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 | ₩118,453 | ₩120,412 | ₩118,058 | ₩119,857 | +1.19% | 535.2만 |
| 2026.10.08 | ₩117,891 | ₩118,239 | ₩115,811 | ₩117,155 | -0.62% | 472.5만 |
| 2026.10.07 | ₩118,493 | ₩118,974 | ₩117,389 | ₩118,092 | -0.34% | 587.6만 |
| 2026.10.06 | ₩125,661 | ₩126,811 | ₩120,726 | ₩121,020 | -3.69% | 477만 |
| 2026.10.05 | ₩120,539 | ₩124,404 | ₩120,138 | ₩124,083 | +2.94% | 437.3만 |
| 2026.10.02 | ₩120,606 | ₩122,304 | ₩119,349 | ₩120,138 | -0.39% | 555.3만 |
| 2026.10.01 | ₩119,482 | ₩120,251 | ₩118,306 | ₩118,466 | -0.85% | 372만 |
| 2026.09.30 | ₩120,472 | ₩120,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,161 |
| -1.09% |
| 388.1만 |
| 2026.09.29 | ₩120,365 | ₩121,018 | ₩118,894 | ₩119,630 | -0.61% | 365.1만 |
|---|
| 2026.09.28 | ₩120,151 | ₩120,954 | ₩118,573 | ₩119,362 | -0.66% | 386.7만 |
|---|
| 2026.09.25 | ₩123,067 | ₩123,307 | ₩119,991 | ₩121,395 | -1.36% | 398.2만 |
|---|
| 2026.09.24 | ₩118,947 | ₩122,853 | ₩118,707 | ₩122,639 | +3.10% | 547.5만 |
|---|
| 2026.09.23 | ₩122,211 | ₩123,080 | ₩119,924 | ₩120,057 | -1.76% | 386.2만 |
|---|
| 2026.09.22 | ₩121,702 | ₩122,960 | ₩121,007 | ₩122,518 | +0.67% | 495.1만 |
|---|
| 2026.09.21 | ₩120,432 | ₩121,682 | ₩120,178 | ₩121,328 | +0.74% | 611.8만 |
|---|
| 2026.09.18 | ₩117,088 | ₩118,132 | ₩116,365 | ₩117,998 | +0.78% | 439.8만 |
|---|
| 2026.09.17 | ₩113,732 | ₩116,574 | ₩113,732 | ₩116,246 | +2.21% | 675.7만 |
|---|
| 2026.09.16 | ₩112,180 | ₩113,103 | ₩109,719 | ₩111,244 | -0.83% | 545.6만 |
|---|
| 2026.09.15 | ₩112,207 | ₩112,769 | ₩110,883 | ₩111,659 | -0.49% | 387만 |
|---|
| 2026.09.14 | ₩110,455 | ₩113,932 | ₩110,321 | ₩113,304 | +2.58% | 461.9만 |
|---|
| 2026.09.11 | ₩111,846 | ₩113,397 | ₩111,672 | ₩111,779 | -0.06% | 327.1만 |
|---|
| 2026.09.10 | ₩110,696 | ₩112,715 | ₩110,228 | ₩111,084 | +0.35% | 511.9만 |
|---|
| 2026.09.09 | ₩115,149 | ₩115,510 | ₩112,969 | ₩113,090 | -1.79% | 380.7만 |
|---|
| 2026.09.08 | ₩115,216 | ₩116,059 | ₩113,959 | ₩115,123 | -0.08% | 400만 |
|---|
| 2026.09.04 | ₩114,882 | ₩115,731 | ₩114,748 | ₩115,310 | +0.37% | 345.1만 |
|---|
| 2026.09.03 | ₩112,862 | ₩116,754 | ₩112,862 | ₩116,540 | +3.26% | 820.1만 |
|---|
| 2026.09.02 | ₩110,990 | ₩112,368 | ₩110,442 | ₩111,525 | +0.48% | 373.9만 |
|---|
| 2026.09.01 | ₩112,394 | ₩112,902 | ₩110,696 | ₩111,110 | -1.14% | 414.5만 |
|---|
| 2026.08.31 | ₩112,127 | ₩114,654 | ₩111,792 | ₩114,440 | +2.06% | 310만 |
|---|
| 2026.08.28 | ₩115,965 | ₩116,607 | ₩112,581 | ₩113,130 | -2.44% | 506.2만 |
|---|
| 2026.08.27 | ₩115,684 | ₩117,463 | ₩115,053 | ₩116,861 | +1.02% | 290.8만 |
