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 | ₩118,798 | ₩120,763 | ₩118,402 | ₩120,206 | +1.19% | 535.2만 |
| 2026.10.08 | ₩118,235 | ₩118,583 | ₩116,149 | ₩117,497 | -0.62% | 472.5만 |
| 2026.10.07 | ₩118,838 | ₩119,321 | ₩117,732 | ₩118,436 | -0.34% | 587.6만 |
| 2026.10.06 | ₩126,028 | ₩127,181 | ₩121,078 | ₩121,373 | -3.69% | 477만 |
| 2026.10.05 | ₩120,890 | ₩124,767 | ₩120,488 | ₩124,445 | +2.94% | 437.3만 |
| 2026.10.02 | ₩120,958 | ₩122,661 | ₩119,697 | ₩120,488 | -0.39% | 555.3만 |
| 2026.10.01 | ₩119,831 | ₩120,602 | ₩118,651 | ₩118,811 | -0.85% | 372만 |
| 2026.09.30 | ₩120,823 | ₩121,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,509 |
| -1.09% |
| 388.1만 |
| 2026.09.29 | ₩120,716 | ₩121,371 | ₩119,241 | ₩119,978 | -0.61% | 365.1만 |
|---|
| 2026.09.28 | ₩120,501 | ₩121,306 | ₩118,919 | ₩119,710 | -0.66% | 386.7만 |
|---|
| 2026.09.25 | ₩123,426 | ₩123,667 | ₩120,341 | ₩121,749 | -1.36% | 398.2만 |
|---|
| 2026.09.24 | ₩119,294 | ₩123,211 | ₩119,053 | ₩122,996 | +3.10% | 547.5만 |
|---|
| 2026.09.23 | ₩122,567 | ₩123,439 | ₩120,273 | ₩120,408 | -1.76% | 386.2만 |
|---|
| 2026.09.22 | ₩122,057 | ₩123,318 | ₩121,360 | ₩122,876 | +0.67% | 495.1만 |
|---|
| 2026.09.21 | ₩120,783 | ₩122,037 | ₩120,528 | ₩121,682 | +0.74% | 611.8만 |
|---|
| 2026.09.18 | ₩117,430 | ₩118,476 | ₩116,704 | ₩118,342 | +0.78% | 439.8만 |
|---|
| 2026.09.17 | ₩114,063 | ₩116,914 | ₩114,063 | ₩116,585 | +2.21% | 675.7만 |
|---|
| 2026.09.16 | ₩112,507 | ₩113,433 | ₩110,039 | ₩111,569 | -0.83% | 545.6만 |
|---|
| 2026.09.15 | ₩112,534 | ₩113,098 | ₩111,206 | ₩111,984 | -0.49% | 387만 |
|---|
| 2026.09.14 | ₩110,777 | ₩114,264 | ₩110,643 | ₩113,634 | +2.58% | 461.9만 |
|---|
| 2026.09.11 | ₩112,172 | ₩113,728 | ₩111,998 | ₩112,105 | -0.06% | 327.1만 |
|---|
| 2026.09.10 | ₩111,019 | ₩113,044 | ₩110,549 | ₩111,408 | +0.35% | 511.9만 |
|---|
| 2026.09.09 | ₩115,485 | ₩115,847 | ₩113,299 | ₩113,419 | -1.79% | 380.7만 |
|---|
| 2026.09.08 | ₩115,552 | ₩116,397 | ₩114,291 | ₩115,458 | -0.08% | 400만 |
|---|
| 2026.09.04 | ₩115,217 | ₩116,069 | ₩115,083 | ₩115,646 | +0.37% | 345.1만 |
|---|
| 2026.09.03 | ₩113,191 | ₩117,095 | ₩113,191 | ₩116,880 | +3.26% | 820.1만 |
