시장 데이터를 불러오는 중
전체 종목
ARK Innovation ETF 과거 주가
ARK Innovation ETF · ARKK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK Innovation ETF · ARKK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,686 | ₩120,649 | ₩118,290 | ₩120,093 | +1.19% | 535.2만 |
| 2026.10.08 | ₩118,123 | ₩118,471 | ₩116,039 | ₩117,386 | -0.62% | 472.5만 |
| 2026.10.07 | ₩118,726 | ₩119,208 | ₩117,620 | ₩118,324 | -0.34% | 587.6만 |
| 2026.10.06 | ₩125,908 | ₩127,061 | ₩120,964 | ₩121,258 | -3.69% | 477만 |
| 2026.10.05 | ₩120,776 | ₩124,649 | ₩120,374 | ₩124,327 | +2.94% | 437.3만 |
| 2026.10.02 | ₩120,843 | ₩122,545 | ₩119,583 | ₩120,374 | -0.39% | 555.3만 |
| 2026.10.01 | ₩119,717 | ₩120,488 | ₩118,538 | ₩118,699 | -0.85% | 372만 |
| 2026.09.30 | ₩120,709 | ₩121,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,222 |
| ₩119,396 |
| -1.09% |
| 388.1만 |
| 2026.09.29 | ₩120,602 | ₩121,256 | ₩119,128 | ₩119,865 | -0.61% | 365.1만 |
|---|
| 2026.09.28 | ₩120,387 | ₩121,191 | ₩118,806 | ₩119,597 | -0.66% | 386.7만 |
|---|
| 2026.09.25 | ₩123,309 | ₩123,550 | ₩120,227 | ₩121,634 | -1.36% | 398.2만 |
|---|
| 2026.09.24 | ₩119,181 | ₩123,094 | ₩118,940 | ₩122,880 | +3.10% | 547.5만 |
|---|
| 2026.09.23 | ₩122,451 | ₩123,322 | ₩120,160 | ₩120,294 | -1.76% | 386.2만 |
|---|
| 2026.09.22 | ₩121,942 | ₩123,201 | ₩121,245 | ₩122,759 | +0.67% | 495.1만 |
|---|
| 2026.09.21 | ₩120,669 | ₩121,922 | ₩120,414 | ₩121,567 | +0.74% | 611.8만 |
|---|
| 2026.09.18 | ₩117,319 | ₩118,364 | ₩116,594 | ₩118,230 | +0.78% | 439.8만 |
|---|
| 2026.09.17 | ₩113,955 | ₩116,803 | ₩113,955 | ₩116,475 | +2.21% | 675.7만 |
|---|
| 2026.09.16 | ₩112,401 | ₩113,325 | ₩109,935 | ₩111,463 | -0.83% | 545.6만 |
|---|
| 2026.09.15 | ₩112,428 | ₩112,990 | ₩111,101 | ₩111,878 | -0.49% | 387만 |
|---|
| 2026.09.14 | ₩110,672 | ₩114,156 | ₩110,538 | ₩113,526 | +2.58% | 461.9만 |
|---|
| 2026.09.11 | ₩112,066 | ₩113,620 | ₩111,892 | ₩111,999 | -0.06% | 327.1만 |
|---|
| 2026.09.10 | ₩110,913 | ₩112,937 | ₩110,444 | ₩111,302 | +0.35% | 511.9만 |
|---|
| 2026.09.09 | ₩115,376 | ₩115,738 | ₩113,191 | ₩113,312 | -1.79% | 380.7만 |
|---|
| 2026.09.08 | ₩115,443 | ₩116,287 | ₩114,183 | ₩115,349 | -0.08% | 400만 |
|---|
| 2026.09.04 | ₩115,108 | ₩115,959 | ₩114,974 | ₩115,537 | +0.37% | 345.1만 |
|---|
| 2026.09.03 | ₩113,084 | ₩116,984 | ₩113,084 | ₩116,769 | +3.26% | 820.1만 |
|---|
| 2026.09.02 | ₩111,208 | ₩112,588 | ₩110,659 | ₩111,744 | +0.48% | 373.9만 |
|---|
| 2026.09.01 | ₩112,615 | ₩113,124 | ₩110,913 | ₩111,329 | -1.14% | 414.5만 |
|---|
| 2026.08.31 | ₩112,347 | ₩114,880 | ₩112,012 | ₩114,666 | +2.06% | 310만 |
|---|
