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 | ₩118,496 | ₩120,456 | ₩118,101 | ₩119,901 | +1.19% | 535.2만 |
| 2026.10.08 | ₩117,934 | ₩118,282 | ₩115,854 | ₩117,198 | -0.62% | 472.5만 |
| 2026.10.07 | ₩118,536 | ₩119,018 | ₩117,432 | ₩118,135 | -0.34% | 587.6만 |
| 2026.10.06 | ₩125,707 | ₩126,858 | ₩120,770 | ₩121,065 | -3.69% | 477만 |
| 2026.10.05 | ₩120,583 | ₩124,450 | ₩120,182 | ₩124,129 | +2.94% | 437.3만 |
| 2026.10.02 | ₩120,650 | ₩122,349 | ₩119,392 | ₩120,182 | -0.39% | 555.3만 |
| 2026.10.01 | ₩119,526 | ₩120,295 | ₩118,349 | ₩118,509 | -0.85% | 372만 |
| 2026.09.30 | ₩120,516 | ₩120,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,205 |
| -1.09% |
| 388.1만 |
| 2026.09.29 | ₩120,409 | ₩121,062 | ₩118,938 | ₩119,673 | -0.61% | 365.1만 |
|---|
| 2026.09.28 | ₩120,195 | ₩120,998 | ₩118,616 | ₩119,406 | -0.66% | 386.7만 |
|---|
| 2026.09.25 | ₩123,112 | ₩123,353 | ₩120,035 | ₩121,439 | -1.36% | 398.2만 |
|---|
| 2026.09.24 | ₩118,991 | ₩122,898 | ₩118,750 | ₩122,684 | +3.10% | 547.5만 |
|---|
| 2026.09.23 | ₩122,255 | ₩123,125 | ₩119,968 | ₩120,101 | -1.76% | 386.2만 |
|---|
| 2026.09.22 | ₩121,747 | ₩123,005 | ₩121,051 | ₩122,563 | +0.67% | 495.1만 |
|---|
| 2026.09.21 | ₩120,476 | ₩121,727 | ₩120,222 | ₩121,372 | +0.74% | 611.8만 |
|---|
| 2026.09.18 | ₩117,131 | ₩118,175 | ₩116,408 | ₩118,041 | +0.78% | 439.8만 |
|---|
| 2026.09.17 | ₩113,773 | ₩116,616 | ₩113,773 | ₩116,289 | +2.21% | 675.7만 |
|---|
| 2026.09.16 | ₩112,221 | ₩113,145 | ₩109,760 | ₩111,285 | -0.83% | 545.6만 |
|---|
| 2026.09.15 | ₩112,248 | ₩112,810 | ₩110,924 | ₩111,700 | -0.49% | 387만 |
|---|
| 2026.09.14 | ₩110,496 | ₩113,974 | ₩110,362 | ₩113,345 | +2.58% | 461.9만 |
|---|
| 2026.09.11 | ₩111,887 | ₩113,439 | ₩111,713 | ₩111,820 | -0.06% | 327.1만 |
|---|
| 2026.09.10 | ₩110,736 | ₩112,757 | ₩110,268 | ₩111,124 | +0.35% | 511.9만 |
|---|
| 2026.09.09 | ₩115,191 | ₩115,553 | ₩113,011 | ₩113,131 | -1.79% | 380.7만 |
|---|
| 2026.09.08 | ₩115,258 | ₩116,101 | ₩114,001 | ₩115,165 | -0.08% | 400만 |
|---|
| 2026.09.04 | ₩114,924 | ₩115,773 | ₩114,790 | ₩115,352 | +0.37% | 345.1만 |
|---|
| 2026.09.03 | ₩112,904 | ₩116,797 | ₩112,904 | ₩116,583 | +3.26% | 820.1만 |
|---|
| 2026.09.02 | ₩111,031 | ₩112,409 | ₩110,482 | ₩111,566 | +0.48% | 373.9만 |
|---|
| 2026.09.01 | ₩112,435 | ₩112,944 | ₩110,736 | ₩111,151 | -1.14% | 414.5만 |
|---|
| 2026.08.31 | ₩112,168 | ₩114,696 | ₩111,833 | ₩114,482 | +2.06% | 310만 |
|---|
| 2026.08.28 | ₩116,008 | ₩116,650 | ₩112,623 | ₩113,171 | -2.44% | 506.2만 |
|---|
| 2026.08.27 | ₩115,727 | ₩117,506 | ₩115,095 | ₩116,904 | +1.02% | 290.8만 |
