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 | ₩66,452 | ₩69,550 | ₩66,265 | ₩68,509 | +3.09% | 579.2만 |
| 2026.10.08 | ₩65,584 | ₩66,091 | ₩64,489 | ₩65,824 | +0.37% | 575만 |
| 2026.10.07 | ₩67,587 | ₩69,216 | ₩66,332 | ₩66,959 | -0.93% | 711.3만 |
| 2026.10.06 | ₩77,149 | ₩78,565 | ₩68,829 | ₩69,110 | -10.42% | 1426.7만 |
| 2026.10.05 | ₩72,021 | ₩76,174 | ₩71,366 | ₩75,813 | +5.27% | 572.8만 |
| 2026.10.02 | ₩71,967 | ₩73,156 | ₩70,912 | ₩72,114 | +0.20% | 302.6만 |
| 2026.10.01 | ₩72,368 | ₩73,272 | ₩70,832 | ₩71,006 | -1.88% | 387.5만 |
| 2026.09.30 | ₩72,448 | ₩73,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,408 |
| -0.06% |
| 357.6만 |
| 2026.09.29 | ₩71,607 | ₩73,383 | ₩70,819 | ₩72,048 | +0.62% | 358.3만 |
|---|
| 2026.09.28 | ₩70,472 | ₩72,194 | ₩70,205 | ₩71,246 | +1.10% | 250.7만 |
|---|
| 2026.09.25 | ₩72,088 | ₩72,088 | ₩69,797 | ₩71,260 | -1.15% | 349.6만 |
|---|
| 2026.09.24 | ₩67,534 | ₩71,727 | ₩67,013 | ₩71,487 | +5.85% | 573.7만 |
|---|
| 2026.09.23 | ₩70,151 | ₩70,779 | ₩67,654 | ₩68,001 | -3.06% | 529.6만 |
|---|
| 2026.09.22 | ₩69,403 | ₩71,320 | ₩68,282 | ₩70,605 | +1.73% | 348.5만 |
|---|
| 2026.09.21 | ₩69,857 | ₩70,024 | ₩68,696 | ₩69,190 | -0.96% | 438.8만 |
|---|
| 2026.09.18 | ₩68,896 | ₩69,550 | ₩68,014 | ₩68,963 | +0.10% | 672.5만 |
|---|
| 2026.09.17 | ₩65,504 | ₩69,564 | ₩65,504 | ₩68,896 | +5.18% | 857.6만 |
|---|
| 2026.09.16 | ₩64,155 | ₩65,657 | ₩63,060 | ₩63,901 | -0.40% | 381.8만 |
|---|
| 2026.09.15 | ₩62,379 | ₩63,881 | ₩62,179 | ₩63,714 | +2.14% | 304.2만 |
|---|
| 2026.09.14 | ₩60,262 | ₩62,726 | ₩60,262 | ₩62,499 | +3.71% | 727.2만 |
|---|
| 2026.09.11 | ₩61,110 | ₩61,765 | ₩60,483 | ₩60,843 | -0.44% | 175.1만 |
|---|
| 2026.09.10 | ₩60,710 | ₩61,791 | ₩59,768 | ₩60,603 | -0.18% | 228.1만 |
|---|
| 2026.09.09 | ₩62,245 | ₩63,047 | ₩61,497 | ₩61,845 | -0.64% | 228.3만 |
|---|
| 2026.09.08 | ₩62,179 | ₩63,320 | ₩61,349 | ₩62,566 | +0.62% | 213.4만 |
|---|
| 2026.09.04 | ₩62,820 | ₩63,153 | ₩62,272 | ₩62,953 | +0.21% | 144.6만 |
|---|
| 2026.09.03 | ₩63,421 | ₩63,688 | ₩61,778 | ₩63,033 | -0.61% | 211만 |
|---|
| 2026.09.02 | ₩62,699 | ₩65,063 | ₩61,538 | ₩62,966 | +0.43% | 545만 |
|---|
| 2026.09.01 | ₩62,726 | ₩63,307 | ₩62,325 | ₩62,552 | -0.28% | 241.5만 |
|---|
| 2026.08.31 | ₩63,007 | ₩63,334 | ₩61,591 | ₩63,073 | +0.11% | 328.2만 |
|---|
| 2026.08.28 | ₩65,985 | ₩66,238 | ₩63,421 | ₩63,621 | -3.58% | 485.3만 |
|---|
| 2026.08.27 | ₩65,931 | ₩67,387 | ₩65,651 | ₩66,599 | +1.01% | 530.1만 |
|---|
