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 | ₩118,474 | ₩120,434 | ₩118,079 | ₩119,878 | +1.19% | 535.2만 |
| 2026.10.08 | ₩117,912 | ₩118,260 | ₩115,832 | ₩117,176 | -0.62% | 472.5만 |
| 2026.10.07 | ₩118,514 | ₩118,996 | ₩117,410 | ₩118,113 | -0.34% | 587.6만 |
| 2026.10.06 | ₩125,684 | ₩126,834 | ₩120,748 | ₩121,042 | -3.69% | 477만 |
| 2026.10.05 | ₩120,561 | ₩124,426 | ₩120,159 | ₩124,105 | +2.94% | 437.3만 |
| 2026.10.02 | ₩120,627 | ₩122,326 | ₩119,370 | ₩120,159 | -0.39% | 555.3만 |
| 2026.10.01 | ₩119,504 | ₩120,273 | ₩118,327 | ₩118,487 | -0.85% | 372만 |
| 2026.09.30 | ₩120,494 | ₩120,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,183 |
| -1.09% |
| 388.1만 |
| 2026.09.29 | ₩120,387 | ₩121,039 | ₩118,915 | ₩119,651 | -0.61% | 365.1만 |
|---|
| 2026.09.28 | ₩120,173 | ₩120,975 | ₩118,594 | ₩119,383 | -0.66% | 386.7만 |
|---|
| 2026.09.25 | ₩123,089 | ₩123,329 | ₩120,012 | ₩121,417 | -1.36% | 398.2만 |
|---|
| 2026.09.24 | ₩118,969 | ₩122,875 | ₩118,728 | ₩122,661 | +3.10% | 547.5만 |
|---|
| 2026.09.23 | ₩122,233 | ₩123,102 | ₩119,945 | ₩120,079 | -1.76% | 386.2만 |
|---|
| 2026.09.22 | ₩121,724 | ₩122,982 | ₩121,029 | ₩122,540 | +0.67% | 495.1만 |
|---|
| 2026.09.21 | ₩120,454 | ₩121,704 | ₩120,199 | ₩121,350 | +0.74% | 611.8만 |
|---|
| 2026.09.18 | ₩117,110 | ₩118,153 | ₩116,386 | ₩118,019 | +0.78% | 439.8만 |
|---|
| 2026.09.17 | ₩113,752 | ₩116,595 | ₩113,752 | ₩116,267 | +2.21% | 675.7만 |
|---|
| 2026.09.16 | ₩112,200 | ₩113,123 | ₩109,739 | ₩111,264 | -0.83% | 545.6만 |
|---|
| 2026.09.15 | ₩112,227 | ₩112,789 | ₩110,903 | ₩111,679 | -0.49% | 387만 |
|---|
| 2026.09.14 | ₩110,475 | ₩113,953 | ₩110,341 | ₩113,324 | +2.58% | 461.9만 |
|---|
| 2026.09.11 | ₩111,866 | ₩113,418 | ₩111,692 | ₩111,799 | -0.06% | 327.1만 |
|---|
| 2026.09.10 | ₩110,716 | ₩112,735 | ₩110,247 | ₩111,104 | +0.35% | 511.9만 |
|---|
| 2026.09.09 | ₩115,170 | ₩115,531 | ₩112,990 | ₩113,110 | -1.79% | 380.7만 |
|---|
| 2026.09.08 | ₩115,237 | ₩116,080 | ₩113,979 | ₩115,143 | -0.08% | 400만 |
|---|
| 2026.09.04 | ₩114,902 | ₩115,752 | ₩114,769 | ₩115,330 | +0.37% | 345.1만 |
|---|
| 2026.09.03 | ₩112,883 | ₩116,775 | ₩112,883 | ₩116,561 | +3.26% | 820.1만 |
|---|
| 2026.09.02 | ₩111,010 | ₩112,388 | ₩110,461 | ₩111,545 | +0.48% | 373.9만 |
|---|
| 2026.09.01 | ₩112,414 | ₩112,923 | ₩110,716 | ₩111,130 | -1.14% | 414.5만 |
|---|
| 2026.08.31 | ₩112,147 | ₩114,675 | ₩111,812 | ₩114,461 | +2.06% | 310만 |
|---|
| 2026.08.28 | ₩115,986 | ₩116,628 | ₩112,602 | ₩113,150 | -2.44% | 506.2만 |
|---|
| 2026.08.27 | ₩115,705 | ₩117,484 | ₩115,074 | ₩116,882 | +1.02% | 290.8만 |