|---|
| 2026.08.26 | ₩114,313 | ₩115,510 | ₩113,745 | ₩114,721 | +0.36% | 301만 |
|---|
| 2026.08.25 | ₩112,675 | ₩116,139 | ₩112,608 | ₩115,510 | +2.52% | 527.7만 |
|---|
| 2026.08.24 | ₩114,574 | ₩114,574 | ₩112,020 | ₩112,234 | -2.04% | 441.6만 |
|---|
| 2026.08.21 | ₩112,662 | ₩115,617 | ₩112,495 | ₩115,296 | +2.34% | 715만 |
|---|
| 2026.08.20 | ₩111,431 | ₩112,341 | ₩110,388 | ₩111,364 | -0.06% | 632.7만 |
|---|
| 2026.08.19 | ₩108,101 | ₩111,471 | ₩107,700 | ₩111,418 | +3.07% | 892.2만 |
|---|
| 2026.08.18 | ₩106,991 | ₩107,941 | ₩105,727 | ₩105,854 | -1.06% | 673.4만 |
|---|
| 2026.08.17 | ₩108,288 | ₩110,027 | ₩107,740 | ₩109,332 | +0.96% | 386만 |
|---|
| 2026.08.14 | ₩110,495 | ₩110,495 | ₩108,041 | ₩108,462 | -1.84% | 405.3만 |
|---|
| 2026.08.13 | ₩108,830 | ₩110,903 | ₩108,663 | ₩110,455 | +1.49% | 304.9만 |
|---|
| 2026.08.12 | ₩109,358 | ₩109,693 | ₩107,774 | ₩108,823 | -0.49% | 333.8만 |
|---|
| 2026.08.11 | ₩107,861 | ₩108,529 | ₩106,603 | ₩107,794 | -0.06% | 294.3만 |
|---|
| 2026.08.10 | ₩106,309 | ₩107,814 | ₩106,169 | ₩107,580 | +1.20% | 402.9만 |
|---|
| 2026.08.07 | ₩102,926 | ₩106,336 | ₩102,926 | ₩106,229 | +3.21% | 704.1만 |
|---|
| 2026.08.06 | ₩100,451 | ₩102,457 | ₩100,213 | ₩101,281 | +0.83% | 363.1만 |
|---|
| 2026.08.05 | ₩102,671 | ₩103,634 | ₩101,829 | ₩101,882 | -0.77% | 513.2만 |
|---|
| 2026.08.04 | ₩99,716 | ₩103,126 | ₩99,676 | ₩102,658 | +2.95% | 661.8만 |
|---|
| 2026.08.03 | ₩94,687 | ₩98,559 | ₩93,871 | ₩98,352 | +3.87% | 508.4만 |
|---|
| 2026.07.31 | ₩97,589 | ₩97,589 | ₩93,470 | ₩95,276 | -2.37% | 619.3만 |
|---|
| 2026.07.30 | ₩95,443 | ₩97,656 | ₩95,129 | ₩97,496 | +2.15% | 488.9만 |
|---|
| 2026.07.29 | ₩96,332 | ₩97,603 | ₩94,072 | ₩94,393 | -2.01% | 638.2만 |
|---|
| 2026.07.28 | ₩95,403 | ₩97,282 | ₩93,825 | ₩96,894 | +1.56% | 473.8만 |
|---|
| 2026.07.27 | ₩97,696 | ₩98,566 | ₩95,249 | ₩97,001 | -0.71% | 397.9만 |
|---|
| 2026.07.24 | ₩98,673 | ₩98,840 | ₩95,436 | ₩96,145 | -2.56% | 592.9만 |
|---|
| 2026.07.23 | ₩99,301 | ₩100,679 | ₩97,803 | ₩98,740 | -0.57% | 581.8만 |
|---|
| 2026.07.22 | ₩102,765 | ₩103,848 | ₩101,521 | ₩101,682 | -1.05% | 406.4만 |
|---|
| 2026.07.21 | ₩101,214 | ₩104,229 | ₩101,053 | ₩103,909 | +2.66% | 374.4만 |
|---|
| 2026.07.20 | ₩101,254 | ₩101,869 | ₩99,829 | ₩100,237 | -1.00% | 301.7만 |
|---|
| 2026.07.17 | ₩99,850 | ₩102,029 | ₩98,753 | ₩100,572 | +0.72% | 579.8만 |
|---|
| 2026.07.16 | ₩105,413 | ₩105,574 | ₩101,902 | ₩102,538 | -2.73% | 613.9만 |
|---|
| 2026.07.15 | ₩107,138 | ₩107,927 | ₩104,985 | ₩106,456 | -0.64% | 388.8만 |
|---|