| 2026.08.26 | ₩66,292 | ₩66,893 | ₩65,170 | ₩66,038 | -0.38% | 671.1만 |
|---|
| 2026.08.25 | ₩64,729 | ₩67,487 | ₩64,395 | ₩66,853 | +3.28% | 572.4만 |
|---|
| 2026.08.24 | ₩65,424 | ₩65,424 | ₩63,247 | ₩64,115 | -2.00% | 435.9만 |
|---|
| 2026.08.21 | ₩64,008 | ₩66,185 | ₩63,494 | ₩66,038 | +3.17% | 1129.6만 |
|---|
| 2026.08.20 | ₩62,653 | ₩65,277 | ₩62,653 | ₩63,621 | +1.55% | 515.7만 |
|---|
| 2026.08.19 | ₩60,322 | ₩63,741 | ₩60,322 | ₩63,741 | +5.67% | 716만 |
|---|
| 2026.08.18 | ₩58,052 | ₩58,800 | ₩57,324 | ₩57,705 | -0.60% | 176.4만 |
|---|
| 2026.08.17 | ₩57,578 | ₩59,014 | ₩57,304 | ₩58,813 | +2.15% | 157.5만 |
|---|
| 2026.08.14 | ₩58,947 | ₩59,160 | ₩57,531 | ₩58,025 | -1.56% | 162.7만 |
|---|
| 2026.08.13 | ₩59,988 | ₩60,269 | ₩59,000 | ₩59,187 | -1.34% | 166.4만 |
|---|
| 2026.08.12 | ₩59,775 | ₩60,162 | ₩58,853 | ₩59,681 | -0.16% | 415.1만 |
|---|
| 2026.08.11 | ₩59,134 | ₩59,935 | ₩58,479 | ₩59,494 | +0.61% | 325.1만 |
|---|
| 2026.08.10 | ₩57,277 | ₩59,594 | ₩57,124 | ₩59,174 | +3.31% | 311만 |
|---|
| 2026.08.07 | ₩55,181 | ₩57,598 | ₩55,181 | ₩57,478 | +4.16% | 228만 |
|---|
| 2026.08.06 | ₩54,607 | ₩54,847 | ₩53,899 | ₩54,152 | -0.83% | 158.3만 |
|---|
| 2026.08.05 | ₩54,513 | ₩55,675 | ₩54,473 | ₩55,074 | +1.03% | 209.9만 |
|---|
| 2026.08.04 | ₩53,645 | ₩54,607 | ₩52,924 | ₩54,353 | +1.32% | 156만 |
|---|
| 2026.08.03 | ₩51,508 | ₩53,365 | ₩50,320 | ₩52,911 | +2.72% | 309.9만 |
|---|
| 2026.07.31 | ₩52,844 | ₩53,004 | ₩50,774 | ₩51,495 | -2.55% | 197.7만 |
|---|
| 2026.07.30 | ₩50,493 | ₩52,510 | ₩50,266 | ₩52,430 | +3.83% | 255.3만 |
|---|
| 2026.07.29 | ₩50,373 | ₩51,401 | ₩49,412 | ₩50,079 | -0.58% | 426.9만 |
|---|
| 2026.07.28 | ₩50,346 | ₩50,614 | ₩48,898 | ₩50,507 | +0.32% | 219.5만 |
|---|
| 2026.07.27 | ₩51,268 | ₩52,029 | ₩50,093 | ₩50,467 | -1.56% | 162.7만 |
|---|
| 2026.07.24 | ₩52,149 | ₩52,403 | ₩50,320 | ₩50,493 | -3.18% | 204.9만 |
|---|
| 2026.07.23 | ₩51,335 | ₩52,697 | ₩51,335 | ₩51,842 | +0.99% | 146.4만 |
|---|
| 2026.07.22 | ₩52,430 | ₩52,750 | ₩51,655 | ₩51,882 | -1.04% | 163.8만 |
|---|
| 2026.07.21 | ₩51,028 | ₩53,024 | ₩50,387 | ₩52,830 | +3.53% | 234.8만 |
|---|
| 2026.07.20 | ₩52,857 | ₩52,964 | ₩51,008 | ₩51,121 | -3.28% | 399만 |
|---|
| 2026.07.17 | ₩52,603 | ₩53,565 | ₩52,069 | ₩53,244 | +1.22% | 351.8만 |
|---|
| 2026.07.16 | ₩55,354 | ₩55,512 | ₩52,590 | ₩53,538 | -3.28% | 373.8만 |
|---|
| 2026.07.15 | ₩55,101 | ₩55,254 | ₩54,092 | ₩55,047 | -0.10% | 154.9만 |
|---|
| 2026.07.14 | ₩54,914 | ₩55,208 | ₩53,712 | ₩54,820 | -0.17% | 273.3만 |