|---|
| 2026.09.02 | ₩111,314 | ₩112,695 | ₩110,764 | ₩111,850 | +0.48% | 373.9만 |
|---|
| 2026.09.01 | ₩112,722 | ₩113,232 | ₩111,019 | ₩111,434 | -1.14% | 414.5만 |
|---|
| 2026.08.31 | ₩112,454 | ₩114,989 | ₩112,118 | ₩114,774 | +2.06% | 310만 |
|---|
| 2026.08.28 | ₩116,303 | ₩116,947 | ₩112,910 | ₩113,460 | -2.44% | 506.2만 |
|---|
| 2026.08.27 | ₩116,022 | ₩117,806 | ₩115,388 | ₩117,202 | +1.02% | 290.8만 |
|---|
| 2026.08.26 | ₩114,647 | ₩115,847 | ₩114,077 | ₩115,056 | +0.36% | 301만 |
|---|
| 2026.08.25 | ₩113,004 | ₩116,478 | ₩112,937 | ₩115,847 | +2.52% | 527.7만 |
|---|
| 2026.08.24 | ₩114,908 | ₩114,908 | ₩112,346 | ₩112,561 | -2.04% | 441.6만 |
|---|
| 2026.08.21 | ₩112,990 | ₩115,955 | ₩112,823 | ₩115,633 | +2.34% | 715만 |
|---|
| 2026.08.20 | ₩111,756 | ₩112,668 | ₩110,710 | ₩111,689 | -0.06% | 632.7만 |
|---|
| 2026.08.19 | ₩108,416 | ₩111,797 | ₩108,014 | ₩111,743 | +3.07% | 892.2만 |
|---|
| 2026.08.18 | ₩107,303 | ₩108,256 | ₩106,036 | ₩106,163 | -1.06% | 673.4만 |
|---|
| 2026.08.17 | ₩108,604 | ₩110,348 | ₩108,054 | ₩109,650 | +0.96% | 386만 |
|---|
| 2026.08.14 | ₩110,817 | ₩110,817 | ₩108,356 | ₩108,779 | -1.84% | 405.3만 |
|---|
| 2026.08.13 | ₩109,147 | ₩111,226 | ₩108,980 | ₩110,777 | +1.49% | 304.9만 |
|---|
| 2026.08.12 | ₩109,677 | ₩110,013 | ₩108,088 | ₩109,141 | -0.49% | 333.8만 |
|---|
| 2026.08.11 | ₩108,175 | ₩108,846 | ₩106,914 | ₩108,108 | -0.06% | 294.3만 |
|---|
| 2026.08.10 | ₩106,619 | ₩108,128 | ₩106,478 | ₩107,893 | +1.20% | 402.9만 |
|---|
| 2026.08.07 | ₩103,226 | ₩106,646 | ₩103,226 | ₩106,539 | +3.21% | 704.1만 |
|---|
| 2026.08.06 | ₩100,744 | ₩102,756 | ₩100,506 | ₩101,576 | +0.83% | 363.1만 |
|---|
| 2026.08.05 | ₩102,971 | ₩103,937 | ₩102,126 | ₩102,179 | -0.77% | 513.2만 |
|---|
| 2026.08.04 | ₩100,007 | ₩103,427 | ₩99,966 | ₩102,957 | +2.95% | 661.8만 |
|---|
| 2026.08.03 | ₩94,963 | ₩98,846 | ₩94,145 | ₩98,638 | +3.87% | 508.4만 |
|---|
| 2026.07.31 | ₩97,874 | ₩97,874 | ₩93,743 | ₩95,553 | -2.37% | 619.3만 |
|---|
| 2026.07.30 | ₩95,721 | ₩97,941 | ₩95,406 | ₩97,780 | +2.15% | 488.9만 |
|---|
| 2026.07.29 | ₩96,613 | ₩97,887 | ₩94,346 | ₩94,668 | -2.01% | 638.2만 |
|---|