|---|
| 2026.08.26 | ₩114,355 | ₩115,553 | ₩113,787 | ₩114,763 | +0.36% | 301만 |
|---|
| 2026.08.25 | ₩112,716 | ₩116,181 | ₩112,649 | ₩115,553 | +2.52% | 527.7만 |
|---|
| 2026.08.24 | ₩114,616 | ₩114,616 | ₩112,061 | ₩112,275 | -2.04% | 441.6만 |
|---|
| 2026.08.21 | ₩112,703 | ₩115,660 | ₩112,536 | ₩115,339 | +2.34% | 715만 |
|---|
| 2026.08.20 | ₩111,472 | ₩112,382 | ₩110,429 | ₩111,405 | -0.06% | 632.7만 |
|---|
| 2026.08.19 | ₩108,141 | ₩111,512 | ₩107,739 | ₩111,459 | +3.07% | 892.2만 |
|---|
| 2026.08.18 | ₩107,030 | ₩107,980 | ₩105,766 | ₩105,893 | -1.06% | 673.4만 |
|---|
| 2026.08.17 | ₩108,328 | ₩110,067 | ₩107,780 | ₩109,372 | +0.96% | 386만 |
|---|
| 2026.08.14 | ₩110,536 | ₩110,536 | ₩108,081 | ₩108,502 | -1.84% | 405.3만 |
|---|
| 2026.08.13 | ₩108,870 | ₩110,944 | ₩108,703 | ₩110,496 | +1.49% | 304.9만 |
|---|
| 2026.08.12 | ₩109,398 | ₩109,733 | ₩107,813 | ₩108,863 | -0.49% | 333.8만 |
|---|
| 2026.08.11 | ₩107,900 | ₩108,569 | ₩106,642 | ₩107,833 | -0.06% | 294.3만 |
|---|
| 2026.08.10 | ₩106,348 | ₩107,853 | ₩106,208 | ₩107,619 | +1.20% | 402.9만 |
|---|
| 2026.08.07 | ₩102,963 | ₩106,375 | ₩102,963 | ₩106,268 | +3.21% | 704.1만 |
|---|
| 2026.08.06 | ₩100,488 | ₩102,495 | ₩100,250 | ₩101,318 | +0.83% | 363.1만 |
|---|
| 2026.08.05 | ₩102,709 | ₩103,672 | ₩101,866 | ₩101,920 | -0.77% | 513.2만 |
|---|
| 2026.08.04 | ₩99,752 | ₩103,164 | ₩99,712 | ₩102,696 | +2.95% | 661.8만 |
|---|
| 2026.08.03 | ₩94,722 | ₩98,595 | ₩93,906 | ₩98,388 | +3.87% | 508.4만 |
|---|
| 2026.07.31 | ₩97,625 | ₩97,625 | ₩93,504 | ₩95,311 | -2.37% | 619.3만 |
|---|
| 2026.07.30 | ₩95,478 | ₩97,692 | ₩95,163 | ₩97,531 | +2.15% | 488.9만 |
|---|
| 2026.07.29 | ₩96,367 | ₩97,638 | ₩94,106 | ₩94,428 | -2.01% | 638.2만 |
|---|
| 2026.07.28 | ₩95,438 | ₩97,317 | ₩93,859 | ₩96,929 | +1.56% | 473.8만 |
|---|
| 2026.07.27 | ₩97,732 | ₩98,602 | ₩95,284 | ₩97,036 | -0.71% | 397.9만 |
|---|
| 2026.07.24 | ₩98,709 | ₩98,876 | ₩95,471 | ₩96,180 | -2.56% | 592.9만 |
|---|
| 2026.07.23 | ₩99,338 | ₩100,716 | ₩97,839 | ₩98,776 | -0.57% | 581.8만 |
|---|
| 2026.07.22 | ₩102,803 | ₩103,886 | ₩101,558 | ₩101,719 | -1.05% | 406.4만 |
|---|
| 2026.07.21 | ₩101,251 | ₩104,268 | ₩101,090 | ₩103,947 | +2.66% | 374.4만 |
|---|
| 2026.07.20 | ₩101,291 | ₩101,906 | ₩99,866 | ₩100,274 | -1.00% | 301.7만 |
|---|
| 2026.07.17 | ₩99,886 | ₩102,067 | ₩98,789 | ₩100,609 | +0.72% | 579.8만 |
|---|
| 2026.07.16 | ₩105,452 | ₩105,612 | ₩101,940 | ₩102,575 | -2.73% | 613.9만 |
|---|
| 2026.07.15 | ₩107,178 | ₩107,967 | ₩105,024 | ₩106,495 | -0.64% | 388.8만 |
|---|