|---|
| 2026.07.13 | ₩54,607 | ₩55,274 | ₩53,530 | ₩54,206 | -0.73% | 404.2만 |
|---|
| 2026.07.10 | ₩57,318 | ₩57,504 | ₩54,072 | ₩55,181 | -3.73% | 379.4만 |
|---|
| 2026.07.09 | ₩55,995 | ₩58,613 | ₩55,862 | ₩57,424 | +2.55% | 282.2만 |
|---|
| 2026.07.08 | ₩55,475 | ₩56,263 | ₩54,339 | ₩55,915 | +0.79% | 375.9만 |
|---|
| 2026.07.07 | ₩58,119 | ₩58,706 | ₩56,022 | ₩56,890 | -2.11% | 286.3만 |
|---|
| 2026.07.06 | ₩57,064 | ₩59,381 | ₩56,650 | ₩58,186 | +1.97% | 382.3만 |
|---|
| 2026.07.02 | ₩57,424 | ₩58,640 | ₩56,483 | ₩57,304 | -0.21% | 467.4만 |
|---|
| 2026.07.01 | ₩56,156 | ₩57,865 | ₩55,855 | ₩56,917 | +1.36% | 475.9만 |
|---|
| 2026.06.30 | ₩56,463 | ₩56,650 | ₩55,394 | ₩56,169 | -0.52% | 546.3만 |
|---|
| 2026.06.29 | ₩55,702 | ₩57,024 | ₩55,181 | ₩56,570 | +1.56% | 585.8만 |
|---|
| 2026.06.26 | ₩53,178 | ₩56,288 | ₩53,178 | ₩55,328 | +4.04% | 680.4만 |
|---|
| 2026.06.25 | ₩52,123 | ₩54,179 | ₩52,109 | ₩53,565 | +2.77% | 480.8만 |
|---|
| 2026.06.24 | ₩49,145 | ₩52,123 | ₩49,145 | ₩51,522 | +4.84% | 586.7만 |
|---|
| 2026.06.23 | ₩47,502 | ₩49,605 | ₩47,489 | ₩48,090 | +1.24% | 481.3만 |
|---|
| 2026.06.22 | ₩49,412 | ₩50,360 | ₩48,210 | ₩48,610 | -1.62% | 480.9만 |
|---|
| 2026.06.18 | ₩48,210 | ₩49,352 | ₩47,916 | ₩49,225 | +2.11% | 641.2만 |
|---|
| 2026.06.17 | ₩46,607 | ₩49,024 | ₩46,300 | ₩46,794 | +0.40% | 449.7만 |
|---|
| 2026.06.16 | ₩46,727 | ₩47,549 | ₩46,534 | ₩46,580 | -0.31% | 251.6만 |
|---|
| 2026.06.15 | ₩45,953 | ₩47,355 | ₩45,846 | ₩46,874 | +2.01% | 364만 |
|---|
| 2026.06.12 | ₩45,245 | ₩45,993 | ₩44,230 | ₩44,698 | -1.21% | 347.9만 |
|---|
| 2026.06.11 | ₩44,150 | ₩44,991 | ₩43,375 | ₩44,938 | +1.78% | 320만 |
|---|
| 2026.06.10 | ₩44,564 | ₩45,913 | ₩43,843 | ₩43,870 | -1.56% | 191.7만 |
|---|
| 2026.06.09 | ₩44,804 | ₩45,592 | ₩42,694 | ₩44,818 | +0.03% | 350.5만 |
|---|
| 2026.06.08 | ₩45,552 | ₩45,712 | ₩44,016 | ₩44,270 | -2.81% | 198.6만 |
|---|
| 2026.06.05 | ₩47,689 | ₩47,789 | ₩43,896 | ₩44,617 | -6.44% | 437.8만 |
|---|
| 2026.06.04 | ₩45,392 | ₩49,812 | ₩45,392 | ₩48,437 | +6.71% | 696만 |
|---|
| 2026.06.03 | ₩45,138 | ₩45,419 | ₩44,003 | ₩45,298 | +0.36% | 425.6만 |
|---|
| 2026.06.02 | ₩45,793 | ₩45,813 | ₩45,031 | ₩45,405 | -0.85% | 237.6만 |
|---|
| 2026.06.01 | ₩45,846 | ₩46,908 | ₩44,925 | ₩46,407 | +1.22% | 363.1만 |
|---|
| 2026.05.29 | ₩45,686 | ₩46,894 | ₩44,991 | ₩46,260 | +1.26% | 372.6만 |
|---|
| 2026.05.28 | ₩42,668 | ₩45,826 | ₩42,534 | ₩45,566 | +6.79% | 336.8만 |
