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 | ₩118,581 | ₩120,542 | ₩118,186 | ₩119,987 | +1.19% | 535.2만 |
| 2026.10.08 | ₩118,019 | ₩118,367 | ₩115,937 | ₩117,282 | -0.62% | 472.5만 |
| 2026.10.07 | ₩118,621 | ₩119,103 | ₩117,517 | ₩118,220 | -0.34% | 587.6만 |
| 2026.10.06 | ₩125,797 | ₩126,949 | ₩120,857 | ₩121,152 | -3.69% | 477만 |
| 2026.10.05 | ₩120,670 | ₩124,539 | ₩120,268 | ₩124,218 | +2.94% | 437.3만 |
| 2026.10.02 | ₩120,737 | ₩122,437 | ₩119,478 | ₩120,268 | -0.39% | 555.3만 |
| 2026.10.01 | ₩119,612 | ₩120,382 | ₩118,434 | ₩118,594 | -0.85% | 372만 |
| 2026.09.30 | ₩120,603 | ₩120,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,291 |
| -1.09% |
| 388.1만 |
| 2026.09.29 | ₩120,496 | ₩121,149 | ₩119,023 | ₩119,759 | -0.61% | 365.1만 |
|---|
| 2026.09.28 | ₩120,281 | ₩121,085 | ₩118,702 | ₩119,491 | -0.66% | 386.7만 |
|---|
| 2026.09.25 | ₩123,200 | ₩123,441 | ₩120,121 | ₩121,527 | -1.36% | 398.2만 |
|---|
| 2026.09.24 | ₩119,076 | ₩122,986 | ₩118,835 | ₩122,772 | +3.10% | 547.5만 |
|---|
| 2026.09.23 | ₩122,343 | ₩123,213 | ₩120,054 | ₩120,188 | -1.76% | 386.2만 |
|---|
| 2026.09.22 | ₩121,834 | ₩123,093 | ₩121,138 | ₩122,651 | +0.67% | 495.1만 |
|---|
| 2026.09.21 | ₩120,563 | ₩121,814 | ₩120,308 | ₩121,460 | +0.74% | 611.8만 |
|---|
| 2026.09.18 | ₩117,215 | ₩118,260 | ₩116,491 | ₩118,126 | +0.78% | 439.8만 |
|---|
| 2026.09.17 | ₩113,855 | ₩116,700 | ₩113,855 | ₩116,372 | +2.21% | 675.7만 |
|---|
| 2026.09.16 | ₩112,302 | ₩113,226 | ₩109,838 | ₩111,365 | -0.83% | 545.6만 |
|---|
| 2026.09.15 | ₩112,329 | ₩112,891 | ₩111,003 | ₩111,780 | -0.49% | 387만 |
|---|
| 2026.09.14 | ₩110,575 | ₩114,056 | ₩110,441 | ₩113,427 | +2.58% | 461.9만 |
|---|
| 2026.09.11 | ₩111,967 | ₩113,520 | ₩111,793 | ₩111,900 | -0.06% | 327.1만 |
|---|
| 2026.09.10 | ₩110,816 | ₩112,837 | ₩110,347 | ₩111,204 | +0.35% | 511.9만 |
|---|
| 2026.09.09 | ₩115,274 | ₩115,636 | ₩113,092 | ₩113,212 | -1.79% | 380.7만 |
|---|
| 2026.09.08 | ₩115,341 | ₩116,185 | ₩114,083 | ₩115,247 | -0.08% | 400만 |
|---|
| 2026.09.04 | ₩115,006 | ₩115,857 | ₩114,872 | ₩115,435 | +0.37% | 345.1만 |
|---|
| 2026.09.03 | ₩112,985 | ₩116,881 | ₩112,985 | ₩116,667 | +3.26% | 820.1만 |
|---|
| 2026.09.02 | ₩111,110 | ₩112,489 | ₩110,561 | ₩111,646 | +0.48% | 373.9만 |
|---|
| 2026.09.01 | ₩112,516 | ₩113,025 | ₩110,816 | ₩111,231 | -1.14% | 414.5만 |
|---|
| 2026.08.31 | ₩112,248 | ₩114,779 | ₩111,914 | ₩114,565 | +2.06% | 310만 |
|---|
| 2026.08.28 | ₩116,091 | ₩116,733 | ₩112,704 | ₩113,252 | -2.44% | 506.2만 |
|---|
| 2026.08.27 | ₩115,810 | ₩117,590 | ₩115,178 | ₩116,988 | +1.02% | 290.8만 |