| 2026.07.14 | ₩105,385 | ₩106,622 | ₩104,743 | ₩106,388 | +0.95% | 313.3만 |
|---|
| 2026.07.13 | ₩106,328 | ₩106,522 | ₩104,207 | ₩104,676 | -1.55% | 589만 |
|---|
| 2026.07.10 | ₩110,489 | ₩110,669 | ₩106,188 | ₩107,358 | -2.83% | 539.4만 |
|---|
| 2026.07.09 | ₩107,017 | ₩109,760 | ₩106,910 | ₩109,077 | +1.93% | 414만 |
|---|
| 2026.07.08 | ₩106,943 | ₩107,619 | ₩105,090 | ₩107,244 | +0.28% | 400만 |
|---|
| 2026.07.07 | ₩110,950 | ₩112,074 | ₩107,793 | ₩108,622 | -2.10% | 606.9만 |
|---|
| 2026.07.06 | ₩108,796 | ₩112,837 | ₩108,154 | ₩111,860 | +2.82% | 507.9만 |
|---|
| 2026.07.02 | ₩110,161 | ₩112,235 | ₩107,459 | ₩108,703 | -1.32% | 843.7만 |
|---|
| 2026.07.01 | ₩107,566 | ₩110,710 | ₩107,566 | ₩109,505 | +1.80% | 512.2만 |
|---|
| 2026.06.30 | ₩107,111 | ₩108,335 | ₩106,348 | ₩108,127 | +0.95% | 659.7만 |
|---|
| 2026.06.29 | ₩105,800 | ₩108,101 | ₩104,248 | ₩107,873 | +1.96% | 650.7만 |
|---|
| 2026.06.26 | ₩101,144 | ₩105,532 | ₩101,144 | ₩104,529 | +3.35% | 609.1만 |
|---|
| 2026.06.25 | ₩103,498 | ₩104,074 | ₩101,290 | ₩102,401 | -1.06% | 546.6만 |
|---|
| 2026.06.24 | ₩102,415 | ₩104,488 | ₩102,187 | ₩102,642 | +0.22% | 500.4만 |
|---|
| 2026.06.23 | ₩101,953 | ₩104,997 | ₩101,826 | ₩102,589 | +0.62% | 945.2만 |
|---|
| 2026.06.22 | ₩106,736 | ₩108,569 | ₩104,676 | ₩104,930 | -1.69% | 603.8만 |
|---|
| 2026.06.18 | ₩106,375 | ₩107,512 | ₩105,278 | ₩107,285 | +0.86% | 803.7만 |
|---|
| 2026.06.17 | ₩105,800 | ₩108,669 | ₩104,649 | ₩105,010 | -0.75% | 1076.9만 |
|---|
| 2026.06.16 | ₩106,361 | ₩107,673 | ₩105,305 | ₩105,800 | -0.53% | 632.1만 |
|---|
| 2026.06.15 | ₩104,609 | ₩107,191 | ₩104,502 | ₩106,535 | +1.84% | 974.6만 |
|---|
| 2026.06.12 | ₩100,956 | ₩101,920 | ₩99,552 | ₩101,211 | +0.25% | 1155.8만 |
|---|
| 2026.06.11 | ₩98,200 | ₩100,956 | ₩97,063 | ₩100,956 | +2.81% | 1157.8만 |
|---|
| 2026.06.10 | ₩98,923 | ₩101,739 | ₩97,652 | ₩97,679 | -1.26% | 761.3만 |
|---|
| 2026.06.09 | ₩102,040 | ₩103,679 | ₩96,461 | ₩100,341 | -1.67% | 1062.4만 |
|---|
| 2026.06.08 | ₩102,000 | ₩102,174 | ₩100,381 | ₩101,518 | -0.47% | 579.5만 |
|---|
| 2026.06.05 | ₩105,144 | ₩105,358 | ₩98,481 | ₩99,659 | -5.22% | 1398.3만 |
|---|
| 2026.06.04 | ₩104,381 | ₩108,556 | ₩103,953 | ₩107,124 | +2.63% | 650.8만 |
|---|
| 2026.06.03 | ₩105,960 | ₩106,134 | ₩103,846 | ₩104,569 | -1.31% | 517.1만 |
|---|
| 2026.06.02 | ₩107,887 | ₩107,907 | ₩106,107 | ₩106,910 | -0.91% | 581.8만 |
|---|
| 2026.06.01 | ₩108,054 | ₩109,900 | ₩106,923 | ₩108,716 | +0.61% | 699.9만 |
|---|
| 2026.05.29 | ₩108,770 | ₩110,308 | ₩107,010 | ₩109,639 | +0.80% | 935.6만 |
|---|