|---|
| 2026.08.26 | ₩114,334 | ₩115,531 | ₩113,765 | ₩114,742 | +0.36% | 301만 |
|---|
| 2026.08.25 | ₩112,695 | ₩116,160 | ₩112,628 | ₩115,531 | +2.52% | 527.7만 |
|---|
| 2026.08.24 | ₩114,595 | ₩114,595 | ₩112,040 | ₩112,254 | -2.04% | 441.6만 |
|---|
| 2026.08.21 | ₩112,682 | ₩115,638 | ₩112,515 | ₩115,317 | +2.34% | 715만 |
|---|
| 2026.08.20 | ₩111,451 | ₩112,361 | ₩110,408 | ₩111,384 | -0.06% | 632.7만 |
|---|
| 2026.08.19 | ₩108,121 | ₩111,491 | ₩107,719 | ₩111,438 | +3.07% | 892.2만 |
|---|
| 2026.08.18 | ₩107,010 | ₩107,960 | ₩105,746 | ₩105,873 | -1.06% | 673.4만 |
|---|
| 2026.08.17 | ₩108,308 | ₩110,047 | ₩107,759 | ₩109,351 | +0.96% | 386만 |
|---|
| 2026.08.14 | ₩110,515 | ₩110,515 | ₩108,060 | ₩108,482 | -1.84% | 405.3만 |
|---|
| 2026.08.13 | ₩108,850 | ₩110,923 | ₩108,682 | ₩110,475 | +1.49% | 304.9만 |
|---|
| 2026.08.12 | ₩109,378 | ₩109,712 | ₩107,793 | ₩108,843 | -0.49% | 333.8만 |
|---|
| 2026.08.11 | ₩107,880 | ₩108,549 | ₩106,622 | ₩107,813 | -0.06% | 294.3만 |
|---|
| 2026.08.10 | ₩106,328 | ₩107,833 | ₩106,188 | ₩107,599 | +1.20% | 402.9만 |
|---|
| 2026.08.07 | ₩102,944 | ₩106,355 | ₩102,944 | ₩106,248 | +3.21% | 704.1만 |
|---|
| 2026.08.06 | ₩100,469 | ₩102,476 | ₩100,231 | ₩101,299 | +0.83% | 363.1만 |
|---|
| 2026.08.05 | ₩102,690 | ₩103,653 | ₩101,847 | ₩101,901 | -0.77% | 513.2만 |
|---|
| 2026.08.04 | ₩99,734 | ₩103,145 | ₩99,694 | ₩102,676 | +2.95% | 661.8만 |
|---|
| 2026.08.03 | ₩94,704 | ₩98,577 | ₩93,888 | ₩98,369 | +3.87% | 508.4만 |
|---|
| 2026.07.31 | ₩97,607 | ₩97,607 | ₩93,487 | ₩95,293 | -2.37% | 619.3만 |
|---|
| 2026.07.30 | ₩95,460 | ₩97,674 | ₩95,146 | ₩97,513 | +2.15% | 488.9만 |
|---|
| 2026.07.29 | ₩96,349 | ₩97,620 | ₩94,089 | ₩94,410 | -2.01% | 638.2만 |
|---|
| 2026.07.28 | ₩95,420 | ₩97,299 | ₩93,841 | ₩96,911 | +1.56% | 473.8만 |
|---|
| 2026.07.27 | ₩97,714 | ₩98,583 | ₩95,266 | ₩97,018 | -0.71% | 397.9만 |
|---|
| 2026.07.24 | ₩98,690 | ₩98,858 | ₩95,453 | ₩96,162 | -2.56% | 592.9만 |
|---|
| 2026.07.23 | ₩99,319 | ₩100,697 | ₩97,821 | ₩98,757 | -0.57% | 581.8만 |
|---|
| 2026.07.22 | ₩102,783 | ₩103,867 | ₩101,539 | ₩101,700 | -1.05% | 406.4만 |
|---|
| 2026.07.21 | ₩101,232 | ₩104,248 | ₩101,071 | ₩103,927 | +2.66% | 374.4만 |
|---|
| 2026.07.20 | ₩101,272 | ₩101,887 | ₩99,847 | ₩100,255 | -1.00% | 301.7만 |
|---|
| 2026.07.17 | ₩99,867 | ₩102,048 | ₩98,771 | ₩100,590 | +0.72% | 579.8만 |
|---|
| 2026.07.16 | ₩105,432 | ₩105,593 | ₩101,921 | ₩102,556 | -2.73% | 613.9만 |
|---|
| 2026.07.15 | ₩107,158 | ₩107,947 | ₩105,004 | ₩106,475 | -0.64% | 388.8만 |
|---|