|---|
| 2026.08.26 | ₩114,437 | ₩115,636 | ₩113,868 | ₩114,846 | +0.36% | 301만 |
|---|
| 2026.08.25 | ₩112,797 | ₩116,265 | ₩112,730 | ₩115,636 | +2.52% | 527.7만 |
|---|
| 2026.08.24 | ₩114,698 | ₩114,698 | ₩112,141 | ₩112,355 | -2.04% | 441.6만 |
|---|
| 2026.08.21 | ₩112,784 | ₩115,743 | ₩112,617 | ₩115,421 | +2.34% | 715만 |
|---|
| 2026.08.20 | ₩111,552 | ₩112,463 | ₩110,508 | ₩111,485 | -0.06% | 632.7만 |
|---|
| 2026.08.19 | ₩108,218 | ₩111,592 | ₩107,817 | ₩111,539 | +3.07% | 892.2만 |
|---|
| 2026.08.18 | ₩107,107 | ₩108,058 | ₩105,842 | ₩105,969 | -1.06% | 673.4만 |
|---|
| 2026.08.17 | ₩108,406 | ₩110,146 | ₩107,857 | ₩109,450 | +0.96% | 386만 |
|---|
| 2026.08.14 | ₩110,615 | ₩110,615 | ₩108,158 | ₩108,580 | -1.84% | 405.3만 |
|---|
| 2026.08.13 | ₩108,948 | ₩111,023 | ₩108,781 | ₩110,575 | +1.49% | 304.9만 |
|---|
| 2026.08.12 | ₩109,477 | ₩109,812 | ₩107,890 | ₩108,941 | -0.49% | 333.8만 |
|---|
| 2026.08.11 | ₩107,977 | ₩108,647 | ₩106,719 | ₩107,911 | -0.06% | 294.3만 |
|---|
| 2026.08.10 | ₩106,424 | ₩107,931 | ₩106,284 | ₩107,696 | +1.20% | 402.9만 |
|---|
| 2026.08.07 | ₩103,037 | ₩106,451 | ₩103,037 | ₩106,344 | +3.21% | 704.1만 |
|---|
| 2026.08.06 | ₩100,560 | ₩102,569 | ₩100,322 | ₩101,390 | +0.83% | 363.1만 |
|---|
| 2026.08.05 | ₩102,783 | ₩103,747 | ₩101,939 | ₩101,993 | -0.77% | 513.2만 |
|---|
| 2026.08.04 | ₩99,824 | ₩103,238 | ₩99,784 | ₩102,769 | +2.95% | 661.8만 |
|---|
| 2026.08.03 | ₩94,790 | ₩98,666 | ₩93,973 | ₩98,458 | +3.87% | 508.4만 |
|---|
| 2026.07.31 | ₩97,695 | ₩97,695 | ₩93,572 | ₩95,379 | -2.37% | 619.3만 |
|---|
| 2026.07.30 | ₩95,546 | ₩97,762 | ₩95,232 | ₩97,601 | +2.15% | 488.9만 |
|---|
| 2026.07.29 | ₩96,437 | ₩97,709 | ₩94,174 | ₩94,495 | -2.01% | 638.2만 |
|---|
| 2026.07.28 | ₩95,506 | ₩97,387 | ₩93,926 | ₩96,999 | +1.56% | 473.8만 |
|---|
| 2026.07.27 | ₩97,802 | ₩98,673 | ₩95,352 | ₩97,106 | -0.71% | 397.9만 |
|---|
| 2026.07.24 | ₩98,780 | ₩98,947 | ₩95,540 | ₩96,249 | -2.56% | 592.9만 |
|---|
| 2026.07.23 | ₩99,409 | ₩100,788 | ₩97,909 | ₩98,847 | -0.57% | 581.8만 |
|---|
| 2026.07.22 | ₩102,876 | ₩103,961 | ₩101,631 | ₩101,792 | -1.05% | 406.4만 |
|---|
| 2026.07.21 | ₩101,323 | ₩104,342 | ₩101,163 | ₩104,021 | +2.66% | 374.4만 |
|---|
| 2026.07.20 | ₩101,364 | ₩101,979 | ₩99,938 | ₩100,346 | -1.00% | 301.7만 |
|---|
| 2026.07.17 | ₩99,958 | ₩102,140 | ₩98,860 | ₩100,681 | +0.72% | 579.8만 |
|---|
| 2026.07.16 | ₩105,527 | ₩105,688 | ₩102,013 | ₩102,649 | -2.73% | 613.9만 |
|---|
| 2026.07.15 | ₩107,254 | ₩108,044 | ₩105,099 | ₩106,572 | -0.64% | 388.8만 |
|---|