| 2026.05.28 | ₩103,886 | ₩108,663 | ₩103,539 | ₩108,382 | +4.33% | 847.4만 |
|---|
| 2026.05.27 | ₩103,324 | ₩104,823 | ₩103,044 | ₩104,288 | +0.93% | 578.8만 |
|---|
| 2026.05.26 | ₩103,378 | ₩104,074 | ₩102,388 | ₩103,324 | -0.05% | 479.2만 |
|---|
| 2026.05.22 | ₩102,950 | ₩104,058 | ₩102,067 | ₩102,214 | -0.71% | 458.8만 |
|---|
| 2026.05.21 | ₩100,716 | ₩102,890 | ₩100,221 | ₩102,508 | +1.78% | 546.3만 |
|---|
| 2026.05.20 | ₩99,498 | ₩101,612 | ₩98,562 | ₩101,465 | +1.98% | 831.7만 |
|---|
| 2026.05.19 | ₩98,776 | ₩99,759 | ₩97,612 | ₩98,789 | +0.01% | 822.6만 |
|---|
| 2026.05.18 | ₩100,180 | ₩101,579 | ₩98,294 | ₩99,685 | -0.49% | 1042.2만 |
|---|
| 2026.05.15 | ₩101,920 | ₩102,348 | ₩100,207 | ₩100,207 | -1.68% | 1262.7만 |
|---|
| 2026.05.14 | ₩104,087 | ₩105,927 | ₩102,642 | ₩104,355 | +0.26% | 856만 |
|---|
| 2026.05.13 | ₩104,582 | ₩105,305 | ₩102,482 | ₩104,422 | -0.15% | 747.7만 |
|---|
| 2026.05.12 | ₩105,826 | ₩106,736 | ₩102,321 | ₩104,636 | -1.13% | 993.9만 |
|---|
| 2026.05.11 | ₩105,131 | ₩107,947 | ₩104,689 | ₩107,071 | +1.85% | 752만 |
|---|
| 2026.05.08 | ₩104,836 | ₩105,853 | ₩103,090 | ₩105,853 | +0.97% | 638.3만 |
|---|
| 2026.05.07 | ₩106,228 | ₩106,616 | ₩103,191 | ₩104,261 | -1.85% | 566.5만 |
|---|
| 2026.05.06 | ₩103,458 | ₩106,495 | ₩102,983 | ₩106,468 | +2.91% | 501.1만 |
|---|
| 2026.05.05 | ₩104,890 | ₩105,064 | ₩102,114 | ₩102,455 | -2.32% | 730.5만 |
|---|
| 2026.05.04 | ₩103,338 | ₩105,612 | ₩103,311 | ₩104,662 | +1.28% | 611.1만 |
|---|
| 2026.05.01 | ₩101,478 | ₩103,385 | ₩100,930 | ₩102,910 | +1.41% | 558.4만 |
|---|
| 2026.04.30 | ₩99,177 | ₩101,960 | ₩98,709 | ₩101,465 | +2.31% | 744.3만 |
|---|
| 2026.04.29 | ₩99,605 | ₩99,605 | ₩97,331 | ₩98,374 | -1.24% | 971만 |
|---|
| 2026.04.28 | ₩100,488 | ₩101,946 | ₩99,940 | ₩100,943 | +0.45% | 965만 |
|---|
| 2026.04.27 | ₩102,027 | ₩103,284 | ₩101,759 | ₩102,415 | +0.38% | 587.8만 |
|---|
| 2026.04.24 | ₩103,686 | ₩103,766 | ₩101,893 | ₩102,348 | -1.29% | 771.3만 |
|---|
| 2026.04.23 | ₩104,850 | ₩105,131 | ₩100,582 | ₩102,348 | -2.39% | 1244.3만 |
|---|
| 2026.04.22 | ₩105,652 | ₩106,529 | ₩105,131 | ₩106,094 | +0.42% | 657.5만 |
|---|
| 2026.04.21 | ₩106,428 | ₩107,218 | ₩103,284 | ₩103,525 | -2.73% | 1055.5만 |
|---|
| 2026.04.20 | ₩105,131 | ₩106,348 | ₩103,913 | ₩106,121 | +0.94% | 704.3만 |
|---|
| 2026.04.17 | ₩105,940 | ₩107,733 | ₩105,619 | ₩106,000 | +0.06% | 1298.2만 |
|---|
| 2026.04.16 | ₩104,830 | ₩104,983 | ₩101,478 | ₩103,472 | -1.30% | 907.2만 |
|---|
| 2026.04.15 | ₩101,037 | ₩103,819 | ₩100,836 | ₩103,646 | +2.58% | 893.3만 |
|---|
| 2026.04.14 | ₩97,933 | ₩100,642 | ₩97,933 | ₩100,114 | +2.23% | 1284.7만 |