| 2026.07.14 | ₩105,346 | ₩106,583 | ₩104,704 | ₩106,349 | +0.95% | 313.3만 |
|---|
| 2026.07.13 | ₩106,289 | ₩106,483 | ₩104,169 | ₩104,637 | -1.55% | 589만 |
|---|
| 2026.07.10 | ₩110,448 | ₩110,629 | ₩106,149 | ₩107,319 | -2.83% | 539.4만 |
|---|
| 2026.07.09 | ₩106,978 | ₩109,719 | ₩106,871 | ₩109,037 | +1.93% | 414만 |
|---|
| 2026.07.08 | ₩106,904 | ₩107,580 | ₩105,052 | ₩107,205 | +0.28% | 400만 |
|---|
| 2026.07.07 | ₩110,910 | ₩112,033 | ₩107,754 | ₩108,583 | -2.10% | 606.9만 |
|---|
| 2026.07.06 | ₩108,757 | ₩112,795 | ₩108,115 | ₩111,819 | +2.82% | 507.9만 |
|---|
| 2026.07.02 | ₩110,121 | ₩112,194 | ₩107,419 | ₩108,663 | -1.32% | 843.7만 |
|---|
| 2026.07.01 | ₩107,526 | ₩110,669 | ₩107,526 | ₩109,465 | +1.80% | 512.2만 |
|---|
| 2026.06.30 | ₩107,071 | ₩108,295 | ₩106,309 | ₩108,088 | +0.95% | 659.7만 |
|---|
| 2026.06.29 | ₩105,761 | ₩108,061 | ₩104,209 | ₩107,834 | +1.96% | 650.7만 |
|---|
| 2026.06.26 | ₩101,107 | ₩105,493 | ₩101,107 | ₩104,490 | +3.35% | 609.1만 |
|---|
| 2026.06.25 | ₩103,460 | ₩104,036 | ₩101,252 | ₩102,364 | -1.06% | 546.6만 |
|---|
| 2026.06.24 | ₩102,377 | ₩104,450 | ₩102,150 | ₩102,605 | +0.22% | 500.4만 |
|---|
| 2026.06.23 | ₩101,916 | ₩104,958 | ₩101,789 | ₩102,551 | +0.62% | 945.2만 |
|---|
| 2026.06.22 | ₩106,697 | ₩108,529 | ₩104,637 | ₩104,891 | -1.69% | 603.8만 |
|---|
| 2026.06.18 | ₩106,336 | ₩107,473 | ₩105,239 | ₩107,245 | +0.86% | 803.7만 |
|---|
| 2026.06.17 | ₩105,761 | ₩108,630 | ₩104,611 | ₩104,972 | -0.75% | 1076.9만 |
|---|
| 2026.06.16 | ₩106,323 | ₩107,633 | ₩105,266 | ₩105,761 | -0.53% | 632.1만 |
|---|
| 2026.06.15 | ₩104,571 | ₩107,152 | ₩104,464 | ₩106,496 | +1.84% | 974.6만 |
|---|
| 2026.06.12 | ₩100,919 | ₩101,882 | ₩99,515 | ₩101,174 | +0.25% | 1155.8만 |
|---|
| 2026.06.11 | ₩98,164 | ₩100,919 | ₩97,028 | ₩100,919 | +2.81% | 1157.8만 |
|---|
| 2026.06.10 | ₩98,887 | ₩101,702 | ₩97,616 | ₩97,643 | -1.26% | 761.3만 |
|---|
| 2026.06.09 | ₩102,003 | ₩103,641 | ₩96,426 | ₩100,304 | -1.67% | 1062.4만 |
|---|
| 2026.06.08 | ₩101,963 | ₩102,136 | ₩100,344 | ₩101,481 | -0.47% | 579.5만 |
|---|
| 2026.06.05 | ₩105,105 | ₩105,319 | ₩98,445 | ₩99,622 | -5.22% | 1398.3만 |
|---|
| 2026.06.04 | ₩104,343 | ₩108,516 | ₩103,915 | ₩107,085 | +2.63% | 650.8만 |
|---|
| 2026.06.03 | ₩105,921 | ₩106,095 | ₩103,808 | ₩104,530 | -1.31% | 517.1만 |
|---|
| 2026.06.02 | ₩107,847 | ₩107,867 | ₩106,068 | ₩106,871 | -0.91% | 581.8만 |
|---|
| 2026.06.01 | ₩108,014 | ₩109,860 | ₩106,884 | ₩108,676 | +0.61% | 699.9만 |
|---|
| 2026.05.29 | ₩108,730 | ₩110,268 | ₩106,971 | ₩109,599 | +0.80% | 935.6만 |
|---|