| 2026.07.14 | ₩105,460 | ₩106,699 | ₩104,818 | ₩106,465 | +0.95% | 313.3만 |
|---|
| 2026.07.13 | ₩106,404 | ₩106,598 | ₩104,282 | ₩104,751 | -1.55% | 589만 |
|---|
| 2026.07.10 | ₩110,568 | ₩110,749 | ₩106,264 | ₩107,435 | -2.83% | 539.4만 |
|---|
| 2026.07.09 | ₩107,094 | ₩109,838 | ₩106,987 | ₩109,156 | +1.93% | 414만 |
|---|
| 2026.07.08 | ₩107,020 | ₩107,696 | ₩105,166 | ₩107,321 | +0.28% | 400만 |
|---|
| 2026.07.07 | ₩111,030 | ₩112,155 | ₩107,870 | ₩108,700 | -2.10% | 606.9만 |
|---|
| 2026.07.06 | ₩108,874 | ₩112,918 | ₩108,232 | ₩111,940 | +2.82% | 507.9만 |
|---|
| 2026.07.02 | ₩110,240 | ₩112,315 | ₩107,536 | ₩108,781 | -1.32% | 843.7만 |
|---|
| 2026.07.01 | ₩107,643 | ₩110,789 | ₩107,643 | ₩109,584 | +1.80% | 512.2만 |
|---|
| 2026.06.30 | ₩107,188 | ₩108,413 | ₩106,424 | ₩108,205 | +0.95% | 659.7만 |
|---|
| 2026.06.29 | ₩105,875 | ₩108,178 | ₩104,322 | ₩107,951 | +1.96% | 650.7만 |
|---|
| 2026.06.26 | ₩101,216 | ₩105,608 | ₩101,216 | ₩104,604 | +3.35% | 609.1만 |
|---|
| 2026.06.25 | ₩103,573 | ₩104,148 | ₩101,362 | ₩102,475 | -1.06% | 546.6만 |
|---|
| 2026.06.24 | ₩102,488 | ₩104,563 | ₩102,261 | ₩102,716 | +0.22% | 500.4만 |
|---|
| 2026.06.23 | ₩102,026 | ₩105,072 | ₩101,899 | ₩102,662 | +0.62% | 945.2만 |
|---|
| 2026.06.22 | ₩106,813 | ₩108,647 | ₩104,751 | ₩105,005 | -1.69% | 603.8만 |
|---|
| 2026.06.18 | ₩106,451 | ₩107,589 | ₩105,353 | ₩107,362 | +0.86% | 803.7만 |
|---|
| 2026.06.17 | ₩105,875 | ₩108,747 | ₩104,724 | ₩105,086 | -0.75% | 1076.9만 |
|---|
| 2026.06.16 | ₩106,438 | ₩107,750 | ₩105,380 | ₩105,875 | -0.53% | 632.1만 |
|---|
| 2026.06.15 | ₩104,684 | ₩107,268 | ₩104,577 | ₩106,612 | +1.84% | 974.6만 |
|---|
| 2026.06.12 | ₩101,029 | ₩101,993 | ₩99,623 | ₩101,283 | +0.25% | 1155.8만 |
|---|
| 2026.06.11 | ₩98,271 | ₩101,029 | ₩97,133 | ₩101,029 | +2.81% | 1157.8만 |
|---|
| 2026.06.10 | ₩98,994 | ₩101,812 | ₩97,722 | ₩97,749 | -1.26% | 761.3만 |
|---|
| 2026.06.09 | ₩102,113 | ₩103,753 | ₩96,530 | ₩100,413 | -1.67% | 1062.4만 |
|---|
| 2026.06.08 | ₩102,073 | ₩102,247 | ₩100,453 | ₩101,591 | -0.47% | 579.5만 |
|---|
| 2026.06.05 | ₩105,219 | ₩105,434 | ₩98,552 | ₩99,730 | -5.22% | 1398.3만 |
|---|
| 2026.06.04 | ₩104,456 | ₩108,633 | ₩104,028 | ₩107,201 | +2.63% | 650.8만 |
|---|
| 2026.06.03 | ₩106,036 | ₩106,210 | ₩103,921 | ₩104,644 | -1.31% | 517.1만 |
|---|
| 2026.06.02 | ₩107,964 | ₩107,984 | ₩106,183 | ₩106,987 | -0.91% | 581.8만 |
|---|
| 2026.06.01 | ₩108,131 | ₩109,979 | ₩107,000 | ₩108,794 | +0.61% | 699.9만 |
|---|
| 2026.05.29 | ₩108,848 | ₩110,387 | ₩107,087 | ₩109,718 | +0.80% | 935.6만 |
|---|