|---|
| 2026.05.27 | ₩41,953 | ₩43,055 | ₩41,599 | ₩42,815 | +2.05% | 234.2만 |
|---|
| 2026.05.26 | ₩41,452 | ₩42,260 | ₩40,985 | ₩41,800 | +0.84% | 150.4만 |
|---|
| 2026.05.22 | ₩40,958 | ₩41,706 | ₩40,745 | ₩40,958 | 0.00% | 205.6만 |
|---|
| 2026.05.21 | ₩39,075 | ₩40,891 | ₩38,728 | ₩40,771 | +4.34% | 196.9만 |
|---|
| 2026.05.20 | ₩37,900 | ₩39,583 | ₩37,633 | ₩39,449 | +4.09% | 230.5만 |
|---|
| 2026.05.19 | ₩37,353 | ₩37,907 | ₩36,738 | ₩37,553 | +0.54% | 279.7만 |
|---|
| 2026.05.18 | ₩37,953 | ₩38,741 | ₩37,179 | ₩37,540 | -1.09% | 191.5만 |
|---|
| 2026.05.15 | ₩38,354 | ₩38,608 | ₩37,459 | ₩37,593 | -1.98% | 269.5만 |
|---|
| 2026.05.14 | ₩39,903 | ₩40,264 | ₩38,948 | ₩38,968 | -2.34% | 133.8만 |
|---|
| 2026.05.13 | ₩39,810 | ₩40,064 | ₩39,357 | ₩39,569 | -0.60% | 109만 |
|---|
| 2026.05.12 | ₩39,863 | ₩40,237 | ₩38,835 | ₩39,690 | -0.44% | 180.8만 |
|---|
| 2026.05.11 | ₩40,451 | ₩41,305 | ₩39,930 | ₩39,983 | -1.16% | 329.6만 |
|---|
| 2026.05.08 | ₩40,224 | ₩40,771 | ₩39,222 | ₩40,705 | +1.20% | 621.1만 |
|---|
| 2026.05.07 | ₩41,399 | ₩41,532 | ₩39,990 | ₩40,571 | -2.00% | 255만 |
|---|
| 2026.05.06 | ₩39,997 | ₩41,546 | ₩39,492 | ₩41,479 | +3.71% | 181.6만 |
|---|
| 2026.05.05 | ₩40,758 | ₩41,319 | ₩39,282 | ₩39,770 | -2.42% | 467만 |
|---|
| 2026.05.04 | ₩40,317 | ₩41,299 | ₩40,210 | ₩40,838 | +1.29% | 189만 |
|---|
| 2026.05.01 | ₩40,104 | ₩40,604 | ₩39,416 | ₩40,464 | +0.90% | 144.6만 |
|---|
| 2026.04.30 | ₩38,341 | ₩40,284 | ₩38,207 | ₩39,890 | +4.04% | 152.8만 |
|---|
| 2026.04.29 | ₩39,115 | ₩39,282 | ₩37,306 | ₩38,100 | -2.59% | 204.8만 |
|---|
| 2026.04.28 | ₩39,449 | ₩39,957 | ₩39,022 | ₩39,503 | +0.14% | 134.7만 |
|---|
| 2026.04.27 | ₩39,543 | ₩40,825 | ₩39,503 | ₩39,943 | +1.01% | 230.9만 |
|---|
| 2026.04.24 | ₩39,937 | ₩40,351 | ₩39,155 | ₩39,449 | -1.22% | 189만 |
|---|
| 2026.04.23 | ₩40,985 | ₩41,119 | ₩38,835 | ₩39,796 | -2.90% | 342.2만 |
|---|
| 2026.04.22 | ₩41,773 | ₩41,906 | ₩40,891 | ₩41,239 | -1.28% | 142.1만 |
|---|
| 2026.04.21 | ₩41,946 | ₩42,547 | ₩40,932 | ₩41,012 | -2.23% | 264.8만 |
|---|
| 2026.04.20 | ₩41,065 | ₩42,073 | ₩40,985 | ₩41,719 | +1.59% | 150.8만 |
|---|
| 2026.04.17 | ₩40,865 | ₩41,780 | ₩40,759 | ₩41,119 | +0.62% | 392.1만 |
|---|
| 2026.04.16 | ₩40,531 | ₩40,691 | ₩39,155 | ₩39,850 | -1.68% | 322.8만 |
|---|
| 2026.04.15 | ₩39,329 | ₩40,364 | ₩39,276 | ₩39,983 | +1.66% | 318.6만 |
|---|
| 2026.04.14 | ₩37,793 | ₩39,463 | ₩37,740 | ₩39,129 | +3.53% | 355.2만 |
|---|