| 2026.08.28 | ₩116,193 | ₩116,836 | ₩112,803 | ₩113,352 | -2.44% | 506.2만 |
|---|
| 2026.08.27 | ₩115,912 | ₩117,694 | ₩115,279 | ₩117,091 | +1.02% | 290.8만 |
|---|
| 2026.08.26 | ₩114,538 | ₩115,738 | ₩113,969 | ₩114,947 | +0.36% | 301만 |
|---|
| 2026.08.25 | ₩112,897 | ₩116,367 | ₩112,830 | ₩115,738 | +2.52% | 527.7만 |
|---|
| 2026.08.24 | ₩114,800 | ₩114,800 | ₩112,240 | ₩112,454 | -2.04% | 441.6만 |
|---|
| 2026.08.21 | ₩112,883 | ₩115,845 | ₩112,716 | ₩115,523 | +2.34% | 715만 |
|---|
| 2026.08.20 | ₩111,650 | ₩112,562 | ₩110,605 | ₩111,583 | -0.06% | 632.7만 |
|---|
| 2026.08.19 | ₩108,314 | ₩111,691 | ₩107,912 | ₩111,637 | +3.07% | 892.2만 |
|---|
| 2026.08.18 | ₩107,202 | ₩108,153 | ₩105,935 | ₩106,063 | -1.06% | 673.4만 |
|---|
| 2026.08.17 | ₩108,501 | ₩110,243 | ₩107,952 | ₩109,547 | +0.96% | 386만 |
|---|
| 2026.08.14 | ₩110,712 | ₩110,712 | ₩108,254 | ₩108,676 | -1.84% | 405.3만 |
|---|
| 2026.08.13 | ₩109,044 | ₩111,121 | ₩108,877 | ₩110,672 | +1.49% | 304.9만 |
|---|
| 2026.08.12 | ₩109,573 | ₩109,908 | ₩107,986 | ₩109,037 | -0.49% | 333.8만 |
|---|
| 2026.08.11 | ₩108,073 | ₩108,743 | ₩106,813 | ₩108,006 | -0.06% | 294.3만 |
|---|
| 2026.08.10 | ₩106,518 | ₩108,026 | ₩106,377 | ₩107,791 | +1.20% | 402.9만 |
|---|
| 2026.08.07 | ₩103,128 | ₩106,545 | ₩103,128 | ₩106,438 | +3.21% | 704.1만 |
|---|
| 2026.08.06 | ₩100,649 | ₩102,659 | ₩100,410 | ₩101,480 | +0.83% | 363.1만 |
|---|
| 2026.08.05 | ₩102,873 | ₩103,838 | ₩102,029 | ₩102,083 | -0.77% | 513.2만 |
|---|
| 2026.08.04 | ₩99,912 | ₩103,329 | ₩99,872 | ₩102,860 | +2.95% | 661.8만 |
|---|
| 2026.08.03 | ₩94,873 | ₩98,753 | ₩94,056 | ₩98,545 | +3.87% | 508.4만 |
|---|
| 2026.07.31 | ₩97,781 | ₩97,781 | ₩93,654 | ₩95,463 | -2.37% | 619.3만 |
|---|
| 2026.07.30 | ₩95,631 | ₩97,848 | ₩95,316 | ₩97,687 | +2.15% | 488.9만 |
|---|
| 2026.07.29 | ₩96,522 | ₩97,795 | ₩94,257 | ₩94,579 | -2.01% | 638.2만 |
|---|
| 2026.07.28 | ₩95,590 | ₩97,473 | ₩94,009 | ₩97,084 | +1.56% | 473.8만 |
|---|
| 2026.07.27 | ₩97,888 | ₩98,759 | ₩95,436 | ₩97,192 | -0.71% | 397.9만 |
|---|
| 2026.07.24 | ₩98,867 | ₩99,034 | ₩95,624 | ₩96,334 | -2.56% | 592.9만 |
|---|
| 2026.07.23 | ₩99,496 | ₩100,877 | ₩97,996 | ₩98,934 | -0.57% | 581.8만 |
|---|
| 2026.07.22 | ₩102,967 | ₩104,053 | ₩101,721 | ₩101,882 | -1.05% | 406.4만 |
|---|
| 2026.07.21 | ₩101,413 | ₩104,434 | ₩101,252 | ₩104,113 | +2.66% | 374.4만 |
|---|
| 2026.07.20 | ₩101,453 | ₩102,069 | ₩100,026 | ₩100,434 | -1.00% | 301.7만 |
|---|
| 2026.07.17 | ₩100,046 | ₩102,230 | ₩98,947 | ₩100,769 | +0.72% | 579.8만 |
|---|
| 2026.07.16 | ₩105,620 | ₩105,781 | ₩102,103 | ₩102,739 | -2.73% | 613.9만 |