| 2026.05.28 | ₩103,961 | ₩108,741 | ₩103,613 | ₩108,459 | +4.33% | 847.4만 |
|---|
| 2026.05.27 | ₩103,399 | ₩104,898 | ₩103,117 | ₩104,363 | +0.93% | 578.8만 |
|---|
| 2026.05.26 | ₩103,452 | ₩104,148 | ₩102,461 | ₩103,399 | -0.05% | 479.2만 |
|---|
| 2026.05.22 | ₩103,024 | ₩104,132 | ₩102,140 | ₩102,287 | -0.71% | 458.8만 |
|---|
| 2026.05.21 | ₩100,788 | ₩102,963 | ₩100,293 | ₩102,582 | +1.78% | 546.3만 |
|---|
| 2026.05.20 | ₩99,570 | ₩101,685 | ₩98,632 | ₩101,538 | +1.98% | 831.7만 |
|---|
| 2026.05.19 | ₩98,847 | ₩99,831 | ₩97,682 | ₩98,860 | +0.01% | 822.6만 |
|---|
| 2026.05.18 | ₩100,252 | ₩101,651 | ₩98,365 | ₩99,757 | -0.49% | 1042.2만 |
|---|
| 2026.05.15 | ₩101,993 | ₩102,421 | ₩100,279 | ₩100,279 | -1.68% | 1262.7만 |
|---|
| 2026.05.14 | ₩104,162 | ₩106,003 | ₩102,716 | ₩104,430 | +0.26% | 856만 |
|---|
| 2026.05.13 | ₩104,657 | ₩105,380 | ₩102,555 | ₩104,496 | -0.15% | 747.7만 |
|---|
| 2026.05.12 | ₩105,902 | ₩106,813 | ₩102,394 | ₩104,711 | -1.13% | 993.9만 |
|---|
| 2026.05.11 | ₩105,206 | ₩108,024 | ₩104,764 | ₩107,147 | +1.85% | 752만 |
|---|
| 2026.05.08 | ₩104,912 | ₩105,929 | ₩103,164 | ₩105,929 | +0.97% | 638.3만 |
|---|
| 2026.05.07 | ₩106,304 | ₩106,692 | ₩103,265 | ₩104,336 | -1.85% | 566.5만 |
|---|
| 2026.05.06 | ₩103,532 | ₩106,572 | ₩103,057 | ₩106,545 | +2.91% | 501.1만 |
|---|
| 2026.05.05 | ₩104,965 | ₩105,139 | ₩102,187 | ₩102,528 | -2.32% | 730.5만 |
|---|
| 2026.05.04 | ₩103,412 | ₩105,688 | ₩103,385 | ₩104,737 | +1.28% | 611.1만 |
|---|
| 2026.05.01 | ₩101,551 | ₩103,459 | ₩101,002 | ₩102,984 | +1.41% | 558.4만 |
|---|
| 2026.04.30 | ₩99,248 | ₩102,033 | ₩98,780 | ₩101,538 | +2.31% | 744.3만 |
|---|
| 2026.04.29 | ₩99,677 | ₩99,677 | ₩97,401 | ₩98,445 | -1.24% | 971만 |
|---|
| 2026.04.28 | ₩100,560 | ₩102,020 | ₩100,011 | ₩101,015 | +0.45% | 965만 |
|---|
| 2026.04.27 | ₩102,100 | ₩103,358 | ₩101,832 | ₩102,488 | +0.38% | 587.8만 |
|---|
| 2026.04.24 | ₩103,760 | ₩103,840 | ₩101,966 | ₩102,421 | -1.29% | 771.3만 |
|---|
| 2026.04.23 | ₩104,925 | ₩105,206 | ₩100,654 | ₩102,421 | -2.39% | 1244.3만 |
|---|
| 2026.04.22 | ₩105,728 | ₩106,605 | ₩105,206 | ₩106,170 | +0.42% | 657.5만 |
|---|
| 2026.04.21 | ₩106,505 | ₩107,295 | ₩103,358 | ₩103,599 | -2.73% | 1055.5만 |
|---|
| 2026.04.20 | ₩105,206 | ₩106,424 | ₩103,988 | ₩106,197 | +0.94% | 704.3만 |
|---|
| 2026.04.17 | ₩106,016 | ₩107,810 | ₩105,695 | ₩106,076 | +0.06% | 1298.2만 |
|---|
| 2026.04.16 | ₩104,905 | ₩105,059 | ₩101,551 | ₩103,546 | -1.30% | 907.2만 |
|---|
| 2026.04.15 | ₩101,109 | ₩103,894 | ₩100,908 | ₩103,720 | +2.58% | 893.3만 |
|---|
| 2026.04.14 | ₩98,003 | ₩100,714 | ₩98,003 | ₩100,185 | +2.23% | 1284.7만 |