|---|
| 2026.04.13 | ₩92,153 | ₩96,401 | ₩92,153 | ₩96,274 | +4.47% | 976.6만 |
|---|
| 2026.04.10 | ₩92,902 | ₩93,408 | ₩91,966 | ₩92,702 | -0.22% | 631.7만 |
|---|
| 2026.04.09 | ₩93,638 | ₩93,852 | ₩91,551 | ₩92,207 | -1.53% | 949.1만 |
|---|
| 2026.04.08 | ₩97,157 | ₩98,147 | ₩93,277 | ₩94,133 | -3.11% | 1222.5만 |
|---|
| 2026.04.07 | ₩90,962 | ₩92,113 | ₩89,344 | ₩91,993 | +1.13% | 908.9만 |
|---|
| 2026.04.06 | ₩91,979 | ₩93,290 | ₩91,391 | ₩92,046 | +0.07% | 668.8만 |
|---|
| 2026.04.02 | ₩88,474 | ₩92,287 | ₩87,912 | ₩91,725 | +3.67% | 1173만 |
|---|
| 2026.04.01 | ₩91,919 | ₩92,926 | ₩91,056 | ₩91,511 | -0.44% | 1188.7만 |
|---|
| 2026.03.31 | ₩86,307 | ₩90,682 | ₩86,293 | ₩90,427 | +4.77% | 1523.9만 |
|---|
| 2026.03.30 | ₩87,430 | ₩87,444 | ₩84,213 | ₩84,982 | -2.80% | 1027만 |
|---|
| 2026.03.27 | ₩89,210 | ₩89,210 | ₩86,159 | ₩86,467 | -3.07% | 1398.3만 |
|---|
| 2026.03.26 | ₩91,939 | ₩93,625 | ₩90,106 | ₩90,160 | -1.94% | 979만 |
|---|
| 2026.03.25 | ₩94,294 | ₩95,806 | ₩93,150 | ₩93,518 | -0.82% | 1022.7만 |
|---|
| 2026.03.24 | ₩93,933 | ₩94,421 | ₩91,317 | ₩92,314 | -1.72% | 1298.4만 |
|---|
| 2026.03.23 | ₩93,779 | ₩96,020 | ₩93,424 | ₩94,882 | +1.18% | 1666.3만 |
|---|
| 2026.03.20 | ₩94,715 | ₩94,869 | ₩91,411 | ₩92,514 | -2.32% | 1499만 |
|---|
| 2026.03.19 | ₩93,518 | ₩96,207 | ₩92,795 | ₩95,083 | +1.67% | 1559.7만 |
|---|
| 2026.03.18 | ₩96,929 | ₩97,732 | ₩95,484 | ₩95,538 | -1.44% | 1028만 |
|---|
| 2026.03.17 | ₩96,327 | ₩98,341 | ₩96,327 | ₩97,746 | +1.47% | 873.1만 |
|---|
| 2026.03.16 | ₩95,806 | ₩97,117 | ₩95,404 | ₩96,394 | +0.61% | 1212만 |
|---|
| 2026.03.13 | ₩95,752 | ₩96,528 | ₩93,545 | ₩93,986 | -1.84% | 1328.5만 |
|---|
| 2026.03.12 | ₩96,675 | ₩97,036 | ₩94,294 | ₩94,508 | -2.24% | 895.6만 |
|---|
| 2026.03.11 | ₩97,839 | ₩99,077 | ₩96,816 | ₩97,759 | -0.08% | 705만 |
|---|
| 2026.03.10 | ₩99,057 | ₩99,632 | ₩97,244 | ₩97,518 | -1.55% | 920.2만 |
|---|
| 2026.03.09 | ₩95,444 | ₩99,739 | ₩95,364 | ₩99,391 | +4.14% | 1240.6만 |
|---|
| 2026.03.06 | ₩96,528 | ₩98,067 | ₩96,167 | ₩96,863 | +0.35% | 965.7만 |
|---|
| 2026.03.05 | ₩99,150 | ₩101,251 | ₩97,518 | ₩98,990 | -0.16% | 1180.3만 |
|---|
| 2026.03.04 | ₩98,227 | ₩100,689 | ₩97,812 | ₩100,247 | +2.06% | 1183.4만 |
|---|
| 2026.03.03 | ₩95,592 | ₩98,026 | ₩93,524 | ₩96,675 | +1.13% | 1857.7만 |
|---|
| 2026.03.02 | ₩94,856 | ₩99,338 | ₩94,789 | ₩99,297 | +4.68% | 1207.7만 |
|---|
| 2026.02.27 | ₩97,331 | ₩98,093 | ₩96,314 | ₩97,545 | +0.22% | 1004.5만 |
|---|
| 2026.02.26 | ₩98,120 | ₩99,846 | ₩96,742 | ₩99,819 | +1.73% | 1155.6만 |
|---|