|---|
| 2026.07.15 | ₩107,349 | ₩108,140 | ₩105,192 | ₩106,666 | -0.64% | 388.8만 |
|---|
| 2026.07.14 | ₩105,553 | ₩106,793 | ₩104,910 | ₩106,558 | +0.95% | 313.3만 |
|---|
| 2026.07.13 | ₩106,498 | ₩106,692 | ₩104,374 | ₩104,843 | -1.55% | 589만 |
|---|
| 2026.07.10 | ₩110,666 | ₩110,846 | ₩106,357 | ₩107,530 | -2.83% | 539.4만 |
|---|
| 2026.07.09 | ₩107,188 | ₩109,935 | ₩107,081 | ₩109,252 | +1.93% | 414만 |
|---|
| 2026.07.08 | ₩107,114 | ₩107,791 | ₩105,259 | ₩107,416 | +0.28% | 400만 |
|---|
| 2026.07.07 | ₩111,128 | ₩112,253 | ₩107,965 | ₩108,796 | -2.10% | 606.9만 |
|---|
| 2026.07.06 | ₩108,970 | ₩113,017 | ₩108,327 | ₩112,039 | +2.82% | 507.9만 |
|---|
| 2026.07.02 | ₩110,337 | ₩112,414 | ₩107,630 | ₩108,877 | -1.32% | 843.7만 |
|---|
| 2026.07.01 | ₩107,738 | ₩110,887 | ₩107,738 | ₩109,681 | +1.80% | 512.2만 |
|---|
| 2026.06.30 | ₩107,282 | ₩108,508 | ₩106,518 | ₩108,300 | +0.95% | 659.7만 |
|---|
| 2026.06.29 | ₩105,969 | ₩108,274 | ₩104,414 | ₩108,046 | +1.96% | 650.7만 |
|---|
| 2026.06.26 | ₩101,306 | ₩105,701 | ₩101,306 | ₩104,696 | +3.35% | 609.1만 |
|---|
| 2026.06.25 | ₩103,664 | ₩104,240 | ₩101,452 | ₩102,565 | -1.06% | 546.6만 |
|---|
| 2026.06.24 | ₩102,579 | ₩104,656 | ₩102,351 | ₩102,806 | +0.22% | 500.4만 |
|---|
| 2026.06.23 | ₩102,116 | ₩105,165 | ₩101,989 | ₩102,753 | +0.62% | 945.2만 |
|---|
| 2026.06.22 | ₩106,907 | ₩108,743 | ₩104,843 | ₩105,098 | -1.69% | 603.8만 |
|---|
| 2026.06.18 | ₩106,545 | ₩107,684 | ₩105,446 | ₩107,456 | +0.86% | 803.7만 |
|---|
| 2026.06.17 | ₩105,969 | ₩108,843 | ₩104,816 | ₩105,178 | -0.75% | 1076.9만 |
|---|
| 2026.06.16 | ₩106,532 | ₩107,845 | ₩105,473 | ₩105,969 | -0.53% | 632.1만 |
|---|
| 2026.06.15 | ₩104,776 | ₩107,362 | ₩104,669 | ₩106,706 | +1.84% | 974.6만 |
|---|
| 2026.06.12 | ₩101,118 | ₩102,083 | ₩99,711 | ₩101,373 | +0.25% | 1155.8만 |
|---|
| 2026.06.11 | ₩98,357 | ₩101,118 | ₩97,218 | ₩101,118 | +2.81% | 1157.8만 |
|---|
| 2026.06.10 | ₩99,081 | ₩101,902 | ₩97,808 | ₩97,835 | -1.26% | 761.3만 |
|---|
| 2026.06.09 | ₩102,203 | ₩103,845 | ₩96,615 | ₩100,502 | -1.67% | 1062.4만 |
|---|
| 2026.06.08 | ₩102,163 | ₩102,337 | ₩100,542 | ₩101,681 | -0.47% | 579.5만 |
|---|
| 2026.06.05 | ₩105,312 | ₩105,527 | ₩98,639 | ₩99,818 | -5.22% | 1398.3만 |
|---|
| 2026.06.04 | ₩104,548 | ₩108,729 | ₩104,120 | ₩107,295 | +2.63% | 650.8만 |
|---|
| 2026.06.03 | ₩106,130 | ₩106,304 | ₩104,012 | ₩104,736 | -1.31% | 517.1만 |
|---|
| 2026.06.02 | ₩108,059 | ₩108,079 | ₩106,277 | ₩107,081 | -0.91% | 581.8만 |
|---|
| 2026.06.01 | ₩108,227 | ₩110,076 | ₩107,094 | ₩108,890 | +0.61% | 699.9만 |
|---|