|---|
| 2026.04.13 | ₩92,219 | ₩96,470 | ₩92,219 | ₩96,343 | +4.47% | 976.6만 |
|---|
| 2026.04.10 | ₩92,969 | ₩93,475 | ₩92,032 | ₩92,768 | -0.22% | 631.7만 |
|---|
| 2026.04.09 | ₩93,705 | ₩93,920 | ₩91,617 | ₩92,273 | -1.53% | 949.1만 |
|---|
| 2026.04.08 | ₩97,227 | ₩98,217 | ₩93,344 | ₩94,201 | -3.11% | 1222.5만 |
|---|
| 2026.04.07 | ₩91,028 | ₩92,179 | ₩89,408 | ₩92,059 | +1.13% | 908.9만 |
|---|
| 2026.04.06 | ₩92,045 | ₩93,357 | ₩91,456 | ₩92,112 | +0.07% | 668.8만 |
|---|
| 2026.04.02 | ₩88,537 | ₩92,353 | ₩87,975 | ₩91,791 | +3.67% | 1173만 |
|---|
| 2026.04.01 | ₩91,985 | ₩92,993 | ₩91,121 | ₩91,577 | -0.44% | 1188.7만 |
|---|
| 2026.03.31 | ₩86,369 | ₩90,747 | ₩86,355 | ₩90,492 | +4.77% | 1523.9만 |
|---|
| 2026.03.30 | ₩87,493 | ₩87,507 | ₩84,273 | ₩85,043 | -2.80% | 1027만 |
|---|
| 2026.03.27 | ₩89,274 | ₩89,274 | ₩86,221 | ₩86,529 | -3.07% | 1398.3만 |
|---|
| 2026.03.26 | ₩92,005 | ₩93,692 | ₩90,171 | ₩90,224 | -1.94% | 979만 |
|---|
| 2026.03.25 | ₩94,361 | ₩95,874 | ₩93,217 | ₩93,585 | -0.82% | 1022.7만 |
|---|
| 2026.03.24 | ₩94,000 | ₩94,489 | ₩91,383 | ₩92,380 | -1.72% | 1298.4만 |
|---|
| 2026.03.23 | ₩93,846 | ₩96,089 | ₩93,491 | ₩94,951 | +1.18% | 1666.3만 |
|---|
| 2026.03.20 | ₩94,783 | ₩94,937 | ₩91,476 | ₩92,581 | -2.32% | 1499만 |
|---|
| 2026.03.19 | ₩93,585 | ₩96,276 | ₩92,862 | ₩95,151 | +1.67% | 1559.7만 |
|---|
| 2026.03.18 | ₩96,999 | ₩97,802 | ₩95,553 | ₩95,607 | -1.44% | 1028만 |
|---|
| 2026.03.17 | ₩96,396 | ₩98,411 | ₩96,396 | ₩97,816 | +1.47% | 873.1만 |
|---|
| 2026.03.16 | ₩95,874 | ₩97,186 | ₩95,473 | ₩96,463 | +0.61% | 1212만 |
|---|
| 2026.03.13 | ₩95,821 | ₩96,597 | ₩93,612 | ₩94,054 | -1.84% | 1328.5만 |
|---|
| 2026.03.12 | ₩96,745 | ₩97,106 | ₩94,361 | ₩94,576 | -2.24% | 895.6만 |
|---|
| 2026.03.11 | ₩97,909 | ₩99,148 | ₩96,885 | ₩97,829 | -0.08% | 705만 |
|---|
| 2026.03.10 | ₩99,128 | ₩99,703 | ₩97,314 | ₩97,588 | -1.55% | 920.2만 |
|---|
| 2026.03.09 | ₩95,513 | ₩99,811 | ₩95,433 | ₩99,462 | +4.14% | 1240.6만 |
|---|
| 2026.03.06 | ₩96,597 | ₩98,137 | ₩96,236 | ₩96,932 | +0.35% | 965.7만 |
|---|
| 2026.03.05 | ₩99,221 | ₩101,323 | ₩97,588 | ₩99,061 | -0.16% | 1180.3만 |
|---|
| 2026.03.04 | ₩98,298 | ₩100,761 | ₩97,883 | ₩100,319 | +2.06% | 1183.4만 |
|---|
| 2026.03.03 | ₩95,660 | ₩98,097 | ₩93,592 | ₩96,745 | +1.13% | 1857.7만 |
|---|
| 2026.03.02 | ₩94,924 | ₩99,409 | ₩94,857 | ₩99,369 | +4.68% | 1207.7만 |
|---|
| 2026.02.27 | ₩97,401 | ₩98,164 | ₩96,383 | ₩97,615 | +0.22% | 1004.5만 |
|---|
| 2026.02.26 | ₩98,191 | ₩99,918 | ₩96,812 | ₩99,891 | +1.73% | 1155.6만 |
|---|