| 2026.07.14 | ₩105,365 | ₩106,602 | ₩104,723 | ₩106,368 | +0.95% | 313.3만 |
|---|
| 2026.07.13 | ₩106,308 | ₩106,502 | ₩104,188 | ₩104,656 | -1.55% | 589만 |
|---|
| 2026.07.10 | ₩110,468 | ₩110,649 | ₩106,168 | ₩107,338 | -2.83% | 539.4만 |
|---|
| 2026.07.09 | ₩106,997 | ₩109,739 | ₩106,890 | ₩109,057 | +1.93% | 414만 |
|---|
| 2026.07.08 | ₩106,923 | ₩107,599 | ₩105,071 | ₩107,224 | +0.28% | 400만 |
|---|
| 2026.07.07 | ₩110,930 | ₩112,053 | ₩107,773 | ₩108,602 | -2.10% | 606.9만 |
|---|
| 2026.07.06 | ₩108,776 | ₩112,816 | ₩108,134 | ₩111,839 | +2.82% | 507.9만 |
|---|
| 2026.07.02 | ₩110,140 | ₩112,214 | ₩107,438 | ₩108,682 | -1.32% | 843.7만 |
|---|
| 2026.07.01 | ₩107,545 | ₩110,689 | ₩107,545 | ₩109,485 | +1.80% | 512.2만 |
|---|
| 2026.06.30 | ₩107,091 | ₩108,315 | ₩106,328 | ₩108,107 | +0.95% | 659.7만 |
|---|
| 2026.06.29 | ₩105,780 | ₩108,081 | ₩104,228 | ₩107,853 | +1.96% | 650.7만 |
|---|
| 2026.06.26 | ₩101,125 | ₩105,512 | ₩101,125 | ₩104,509 | +3.35% | 609.1만 |
|---|
| 2026.06.25 | ₩103,479 | ₩104,054 | ₩101,271 | ₩102,382 | -1.06% | 546.6만 |
|---|
| 2026.06.24 | ₩102,396 | ₩104,469 | ₩102,168 | ₩102,623 | +0.22% | 500.4만 |
|---|
| 2026.06.23 | ₩101,934 | ₩104,977 | ₩101,807 | ₩102,569 | +0.62% | 945.2만 |
|---|
| 2026.06.22 | ₩106,716 | ₩108,549 | ₩104,656 | ₩104,910 | -1.69% | 603.8만 |
|---|
| 2026.06.18 | ₩106,355 | ₩107,492 | ₩105,258 | ₩107,265 | +0.86% | 803.7만 |
|---|
| 2026.06.17 | ₩105,780 | ₩108,649 | ₩104,629 | ₩104,991 | -0.75% | 1076.9만 |
|---|
| 2026.06.16 | ₩106,342 | ₩107,652 | ₩105,285 | ₩105,780 | -0.53% | 632.1만 |
|---|
| 2026.06.15 | ₩104,589 | ₩107,171 | ₩104,482 | ₩106,515 | +1.84% | 974.6만 |
|---|
| 2026.06.12 | ₩100,938 | ₩101,901 | ₩99,533 | ₩101,192 | +0.25% | 1155.8만 |
|---|
| 2026.06.11 | ₩98,182 | ₩100,938 | ₩97,045 | ₩100,938 | +2.81% | 1157.8만 |
|---|
| 2026.06.10 | ₩98,904 | ₩101,720 | ₩97,634 | ₩97,660 | -1.26% | 761.3만 |
|---|
| 2026.06.09 | ₩102,021 | ₩103,660 | ₩96,443 | ₩100,322 | -1.67% | 1062.4만 |
|---|
| 2026.06.08 | ₩101,981 | ₩102,155 | ₩100,362 | ₩101,499 | -0.47% | 579.5만 |
|---|
| 2026.06.05 | ₩105,124 | ₩105,338 | ₩98,463 | ₩99,640 | -5.22% | 1398.3만 |
|---|
| 2026.06.04 | ₩104,362 | ₩108,535 | ₩103,934 | ₩107,104 | +2.63% | 650.8만 |
|---|
| 2026.06.03 | ₩105,940 | ₩106,114 | ₩103,827 | ₩104,549 | -1.31% | 517.1만 |
|---|
| 2026.06.02 | ₩107,866 | ₩107,887 | ₩106,087 | ₩106,890 | -0.91% | 581.8만 |
|---|
| 2026.06.01 | ₩108,034 | ₩109,880 | ₩106,903 | ₩108,696 | +0.61% | 699.9만 |
|---|
| 2026.05.29 | ₩108,749 | ₩110,288 | ₩106,990 | ₩109,619 | +0.80% | 935.6만 |
|---|