| 2026.05.29 | ₩108,944 | ₩110,485 | ₩107,182 | ₩109,815 | +0.80% | 935.6만 |
|---|
| 2026.05.28 | ₩104,053 | ₩108,836 | ₩103,704 | ₩108,555 | +4.33% | 847.4만 |
|---|
| 2026.05.27 | ₩103,490 | ₩104,991 | ₩103,208 | ₩104,455 | +0.93% | 578.8만 |
|---|
| 2026.05.26 | ₩103,543 | ₩104,240 | ₩102,552 | ₩103,490 | -0.05% | 479.2만 |
|---|
| 2026.05.22 | ₩103,115 | ₩104,224 | ₩102,230 | ₩102,378 | -0.71% | 458.8만 |
|---|
| 2026.05.21 | ₩100,877 | ₩103,054 | ₩100,381 | ₩102,672 | +1.78% | 546.3만 |
|---|
| 2026.05.20 | ₩99,657 | ₩101,775 | ₩98,719 | ₩101,627 | +1.98% | 831.7만 |
|---|
| 2026.05.19 | ₩98,934 | ₩99,919 | ₩97,768 | ₩98,947 | +0.01% | 822.6만 |
|---|
| 2026.05.18 | ₩100,341 | ₩101,741 | ₩98,451 | ₩99,845 | -0.49% | 1042.2만 |
|---|
| 2026.05.15 | ₩102,083 | ₩102,512 | ₩100,368 | ₩100,368 | -1.68% | 1262.7만 |
|---|
| 2026.05.14 | ₩104,254 | ₩106,096 | ₩102,806 | ₩104,522 | +0.26% | 856만 |
|---|
| 2026.05.13 | ₩104,749 | ₩105,473 | ₩102,646 | ₩104,589 | -0.15% | 747.7만 |
|---|
| 2026.05.12 | ₩105,996 | ₩106,907 | ₩102,485 | ₩104,803 | -1.13% | 993.9만 |
|---|
| 2026.05.11 | ₩105,299 | ₩108,120 | ₩104,857 | ₩107,242 | +1.85% | 752만 |
|---|
| 2026.05.08 | ₩105,004 | ₩106,022 | ₩103,255 | ₩106,022 | +0.97% | 638.3만 |
|---|
| 2026.05.07 | ₩106,398 | ₩106,786 | ₩103,356 | ₩104,428 | -1.85% | 566.5만 |
|---|
| 2026.05.06 | ₩103,624 | ₩106,666 | ₩103,148 | ₩106,639 | +2.91% | 501.1만 |
|---|
| 2026.05.05 | ₩105,058 | ₩105,232 | ₩102,277 | ₩102,619 | -2.32% | 730.5만 |
|---|
| 2026.05.04 | ₩103,503 | ₩105,781 | ₩103,476 | ₩104,830 | +1.28% | 611.1만 |
|---|
| 2026.05.01 | ₩101,641 | ₩103,550 | ₩101,091 | ₩103,074 | +1.41% | 558.4만 |
|---|
| 2026.04.30 | ₩99,336 | ₩102,123 | ₩98,867 | ₩101,627 | +2.31% | 744.3만 |
|---|
| 2026.04.29 | ₩99,764 | ₩99,764 | ₩97,486 | ₩98,532 | -1.24% | 971만 |
|---|
| 2026.04.28 | ₩100,649 | ₩102,110 | ₩100,099 | ₩101,105 | +0.45% | 965만 |
|---|
| 2026.04.27 | ₩102,190 | ₩103,450 | ₩101,922 | ₩102,579 | +0.38% | 587.8만 |
|---|
| 2026.04.24 | ₩103,852 | ₩103,932 | ₩102,056 | ₩102,512 | -1.29% | 771.3만 |
|---|
| 2026.04.23 | ₩105,017 | ₩105,299 | ₩100,743 | ₩102,512 | -2.39% | 1244.3만 |
|---|
| 2026.04.22 | ₩105,821 | ₩106,699 | ₩105,299 | ₩106,264 | +0.42% | 657.5만 |
|---|
| 2026.04.21 | ₩106,599 | ₩107,389 | ₩103,450 | ₩103,691 | -2.73% | 1055.5만 |
|---|
| 2026.04.20 | ₩105,299 | ₩106,518 | ₩104,079 | ₩106,290 | +0.94% | 704.3만 |
|---|
| 2026.04.17 | ₩106,109 | ₩107,905 | ₩105,788 | ₩106,170 | +0.06% | 1298.2만 |
|---|
| 2026.04.16 | ₩104,997 | ₩105,151 | ₩101,641 | ₩103,637 | -1.30% | 907.2만 |
|---|
| 2026.04.15 | ₩101,198 | ₩103,986 | ₩100,997 | ₩103,811 | +2.58% | 893.3만 |