| 2026.02.25 | ₩98,217 | ₩99,154 | ₩97,789 | ₩98,458 | +0.25% | 1069.7만 |
|---|
| 2026.02.24 | ₩93,779 | ₩96,718 | ₩93,645 | ₩96,490 | +2.89% | 954만 |
|---|
| 2026.02.23 | ₩94,402 | ₩94,616 | ₩92,487 | ₩93,719 | -0.72% | 970.3만 |
|---|
| 2026.02.20 | ₩95,821 | ₩97,441 | ₩94,857 | ₩95,714 | -0.11% | 948.2만 |
|---|
| 2026.02.19 | ₩95,192 | ₩96,771 | ₩94,549 | ₩96,718 | +1.60% | 735.5만 |
|---|
| 2026.02.18 | ₩94,094 | ₩97,053 | ₩93,839 | ₩95,580 | +1.58% | 814.6만 |
|---|
| 2026.02.17 | ₩93,009 | ₩95,171 | ₩91,670 | ₩94,120 | +1.19% | 1060.7만 |
|---|
| 2026.02.13 | ₩93,130 | ₩95,513 | ₩92,300 | ₩94,054 | +0.99% | 1479.3만 |
|---|
| 2026.02.12 | ₩95,593 | ₩95,593 | ₩90,492 | ₩91,644 | -4.13% | 1455.4만 |
|---|
| 2026.02.11 | ₩97,374 | ₩97,401 | ₩92,855 | ₩94,884 | -2.56% | 1183.2만 |
|---|
| 2026.02.10 | ₩97,106 | ₩98,231 | ₩96,571 | ₩96,745 | -0.37% | 704.8만 |
|---|
| 2026.02.09 | ₩94,027 | ₩97,481 | ₩93,518 | ₩96,986 | +3.15% | 1182.9만 |
|---|
| 2026.02.06 | ₩91,202 | ₩94,422 | ₩90,974 | ₩94,268 | +3.36% | 1126.4만 |
|---|
| 2026.02.05 | ₩91,603 | ₩93,143 | ₩88,337 | ₩88,805 | -3.05% | 1604.1만 |
|---|
| 2026.02.04 | ₩97,133 | ₩97,200 | ₩91,771 | ₩93,705 | -3.53% | 1443.9만 |
|---|
| 2026.02.03 | ₩100,507 | ₩100,868 | ₩96,075 | ₩98,324 | -2.17% | 992.5만 |
|---|
| 2026.02.02 | ₩99,262 | ₩100,774 | ₩98,793 | ₩99,556 | +0.30% | 829.9만 |
|---|
| 2026.01.30 | ₩103,010 | ₩103,747 | ₩99,703 | ₩100,239 | -2.69% | 995.4만 |
|---|
| 2026.01.29 | ₩105,755 | ₩105,835 | ₩102,087 | ₩103,948 | -1.71% | 751.6만 |
|---|
| 2026.01.28 | ₩107,616 | ₩107,667 | ₩105,327 | ₩105,688 | -1.79% | 439.2만 |
|---|
| 2026.01.27 | ₩107,937 | ₩108,031 | ₩106,364 | ₩106,799 | -1.05% | 357.7만 |
|---|
| 2026.01.26 | ₩107,509 | ₩108,138 | ₩106,665 | ₩107,000 | -0.47% | 363.3만 |
|---|
| 2026.01.23 | ₩109,852 | ₩110,053 | ₩107,723 | ₩108,044 | -1.65% | 397.5만 |
|---|
| 2026.01.22 | ₩108,808 | ₩110,401 | ₩107,951 | ₩110,093 | +1.18% | 630.5만 |
|---|
| 2026.01.21 | ₩106,619 | ₩108,326 | ₩104,891 | ₩107,495 | +0.82% | 937.1만 |
|---|
| 2026.01.20 | ₩106,036 | ₩107,911 | ₩105,862 | ₩106,076 | +0.04% | 747.8만 |
|---|
| 2026.01.16 | ₩110,267 | ₩110,642 | ₩108,915 | ₩109,356 | -0.83% | 563.1만 |
|---|
| 2026.01.15 | ₩111,914 | ₩112,128 | ₩109,437 | ₩109,691 | -1.99% | 639.2만 |
|---|
| 2026.01.14 | ₩111,164 | ₩111,566 | ₩109,946 | ₩111,391 | +0.20% | 736.6만 |
|---|
| 2026.01.13 | ₩111,043 | ₩111,954 | ₩109,611 | ₩111,405 | +0.33% | 628.4만 |
|---|
| 2026.01.12 | ₩108,312 | ₩110,903 | ₩108,245 | ₩110,508 | +2.03% | 822.6만 |
|---|
| 2026.01.09 | ₩108,700 | ₩108,899 | ₩106,639 | ₩107,495 | -1.11% | 678.3만 |