| 2026.05.28 | ₩103,867 | ₩108,642 | ₩103,519 | ₩108,361 | +4.33% | 847.4만 |
|---|
| 2026.05.27 | ₩103,305 | ₩104,803 | ₩103,024 | ₩104,268 | +0.93% | 578.8만 |
|---|
| 2026.05.26 | ₩103,359 | ₩104,054 | ₩102,369 | ₩103,305 | -0.05% | 479.2만 |
|---|
| 2026.05.22 | ₩102,931 | ₩104,038 | ₩102,048 | ₩102,195 | -0.71% | 458.8만 |
|---|
| 2026.05.21 | ₩100,697 | ₩102,870 | ₩100,202 | ₩102,489 | +1.78% | 546.3만 |
|---|
| 2026.05.20 | ₩99,480 | ₩101,593 | ₩98,543 | ₩101,446 | +1.98% | 831.7만 |
|---|
| 2026.05.19 | ₩98,757 | ₩99,740 | ₩97,593 | ₩98,771 | +0.01% | 822.6만 |
|---|
| 2026.05.18 | ₩100,162 | ₩101,560 | ₩98,276 | ₩99,667 | -0.49% | 1042.2만 |
|---|
| 2026.05.15 | ₩101,901 | ₩102,329 | ₩100,188 | ₩100,188 | -1.68% | 1262.7만 |
|---|
| 2026.05.14 | ₩104,068 | ₩105,907 | ₩102,623 | ₩104,335 | +0.26% | 856만 |
|---|
| 2026.05.13 | ₩104,563 | ₩105,285 | ₩102,462 | ₩104,402 | -0.15% | 747.7만 |
|---|
| 2026.05.12 | ₩105,807 | ₩106,716 | ₩102,302 | ₩104,616 | -1.13% | 993.9만 |
|---|
| 2026.05.11 | ₩105,111 | ₩107,927 | ₩104,670 | ₩107,051 | +1.85% | 752만 |
|---|
| 2026.05.08 | ₩104,817 | ₩105,833 | ₩103,071 | ₩105,833 | +0.97% | 638.3만 |
|---|
| 2026.05.07 | ₩106,208 | ₩106,596 | ₩103,171 | ₩104,242 | -1.85% | 566.5만 |
|---|
| 2026.05.06 | ₩103,439 | ₩106,475 | ₩102,964 | ₩106,449 | +2.91% | 501.1만 |
|---|
| 2026.05.05 | ₩104,870 | ₩105,044 | ₩102,095 | ₩102,436 | -2.32% | 730.5만 |
|---|
| 2026.05.04 | ₩103,319 | ₩105,593 | ₩103,292 | ₩104,643 | +1.28% | 611.1만 |
|---|
| 2026.05.01 | ₩101,459 | ₩103,365 | ₩100,911 | ₩102,890 | +1.41% | 558.4만 |
|---|
| 2026.04.30 | ₩99,159 | ₩101,941 | ₩98,690 | ₩101,446 | +2.31% | 744.3만 |
|---|
| 2026.04.29 | ₩99,587 | ₩99,587 | ₩97,313 | ₩98,356 | -1.24% | 971만 |
|---|
| 2026.04.28 | ₩100,469 | ₩101,927 | ₩99,921 | ₩100,924 | +0.45% | 965만 |
|---|
| 2026.04.27 | ₩102,008 | ₩103,265 | ₩101,740 | ₩102,396 | +0.38% | 587.8만 |
|---|
| 2026.04.24 | ₩103,666 | ₩103,747 | ₩101,874 | ₩102,329 | -1.29% | 771.3만 |
|---|
| 2026.04.23 | ₩104,830 | ₩105,111 | ₩100,563 | ₩102,329 | -2.39% | 1244.3만 |
|---|
| 2026.04.22 | ₩105,633 | ₩106,509 | ₩105,111 | ₩106,074 | +0.42% | 657.5만 |
|---|
| 2026.04.21 | ₩106,408 | ₩107,198 | ₩103,265 | ₩103,506 | -2.73% | 1055.5만 |
|---|
| 2026.04.20 | ₩105,111 | ₩106,328 | ₩103,894 | ₩106,101 | +0.94% | 704.3만 |
|---|
| 2026.04.17 | ₩105,920 | ₩107,713 | ₩105,599 | ₩105,980 | +0.06% | 1298.2만 |
|---|
| 2026.04.16 | ₩104,810 | ₩104,964 | ₩101,459 | ₩103,452 | -1.30% | 907.2만 |
|---|
| 2026.04.15 | ₩101,018 | ₩103,800 | ₩100,817 | ₩103,626 | +2.58% | 893.3만 |
|---|
| 2026.04.14 | ₩97,915 | ₩100,623 | ₩97,915 | ₩100,095 | +2.23% | 1284.7만 |