|---|
| 2026.04.14 | ₩98,089 | ₩100,803 | ₩98,089 | ₩100,274 | +2.23% | 1284.7만 |
|---|
| 2026.04.13 | ₩92,301 | ₩96,555 | ₩92,301 | ₩96,428 | +4.47% | 976.6만 |
|---|
| 2026.04.10 | ₩93,051 | ₩93,558 | ₩92,113 | ₩92,850 | -0.22% | 631.7만 |
|---|
| 2026.04.09 | ₩93,788 | ₩94,002 | ₩91,698 | ₩92,354 | -1.53% | 949.1만 |
|---|
| 2026.04.08 | ₩97,312 | ₩98,304 | ₩93,426 | ₩94,284 | -3.11% | 1222.5만 |
|---|
| 2026.04.07 | ₩91,108 | ₩92,260 | ₩89,487 | ₩92,140 | +1.13% | 908.9만 |
|---|
| 2026.04.06 | ₩92,126 | ₩93,440 | ₩91,537 | ₩92,193 | +0.07% | 668.8만 |
|---|
| 2026.04.02 | ₩88,616 | ₩92,435 | ₩88,053 | ₩91,872 | +3.67% | 1173만 |
|---|
| 2026.04.01 | ₩92,066 | ₩93,075 | ₩91,202 | ₩91,657 | -0.44% | 1188.7만 |
|---|
| 2026.03.31 | ₩86,445 | ₩90,827 | ₩86,431 | ₩90,572 | +4.77% | 1523.9만 |
|---|
| 2026.03.30 | ₩87,570 | ₩87,584 | ₩84,348 | ₩85,118 | -2.80% | 1027만 |
|---|
| 2026.03.27 | ₩89,353 | ₩89,353 | ₩86,297 | ₩86,605 | -3.07% | 1398.3만 |
|---|
| 2026.03.26 | ₩92,086 | ₩93,775 | ₩90,250 | ₩90,304 | -1.94% | 979만 |
|---|
| 2026.03.25 | ₩94,445 | ₩95,959 | ₩93,299 | ₩93,667 | -0.82% | 1022.7만 |
|---|
| 2026.03.24 | ₩94,083 | ₩94,572 | ₩91,463 | ₩92,461 | -1.72% | 1298.4만 |
|---|
| 2026.03.23 | ₩93,929 | ₩96,173 | ₩93,574 | ₩95,034 | +1.18% | 1666.3만 |
|---|
| 2026.03.20 | ₩94,867 | ₩95,021 | ₩91,557 | ₩92,662 | -2.32% | 1499만 |
|---|
| 2026.03.19 | ₩93,667 | ₩96,361 | ₩92,944 | ₩95,235 | +1.67% | 1559.7만 |
|---|
| 2026.03.18 | ₩97,084 | ₩97,888 | ₩95,637 | ₩95,691 | -1.44% | 1028만 |
|---|
| 2026.03.17 | ₩96,481 | ₩98,498 | ₩96,481 | ₩97,902 | +1.47% | 873.1만 |
|---|
| 2026.03.16 | ₩95,959 | ₩97,272 | ₩95,557 | ₩96,548 | +0.61% | 1212만 |
|---|
| 2026.03.13 | ₩95,905 | ₩96,682 | ₩93,694 | ₩94,136 | -1.84% | 1328.5만 |
|---|
| 2026.03.12 | ₩96,830 | ₩97,192 | ₩94,445 | ₩94,659 | -2.24% | 895.6만 |
|---|
| 2026.03.11 | ₩97,996 | ₩99,235 | ₩96,971 | ₩97,915 | -0.08% | 705만 |
|---|
| 2026.03.10 | ₩99,215 | ₩99,791 | ₩97,399 | ₩97,674 | -1.55% | 920.2만 |
|---|
| 2026.03.09 | ₩95,597 | ₩99,898 | ₩95,517 | ₩99,550 | +4.14% | 1240.6만 |
|---|
| 2026.03.06 | ₩96,682 | ₩98,223 | ₩96,321 | ₩97,017 | +0.35% | 965.7만 |
|---|
| 2026.03.05 | ₩99,309 | ₩101,413 | ₩97,674 | ₩99,148 | -0.16% | 1180.3만 |
|---|
| 2026.03.04 | ₩98,384 | ₩100,850 | ₩97,969 | ₩100,408 | +2.06% | 1183.4만 |
|---|
| 2026.03.03 | ₩95,744 | ₩98,183 | ₩93,674 | ₩96,830 | +1.13% | 1857.7만 |
|---|
| 2026.03.02 | ₩95,007 | ₩99,496 | ₩94,940 | ₩99,456 | +4.68% | 1207.7만 |
|---|
| 2026.02.27 | ₩97,486 | ₩98,250 | ₩96,468 | ₩97,701 | +0.22% | 1004.5만 |
|---|