| 2026.07.28 | ₩95,681 | ₩97,565 | ₩94,098 | ₩97,176 | +1.56% | 473.8만 |
|---|
| 2026.07.27 | ₩97,981 | ₩98,853 | ₩95,527 | ₩97,284 | -0.71% | 397.9만 |
|---|
| 2026.07.24 | ₩98,960 | ₩99,128 | ₩95,714 | ₩96,425 | -2.56% | 592.9만 |
|---|
| 2026.07.23 | ₩99,591 | ₩100,972 | ₩98,089 | ₩99,027 | -0.57% | 581.8만 |
|---|
| 2026.07.22 | ₩103,065 | ₩104,151 | ₩101,817 | ₩101,978 | -1.05% | 406.4만 |
|---|
| 2026.07.21 | ₩101,509 | ₩104,533 | ₩101,348 | ₩104,212 | +2.66% | 374.4만 |
|---|
| 2026.07.20 | ₩101,549 | ₩102,166 | ₩100,121 | ₩100,530 | -1.00% | 301.7만 |
|---|
| 2026.07.17 | ₩100,141 | ₩102,327 | ₩99,041 | ₩100,865 | +0.72% | 579.8만 |
|---|
| 2026.07.16 | ₩105,720 | ₩105,881 | ₩102,200 | ₩102,837 | -2.73% | 613.9만 |
|---|
| 2026.07.15 | ₩107,451 | ₩108,242 | ₩105,291 | ₩106,767 | -0.64% | 388.8만 |
|---|
| 2026.07.14 | ₩105,653 | ₩106,894 | ₩105,010 | ₩106,659 | +0.95% | 313.3만 |
|---|
| 2026.07.13 | ₩106,599 | ₩106,794 | ₩104,473 | ₩104,943 | -1.55% | 589만 |
|---|
| 2026.07.10 | ₩110,770 | ₩110,952 | ₩106,458 | ₩107,632 | -2.83% | 539.4만 |
|---|
| 2026.07.09 | ₩107,290 | ₩110,039 | ₩107,182 | ₩109,355 | +1.93% | 414만 |
|---|
| 2026.07.08 | ₩107,216 | ₩107,893 | ₩105,358 | ₩107,518 | +0.28% | 400만 |
|---|
| 2026.07.07 | ₩111,233 | ₩112,360 | ₩108,068 | ₩108,899 | -2.10% | 606.9만 |
|---|
| 2026.07.06 | ₩109,074 | ₩113,124 | ₩108,430 | ₩112,145 | +2.82% | 507.9만 |
|---|
| 2026.07.02 | ₩110,442 | ₩112,521 | ₩107,732 | ₩108,980 | -1.32% | 843.7만 |
|---|
| 2026.07.01 | ₩107,840 | ₩110,992 | ₩107,840 | ₩109,785 | +1.80% | 512.2만 |
|---|
| 2026.06.30 | ₩107,384 | ₩108,611 | ₩106,619 | ₩108,403 | +0.95% | 659.7만 |
|---|
| 2026.06.29 | ₩106,069 | ₩108,376 | ₩104,513 | ₩108,148 | +1.96% | 650.7만 |
|---|
| 2026.06.26 | ₩101,402 | ₩105,801 | ₩101,402 | ₩104,795 | +3.35% | 609.1만 |
|---|
| 2026.06.25 | ₩103,762 | ₩104,339 | ₩101,548 | ₩102,662 | -1.06% | 546.6만 |
|---|
| 2026.06.24 | ₩102,676 | ₩104,755 | ₩102,448 | ₩102,904 | +0.22% | 500.4만 |
|---|
| 2026.06.23 | ₩102,213 | ₩105,264 | ₩102,086 | ₩102,850 | +0.62% | 945.2만 |
|---|
| 2026.06.22 | ₩107,008 | ₩108,846 | ₩104,943 | ₩105,197 | -1.69% | 603.8만 |
|---|
| 2026.06.18 | ₩106,646 | ₩107,786 | ₩105,546 | ₩107,558 | +0.86% | 803.7만 |
