | ₩35,189 | ₩35,537 | -0.67% | 251.1만 |
|---|
| 2026.03.13 | ₩35,363 | ₩36,005 | ₩34,961 | ₩35,282 | -0.23% | 292.5만 |
|---|
| 2026.03.12 | ₩36,500 | ₩36,500 | ₩34,921 | ₩35,028 | -4.03% | 342.9만 |
|---|
| 2026.03.11 | ₩37,303 | ₩37,568 | ₩36,574 | ₩37,036 | -0.72% | 193.5만 |
|---|
| 2026.03.10 | ₩38,066 | ₩38,468 | ₩37,243 | ₩37,384 | -1.79% | 198.9만 |
|---|
| 2026.03.09 | ₩37,009 | ₩38,736 | ₩36,768 | ₩38,562 | +4.20% | 304.8만 |
|---|
| 2026.03.06 | ₩37,585 | ₩38,133 | ₩37,290 | ₩37,638 | +0.14% | 258.3만 |
|---|
| 2026.03.05 | ₩38,910 | ₩39,492 | ₩38,066 | ₩38,521 | -1.00% | 219.7만 |
|---|
| 2026.03.04 | ₩39,365 | ₩40,034 | ₩38,809 | ₩39,499 | +0.34% | 159.1만 |
|---|
| 2026.03.03 | ₩38,481 | ₩39,599 | ₩37,518 | ₩38,910 | +1.11% | 385.3만 |
|---|
| 2026.03.02 | ₩38,843 | ₩40,168 | ₩38,603 | ₩40,034 | +3.07% | 292.1만 |
|---|
| 2026.02.27 | ₩39,994 | ₩40,529 | ₩39,552 | ₩40,128 | +0.33% | 212.7만 |
|---|
| 2026.02.26 | ₩39,485 | ₩40,944 | ₩38,816 | ₩40,904 | +3.59% | 264.2만 |
|---|
| 2026.02.25 | ₩39,806 | ₩40,168 | ₩39,130 | ₩39,137 | -1.68% | 209.7만 |
|---|
| 2026.02.24 | ₩38,468 | ₩39,699 | ₩38,468 | ₩39,499 | +2.68% | 193.4만 |
|---|
| 2026.02.23 | ₩38,187 | ₩38,836 | ₩37,665 | ₩38,455 | +0.70% | 264.8만 |
|---|
| 2026.02.20 | ₩39,606 | ₩39,887 | ₩38,207 | ₩38,562 | -2.64% | 401.1만 |
|---|
| 2026.02.19 | ₩39,512 | ₩40,034 | ₩39,003 | ₩39,980 | +1.19% | 171.3만 |
|---|
| 2026.02.18 | ₩38,655 | ₩40,221 | ₩38,538 | ₩39,699 | +2.70% | 297.8만 |
|---|
| 2026.02.17 | ₩38,080 | ₩39,251 | ₩37,799 | ₩38,722 | +1.69% | 254.4만 |
|---|
| 2026.02.13 | ₩37,772 | ₩39,017 | ₩37,585 | ₩37,959 | +0.50% | 293.9만 |
|---|
| 2026.02.12 | ₩38,722 | ₩38,776 | ₩36,735 | ₩37,277 | -3.73% | 259만 |
|---|
| 2026.02.11 | ₩39,043 | ₩39,204 | ₩37,498 | ₩38,468 | -1.47% | 257.5만 |
|---|
| 2026.02.10 | ₩39,191 | ₩39,766 | ₩38,762 | ₩38,990 | -0.51% | 150.7만 |
|---|
| 2026.02.09 | ₩38,521 | ₩39,037 | ₩37,732 | ₩38,923 | +1.04% | 302.5만 |
|---|
| 2026.02.06 | ₩37,598 | ₩38,695 | ₩36,996 | ₩38,535 | +2.49% | 349.4만 |
|---|
| 2026.02.05 | ₩38,481 | ₩39,224 | ₩36,621 | ₩36,795 | -4.38% | 727.6만 |
|---|