| 2026.04.13 | ₩35,443 | ₩37,433 | ₩35,403 | ₩37,259 | +5.12% | 123.2만 |
|---|
| 2026.04.10 | ₩36,338 | ₩36,551 | ₩35,189 | ₩35,630 | -1.95% | 192.2만 |
|---|
| 2026.04.09 | ₩36,858 | ₩36,898 | ₩36,044 | ₩36,151 | -1.92% | 167.4만 |
|---|
| 2026.04.08 | ₩38,114 | ₩38,595 | ₩36,778 | ₩37,139 | -2.56% | 174.8만 |
|---|
| 2026.04.07 | ₩36,071 | ₩36,378 | ₩35,323 | ₩36,271 | +0.56% | 181.2만 |
|---|
| 2026.04.06 | ₩36,538 | ₩37,126 | ₩36,380 | ₩36,404 | -0.37% | 118.5만 |
|---|
| 2026.04.02 | ₩35,002 | ₩36,979 | ₩34,829 | ₩36,538 | +4.39% | 215.5만 |
|---|
| 2026.04.01 | ₩35,763 | ₩36,845 | ₩35,763 | ₩36,177 | +1.16% | 222.4만 |
|---|
| 2026.03.31 | ₩33,814 | ₩35,363 | ₩33,800 | ₩35,283 | +4.34% | 273.7만 |
|---|
| 2026.03.30 | ₩33,653 | ₩33,656 | ₩32,852 | ₩33,146 | -1.51% | 203.3만 |
|---|
| 2026.03.27 | ₩35,109 | ₩35,136 | ₩33,067 | ₩33,400 | -4.87% | 421.5만 |
|---|
| 2026.03.26 | ₩35,363 | ₩36,505 | ₩35,363 | ₩35,403 | +0.11% | 226.6만 |
|---|
| 2026.03.25 | ₩36,084 | ₩36,898 | ₩35,823 | ₩35,870 | -0.59% | 254.7만 |
|---|
| 2026.03.24 | ₩35,189 | ₩35,797 | ₩34,722 | ₩35,570 | +1.08% | 255.9만 |
|---|
| 2026.03.23 | ₩35,496 | ₩36,264 | ₩35,216 | ₩35,563 | +0.19% | 465.2만 |
|---|
| 2026.03.20 | ₩35,416 | ₩35,830 | ₩34,456 | ₩34,788 | -1.77% | 462.6만 |
|---|
| 2026.03.19 | ₩34,615 | ₩36,278 | ₩34,388 | ₩35,657 | +3.01% | 262.9만 |
|---|
| 2026.03.18 | ₩35,937 | ₩36,124 | ₩35,162 | ₩35,176 | -2.12% | 303만 |
|---|
| 2026.03.17 | ₩35,643 | ₩36,484 | ₩35,603 | ₩36,324 | +1.91% | 190.5만 |
|---|
| 2026.03.16 | ₩35,697 | ₩36,191 | ₩35,109 | ₩35,456 | -0.67% | 251.1만 |
|---|
| 2026.03.13 | ₩35,283 | ₩35,924 | ₩34,882 | ₩35,202 | -0.23% | 292.5만 |
|---|
| 2026.03.12 | ₩36,418 | ₩36,418 | ₩34,842 | ₩34,949 | -4.03% | 342.9만 |
|---|
| 2026.03.11 | ₩37,219 | ₩37,483 | ₩36,491 | ₩36,952 | -0.72% | 193.5만 |
|---|
| 2026.03.10 | ₩37,980 | ₩38,381 | ₩37,159 | ₩37,299 | -1.79% | 198.9만 |
|---|
| 2026.03.09 | ₩36,925 | ₩38,648 | ₩36,685 | ₩38,474 | +4.20% | 304.8만 |
|---|
| 2026.03.06 | ₩37,499 | ₩38,047 | ₩37,206 | ₩37,553 | +0.14% | 258.3만 |
|---|
| 2026.03.05 | ₩38,822 | ₩39,402 | ₩37,980 | ₩38,434 | -1.00% | 219.7만 |
|---|
| 2026.03.04 | ₩39,276 | ₩39,943 | ₩38,721 | ₩39,409 | +0.34% | 159.1만 |
|---|
| 2026.03.03 | ₩38,394 | ₩39,509 | ₩37,433 | ₩38,822 | +1.11% | 385.3만 |
|---|
| 2026.03.02 | ₩38,755 | ₩40,077 | ₩38,516 | ₩39,943 | +3.07% | 292.1만 |
|---|
| 2026.02.27 | ₩39,903 | ₩40,437 | ₩39,463 | ₩40,037 | +0.33% | 212.7만 |
|---|
| 2026.02.26 | ₩39,396 | ₩40,851 | ₩38,728 | ₩40,811 | +3.59% | 264.2만 |