|---|
| 2026.04.13 | ₩92,136 | ₩96,383 | ₩92,136 | ₩96,256 | +4.47% | 976.6만 |
|---|
| 2026.04.10 | ₩92,885 | ₩93,391 | ₩91,949 | ₩92,684 | -0.22% | 631.7만 |
|---|
| 2026.04.09 | ₩93,621 | ₩93,835 | ₩91,534 | ₩92,189 | -1.53% | 949.1만 |
|---|
| 2026.04.08 | ₩97,139 | ₩98,129 | ₩93,260 | ₩94,116 | -3.11% | 1222.5만 |
|---|
| 2026.04.07 | ₩90,945 | ₩92,096 | ₩89,327 | ₩91,975 | +1.13% | 908.9만 |
|---|
| 2026.04.06 | ₩91,962 | ₩93,273 | ₩91,374 | ₩92,029 | +0.07% | 668.8만 |
|---|
| 2026.04.02 | ₩88,457 | ₩92,270 | ₩87,896 | ₩91,708 | +3.67% | 1173만 |
|---|
| 2026.04.01 | ₩91,902 | ₩92,909 | ₩91,039 | ₩91,494 | -0.44% | 1188.7만 |
|---|
| 2026.03.31 | ₩86,291 | ₩90,665 | ₩86,277 | ₩90,410 | +4.77% | 1523.9만 |
|---|
| 2026.03.30 | ₩87,414 | ₩87,427 | ₩84,197 | ₩84,966 | -2.80% | 1027만 |
|---|
| 2026.03.27 | ₩89,193 | ₩89,193 | ₩86,143 | ₩86,451 | -3.07% | 1398.3만 |
|---|
| 2026.03.26 | ₩91,922 | ₩93,607 | ₩90,089 | ₩90,143 | -1.94% | 979만 |
|---|
| 2026.03.25 | ₩94,276 | ₩95,788 | ₩93,132 | ₩93,500 | -0.82% | 1022.7만 |
|---|
| 2026.03.24 | ₩93,915 | ₩94,403 | ₩91,300 | ₩92,296 | -1.72% | 1298.4만 |
|---|
| 2026.03.23 | ₩93,761 | ₩96,002 | ₩93,407 | ₩94,865 | +1.18% | 1666.3만 |
|---|
| 2026.03.20 | ₩94,698 | ₩94,851 | ₩91,394 | ₩92,497 | -2.32% | 1499만 |
|---|
| 2026.03.19 | ₩93,500 | ₩96,189 | ₩92,778 | ₩95,065 | +1.67% | 1559.7만 |
|---|
| 2026.03.18 | ₩96,911 | ₩97,714 | ₩95,467 | ₩95,520 | -1.44% | 1028만 |
|---|
| 2026.03.17 | ₩96,309 | ₩98,322 | ₩96,309 | ₩97,727 | +1.47% | 873.1만 |
|---|
| 2026.03.16 | ₩95,788 | ₩97,099 | ₩95,386 | ₩96,376 | +0.61% | 1212만 |
|---|
| 2026.03.13 | ₩95,734 | ₩96,510 | ₩93,527 | ₩93,969 | -1.84% | 1328.5만 |
|---|
| 2026.03.12 | ₩96,657 | ₩97,018 | ₩94,276 | ₩94,490 | -2.24% | 895.6만 |
|---|
| 2026.03.11 | ₩97,821 | ₩99,058 | ₩96,798 | ₩97,741 | -0.08% | 705만 |
|---|
| 2026.03.10 | ₩99,038 | ₩99,613 | ₩97,226 | ₩97,500 | -1.55% | 920.2만 |
|---|
| 2026.03.09 | ₩95,427 | ₩99,720 | ₩95,346 | ₩99,373 | +4.14% | 1240.6만 |
|---|
| 2026.03.06 | ₩96,510 | ₩98,048 | ₩96,149 | ₩96,844 | +0.35% | 965.7만 |
|---|
| 2026.03.05 | ₩99,132 | ₩101,232 | ₩97,500 | ₩98,971 | -0.16% | 1180.3만 |
|---|
| 2026.03.04 | ₩98,209 | ₩100,670 | ₩97,794 | ₩100,229 | +2.06% | 1183.4만 |
|---|
| 2026.03.03 | ₩95,574 | ₩98,008 | ₩93,507 | ₩96,657 | +1.13% | 1857.7만 |
|---|
| 2026.03.02 | ₩94,838 | ₩99,319 | ₩94,771 | ₩99,279 | +4.68% | 1207.7만 |
|---|
| 2026.02.27 | ₩97,313 | ₩98,075 | ₩96,296 | ₩97,527 | +0.22% | 1004.5만 |
|---|
| 2026.02.26 | ₩98,102 | ₩99,827 | ₩96,724 | ₩99,801 | +1.73% | 1155.6만 |
|---|