| 2026.02.04 | ₩40,636 | ₩40,636 | ₩38,086 | ₩39,057 | -3.89% | 397.2만 |
|---|
| 2026.02.03 | ₩41,198 | ₩41,988 | ₩39,739 | ₩40,583 | -1.49% | 412.2만 |
|---|
| 2026.02.02 | ₩40,529 | ₩41,426 | ₩40,382 | ₩40,984 | +1.12% | 246.5만 |
|---|
| 2026.01.30 | ₩41,413 | ₩41,988 | ₩40,502 | ₩40,730 | -1.65% | 410만 |
|---|
| 2026.01.29 | ₩41,948 | ₩42,169 | ₩41,259 | ₩41,961 | +0.03% | 425만 |
|---|
| 2026.01.28 | ₩43,554 | ₩43,568 | ₩42,133 | ₩42,135 | -3.26% | 312.2만 |
|---|
| 2026.01.27 | ₩43,849 | ₩44,371 | ₩43,106 | ₩43,394 | -1.04% | 193.3만 |
|---|
| 2026.01.26 | ₩43,481 | ₩44,156 | ₩42,858 | ₩43,474 | -0.02% | 222.2만 |
|---|
| 2026.01.23 | ₩45,696 | ₩45,756 | ₩43,521 | ₩43,675 | -4.42% | 299.6만 |
|---|
| 2026.01.22 | ₩43,688 | ₩46,030 | ₩43,487 | ₩45,830 | +4.90% | 487.1만 |
|---|
| 2026.01.21 | ₩42,483 | ₩43,614 | ₩41,975 | ₩43,367 | +2.08% | 337.6만 |
|---|
| 2026.01.20 | ₩41,319 | ₩42,778 | ₩40,984 | ₩42,309 | +2.40% | 220.3만 |
|---|
| 2026.01.16 | ₩42,979 | ₩43,420 | ₩42,135 | ₩42,590 | -0.90% | 203.9만 |
|---|
| 2026.01.15 | ₩43,728 | ₩43,862 | ₩42,815 | ₩42,912 | -1.87% | 251.1만 |
|---|
| 2026.01.14 | ₩42,604 | ₩43,581 | ₩42,469 | ₩43,541 | +2.20% | 286.2만 |
|---|
| 2026.01.13 | ₩42,872 | ₩43,206 | ₩41,854 | ₩42,778 | -0.22% | 186.1만 |
|---|
| 2026.01.12 | ₩41,948 | ₩42,925 | ₩41,439 | ₩42,564 | +1.47% | 384.7만 |
|---|
| 2026.01.09 | ₩41,814 | ₩42,048 | ₩40,723 | ₩40,891 | -2.21% | 246.6만 |
|---|
| 2026.01.08 | ₩42,657 | ₩42,657 | ₩41,239 | ₩41,372 | -3.01% | 264.6만 |
|---|
| 2026.01.07 | ₩42,350 | ₩43,715 | ₩42,336 | ₩42,952 | +1.42% | 379.7만 |
|---|
| 2026.01.06 | ₩40,248 | ₩42,350 | ₩40,090 | ₩42,162 | +4.76% | 345.6만 |
|---|
| 2026.01.05 | ₩39,311 | ₩40,276 | ₩39,184 | ₩40,128 | +2.08% | 325만 |
|---|
| 2026.01.02 | ₩39,124 | ₩39,358 | ₩38,468 | ₩39,057 | -0.17% | 204.8만 |
|---|
| 2025.12.31 | ₩38,896 | ₩38,936 | ₩38,615 | ₩38,776 | -0.31% | 110.5만 |
|---|
| 2025.12.30 | ₩39,197 | ₩39,197 | ₩38,749 | ₩38,816 | -0.97% | 121.5만 |
|---|
| 2025.12.29 | ₩39,271 | ₩39,860 | ₩38,930 | ₩39,110 | -0.41% | 225.6만 |
|---|
| 2025.12.26 | ₩40,221 | ₩40,275 | ₩39,412 | ₩39,713 | -1.26% | 107.4만 |