| 2026.02.25 | ₩98,147 | ₩99,083 | ₩97,719 | ₩98,388 | +0.25% | 1069.7만 |
|---|
| 2026.02.24 | ₩93,712 | ₩96,648 | ₩93,578 | ₩96,421 | +2.89% | 954만 |
|---|
| 2026.02.23 | ₩94,334 | ₩94,548 | ₩92,421 | ₩93,652 | -0.72% | 970.3만 |
|---|
| 2026.02.20 | ₩95,752 | ₩97,371 | ₩94,789 | ₩95,645 | -0.11% | 948.2만 |
|---|
| 2026.02.19 | ₩95,123 | ₩96,702 | ₩94,481 | ₩96,648 | +1.60% | 735.5만 |
|---|
| 2026.02.18 | ₩94,026 | ₩96,983 | ₩93,772 | ₩95,511 | +1.58% | 814.6만 |
|---|
| 2026.02.17 | ₩92,943 | ₩95,103 | ₩91,605 | ₩94,053 | +1.19% | 1060.7만 |
|---|
| 2026.02.13 | ₩93,063 | ₩95,444 | ₩92,233 | ₩93,986 | +0.99% | 1479.3만 |
|---|
| 2026.02.12 | ₩95,525 | ₩95,525 | ₩90,427 | ₩91,578 | -4.13% | 1455.4만 |
|---|
| 2026.02.11 | ₩97,304 | ₩97,331 | ₩92,789 | ₩94,816 | -2.56% | 1183.2만 |
|---|
| 2026.02.10 | ₩97,036 | ₩98,160 | ₩96,501 | ₩96,675 | -0.37% | 704.8만 |
|---|
| 2026.02.09 | ₩93,959 | ₩97,411 | ₩93,451 | ₩96,916 | +3.15% | 1182.9만 |
|---|
| 2026.02.06 | ₩91,136 | ₩94,354 | ₩90,909 | ₩94,200 | +3.36% | 1126.4만 |
|---|
| 2026.02.05 | ₩91,538 | ₩93,076 | ₩88,273 | ₩88,742 | -3.05% | 1604.1만 |
|---|
| 2026.02.04 | ₩97,063 | ₩97,130 | ₩91,705 | ₩93,638 | -3.53% | 1443.9만 |
|---|
| 2026.02.03 | ₩100,435 | ₩100,796 | ₩96,006 | ₩98,254 | -2.17% | 992.5만 |
|---|
| 2026.02.02 | ₩99,190 | ₩100,702 | ₩98,722 | ₩99,485 | +0.30% | 829.9만 |
|---|
| 2026.01.30 | ₩102,936 | ₩103,672 | ₩99,632 | ₩100,167 | -2.69% | 995.4만 |
|---|
| 2026.01.29 | ₩105,679 | ₩105,759 | ₩102,013 | ₩103,873 | -1.71% | 751.6만 |
|---|
| 2026.01.28 | ₩107,539 | ₩107,590 | ₩105,251 | ₩105,612 | -1.79% | 439.2만 |
|---|
| 2026.01.27 | ₩107,860 | ₩107,954 | ₩106,288 | ₩106,723 | -1.05% | 357.7만 |
|---|
| 2026.01.26 | ₩107,432 | ₩108,061 | ₩106,589 | ₩106,923 | -0.47% | 363.3만 |
|---|
| 2026.01.23 | ₩109,773 | ₩109,974 | ₩107,646 | ₩107,967 | -1.65% | 397.5만 |
|---|
| 2026.01.22 | ₩108,730 | ₩110,322 | ₩107,873 | ₩110,014 | +1.18% | 630.5만 |
|---|
| 2026.01.21 | ₩106,542 | ₩108,248 | ₩104,816 | ₩107,418 | +0.82% | 937.1만 |
|---|
| 2026.01.20 | ₩105,960 | ₩107,833 | ₩105,786 | ₩106,000 | +0.04% | 747.8만 |
|---|
| 2026.01.16 | ₩110,188 | ₩110,562 | ₩108,837 | ₩109,278 | -0.83% | 563.1만 |
|---|
| 2026.01.15 | ₩111,833 | ₩112,047 | ₩109,358 | ₩109,613 | -1.99% | 639.2만 |
|---|
| 2026.01.14 | ₩111,084 | ₩111,486 | ₩109,867 | ₩111,312 | +0.20% | 736.6만 |
|---|
| 2026.01.13 | ₩110,964 | ₩111,874 | ₩109,532 | ₩111,325 | +0.33% | 628.4만 |
|---|
| 2026.01.12 | ₩108,234 | ₩110,823 | ₩108,168 | ₩110,429 | +2.03% | 822.6만 |
|---|
| 2026.01.09 | ₩108,622 | ₩108,820 | ₩106,562 | ₩107,418 | -1.11% | 678.3만 |