| 2026.05.28 | ₩103,848 | ₩108,623 | ₩103,501 | ₩108,342 | +4.33% | 847.4만 |
|---|
| 2026.05.27 | ₩103,287 | ₩104,785 | ₩103,006 | ₩104,250 | +0.93% | 578.8만 |
|---|
| 2026.05.26 | ₩103,340 | ₩104,036 | ₩102,350 | ₩103,287 | -0.05% | 479.2만 |
|---|
| 2026.05.22 | ₩102,912 | ₩104,020 | ₩102,029 | ₩102,177 | -0.71% | 458.8만 |
|---|
| 2026.05.21 | ₩100,679 | ₩102,852 | ₩100,184 | ₩102,471 | +1.78% | 546.3만 |
|---|
| 2026.05.20 | ₩99,462 | ₩101,575 | ₩98,526 | ₩101,428 | +1.98% | 831.7만 |
|---|
| 2026.05.19 | ₩98,740 | ₩99,722 | ₩97,576 | ₩98,753 | +0.01% | 822.6만 |
|---|
| 2026.05.18 | ₩100,144 | ₩101,541 | ₩98,258 | ₩99,649 | -0.49% | 1042.2만 |
|---|
| 2026.05.15 | ₩101,882 | ₩102,310 | ₩100,171 | ₩100,171 | -1.68% | 1262.7만 |
|---|
| 2026.05.14 | ₩104,049 | ₩105,888 | ₩102,605 | ₩104,316 | +0.26% | 856만 |
|---|
| 2026.05.13 | ₩104,544 | ₩105,266 | ₩102,444 | ₩104,383 | -0.15% | 747.7만 |
|---|
| 2026.05.12 | ₩105,788 | ₩106,697 | ₩102,284 | ₩104,597 | -1.13% | 993.9만 |
|---|
| 2026.05.11 | ₩105,092 | ₩107,907 | ₩104,651 | ₩107,031 | +1.85% | 752만 |
|---|
| 2026.05.08 | ₩104,798 | ₩105,814 | ₩103,053 | ₩105,814 | +0.97% | 638.3만 |
|---|
| 2026.05.07 | ₩106,189 | ₩106,577 | ₩103,153 | ₩104,223 | -1.85% | 566.5만 |
|---|
| 2026.05.06 | ₩103,420 | ₩106,456 | ₩102,946 | ₩106,429 | +2.91% | 501.1만 |
|---|
| 2026.05.05 | ₩104,851 | ₩105,025 | ₩102,076 | ₩102,417 | -2.32% | 730.5만 |
|---|
| 2026.05.04 | ₩103,300 | ₩105,574 | ₩103,273 | ₩104,624 | +1.28% | 611.1만 |
|---|
| 2026.05.01 | ₩101,441 | ₩103,347 | ₩100,893 | ₩102,872 | +1.41% | 558.4만 |
|---|
| 2026.04.30 | ₩99,141 | ₩101,922 | ₩98,673 | ₩101,428 | +2.31% | 744.3만 |
|---|
| 2026.04.29 | ₩99,569 | ₩99,569 | ₩97,295 | ₩98,338 | -1.24% | 971만 |
|---|
| 2026.04.28 | ₩100,451 | ₩101,909 | ₩99,903 | ₩100,906 | +0.45% | 965만 |
|---|
| 2026.04.27 | ₩101,989 | ₩103,247 | ₩101,722 | ₩102,377 | +0.38% | 587.8만 |
|---|
| 2026.04.24 | ₩103,648 | ₩103,728 | ₩101,856 | ₩102,310 | -1.29% | 771.3만 |
|---|
| 2026.04.23 | ₩104,811 | ₩105,092 | ₩100,545 | ₩102,310 | -2.39% | 1244.3만 |
|---|
| 2026.04.22 | ₩105,614 | ₩106,490 | ₩105,092 | ₩106,055 | +0.42% | 657.5만 |
|---|
| 2026.04.21 | ₩106,389 | ₩107,178 | ₩103,247 | ₩103,487 | -2.73% | 1055.5만 |
|---|
| 2026.04.20 | ₩105,092 | ₩106,309 | ₩103,875 | ₩106,082 | +0.94% | 704.3만 |
|---|
| 2026.04.17 | ₩105,901 | ₩107,693 | ₩105,580 | ₩105,961 | +0.06% | 1298.2만 |
|---|
| 2026.04.16 | ₩104,791 | ₩104,945 | ₩101,441 | ₩103,434 | -1.30% | 907.2만 |
|---|
| 2026.04.15 | ₩101,000 | ₩103,781 | ₩100,799 | ₩103,608 | +2.58% | 893.3만 |
|---|
| 2026.04.14 | ₩97,897 | ₩100,605 | ₩97,897 | ₩100,077 | +2.23% | 1284.7만 |