|---|
| 2026.01.08 | ₩108,593 | ₩108,660 | ₩107,054 | ₩107,844 | -0.69% | 679.4만 |
|---|
| 2026.01.07 | ₩109,437 | ₩109,771 | ₩108,506 | ₩108,633 | -0.73% | 615만 |
|---|
| 2026.01.06 | ₩109,022 | ₩109,919 | ₩108,125 | ₩109,597 | +0.53% | 688만 |
|---|
| 2026.01.05 | ₩106,491 | ₩109,330 | ₩106,491 | ₩108,901 | +2.26% | 968.5만 |
|---|
| 2026.01.02 | ₩104,617 | ₩105,246 | ₩103,439 | ₩104,845 | +0.22% | 791.2만 |
|---|
| 2025.12.31 | ₩104,456 | ₩104,550 | ₩102,984 | ₩102,984 | -1.41% | 497.8만 |
|---|
| 2025.12.30 | ₩105,568 | ₩105,601 | ₩104,229 | ₩104,255 | -1.24% | 301.5만 |
|---|
| 2025.12.29 | ₩105,474 | ₩106,665 | ₩105,005 | ₩105,246 | -0.22% | 464.1만 |
|---|
| 2025.12.26 | ₩107,790 | ₩107,837 | ₩105,900 | ₩106,706 | -1.01% | 405.9만 |
|---|
| 2025.12.24 | ₩107,830 | ₩107,991 | ₩106,906 | ₩107,977 | +0.14% | 277.4만 |
|---|
| 2025.12.23 | ₩108,058 | ₩108,433 | ₩106,639 | ₩107,790 | -0.25% | 560.2만 |
|---|
| 2025.12.22 | ₩108,901 | ₩110,240 | ₩108,633 | ₩109,102 | +0.18% | 566.3만 |
|---|
| 2025.12.19 | ₩106,411 | ₩107,984 | ₩106,210 | ₩107,509 | +1.03% | 675.6만 |
|---|
| 2025.12.18 | ₩106,438 | ₩107,857 | ₩105,019 | ₩105,353 | -1.02% | 1132.3만 |
|---|
| 2025.12.17 | ₩107,589 | ₩109,012 | ₩103,974 | ₩104,028 | -3.31% | 1110.1만 |
|---|
| 2025.12.16 | ₩105,969 | ₩107,489 | ₩105,501 | ₩107,295 | +1.25% | 866.5만 |
|---|
| 2025.12.15 | ₩108,459 | ₩109,058 | ₩105,929 | ₩106,050 | -2.22% | 929.5만 |
|---|
| 2025.12.12 | ₩109,825 | ₩110,568 | ₩106,324 | ₩107,629 | -2.00% | 1137.9만 |
|---|
| 2025.12.11 | ₩109,798 | ₩110,508 | ₩108,366 | ₩109,865 | +0.06% | 900.1만 |
|---|
| 2025.12.10 | ₩110,387 | ₩112,489 | ₩109,182 | ₩111,338 | +0.86% | 880.7만 |
|---|
| 2025.12.09 | ₩109,022 | ₩111,217 | ₩108,573 | ₩110,494 | +1.35% | 639.5만 |
|---|
| 2025.12.08 | ₩110,347 | ₩110,910 | ₩108,808 | ₩109,731 | -0.56% | 577.3만 |
|---|
| 2025.12.05 | ₩110,066 | ₩110,869 | ₩109,343 | ₩109,664 | -0.36% | 804.5만 |
|---|
| 2025.12.04 | ₩108,044 | ₩110,856 | ₩107,201 | ₩110,655 | +2.42% | 932만 |
|---|
| 2025.12.03 | ₩104,898 | ₩108,366 | ₩104,300 | ₩108,111 | +3.06% | 821.9만 |
|---|
| 2025.12.02 | ₩105,126 | ₩106,411 | ₩104,456 | ₩104,724 | -0.38% | 591.8만 |
|---|
| 2025.12.01 | ₩104,296 | ₩105,213 | ₩103,251 | ₩103,800 | -0.47% | 816.9만 |
|---|
| 2025.11.28 | ₩105,822 | ₩106,846 | ₩105,273 | ₩106,679 | +0.81% | 334.7만 |
|---|
| 2025.11.26 | ₩104,430 | ₩105,434 | ₩103,693 | ₩105,059 | +0.60% | 554.4만 |
|---|
| 2025.11.25 | ₩101,698 | ₩103,660 | ₩100,065 | ₩103,492 | +1.76% | 724.3만 |
|---|
| 2025.11.24 | ₩99,108 | ₩103,006 | ₩98,873 | ₩102,810 | +3.74% | 808.7만 |