| 2026.02.26 | ₩98,277 | ₩100,006 | ₩96,897 | ₩99,979 | +1.73% | 1155.6만 |
|---|
| 2026.02.25 | ₩98,304 | ₩99,242 | ₩97,875 | ₩98,545 | +0.25% | 1069.7만 |
|---|
| 2026.02.24 | ₩93,862 | ₩96,803 | ₩93,728 | ₩96,575 | +2.89% | 954만 |
|---|
| 2026.02.23 | ₩94,485 | ₩94,699 | ₩92,569 | ₩93,801 | -0.72% | 970.3만 |
|---|
| 2026.02.20 | ₩95,905 | ₩97,527 | ₩94,940 | ₩95,798 | -0.11% | 948.2만 |
|---|
| 2026.02.19 | ₩95,275 | ₩96,857 | ₩94,632 | ₩96,803 | +1.60% | 735.5만 |
|---|
| 2026.02.18 | ₩94,177 | ₩97,138 | ₩93,922 | ₩95,664 | +1.58% | 814.6만 |
|---|
| 2026.02.17 | ₩93,091 | ₩95,255 | ₩91,751 | ₩94,203 | +1.19% | 1060.7만 |
|---|
| 2026.02.13 | ₩93,212 | ₩95,597 | ₩92,381 | ₩94,136 | +0.99% | 1479.3만 |
|---|
| 2026.02.12 | ₩95,677 | ₩95,677 | ₩90,572 | ₩91,724 | -4.13% | 1455.4만 |
|---|
| 2026.02.11 | ₩97,460 | ₩97,486 | ₩92,937 | ₩94,967 | -2.56% | 1183.2만 |
|---|
| 2026.02.10 | ₩97,192 | ₩98,317 | ₩96,656 | ₩96,830 | -0.37% | 704.8만 |
|---|
| 2026.02.09 | ₩94,110 | ₩97,567 | ₩93,600 | ₩97,071 | +3.15% | 1182.9만 |
|---|
| 2026.02.06 | ₩91,282 | ₩94,505 | ₩91,054 | ₩94,351 | +3.36% | 1126.4만 |
|---|
| 2026.02.05 | ₩91,684 | ₩93,225 | ₩88,415 | ₩88,884 | -3.05% | 1604.1만 |
|---|
| 2026.02.04 | ₩97,218 | ₩97,285 | ₩91,852 | ₩93,788 | -3.53% | 1443.9만 |
|---|
| 2026.02.03 | ₩100,595 | ₩100,957 | ₩96,160 | ₩98,411 | -2.17% | 992.5만 |
|---|
| 2026.02.02 | ₩99,349 | ₩100,863 | ₩98,880 | ₩99,644 | +0.30% | 829.9만 |
|---|
| 2026.01.30 | ₩103,101 | ₩103,838 | ₩99,791 | ₩100,327 | -2.69% | 995.4만 |
|---|
| 2026.01.29 | ₩105,848 | ₩105,929 | ₩102,177 | ₩104,039 | -1.71% | 751.6만 |
|---|
| 2026.01.28 | ₩107,711 | ₩107,762 | ₩105,419 | ₩105,781 | -1.79% | 439.2만 |
|---|
| 2026.01.27 | ₩108,032 | ₩108,126 | ₩106,458 | ₩106,893 | -1.05% | 357.7만 |
|---|
| 2026.01.26 | ₩107,604 | ₩108,233 | ₩106,759 | ₩107,094 | -0.47% | 363.3만 |
|---|
| 2026.01.23 | ₩109,949 | ₩110,150 | ₩107,818 | ₩108,140 | -1.65% | 397.5만 |
|---|
| 2026.01.22 | ₩108,903 | ₩110,498 | ₩108,046 | ₩110,190 | +1.18% | 630.5만 |
|---|
| 2026.01.21 | ₩106,712 | ₩108,421 | ₩104,984 | ₩107,590 | +0.82% | 937.1만 |
|---|
| 2026.01.20 | ₩106,130 | ₩108,006 | ₩105,955 | ₩106,170 | +0.04% | 747.8만 |
|---|
| 2026.01.16 | ₩110,364 | ₩110,739 | ₩109,011 | ₩109,453 | -0.83% | 563.1만 |
|---|
| 2026.01.15 | ₩112,012 | ₩112,227 | ₩109,533 | ₩109,788 | -1.99% | 639.2만 |
|---|
| 2026.01.14 | ₩111,262 | ₩111,664 | ₩110,042 | ₩111,490 | +0.20% | 736.6만 |
|---|
| 2026.01.13 | ₩111,141 | ₩112,052 | ₩109,707 | ₩111,503 | +0.33% | 628.4만 |
|---|
| 2026.01.12 | ₩108,408 | ₩111,001 | ₩108,341 | ₩110,605 | +2.03% | 822.6만 |
|---|