|---|
| 2026.04.13 | ₩92,119 | ₩96,366 | ₩92,119 | ₩96,239 | +4.47% | 976.6만 |
|---|
| 2026.04.10 | ₩92,868 | ₩93,374 | ₩91,932 | ₩92,668 | -0.22% | 631.7만 |
|---|
| 2026.04.09 | ₩93,604 | ₩93,818 | ₩91,518 | ₩92,173 | -1.53% | 949.1만 |
|---|
| 2026.04.08 | ₩97,121 | ₩98,111 | ₩93,243 | ₩94,099 | -3.11% | 1222.5만 |
|---|
| 2026.04.07 | ₩90,929 | ₩92,079 | ₩89,311 | ₩91,959 | +1.13% | 908.9만 |
|---|
| 2026.04.06 | ₩91,946 | ₩93,256 | ₩91,357 | ₩92,012 | +0.07% | 668.8만 |
|---|
| 2026.04.02 | ₩88,442 | ₩92,253 | ₩87,880 | ₩91,691 | +3.67% | 1173만 |
|---|
| 2026.04.01 | ₩91,885 | ₩92,892 | ₩91,023 | ₩91,477 | -0.44% | 1188.7만 |
|---|
| 2026.03.31 | ₩86,275 | ₩90,648 | ₩86,262 | ₩90,394 | +4.77% | 1523.9만 |
|---|
| 2026.03.30 | ₩87,398 | ₩87,412 | ₩84,182 | ₩84,951 | -2.80% | 1027만 |
|---|
| 2026.03.27 | ₩89,177 | ₩89,177 | ₩86,128 | ₩86,436 | -3.07% | 1398.3만 |
|---|
| 2026.03.26 | ₩91,905 | ₩93,591 | ₩90,073 | ₩90,127 | -1.94% | 979만 |
|---|
| 2026.03.25 | ₩94,259 | ₩95,770 | ₩93,116 | ₩93,484 | -0.82% | 1022.7만 |
|---|
| 2026.03.24 | ₩93,898 | ₩94,386 | ₩91,284 | ₩92,280 | -1.72% | 1298.4만 |
|---|
| 2026.03.23 | ₩93,744 | ₩95,984 | ₩93,390 | ₩94,848 | +1.18% | 1666.3만 |
|---|
| 2026.03.20 | ₩94,681 | ₩94,834 | ₩91,377 | ₩92,481 | -2.32% | 1499만 |
|---|
| 2026.03.19 | ₩93,484 | ₩96,172 | ₩92,761 | ₩95,048 | +1.67% | 1559.7만 |
|---|
| 2026.03.18 | ₩96,894 | ₩97,696 | ₩95,450 | ₩95,503 | -1.44% | 1028만 |
|---|
| 2026.03.17 | ₩96,292 | ₩98,305 | ₩96,292 | ₩97,710 | +1.47% | 873.1만 |
|---|
| 2026.03.16 | ₩95,770 | ₩97,081 | ₩95,369 | ₩96,359 | +0.61% | 1212만 |
|---|
| 2026.03.13 | ₩95,717 | ₩96,493 | ₩93,510 | ₩93,952 | -1.84% | 1328.5만 |
|---|
| 2026.03.12 | ₩96,640 | ₩97,001 | ₩94,259 | ₩94,473 | -2.24% | 895.6만 |
|---|
| 2026.03.11 | ₩97,803 | ₩99,040 | ₩96,780 | ₩97,723 | -0.08% | 705만 |
|---|
| 2026.03.10 | ₩99,020 | ₩99,595 | ₩97,208 | ₩97,482 | -1.55% | 920.2만 |
|---|
| 2026.03.09 | ₩95,409 | ₩99,702 | ₩95,329 | ₩99,355 | +4.14% | 1240.6만 |
|---|
| 2026.03.06 | ₩96,493 | ₩98,031 | ₩96,132 | ₩96,827 | +0.35% | 965.7만 |
|---|
| 2026.03.05 | ₩99,114 | ₩101,214 | ₩97,482 | ₩98,953 | -0.16% | 1180.3만 |
|---|
| 2026.03.04 | ₩98,191 | ₩100,652 | ₩97,777 | ₩100,211 | +2.06% | 1183.4만 |
|---|
| 2026.03.03 | ₩95,557 | ₩97,991 | ₩93,490 | ₩96,640 | +1.13% | 1857.7만 |
|---|
| 2026.03.02 | ₩94,821 | ₩99,301 | ₩94,754 | ₩99,261 | +4.68% | 1207.7만 |
|---|
| 2026.02.27 | ₩97,295 | ₩98,057 | ₩96,279 | ₩97,509 | +0.22% | 1004.5만 |
|---|
| 2026.02.26 | ₩98,084 | ₩99,809 | ₩96,707 | ₩99,783 | +1.73% | 1155.6만 |
|---|