|---|
| 2025.11.21 | ₩96,517 | ₩99,529 | ₩94,308 | ₩98,204 | +1.75% | 2293.1만 |
|---|
| 2025.11.20 | ₩102,194 | ₩103,278 | ₩95,767 | ₩96,062 | -6.00% | 1913.8만 |
|---|
| 2025.11.19 | ₩100,380 | ₩101,397 | ₩98,104 | ₩99,596 | -0.78% | 942.6만 |
|---|
| 2025.11.18 | ₩99,663 | ₩101,658 | ₩98,458 | ₩100,373 | +0.71% | 1176.7만 |
|---|
| 2025.11.17 | ₩101,872 | ₩103,144 | ₩99,677 | ₩101,069 | -0.79% | 1129.6만 |
|---|
| 2025.11.14 | ₩99,770 | ₩104,717 | ₩99,369 | ₩102,984 | +3.22% | 1345.5만 |
|---|
| 2025.11.13 | ₩107,656 | ₩107,766 | ₩102,582 | ₩103,211 | -4.13% | 1794.3만 |
|---|
| 2025.11.12 | ₩110,789 | ₩110,948 | ₩108,125 | ₩108,928 | -1.68% | 751.4만 |
|---|
| 2025.11.11 | ₩109,852 | ₩110,508 | ₩108,915 | ₩109,852 | 0.00% | 536.8만 |
|---|
| 2025.11.10 | ₩111,807 | ₩111,860 | ₩110,053 | ₩110,910 | -0.80% | 763.9만 |
|---|
| 2025.11.07 | ₩105,849 | ₩108,272 | ₩103,613 | ₩108,111 | +2.14% | 1521만 |
|---|
| 2025.11.06 | ₩113,386 | ₩113,400 | ₩107,830 | ₩108,339 | -4.45% | 1114.4만 |
|---|
| 2025.11.05 | ₩112,583 | ₩114,544 | ₩111,177 | ₩113,788 | +1.07% | 778.1만 |
|---|
| 2025.11.04 | ₩114,056 | ₩116,071 | ₩111,793 | ₩111,793 | -1.98% | 1126.5만 |
|---|
| 2025.11.03 | ₩119,706 | ₩119,732 | ₩116,278 | ₩118,072 | -1.36% | 816만 |
|---|
| 2025.10.31 | ₩116,760 | ₩120,429 | ₩116,760 | ₩119,130 | +2.03% | 777.3만 |
|---|
| 2025.10.30 | ₩117,095 | ₩117,952 | ₩114,712 | ₩114,712 | -2.04% | 836.9만 |
|---|
| 2025.10.29 | ₩120,429 | ₩120,964 | ₩117,912 | ₩119,465 | -0.80% | 830.4만 |
|---|
| 2025.10.28 | ₩120,830 | ₩120,932 | ₩119,532 | ₩119,532 | -1.07% | 516.2만 |
|---|
| 2025.10.27 | ₩120,388 | ₩121,540 | ₩119,291 | ₩120,830 | +0.37% | 680.4만 |
|---|
| 2025.10.24 | ₩119,773 | ₩120,368 | ₩119,076 | ₩119,599 | -0.15% | 573.2만 |
|---|
| 2025.10.23 | ₩114,846 | ₩117,885 | ₩114,257 | ₩117,724 | +2.51% | 651.3만 |
|---|
| 2025.10.22 | ₩118,166 | ₩118,199 | ₩111,887 | ₩114,270 | -3.30% | 1620.3만 |
|---|
| 2025.10.21 | ₩120,081 | ₩120,442 | ₩118,487 | ₩118,688 | -1.16% | 732.1만 |
|---|
| 2025.10.20 | ₩117,845 | ₩121,111 | ₩117,630 | ₩120,509 | +2.26% | 936.4만 |
|---|
| 2025.10.17 | ₩114,819 | ₩116,573 | ₩113,507 | ₩115,462 | +0.56% | 1041.3만 |
|---|
| 2025.10.16 | ₩119,773 | ₩120,516 | ₩115,555 | ₩116,051 | -3.11% | 1049.1만 |
|---|
| 2025.10.15 | ₩118,768 | ₩120,629 | ₩116,399 | ₩119,558 | +0.67% | 964.1만 |
|---|
| 2025.10.14 | ₩114,712 | ₩118,501 | ₩112,276 | ₩116,292 | +1.38% | 772.7만 |
|---|
| 2025.10.13 | ₩118,434 | ₩118,782 | ₩115,984 | ₩117,510 | -0.78% | 662.9만 |
|---|
| 2025.10.10 | ₩123,481 | ₩123,776 | ₩115,421 | ₩115,836 | -6.19% | 1233만 |
|---|