| 2026.01.09 | ₩108,796 | ₩108,995 | ₩106,733 | ₩107,590 | -1.11% | 678.3만 |
|---|
| 2026.01.08 | ₩108,689 | ₩108,756 | ₩107,148 | ₩107,939 | -0.69% | 679.4만 |
|---|
| 2026.01.07 | ₩109,533 | ₩109,868 | ₩108,602 | ₩108,729 | -0.73% | 615만 |
|---|
| 2026.01.06 | ₩109,118 | ₩110,016 | ₩108,220 | ₩109,694 | +0.53% | 688만 |
|---|
| 2026.01.05 | ₩106,585 | ₩109,426 | ₩106,585 | ₩108,997 | +2.26% | 968.5만 |
|---|
| 2026.01.02 | ₩104,709 | ₩105,339 | ₩103,530 | ₩104,937 | +0.22% | 791.2만 |
|---|
| 2025.12.31 | ₩104,548 | ₩104,642 | ₩103,074 | ₩103,074 | -1.41% | 497.8만 |
|---|
| 2025.12.30 | ₩105,661 | ₩105,694 | ₩104,321 | ₩104,347 | -1.24% | 301.5만 |
|---|
| 2025.12.29 | ₩105,567 | ₩106,759 | ₩105,098 | ₩105,339 | -0.22% | 464.1만 |
|---|
| 2025.12.26 | ₩107,885 | ₩107,932 | ₩105,993 | ₩106,800 | -1.01% | 405.9만 |
|---|
| 2025.12.24 | ₩107,925 | ₩108,086 | ₩107,001 | ₩108,073 | +0.14% | 277.4만 |
|---|
| 2025.12.23 | ₩108,153 | ₩108,528 | ₩106,733 | ₩107,885 | -0.25% | 560.2만 |
|---|
| 2025.12.22 | ₩108,997 | ₩110,337 | ₩108,729 | ₩109,198 | +0.18% | 566.3만 |
|---|
| 2025.12.19 | ₩106,505 | ₩108,079 | ₩106,304 | ₩107,604 | +1.03% | 675.6만 |
|---|
| 2025.12.18 | ₩106,532 | ₩107,952 | ₩105,111 | ₩105,446 | -1.02% | 1132.3만 |
|---|
| 2025.12.17 | ₩107,684 | ₩109,108 | ₩104,066 | ₩104,120 | -3.31% | 1110.1만 |
|---|
| 2025.12.16 | ₩106,063 | ₩107,584 | ₩105,594 | ₩107,389 | +1.25% | 866.5만 |
|---|
| 2025.12.15 | ₩108,555 | ₩109,154 | ₩106,022 | ₩106,143 | -2.22% | 929.5만 |
|---|
| 2025.12.12 | ₩109,922 | ₩110,666 | ₩106,418 | ₩107,724 | -2.00% | 1137.9만 |
|---|
| 2025.12.11 | ₩109,895 | ₩110,605 | ₩108,461 | ₩109,962 | +0.06% | 900.1만 |
|---|
| 2025.12.10 | ₩110,485 | ₩112,588 | ₩109,279 | ₩111,436 | +0.86% | 880.7만 |
|---|
| 2025.12.09 | ₩109,118 | ₩111,315 | ₩108,669 | ₩110,592 | +1.35% | 639.5만 |
|---|
| 2025.12.08 | ₩110,444 | ₩111,007 | ₩108,903 | ₩109,828 | -0.56% | 577.3만 |
|---|
| 2025.12.05 | ₩110,163 | ₩110,967 | ₩109,439 | ₩109,761 | -0.36% | 804.5만 |
|---|
| 2025.12.04 | ₩108,140 | ₩110,954 | ₩107,295 | ₩110,753 | +2.42% | 932만 |
|---|
| 2025.12.03 | ₩104,991 | ₩108,461 | ₩104,392 | ₩108,207 | +3.06% | 821.9만 |
|---|
| 2025.12.02 | ₩105,218 | ₩106,505 | ₩104,548 | ₩104,816 | -0.38% | 591.8만 |
|---|
| 2025.12.01 | ₩104,388 | ₩105,305 | ₩103,342 | ₩103,892 | -0.47% | 816.9만 |
|---|
| 2025.11.28 | ₩105,915 | ₩106,940 | ₩105,366 | ₩106,773 | +0.81% | 334.7만 |
|---|
| 2025.11.26 | ₩104,522 | ₩105,527 | ₩103,785 | ₩105,151 | +0.60% | 554.4만 |
|---|
| 2025.11.25 | ₩101,788 | ₩103,751 | ₩100,153 | ₩103,584 | +1.76% | 724.3만 |
|---|
| 2025.11.24 | ₩99,195 | ₩103,097 | ₩98,960 | ₩102,900 | +3.74% | 808.7만 |