| 2026.02.25 | ₩98,111 | ₩99,047 | ₩97,683 | ₩98,352 | +0.25% | 1069.7만 |
|---|
| 2026.02.24 | ₩93,677 | ₩96,613 | ₩93,544 | ₩96,386 | +2.89% | 954만 |
|---|
| 2026.02.23 | ₩94,299 | ₩94,513 | ₩92,387 | ₩93,617 | -0.72% | 970.3만 |
|---|
| 2026.02.20 | ₩95,717 | ₩97,335 | ₩94,754 | ₩95,610 | -0.11% | 948.2만 |
|---|
| 2026.02.19 | ₩95,088 | ₩96,667 | ₩94,446 | ₩96,613 | +1.60% | 735.5만 |
|---|
| 2026.02.18 | ₩93,992 | ₩96,947 | ₩93,738 | ₩95,476 | +1.58% | 814.6만 |
|---|
| 2026.02.17 | ₩92,908 | ₩95,068 | ₩91,571 | ₩94,019 | +1.19% | 1060.7만 |
|---|
| 2026.02.13 | ₩93,029 | ₩95,409 | ₩92,200 | ₩93,952 | +0.99% | 1479.3만 |
|---|
| 2026.02.12 | ₩95,490 | ₩95,490 | ₩90,394 | ₩91,544 | -4.13% | 1455.4만 |
|---|
| 2026.02.11 | ₩97,268 | ₩97,295 | ₩92,755 | ₩94,781 | -2.56% | 1183.2만 |
|---|
| 2026.02.10 | ₩97,001 | ₩98,124 | ₩96,466 | ₩96,640 | -0.37% | 704.8만 |
|---|
| 2026.02.09 | ₩93,925 | ₩97,375 | ₩93,417 | ₩96,881 | +3.15% | 1182.9만 |
|---|
| 2026.02.06 | ₩91,103 | ₩94,319 | ₩90,876 | ₩94,166 | +3.36% | 1126.4만 |
|---|
| 2026.02.05 | ₩91,504 | ₩93,042 | ₩88,241 | ₩88,709 | -3.05% | 1604.1만 |
|---|
| 2026.02.04 | ₩97,028 | ₩97,095 | ₩91,671 | ₩93,604 | -3.53% | 1443.9만 |
|---|
| 2026.02.03 | ₩100,398 | ₩100,759 | ₩95,971 | ₩98,218 | -2.17% | 992.5만 |
|---|
| 2026.02.02 | ₩99,154 | ₩100,665 | ₩98,686 | ₩99,448 | +0.30% | 829.9만 |
|---|
| 2026.01.30 | ₩102,899 | ₩103,634 | ₩99,595 | ₩100,130 | -2.69% | 995.4만 |
|---|
| 2026.01.29 | ₩105,640 | ₩105,721 | ₩101,976 | ₩103,835 | -1.71% | 751.6만 |
|---|
| 2026.01.28 | ₩107,499 | ₩107,550 | ₩105,212 | ₩105,574 | -1.79% | 439.2만 |
|---|
| 2026.01.27 | ₩107,820 | ₩107,914 | ₩106,249 | ₩106,684 | -1.05% | 357.7만 |
|---|
| 2026.01.26 | ₩107,392 | ₩108,021 | ₩106,550 | ₩106,884 | -0.47% | 363.3만 |
|---|
| 2026.01.23 | ₩109,733 | ₩109,933 | ₩107,606 | ₩107,927 | -1.65% | 397.5만 |
|---|
| 2026.01.22 | ₩108,690 | ₩110,281 | ₩107,834 | ₩109,974 | +1.18% | 630.5만 |
|---|
| 2026.01.21 | ₩106,503 | ₩108,208 | ₩104,778 | ₩107,379 | +0.82% | 937.1만 |
|---|
| 2026.01.20 | ₩105,921 | ₩107,794 | ₩105,747 | ₩105,961 | +0.04% | 747.8만 |
|---|
| 2026.01.16 | ₩110,147 | ₩110,522 | ₩108,797 | ₩109,238 | -0.83% | 563.1만 |
|---|
| 2026.01.15 | ₩111,792 | ₩112,006 | ₩109,318 | ₩109,572 | -1.99% | 639.2만 |
|---|
| 2026.01.14 | ₩111,043 | ₩111,445 | ₩109,826 | ₩111,271 | +0.20% | 736.6만 |
|---|
| 2026.01.13 | ₩110,923 | ₩111,833 | ₩109,492 | ₩111,284 | +0.33% | 628.4만 |
|---|
| 2026.01.12 | ₩108,195 | ₩110,783 | ₩108,128 | ₩110,388 | +2.03% | 822.6만 |
|---|
| 2026.01.09 | ₩108,583 | ₩108,781 | ₩106,523 | ₩107,379 | -1.11% | 678.3만 |