|---|
| 2026.02.25 | ₩39,716 | ₩40,077 | ₩39,042 | ₩39,049 | -1.68% | 209.7만 |
|---|
| 2026.02.24 | ₩38,381 | ₩39,609 | ₩38,381 | ₩39,409 | +2.68% | 193.4만 |
|---|
| 2026.02.23 | ₩38,100 | ₩38,748 | ₩37,580 | ₩38,367 | +0.70% | 264.8만 |
|---|
| 2026.02.20 | ₩39,516 | ₩39,796 | ₩38,120 | ₩38,474 | -2.64% | 401.1만 |
|---|
| 2026.02.19 | ₩39,422 | ₩39,943 | ₩38,915 | ₩39,890 | +1.19% | 171.3만 |
|---|
| 2026.02.18 | ₩38,568 | ₩40,130 | ₩38,450 | ₩39,609 | +2.70% | 297.8만 |
|---|
| 2026.02.17 | ₩37,994 | ₩39,162 | ₩37,713 | ₩38,635 | +1.69% | 254.4만 |
|---|
| 2026.02.13 | ₩37,686 | ₩38,928 | ₩37,499 | ₩37,873 | +0.50% | 293.9만 |
|---|
| 2026.02.12 | ₩38,635 | ₩38,688 | ₩36,651 | ₩37,192 | -3.73% | 259만 |
|---|
| 2026.02.11 | ₩38,955 | ₩39,115 | ₩37,413 | ₩38,381 | -1.47% | 257.5만 |
|---|
| 2026.02.10 | ₩39,102 | ₩39,676 | ₩38,675 | ₩38,902 | -0.51% | 150.7만 |
|---|
| 2026.02.09 | ₩38,434 | ₩38,948 | ₩37,646 | ₩38,835 | +1.04% | 302.5만 |
|---|
| 2026.02.06 | ₩37,513 | ₩38,608 | ₩36,912 | ₩38,448 | +2.49% | 349.4만 |
|---|
| 2026.02.05 | ₩38,394 | ₩39,135 | ₩36,538 | ₩36,712 | -4.38% | 727.6만 |
|---|
| 2026.02.04 | ₩40,544 | ₩40,544 | ₩38,000 | ₩38,968 | -3.89% | 397.2만 |
|---|
| 2026.02.03 | ₩41,105 | ₩41,893 | ₩39,650 | ₩40,491 | -1.49% | 412.2만 |
|---|
| 2026.02.02 | ₩40,437 | ₩41,332 | ₩40,291 | ₩40,891 | +1.12% | 246.5만 |
|---|
| 2026.01.30 | ₩41,319 | ₩41,893 | ₩40,411 | ₩40,638 | -1.65% | 410만 |
|---|
| 2026.01.29 | ₩41,853 | ₩42,073 | ₩41,165 | ₩41,866 | +0.03% | 425만 |
|---|
| 2026.01.28 | ₩43,456 | ₩43,469 | ₩42,037 | ₩42,040 | -3.26% | 312.2만 |
|---|
| 2026.01.27 | ₩43,749 | ₩44,270 | ₩43,008 | ₩43,295 | -1.04% | 193.3만 |
|---|
| 2026.01.26 | ₩43,382 | ₩44,056 | ₩42,761 | ₩43,375 | -0.02% | 222.2만 |
|---|
| 2026.01.23 | ₩45,592 | ₩45,652 | ₩43,422 | ₩43,576 | -4.42% | 299.6만 |
|---|
| 2026.01.22 | ₩43,589 | ₩45,926 | ₩43,389 | ₩45,726 | +4.90% | 487.1만 |
|---|
| 2026.01.21 | ₩42,387 | ₩43,516 | ₩41,880 | ₩43,269 | +2.08% | 337.6만 |
|---|
| 2026.01.20 | ₩41,225 | ₩42,681 | ₩40,891 | ₩42,214 | +2.40% | 220.3만 |
|---|
| 2026.01.16 | ₩42,881 | ₩43,322 | ₩42,040 | ₩42,494 | -0.90% | 203.9만 |
|---|
| 2026.01.15 | ₩43,629 | ₩43,763 | ₩42,718 | ₩42,815 | -1.87% | 251.1만 |
|---|
| 2026.01.14 | ₩42,507 | ₩43,482 | ₩42,372 | ₩43,442 | +2.20% | 286.2만 |
|---|
| 2026.01.13 | ₩42,774 | ₩43,108 | ₩41,760 | ₩42,681 | -0.22% | 186.1만 |
|---|
| 2026.01.12 | ₩41,853 | ₩42,828 | ₩41,346 | ₩42,467 | +1.47% | 384.7만 |
|---|