|---|
| 2025.11.21 | ₩96,602 | ₩99,617 | ₩94,391 | ₩98,290 | +1.75% | 2293.1만 |
|---|
| 2025.11.20 | ₩102,284 | ₩103,369 | ₩95,852 | ₩96,146 | -6.00% | 1913.8만 |
|---|
| 2025.11.19 | ₩100,468 | ₩101,486 | ₩98,190 | ₩99,684 | -0.78% | 942.6만 |
|---|
| 2025.11.18 | ₩99,751 | ₩101,748 | ₩98,545 | ₩100,461 | +0.71% | 1176.7만 |
|---|
| 2025.11.17 | ₩101,962 | ₩103,235 | ₩99,764 | ₩101,158 | -0.79% | 1129.6만 |
|---|
| 2025.11.14 | ₩99,858 | ₩104,810 | ₩99,456 | ₩103,074 | +3.22% | 1345.5만 |
|---|
| 2025.11.13 | ₩107,751 | ₩107,861 | ₩102,672 | ₩103,302 | -4.13% | 1794.3만 |
|---|
| 2025.11.12 | ₩110,887 | ₩111,046 | ₩108,220 | ₩109,024 | -1.68% | 751.4만 |
|---|
| 2025.11.11 | ₩109,949 | ₩110,605 | ₩109,011 | ₩109,949 | 0.00% | 536.8만 |
|---|
| 2025.11.10 | ₩111,905 | ₩111,959 | ₩110,150 | ₩111,007 | -0.80% | 763.9만 |
|---|
| 2025.11.07 | ₩105,942 | ₩108,367 | ₩103,704 | ₩108,207 | +2.14% | 1521만 |
|---|
| 2025.11.06 | ₩113,486 | ₩113,500 | ₩107,925 | ₩108,434 | -4.45% | 1114.4만 |
|---|
| 2025.11.05 | ₩112,682 | ₩114,645 | ₩111,275 | ₩113,888 | +1.07% | 778.1만 |
|---|
| 2025.11.04 | ₩114,156 | ₩116,173 | ₩111,892 | ₩111,892 | -1.98% | 1126.5만 |
|---|
| 2025.11.03 | ₩119,811 | ₩119,838 | ₩116,381 | ₩118,176 | -1.36% | 816만 |
|---|
| 2025.10.31 | ₩116,863 | ₩120,535 | ₩116,863 | ₩119,235 | +2.03% | 777.3만 |
|---|
| 2025.10.30 | ₩117,198 | ₩118,056 | ₩114,813 | ₩114,813 | -2.04% | 836.9만 |
|---|
| 2025.10.29 | ₩120,535 | ₩121,071 | ₩118,016 | ₩119,570 | -0.80% | 830.4만 |
|---|
| 2025.10.28 | ₩120,937 | ₩121,039 | ₩119,637 | ₩119,637 | -1.07% | 516.2만 |
|---|
| 2025.10.27 | ₩120,495 | ₩121,647 | ₩119,396 | ₩120,937 | +0.37% | 680.4만 |
|---|
| 2025.10.24 | ₩119,878 | ₩120,474 | ₩119,181 | ₩119,704 | -0.15% | 573.2만 |
|---|
| 2025.10.23 | ₩114,947 | ₩117,989 | ₩114,357 | ₩117,828 | +2.51% | 651.3만 |
|---|
| 2025.10.22 | ₩118,270 | ₩118,304 | ₩111,985 | ₩114,371 | -3.30% | 1620.3만 |
|---|
| 2025.10.21 | ₩120,186 | ₩120,548 | ₩118,592 | ₩118,793 | -1.16% | 732.1만 |
|---|
| 2025.10.20 | ₩117,949 | ₩121,218 | ₩117,734 | ₩120,615 | +2.26% | 936.4만 |
|---|
| 2025.10.17 | ₩114,920 | ₩116,676 | ₩113,607 | ₩115,563 | +0.56% | 1041.3만 |
|---|
| 2025.10.16 | ₩119,878 | ₩120,622 | ₩115,657 | ₩116,153 | -3.11% | 1049.1만 |
|---|
| 2025.10.15 | ₩118,873 | ₩120,736 | ₩116,501 | ₩119,664 | +0.67% | 964.1만 |
|---|
| 2025.10.14 | ₩114,813 | ₩118,605 | ₩112,375 | ₩116,394 | +1.38% | 772.7만 |
|---|
| 2025.10.13 | ₩118,538 | ₩118,887 | ₩116,086 | ₩117,614 | -0.78% | 662.9만 |
|---|
| 2025.10.10 | ₩123,590 | ₩123,885 | ₩115,523 | ₩115,939 | -6.19% | 1233만 |
|---|