|---|
| 2026.01.08 | ₩108,476 | ₩108,543 | ₩106,938 | ₩107,727 | -0.69% | 679.4만 |
|---|
| 2026.01.07 | ₩109,318 | ₩109,653 | ₩108,389 | ₩108,516 | -0.73% | 615만 |
|---|
| 2026.01.06 | ₩108,904 | ₩109,800 | ₩108,008 | ₩109,479 | +0.53% | 688만 |
|---|
| 2026.01.05 | ₩106,376 | ₩109,211 | ₩106,376 | ₩108,783 | +2.26% | 968.5만 |
|---|
| 2026.01.02 | ₩104,504 | ₩105,132 | ₩103,327 | ₩104,731 | +0.22% | 791.2만 |
|---|
| 2025.12.31 | ₩104,343 | ₩104,437 | ₩102,872 | ₩102,872 | -1.41% | 497.8만 |
|---|
| 2025.12.30 | ₩105,453 | ₩105,487 | ₩104,116 | ₩104,143 | -1.24% | 301.5만 |
|---|
| 2025.12.29 | ₩105,360 | ₩106,550 | ₩104,891 | ₩105,132 | -0.22% | 464.1만 |
|---|
| 2025.12.26 | ₩107,673 | ₩107,720 | ₩105,785 | ₩106,590 | -1.01% | 405.9만 |
|---|
| 2025.12.24 | ₩107,713 | ₩107,874 | ₩106,791 | ₩107,861 | +0.14% | 277.4만 |
|---|
| 2025.12.23 | ₩107,941 | ₩108,315 | ₩106,523 | ₩107,673 | -0.25% | 560.2만 |
|---|
| 2025.12.22 | ₩108,783 | ₩110,121 | ₩108,516 | ₩108,984 | +0.18% | 566.3만 |
|---|
| 2025.12.19 | ₩106,296 | ₩107,867 | ₩106,095 | ₩107,392 | +1.03% | 675.6만 |
|---|
| 2025.12.18 | ₩106,323 | ₩107,740 | ₩104,905 | ₩105,239 | -1.02% | 1132.3만 |
|---|
| 2025.12.17 | ₩107,473 | ₩108,894 | ₩103,862 | ₩103,915 | -3.31% | 1110.1만 |
|---|
| 2025.12.16 | ₩105,854 | ₩107,372 | ₩105,386 | ₩107,178 | +1.25% | 866.5만 |
|---|
| 2025.12.15 | ₩108,342 | ₩108,940 | ₩105,814 | ₩105,935 | -2.22% | 929.5만 |
|---|
| 2025.12.12 | ₩109,706 | ₩110,448 | ₩106,209 | ₩107,513 | -2.00% | 1137.9만 |
|---|
| 2025.12.11 | ₩109,679 | ₩110,388 | ₩108,248 | ₩109,746 | +0.06% | 900.1만 |
|---|
| 2025.12.10 | ₩110,268 | ₩112,368 | ₩109,064 | ₩111,217 | +0.86% | 880.7만 |
|---|
| 2025.12.09 | ₩108,904 | ₩111,097 | ₩108,456 | ₩110,375 | +1.35% | 639.5만 |
|---|
| 2025.12.08 | ₩110,228 | ₩110,789 | ₩108,690 | ₩109,612 | -0.56% | 577.3만 |
|---|
| 2025.12.05 | ₩109,947 | ₩110,749 | ₩109,225 | ₩109,546 | -0.36% | 804.5만 |
|---|
| 2025.12.04 | ₩107,927 | ₩110,736 | ₩107,085 | ₩110,535 | +2.42% | 932만 |
|---|
| 2025.12.03 | ₩104,785 | ₩108,248 | ₩104,187 | ₩107,994 | +3.06% | 821.9만 |
|---|
| 2025.12.02 | ₩105,012 | ₩106,296 | ₩104,343 | ₩104,611 | -0.38% | 591.8만 |
|---|
| 2025.12.01 | ₩104,183 | ₩105,099 | ₩103,140 | ₩103,688 | -0.47% | 816.9만 |
|---|
| 2025.11.28 | ₩105,707 | ₩106,730 | ₩105,159 | ₩106,563 | +0.81% | 334.7만 |
|---|
| 2025.11.26 | ₩104,316 | ₩105,319 | ₩103,581 | ₩104,945 | +0.60% | 554.4만 |
|---|
| 2025.11.25 | ₩101,588 | ₩103,547 | ₩99,957 | ₩103,380 | +1.76% | 724.3만 |
|---|
| 2025.11.24 | ₩99,000 | ₩102,895 | ₩98,766 | ₩102,698 | +3.74% | 808.7만 |