| 2026.01.09 | ₩41,719 | ₩41,953 | ₩40,631 | ₩40,798 | -2.21% | 246.6만 |
|---|
| 2026.01.08 | ₩42,561 | ₩42,561 | ₩41,145 | ₩41,279 | -3.01% | 264.6만 |
|---|
| 2026.01.07 | ₩42,254 | ₩43,616 | ₩42,240 | ₩42,855 | +1.42% | 379.7만 |
|---|
| 2026.01.06 | ₩40,157 | ₩42,254 | ₩39,999 | ₩42,067 | +4.76% | 345.6만 |
|---|
| 2026.01.05 | ₩39,222 | ₩40,185 | ₩39,095 | ₩40,037 | +2.08% | 325만 |
|---|
| 2026.01.02 | ₩39,035 | ₩39,269 | ₩38,381 | ₩38,968 | -0.17% | 204.8만 |
|---|
| 2025.12.31 | ₩38,808 | ₩38,848 | ₩38,528 | ₩38,688 | -0.31% | 110.5만 |
|---|
| 2025.12.30 | ₩39,109 | ₩39,109 | ₩38,661 | ₩38,728 | -0.97% | 121.5만 |
|---|
| 2025.12.29 | ₩39,182 | ₩39,770 | ₩38,842 | ₩39,022 | -0.41% | 225.6만 |
|---|
| 2025.12.26 | ₩40,130 | ₩40,184 | ₩39,322 | ₩39,623 | -1.26% | 107.4만 |
|---|
| 2025.12.24 | ₩40,250 | ₩40,357 | ₩39,783 | ₩40,304 | +0.13% | 104.8만 |
|---|
| 2025.12.23 | ₩40,691 | ₩40,691 | ₩39,990 | ₩40,250 | -1.08% | 159.6만 |
|---|
| 2025.12.22 | ₩39,983 | ₩41,419 | ₩39,714 | ₩40,891 | +2.27% | 264.6만 |
|---|
| 2025.12.19 | ₩38,955 | ₩39,890 | ₩38,939 | ₩39,543 | +1.51% | 236.5만 |
|---|
| 2025.12.18 | ₩39,489 | ₩40,224 | ₩38,581 | ₩38,715 | -1.96% | 272.6만 |
|---|
| 2025.12.17 | ₩39,770 | ₩40,469 | ₩38,795 | ₩38,835 | -2.35% | 244.4만 |
|---|
| 2025.12.16 | ₩39,549 | ₩40,277 | ₩39,047 | ₩39,503 | -0.12% | 222만 |
|---|
| 2025.12.15 | ₩40,758 | ₩40,798 | ₩39,509 | ₩39,877 | -2.16% | 246.8만 |
|---|
| 2025.12.12 | ₩41,319 | ₩41,332 | ₩40,077 | ₩40,331 | -2.39% | 356만 |
|---|
| 2025.12.11 | ₩41,479 | ₩41,826 | ₩40,671 | ₩41,199 | -0.68% | 207.6만 |
|---|
| 2025.12.10 | ₩41,212 | ₩42,280 | ₩40,771 | ₩41,626 | +1.00% | 495.3만 |
|---|
| 2025.12.09 | ₩41,399 | ₩41,713 | ₩41,025 | ₩41,212 | -0.45% | 302.7만 |
|---|
| 2025.12.08 | ₩42,153 | ₩42,360 | ₩41,372 | ₩41,626 | -1.25% | 300.9만 |
|---|
| 2025.12.05 | ₩42,374 | ₩42,411 | ₩41,119 | ₩41,305 | -2.52% | 253만 |
|---|
| 2025.12.04 | ₩41,065 | ₩42,694 | ₩40,758 | ₩42,601 | +3.74% | 345.5만 |
|---|
| 2025.12.03 | ₩39,850 | ₩41,239 | ₩39,746 | ₩41,172 | +3.32% | 281.5만 |
|---|
| 2025.12.02 | ₩40,157 | ₩40,518 | ₩39,690 | ₩39,716 | -1.10% | 242.5만 |
|---|
| 2025.12.01 | ₩40,798 | ₩40,838 | ₩39,830 | ₩39,863 | -2.29% | 273.7만 |
|---|
| 2025.11.28 | ₩41,399 | ₩41,653 | ₩40,932 | ₩41,653 | +0.61% | 111.4만 |
|---|
| 2025.11.26 | ₩41,553 | ₩41,653 | ₩40,925 | ₩41,212 | -0.82% | 177.3만 |
|---|
| 2025.11.25 | ₩40,611 | ₩41,639 | ₩40,250 | ₩41,586 | +2.40% | 293.7만 |
|---|
| 2025.11.24 | ₩39,035 | ₩40,725 | ₩38,808 | ₩40,584 | +3.97% | 387.5만 |