| 2026.02.25 | ₩98,129 | ₩99,065 | ₩97,700 | ₩98,369 | +0.25% | 1069.7만 |
|---|
| 2026.02.24 | ₩93,694 | ₩96,630 | ₩93,561 | ₩96,403 | +2.89% | 954만 |
|---|
| 2026.02.23 | ₩94,316 | ₩94,530 | ₩92,403 | ₩93,634 | -0.72% | 970.3만 |
|---|
| 2026.02.20 | ₩95,734 | ₩97,353 | ₩94,771 | ₩95,627 | -0.11% | 948.2만 |
|---|
| 2026.02.19 | ₩95,105 | ₩96,684 | ₩94,463 | ₩96,630 | +1.60% | 735.5만 |
|---|
| 2026.02.18 | ₩94,009 | ₩96,965 | ₩93,754 | ₩95,493 | +1.58% | 814.6만 |
|---|
| 2026.02.17 | ₩92,925 | ₩95,085 | ₩91,588 | ₩94,035 | +1.19% | 1060.7만 |
|---|
| 2026.02.13 | ₩93,046 | ₩95,427 | ₩92,216 | ₩93,969 | +0.99% | 1479.3만 |
|---|
| 2026.02.12 | ₩95,507 | ₩95,507 | ₩90,410 | ₩91,561 | -4.13% | 1455.4만 |
|---|
| 2026.02.11 | ₩97,286 | ₩97,313 | ₩92,771 | ₩94,798 | -2.56% | 1183.2만 |
|---|
| 2026.02.10 | ₩97,018 | ₩98,142 | ₩96,483 | ₩96,657 | -0.37% | 704.8만 |
|---|
| 2026.02.09 | ₩93,942 | ₩97,393 | ₩93,433 | ₩96,898 | +3.15% | 1182.9만 |
|---|
| 2026.02.06 | ₩91,119 | ₩94,336 | ₩90,892 | ₩94,183 | +3.36% | 1126.4만 |
|---|
| 2026.02.05 | ₩91,521 | ₩93,059 | ₩88,257 | ₩88,725 | -3.05% | 1604.1만 |
|---|
| 2026.02.04 | ₩97,045 | ₩97,112 | ₩91,688 | ₩93,621 | -3.53% | 1443.9만 |
|---|
| 2026.02.03 | ₩100,416 | ₩100,777 | ₩95,988 | ₩98,236 | -2.17% | 992.5만 |
|---|
| 2026.02.02 | ₩99,172 | ₩100,683 | ₩98,704 | ₩99,466 | +0.30% | 829.9만 |
|---|
| 2026.01.30 | ₩102,917 | ₩103,653 | ₩99,613 | ₩100,148 | -2.69% | 995.4만 |
|---|
| 2026.01.29 | ₩105,659 | ₩105,740 | ₩101,994 | ₩103,854 | -1.71% | 751.6만 |
|---|
| 2026.01.28 | ₩107,519 | ₩107,570 | ₩105,231 | ₩105,593 | -1.79% | 439.2만 |
|---|
| 2026.01.27 | ₩107,840 | ₩107,933 | ₩106,268 | ₩106,703 | -1.05% | 357.7만 |
|---|
| 2026.01.26 | ₩107,412 | ₩108,040 | ₩106,569 | ₩106,903 | -0.47% | 363.3만 |
|---|
| 2026.01.23 | ₩109,753 | ₩109,953 | ₩107,626 | ₩107,947 | -1.65% | 397.5만 |
|---|
| 2026.01.22 | ₩108,709 | ₩110,301 | ₩107,853 | ₩109,993 | +1.18% | 630.5만 |
|---|
| 2026.01.21 | ₩106,522 | ₩108,228 | ₩104,797 | ₩107,398 | +0.82% | 937.1만 |
|---|
| 2026.01.20 | ₩105,940 | ₩107,813 | ₩105,766 | ₩105,980 | +0.04% | 747.8만 |
|---|
| 2026.01.16 | ₩110,167 | ₩110,542 | ₩108,816 | ₩109,258 | -0.83% | 563.1만 |
|---|
| 2026.01.15 | ₩111,812 | ₩112,027 | ₩109,338 | ₩109,592 | -1.99% | 639.2만 |
|---|
| 2026.01.14 | ₩111,063 | ₩111,465 | ₩109,846 | ₩111,291 | +0.20% | 736.6만 |
|---|
| 2026.01.13 | ₩110,943 | ₩111,853 | ₩109,512 | ₩111,304 | +0.33% | 628.4만 |
|---|
| 2026.01.12 | ₩108,214 | ₩110,803 | ₩108,147 | ₩110,408 | +2.03% | 822.6만 |
|---|
| 2026.01.09 | ₩108,602 | ₩108,800 | ₩106,542 | ₩107,398 | -1.11% | 678.3만 |