|---|
| 2026.01.08 | ₩108,515 | ₩108,582 | ₩106,977 | ₩107,766 | -0.69% | 679.4만 |
|---|
| 2026.01.07 | ₩109,358 | ₩109,693 | ₩108,428 | ₩108,556 | -0.73% | 615만 |
|---|
| 2026.01.06 | ₩108,944 | ₩109,840 | ₩108,047 | ₩109,519 | +0.53% | 688만 |
|---|
| 2026.01.05 | ₩106,415 | ₩109,251 | ₩106,415 | ₩108,823 | +2.26% | 968.5만 |
|---|
| 2026.01.02 | ₩104,542 | ₩105,171 | ₩103,365 | ₩104,769 | +0.22% | 791.2만 |
|---|
| 2025.12.31 | ₩104,381 | ₩104,475 | ₩102,910 | ₩102,910 | -1.41% | 497.8만 |
|---|
| 2025.12.30 | ₩105,492 | ₩105,525 | ₩104,154 | ₩104,181 | -1.24% | 301.5만 |
|---|
| 2025.12.29 | ₩105,398 | ₩106,589 | ₩104,930 | ₩105,171 | -0.22% | 464.1만 |
|---|
| 2025.12.26 | ₩107,713 | ₩107,760 | ₩105,824 | ₩106,629 | -1.01% | 405.9만 |
|---|
| 2025.12.24 | ₩107,753 | ₩107,913 | ₩106,830 | ₩107,900 | +0.14% | 277.4만 |
|---|
| 2025.12.23 | ₩107,980 | ₩108,355 | ₩106,562 | ₩107,713 | -0.25% | 560.2만 |
|---|
| 2025.12.22 | ₩108,823 | ₩110,161 | ₩108,556 | ₩109,024 | +0.18% | 566.3만 |
|---|
| 2025.12.19 | ₩106,335 | ₩107,907 | ₩106,134 | ₩107,432 | +1.03% | 675.6만 |
|---|
| 2025.12.18 | ₩106,361 | ₩107,780 | ₩104,943 | ₩105,278 | -1.02% | 1132.3만 |
|---|
| 2025.12.17 | ₩107,512 | ₩108,934 | ₩103,900 | ₩103,953 | -3.31% | 1110.1만 |
|---|
| 2025.12.16 | ₩105,893 | ₩107,412 | ₩105,425 | ₩107,218 | +1.25% | 866.5만 |
|---|
| 2025.12.15 | ₩108,382 | ₩108,980 | ₩105,853 | ₩105,973 | -2.22% | 929.5만 |
|---|
| 2025.12.12 | ₩109,746 | ₩110,489 | ₩106,248 | ₩107,552 | -2.00% | 1137.9만 |
|---|
| 2025.12.11 | ₩109,720 | ₩110,429 | ₩108,288 | ₩109,786 | +0.06% | 900.1만 |
|---|
| 2025.12.10 | ₩110,308 | ₩112,409 | ₩109,104 | ₩111,258 | +0.86% | 880.7만 |
|---|
| 2025.12.09 | ₩108,944 | ₩111,138 | ₩108,495 | ₩110,415 | +1.35% | 639.5만 |
|---|
| 2025.12.08 | ₩110,268 | ₩110,830 | ₩108,730 | ₩109,653 | -0.56% | 577.3만 |
|---|
| 2025.12.05 | ₩109,987 | ₩110,790 | ₩109,265 | ₩109,586 | -0.36% | 804.5만 |
|---|
| 2025.12.04 | ₩107,967 | ₩110,776 | ₩107,124 | ₩110,576 | +2.42% | 932만 |
|---|
| 2025.12.03 | ₩104,823 | ₩108,288 | ₩104,225 | ₩108,034 | +3.06% | 821.9만 |
|---|
| 2025.12.02 | ₩105,050 | ₩106,335 | ₩104,381 | ₩104,649 | -0.38% | 591.8만 |
|---|
| 2025.12.01 | ₩104,221 | ₩105,137 | ₩103,177 | ₩103,726 | -0.47% | 816.9만 |
|---|
| 2025.11.28 | ₩105,746 | ₩106,770 | ₩105,198 | ₩106,602 | +0.81% | 334.7만 |
|---|
| 2025.11.26 | ₩104,355 | ₩105,358 | ₩103,619 | ₩104,983 | +0.60% | 554.4만 |
|---|
| 2025.11.25 | ₩101,625 | ₩103,585 | ₩99,993 | ₩103,418 | +1.76% | 724.3만 |
|---|
| 2025.11.24 | ₩99,037 | ₩102,932 | ₩98,802 | ₩102,736 | +3.74% | 808.7만 |