|---|
| 2025.11.21 | ₩96,412 | ₩99,422 | ₩94,206 | ₩98,098 | +1.75% | 2293.1만 |
|---|
| 2025.11.20 | ₩102,083 | ₩103,166 | ₩95,664 | ₩95,958 | -6.00% | 1913.8만 |
|---|
| 2025.11.19 | ₩100,271 | ₩101,287 | ₩97,997 | ₩99,488 | -0.78% | 942.6만 |
|---|
| 2025.11.18 | ₩99,555 | ₩101,548 | ₩98,352 | ₩100,264 | +0.71% | 1176.7만 |
|---|
| 2025.11.17 | ₩101,762 | ₩103,033 | ₩99,569 | ₩100,960 | -0.79% | 1129.6만 |
|---|
| 2025.11.14 | ₩99,662 | ₩104,604 | ₩99,261 | ₩102,872 | +3.22% | 1345.5만 |
|---|
| 2025.11.13 | ₩107,540 | ₩107,649 | ₩102,471 | ₩103,099 | -4.13% | 1794.3만 |
|---|
| 2025.11.12 | ₩110,669 | ₩110,828 | ₩108,008 | ₩108,810 | -1.68% | 751.4만 |
|---|
| 2025.11.11 | ₩109,733 | ₩110,388 | ₩108,797 | ₩109,733 | 0.00% | 536.8만 |
|---|
| 2025.11.10 | ₩111,685 | ₩111,739 | ₩109,933 | ₩110,789 | -0.80% | 763.9만 |
|---|
| 2025.11.07 | ₩105,734 | ₩108,155 | ₩103,501 | ₩107,994 | +2.14% | 1521만 |
|---|
| 2025.11.06 | ₩113,264 | ₩113,277 | ₩107,713 | ₩108,222 | -4.45% | 1114.4만 |
|---|
| 2025.11.05 | ₩112,461 | ₩114,420 | ₩111,057 | ₩113,665 | +1.07% | 778.1만 |
|---|
| 2025.11.04 | ₩113,932 | ₩115,945 | ₩111,672 | ₩111,672 | -1.98% | 1126.5만 |
|---|
| 2025.11.03 | ₩119,576 | ₩119,603 | ₩116,152 | ₩117,944 | -1.36% | 816만 |
|---|
| 2025.10.31 | ₩116,634 | ₩120,298 | ₩116,634 | ₩119,001 | +2.03% | 777.3만 |
|---|
| 2025.10.30 | ₩116,968 | ₩117,824 | ₩114,588 | ₩114,588 | -2.04% | 836.9만 |
|---|
| 2025.10.29 | ₩120,298 | ₩120,833 | ₩117,784 | ₩119,335 | -0.80% | 830.4만 |
|---|
| 2025.10.28 | ₩120,699 | ₩120,801 | ₩119,402 | ₩119,402 | -1.07% | 516.2만 |
|---|
| 2025.10.27 | ₩120,258 | ₩121,408 | ₩119,161 | ₩120,699 | +0.37% | 680.4만 |
|---|
| 2025.10.24 | ₩119,643 | ₩120,238 | ₩118,947 | ₩119,469 | -0.15% | 573.2만 |
|---|
| 2025.10.23 | ₩114,721 | ₩117,757 | ₩114,133 | ₩117,597 | +2.51% | 651.3만 |
|---|
| 2025.10.22 | ₩118,038 | ₩118,071 | ₩111,766 | ₩114,146 | -3.30% | 1620.3만 |
|---|
| 2025.10.21 | ₩119,951 | ₩120,312 | ₩118,359 | ₩118,560 | -1.16% | 732.1만 |
|---|
| 2025.10.20 | ₩117,717 | ₩120,980 | ₩117,503 | ₩120,378 | +2.26% | 936.4만 |
|---|
| 2025.10.17 | ₩114,695 | ₩116,447 | ₩113,384 | ₩115,337 | +0.56% | 1041.3만 |
|---|
| 2025.10.16 | ₩119,643 | ₩120,385 | ₩115,430 | ₩115,925 | -3.11% | 1049.1만 |
|---|
| 2025.10.15 | ₩118,640 | ₩120,499 | ₩116,273 | ₩119,429 | +0.67% | 964.1만 |
|---|
| 2025.10.14 | ₩114,588 | ₩118,372 | ₩112,155 | ₩116,166 | +1.38% | 772.7만 |
|---|
| 2025.10.13 | ₩118,306 | ₩118,653 | ₩115,858 | ₩117,383 | -0.78% | 662.9만 |
|---|
| 2025.10.10 | ₩123,347 | ₩123,642 | ₩115,296 | ₩115,711 | -6.19% | 1233만 |
|---|