|---|
| 2026.01.08 | ₩108,495 | ₩108,562 | ₩106,957 | ₩107,746 | -0.69% | 679.4만 |
|---|
| 2026.01.07 | ₩109,338 | ₩109,672 | ₩108,408 | ₩108,535 | -0.73% | 615만 |
|---|
| 2026.01.06 | ₩108,923 | ₩109,819 | ₩108,027 | ₩109,498 | +0.53% | 688만 |
|---|
| 2026.01.05 | ₩106,395 | ₩109,231 | ₩106,395 | ₩108,803 | +2.26% | 968.5만 |
|---|
| 2026.01.02 | ₩104,522 | ₩105,151 | ₩103,345 | ₩104,750 | +0.22% | 791.2만 |
|---|
| 2025.12.31 | ₩104,362 | ₩104,456 | ₩102,890 | ₩102,890 | -1.41% | 497.8만 |
|---|
| 2025.12.30 | ₩105,472 | ₩105,506 | ₩104,134 | ₩104,161 | -1.24% | 301.5만 |
|---|
| 2025.12.29 | ₩105,378 | ₩106,569 | ₩104,910 | ₩105,151 | -0.22% | 464.1만 |
|---|
| 2025.12.26 | ₩107,693 | ₩107,739 | ₩105,804 | ₩106,609 | -1.01% | 405.9만 |
|---|
| 2025.12.24 | ₩107,733 | ₩107,893 | ₩106,810 | ₩107,880 | +0.14% | 277.4만 |
|---|
| 2025.12.23 | ₩107,960 | ₩108,335 | ₩106,542 | ₩107,693 | -0.25% | 560.2만 |
|---|
| 2025.12.22 | ₩108,803 | ₩110,140 | ₩108,535 | ₩109,003 | +0.18% | 566.3만 |
|---|
| 2025.12.19 | ₩106,315 | ₩107,887 | ₩106,114 | ₩107,412 | +1.03% | 675.6만 |
|---|
| 2025.12.18 | ₩106,342 | ₩107,759 | ₩104,924 | ₩105,258 | -1.02% | 1132.3만 |
|---|
| 2025.12.17 | ₩107,492 | ₩108,914 | ₩103,880 | ₩103,934 | -3.31% | 1110.1만 |
|---|
| 2025.12.16 | ₩105,873 | ₩107,392 | ₩105,405 | ₩107,198 | +1.25% | 866.5만 |
|---|
| 2025.12.15 | ₩108,361 | ₩108,959 | ₩105,833 | ₩105,954 | -2.22% | 929.5만 |
|---|
| 2025.12.12 | ₩109,726 | ₩110,468 | ₩106,228 | ₩107,532 | -2.00% | 1137.9만 |
|---|
| 2025.12.11 | ₩109,699 | ₩110,408 | ₩108,268 | ₩109,766 | +0.06% | 900.1만 |
|---|
| 2025.12.10 | ₩110,288 | ₩112,388 | ₩109,084 | ₩111,237 | +0.86% | 880.7만 |
|---|
| 2025.12.09 | ₩108,923 | ₩111,117 | ₩108,475 | ₩110,395 | +1.35% | 639.5만 |
|---|
| 2025.12.08 | ₩110,247 | ₩110,809 | ₩108,709 | ₩109,632 | -0.56% | 577.3만 |
|---|
| 2025.12.05 | ₩109,967 | ₩110,769 | ₩109,244 | ₩109,565 | -0.36% | 804.5만 |
|---|
| 2025.12.04 | ₩107,947 | ₩110,756 | ₩107,104 | ₩110,555 | +2.42% | 932만 |
|---|
| 2025.12.03 | ₩104,803 | ₩108,268 | ₩104,205 | ₩108,014 | +3.06% | 821.9만 |
|---|
| 2025.12.02 | ₩105,031 | ₩106,315 | ₩104,362 | ₩104,629 | -0.38% | 591.8만 |
|---|
| 2025.12.01 | ₩104,201 | ₩105,118 | ₩103,158 | ₩103,706 | -0.47% | 816.9만 |
|---|
| 2025.11.28 | ₩105,726 | ₩106,750 | ₩105,178 | ₩106,582 | +0.81% | 334.7만 |
|---|
| 2025.11.26 | ₩104,335 | ₩105,338 | ₩103,599 | ₩104,964 | +0.60% | 554.4만 |
|---|
| 2025.11.25 | ₩101,606 | ₩103,566 | ₩99,974 | ₩103,399 | +1.76% | 724.3만 |
|---|
| 2025.11.24 | ₩99,018 | ₩102,913 | ₩98,784 | ₩102,717 | +3.74% | 808.7만 |