|---|
| 2025.12.24 | ₩40,342 | ₩40,449 | ₩39,873 | ₩40,395 | +0.13% | 104.8만 |
|---|
| 2025.12.23 | ₩40,783 | ₩40,783 | ₩40,081 | ₩40,342 | -1.08% | 159.6만 |
|---|
| 2025.12.22 | ₩40,074 | ₩41,513 | ₩39,804 | ₩40,984 | +2.27% | 264.6만 |
|---|
| 2025.12.19 | ₩39,043 | ₩39,980 | ₩39,027 | ₩39,632 | +1.51% | 236.5만 |
|---|
| 2025.12.18 | ₩39,579 | ₩40,315 | ₩38,669 | ₩38,803 | -1.96% | 272.6만 |
|---|
| 2025.12.17 | ₩39,860 | ₩40,561 | ₩38,883 | ₩38,923 | -2.35% | 244.4만 |
|---|
| 2025.12.16 | ₩39,639 | ₩40,369 | ₩39,136 | ₩39,592 | -0.12% | 222만 |
|---|
| 2025.12.15 | ₩40,850 | ₩40,891 | ₩39,599 | ₩39,967 | -2.16% | 246.8만 |
|---|
| 2025.12.12 | ₩41,413 | ₩41,426 | ₩40,168 | ₩40,422 | -2.39% | 356만 |
|---|
| 2025.12.11 | ₩41,573 | ₩41,921 | ₩40,763 | ₩41,292 | -0.68% | 207.6만 |
|---|
| 2025.12.10 | ₩41,305 | ₩42,376 | ₩40,864 | ₩41,720 | +1.00% | 495.3만 |
|---|
| 2025.12.09 | ₩41,493 | ₩41,807 | ₩41,118 | ₩41,305 | -0.45% | 302.7만 |
|---|
| 2025.12.08 | ₩42,249 | ₩42,457 | ₩41,466 | ₩41,720 | -1.25% | 300.9만 |
|---|
| 2025.12.05 | ₩42,470 | ₩42,507 | ₩41,212 | ₩41,399 | -2.52% | 253만 |
|---|
| 2025.12.04 | ₩41,158 | ₩42,791 | ₩40,850 | ₩42,698 | +3.74% | 345.5만 |
|---|
| 2025.12.03 | ₩39,940 | ₩41,332 | ₩39,836 | ₩41,265 | +3.32% | 281.5만 |
|---|
| 2025.12.02 | ₩40,248 | ₩40,609 | ₩39,780 | ₩39,806 | -1.10% | 242.5만 |
|---|
| 2025.12.01 | ₩40,891 | ₩40,931 | ₩39,920 | ₩39,954 | -2.29% | 273.7만 |
|---|
| 2025.11.28 | ₩41,493 | ₩41,747 | ₩41,024 | ₩41,747 | +0.61% | 111.4만 |
|---|
| 2025.11.26 | ₩41,647 | ₩41,747 | ₩41,018 | ₩41,305 | -0.82% | 177.3만 |
|---|
| 2025.11.25 | ₩40,703 | ₩41,734 | ₩40,342 | ₩41,680 | +2.40% | 293.7만 |
|---|
| 2025.11.24 | ₩39,124 | ₩40,817 | ₩38,896 | ₩40,676 | +3.97% | 387.5만 |
|---|
| 2025.11.21 | ₩36,500 | ₩39,151 | ₩36,279 | ₩38,843 | +6.42% | 422.4만 |
|---|
| 2025.11.20 | ₩37,357 | ₩38,816 | ₩36,340 | ₩36,420 | -2.51% | 688.1만 |
|---|
| 2025.11.19 | ₩35,965 | ₩36,962 | ₩35,737 | ₩36,487 | +1.45% | 323.8만 |
|---|
| 2025.11.18 | ₩35,590 | ₩36,326 | ₩34,941 | ₩35,938 | +0.98% | 393.8만 |
|---|