|---|
| 2025.11.21 | ₩36,418 | ₩39,062 | ₩36,197 | ₩38,755 | +6.42% | 422.4만 |
|---|
| 2025.11.20 | ₩37,272 | ₩38,728 | ₩36,257 | ₩36,338 | -2.51% | 688.1만 |
|---|
| 2025.11.19 | ₩35,884 | ₩36,878 | ₩35,657 | ₩36,404 | +1.45% | 323.8만 |
|---|
| 2025.11.18 | ₩35,510 | ₩36,244 | ₩34,862 | ₩35,857 | +0.98% | 393.8만 |
|---|
| 2025.11.17 | ₩35,723 | ₩36,444 | ₩35,363 | ₩35,884 | +0.45% | 370.3만 |
|---|
| 2025.11.14 | ₩34,929 | ₩36,431 | ₩34,775 | ₩35,910 | +2.81% | 594.8만 |
|---|
| 2025.11.13 | ₩37,299 | ₩37,339 | ₩36,017 | ₩36,111 | -3.19% | 406.6만 |
|---|
| 2025.11.12 | ₩38,541 | ₩38,888 | ₩37,673 | ₩37,793 | -1.94% | 304.2만 |
|---|
| 2025.11.11 | ₩37,893 | ₩38,685 | ₩37,700 | ₩38,474 | +1.53% | 187.1만 |
|---|
| 2025.11.10 | ₩38,568 | ₩39,175 | ₩37,967 | ₩38,074 | -1.28% | 333.4만 |
|---|
| 2025.11.07 | ₩36,992 | ₩37,433 | ₩35,970 | ₩37,433 | +1.19% | 451.1만 |
|---|
| 2025.11.06 | ₩39,396 | ₩39,422 | ₩37,499 | ₩37,873 | -3.86% | 739.5만 |
|---|
| 2025.11.05 | ₩39,342 | ₩40,090 | ₩38,448 | ₩39,716 | +0.95% | 763.6만 |
|---|
| 2025.11.04 | ₩39,796 | ₩40,758 | ₩39,376 | ₩39,396 | -1.01% | 405.2만 |
|---|
| 2025.11.03 | ₩41,573 | ₩41,639 | ₩39,756 | ₩40,945 | -1.51% | 321.7만 |
|---|
| 2025.10.31 | ₩40,277 | ₩41,813 | ₩39,957 | ₩41,573 | +3.22% | 428.4만 |
|---|
| 2025.10.30 | ₩39,850 | ₩40,917 | ₩39,690 | ₩39,783 | -0.17% | 375.9만 |
|---|
| 2025.10.29 | ₩40,691 | ₩41,199 | ₩39,556 | ₩40,023 | -1.64% | 365.9만 |
|---|
| 2025.10.28 | ₩41,586 | ₩41,599 | ₩40,518 | ₩40,664 | -2.22% | 273.8만 |
|---|
| 2025.10.27 | ₩41,853 | ₩42,144 | ₩40,731 | ₩41,613 | -0.57% | 502.8만 |
|---|
| 2025.10.24 | ₩42,774 | ₩42,855 | ₩42,294 | ₩42,574 | -0.47% | 283.3만 |
|---|
| 2025.10.23 | ₩41,038 | ₩42,053 | ₩40,718 | ₩41,906 | +2.12% | 268.1만 |
|---|
| 2025.10.22 | ₩42,601 | ₩42,788 | ₩39,983 | ₩40,825 | -4.17% | 769.2만 |
|---|
| 2025.10.21 | ₩44,591 | ₩44,811 | ₩43,395 | ₩43,616 | -2.19% | 390.1만 |
|---|
| 2025.10.20 | ₩42,467 | ₩45,492 | ₩42,467 | ₩44,871 | +5.66% | 669만 |
|---|
| 2025.10.17 | ₩42,187 | ₩42,628 | ₩40,798 | ₩41,399 | -1.87% | 415.9만 |
|---|
| 2025.10.16 | ₩43,309 | ₩44,190 | ₩42,494 | ₩42,841 | -1.08% | 399.6만 |
|---|
| 2025.10.15 | ₩41,426 | ₩43,095 | ₩41,265 | ₩43,095 | +4.03% | 579.4만 |
|---|
| 2025.10.14 | ₩39,663 | ₩41,546 | ₩38,715 | ₩40,745 | +2.73% | 414.4만 |
|---|
| 2025.10.13 | ₩41,012 | ₩41,172 | ₩40,144 | ₩40,437 | -1.40% | 326.4만 |
|---|
| 2025.10.10 | ₩42,881 | ₩42,961 | ₩40,023 | ₩40,531 | -5.48% | 552.6만 |
|---|