|---|
| 2025.11.21 | ₩96,430 | ₩99,439 | ₩94,223 | ₩98,115 | +1.75% | 2293.1만 |
|---|
| 2025.11.20 | ₩102,101 | ₩103,185 | ₩95,681 | ₩95,975 | -6.00% | 1913.8만 |
|---|
| 2025.11.19 | ₩100,289 | ₩101,305 | ₩98,015 | ₩99,506 | -0.78% | 942.6만 |
|---|
| 2025.11.18 | ₩99,573 | ₩101,566 | ₩98,369 | ₩100,282 | +0.71% | 1176.7만 |
|---|
| 2025.11.17 | ₩101,780 | ₩103,051 | ₩99,587 | ₩100,978 | -0.79% | 1129.6만 |
|---|
| 2025.11.14 | ₩99,680 | ₩104,623 | ₩99,279 | ₩102,890 | +3.22% | 1345.5만 |
|---|
| 2025.11.13 | ₩107,559 | ₩107,669 | ₩102,489 | ₩103,118 | -4.13% | 1794.3만 |
|---|
| 2025.11.12 | ₩110,689 | ₩110,848 | ₩108,027 | ₩108,830 | -1.68% | 751.4만 |
|---|
| 2025.11.11 | ₩109,753 | ₩110,408 | ₩108,816 | ₩109,753 | 0.00% | 536.8만 |
|---|
| 2025.11.10 | ₩111,705 | ₩111,759 | ₩109,953 | ₩110,809 | -0.80% | 763.9만 |
|---|
| 2025.11.07 | ₩105,753 | ₩108,174 | ₩103,519 | ₩108,014 | +2.14% | 1521만 |
|---|
| 2025.11.06 | ₩113,284 | ₩113,297 | ₩107,733 | ₩108,241 | -4.45% | 1114.4만 |
|---|
| 2025.11.05 | ₩112,481 | ₩114,441 | ₩111,077 | ₩113,685 | +1.07% | 778.1만 |
|---|
| 2025.11.04 | ₩113,953 | ₩115,966 | ₩111,692 | ₩111,692 | -1.98% | 1126.5만 |
|---|
| 2025.11.03 | ₩119,598 | ₩119,624 | ₩116,173 | ₩117,966 | -1.36% | 816만 |
|---|
| 2025.10.31 | ₩116,655 | ₩120,320 | ₩116,655 | ₩119,022 | +2.03% | 777.3만 |
|---|
| 2025.10.30 | ₩116,989 | ₩117,845 | ₩114,608 | ₩114,608 | -2.04% | 836.9만 |
|---|
| 2025.10.29 | ₩120,320 | ₩120,855 | ₩117,805 | ₩119,357 | -0.80% | 830.4만 |
|---|
| 2025.10.28 | ₩120,721 | ₩120,823 | ₩119,424 | ₩119,424 | -1.07% | 516.2만 |
|---|
| 2025.10.27 | ₩120,280 | ₩121,430 | ₩119,183 | ₩120,721 | +0.37% | 680.4만 |
|---|
| 2025.10.24 | ₩119,664 | ₩120,260 | ₩118,969 | ₩119,490 | -0.15% | 573.2만 |
|---|
| 2025.10.23 | ₩114,742 | ₩117,778 | ₩114,153 | ₩117,618 | +2.51% | 651.3만 |
|---|
| 2025.10.22 | ₩118,059 | ₩118,093 | ₩111,786 | ₩114,167 | -3.30% | 1620.3만 |
|---|
| 2025.10.21 | ₩119,972 | ₩120,333 | ₩118,380 | ₩118,581 | -1.16% | 732.1만 |
|---|
| 2025.10.20 | ₩117,738 | ₩121,002 | ₩117,524 | ₩120,400 | +2.26% | 936.4만 |
|---|
| 2025.10.17 | ₩114,715 | ₩116,467 | ₩113,404 | ₩115,357 | +0.56% | 1041.3만 |
|---|
| 2025.10.16 | ₩119,664 | ₩120,407 | ₩115,451 | ₩115,946 | -3.11% | 1049.1만 |
|---|
| 2025.10.15 | ₩118,661 | ₩120,520 | ₩116,294 | ₩119,450 | +0.67% | 964.1만 |
|---|
| 2025.10.14 | ₩114,608 | ₩118,394 | ₩112,175 | ₩116,187 | +1.38% | 772.7만 |
|---|
| 2025.10.13 | ₩118,327 | ₩118,675 | ₩115,879 | ₩117,404 | -0.78% | 662.9만 |
|---|
| 2025.10.10 | ₩123,370 | ₩123,664 | ₩115,317 | ₩115,732 | -6.19% | 1233만 |
|---|