| 2025.11.17 | ₩35,804 | ₩36,527 | ₩35,443 | ₩35,965 | +0.45% | 370.3만 |
|---|
| 2025.11.14 | ₩35,008 | ₩36,514 | ₩34,854 | ₩35,992 | +2.81% | 594.8만 |
|---|
| 2025.11.13 | ₩37,384 | ₩37,424 | ₩36,099 | ₩36,193 | -3.19% | 406.6만 |
|---|
| 2025.11.12 | ₩38,629 | ₩38,977 | ₩37,759 | ₩37,879 | -1.94% | 304.2만 |
|---|
| 2025.11.11 | ₩37,979 | ₩38,773 | ₩37,785 | ₩38,562 | +1.53% | 187.1만 |
|---|
| 2025.11.10 | ₩38,655 | ₩39,264 | ₩38,053 | ₩38,160 | -1.28% | 333.4만 |
|---|
| 2025.11.07 | ₩37,076 | ₩37,518 | ₩36,052 | ₩37,518 | +1.19% | 451.1만 |
|---|
| 2025.11.06 | ₩39,485 | ₩39,512 | ₩37,585 | ₩37,959 | -3.86% | 739.5만 |
|---|
| 2025.11.05 | ₩39,432 | ₩40,181 | ₩38,535 | ₩39,806 | +0.95% | 763.6만 |
|---|
| 2025.11.04 | ₩39,887 | ₩40,850 | ₩39,465 | ₩39,485 | -1.01% | 405.2만 |
|---|
| 2025.11.03 | ₩41,667 | ₩41,734 | ₩39,847 | ₩41,038 | -1.51% | 321.7만 |
|---|
| 2025.10.31 | ₩40,369 | ₩41,908 | ₩40,047 | ₩41,667 | +3.22% | 428.4만 |
|---|
| 2025.10.30 | ₩39,940 | ₩41,010 | ₩39,780 | ₩39,873 | -0.17% | 375.9만 |
|---|
| 2025.10.29 | ₩40,783 | ₩41,292 | ₩39,646 | ₩40,114 | -1.64% | 365.9만 |
|---|
| 2025.10.28 | ₩41,680 | ₩41,694 | ₩40,609 | ₩40,757 | -2.22% | 273.8만 |
|---|
| 2025.10.27 | ₩41,948 | ₩42,240 | ₩40,824 | ₩41,707 | -0.57% | 502.8만 |
|---|
| 2025.10.24 | ₩42,872 | ₩42,952 | ₩42,390 | ₩42,671 | -0.47% | 283.3만 |
|---|
| 2025.10.23 | ₩41,131 | ₩42,149 | ₩40,810 | ₩42,002 | +2.12% | 268.1만 |
|---|
| 2025.10.22 | ₩42,698 | ₩42,885 | ₩40,074 | ₩40,917 | -4.17% | 769.2만 |
|---|
| 2025.10.21 | ₩44,692 | ₩44,913 | ₩43,494 | ₩43,715 | -2.19% | 390.1만 |
|---|
| 2025.10.20 | ₩42,564 | ₩45,595 | ₩42,564 | ₩44,973 | +5.66% | 669만 |
|---|
| 2025.10.17 | ₩42,283 | ₩42,724 | ₩40,891 | ₩41,493 | -1.87% | 415.9만 |
|---|
| 2025.10.16 | ₩43,407 | ₩44,290 | ₩42,590 | ₩42,938 | -1.08% | 399.6만 |
|---|
| 2025.10.15 | ₩41,520 | ₩43,193 | ₩41,359 | ₩43,193 | +4.03% | 579.4만 |
|---|
| 2025.10.14 | ₩39,753 | ₩41,640 | ₩38,803 | ₩40,837 | +2.73% | 414.4만 |
|---|
| 2025.10.13 | ₩41,105 | ₩41,265 | ₩40,235 | ₩40,529 | -1.40% | 326.4만 |
|---|
| 2025.10.10 | ₩42,979 | ₩43,059 | ₩40,114 | ₩40,623 | -5.48% | 552.6만 |
|---|