|---|
| 2025.11.21 | ₩96,448 | ₩99,458 | ₩94,240 | ₩98,133 | +1.75% | 2293.1만 |
|---|
| 2025.11.20 | ₩102,120 | ₩103,204 | ₩95,699 | ₩95,993 | -6.00% | 1913.8만 |
|---|
| 2025.11.19 | ₩100,308 | ₩101,324 | ₩98,033 | ₩99,525 | -0.78% | 942.6만 |
|---|
| 2025.11.18 | ₩99,592 | ₩101,585 | ₩98,388 | ₩100,301 | +0.71% | 1176.7만 |
|---|
| 2025.11.17 | ₩101,799 | ₩103,070 | ₩99,605 | ₩100,997 | -0.79% | 1129.6만 |
|---|
| 2025.11.14 | ₩99,699 | ₩104,642 | ₩99,297 | ₩102,910 | +3.22% | 1345.5만 |
|---|
| 2025.11.13 | ₩107,579 | ₩107,689 | ₩102,508 | ₩103,137 | -4.13% | 1794.3만 |
|---|
| 2025.11.12 | ₩110,710 | ₩110,869 | ₩108,047 | ₩108,850 | -1.68% | 751.4만 |
|---|
| 2025.11.11 | ₩109,773 | ₩110,429 | ₩108,837 | ₩109,773 | 0.00% | 536.8만 |
|---|
| 2025.11.10 | ₩111,726 | ₩111,780 | ₩109,974 | ₩110,830 | -0.80% | 763.9만 |
|---|
| 2025.11.07 | ₩105,773 | ₩108,194 | ₩103,539 | ₩108,034 | +2.14% | 1521만 |
|---|
| 2025.11.06 | ₩113,305 | ₩113,318 | ₩107,753 | ₩108,261 | -4.45% | 1114.4만 |
|---|
| 2025.11.05 | ₩112,502 | ₩114,462 | ₩111,098 | ₩113,706 | +1.07% | 778.1만 |
|---|
| 2025.11.04 | ₩113,974 | ₩115,988 | ₩111,713 | ₩111,713 | -1.98% | 1126.5만 |
|---|
| 2025.11.03 | ₩119,620 | ₩119,647 | ₩116,195 | ₩117,988 | -1.36% | 816만 |
|---|
| 2025.10.31 | ₩116,677 | ₩120,342 | ₩116,677 | ₩119,045 | +2.03% | 777.3만 |
|---|
| 2025.10.30 | ₩117,011 | ₩117,867 | ₩114,630 | ₩114,630 | -2.04% | 836.9만 |
|---|
| 2025.10.29 | ₩120,342 | ₩120,877 | ₩117,827 | ₩119,379 | -0.80% | 830.4만 |
|---|
| 2025.10.28 | ₩120,744 | ₩120,845 | ₩119,446 | ₩119,446 | -1.07% | 516.2만 |
|---|
| 2025.10.27 | ₩120,302 | ₩121,453 | ₩119,205 | ₩120,744 | +0.37% | 680.4만 |
|---|
| 2025.10.24 | ₩119,687 | ₩120,282 | ₩118,991 | ₩119,513 | -0.15% | 573.2만 |
|---|
| 2025.10.23 | ₩114,763 | ₩117,800 | ₩114,175 | ₩117,640 | +2.51% | 651.3만 |
|---|
| 2025.10.22 | ₩118,081 | ₩118,115 | ₩111,807 | ₩114,188 | -3.30% | 1620.3만 |
|---|
| 2025.10.21 | ₩119,994 | ₩120,356 | ₩118,402 | ₩118,603 | -1.16% | 732.1만 |
|---|
| 2025.10.20 | ₩117,760 | ₩121,025 | ₩117,546 | ₩120,423 | +2.26% | 936.4만 |
|---|
| 2025.10.17 | ₩114,737 | ₩116,489 | ₩113,425 | ₩115,379 | +0.56% | 1041.3만 |
|---|
| 2025.10.16 | ₩119,687 | ₩120,429 | ₩115,472 | ₩115,967 | -3.11% | 1049.1만 |
|---|
| 2025.10.15 | ₩118,683 | ₩120,543 | ₩116,315 | ₩119,473 | +0.67% | 964.1만 |
|---|
| 2025.10.14 | ₩114,630 | ₩118,416 | ₩112,196 | ₩116,208 | +1.38% | 772.7만 |
|---|
| 2025.10.13 | ₩118,349 | ₩118,697 | ₩115,901 | ₩117,426 | -0.78% | 662.9만 |
|---|
| 2025.10.10 | ₩123,393 | ₩123,687 | ₩115,339 | ₩115,753 | -6.19% | 1233만 |
|---|