|---|
| 2026.06.17 | ₩106,069 | ₩108,946 | ₩104,916 | ₩105,278 | -0.75% | 1076.9만 |
|---|
| 2026.06.16 | ₩106,633 | ₩107,947 | ₩105,573 | ₩106,069 | -0.53% | 632.1만 |
|---|
| 2026.06.15 | ₩104,875 | ₩107,464 | ₩104,768 | ₩106,807 | +1.84% | 974.6만 |
|---|
| 2026.06.12 | ₩101,214 | ₩102,179 | ₩99,805 | ₩101,469 | +0.25% | 1155.8만 |
|---|
| 2026.06.11 | ₩98,451 | ₩101,214 | ₩97,311 | ₩101,214 | +2.81% | 1157.8만 |
|---|
| 2026.06.10 | ₩99,175 | ₩101,998 | ₩97,901 | ₩97,928 | -1.26% | 761.3만 |
|---|
| 2026.06.09 | ₩102,300 | ₩103,943 | ₩96,707 | ₩100,597 | -1.67% | 1062.4만 |
|---|
| 2026.06.08 | ₩102,260 | ₩102,434 | ₩100,637 | ₩101,777 | -0.47% | 579.5만 |
|---|
| 2026.06.05 | ₩105,412 | ₩105,627 | ₩98,732 | ₩99,913 | -5.22% | 1398.3만 |
|---|
| 2026.06.04 | ₩104,647 | ₩108,832 | ₩104,218 | ₩107,397 | +2.63% | 650.8만 |
|---|
| 2026.06.03 | ₩106,230 | ₩106,405 | ₩104,111 | ₩104,835 | -1.31% | 517.1만 |
|---|
| 2026.06.02 | ₩108,162 | ₩108,182 | ₩106,378 | ₩107,182 | -0.91% | 581.8만 |
|---|
| 2026.06.01 | ₩108,329 | ₩110,180 | ₩107,196 | ₩108,993 | +0.61% | 699.9만 |
|---|
| 2026.05.29 | ₩109,047 | ₩110,589 | ₩107,283 | ₩109,919 | +0.80% | 935.6만 |
|---|
| 2026.05.28 | ₩104,151 | ₩108,940 | ₩103,802 | ₩108,658 | +4.33% | 847.4만 |
|---|
| 2026.05.27 | ₩103,588 | ₩105,090 | ₩103,306 | ₩104,554 | +0.93% | 578.8만 |
|---|
| 2026.05.26 | ₩103,641 | ₩104,339 | ₩102,649 | ₩103,588 | -0.05% | 479.2만 |
|---|
| 2026.05.22 | ₩103,212 | ₩104,323 | ₩102,327 | ₩102,475 | -0.71% | 458.8만 |
|---|
| 2026.05.21 | ₩100,972 | ₩103,152 | ₩100,476 | ₩102,770 | +1.78% | 546.3만 |
|---|
| 2026.05.20 | ₩99,752 | ₩101,871 | ₩98,813 | ₩101,723 | +1.98% | 831.7만 |
|---|
| 2026.05.19 | ₩99,027 | ₩100,013 | ₩97,861 | ₩99,041 | +0.01% | 822.6만 |
|---|
| 2026.05.18 | ₩100,436 | ₩101,837 | ₩98,545 | ₩99,940 | -0.49% | 1042.2만 |
|---|
| 2026.05.15 | ₩102,179 | ₩102,609 | ₩100,463 | ₩100,463 | -1.68% | 1262.7만 |
|---|
| 2026.05.14 | ₩104,352 | ₩106,197 | ₩102,904 | ₩104,621 | +0.26% | 856만 |
|---|
| 2026.05.13 | ₩104,849 | ₩105,573 | ₩102,743 | ₩104,688 | -0.15% | 747.7만 |
|---|
| 2026.05.12 | ₩106,096 | ₩107,008 | ₩102,582 | ₩104,902 | -1.13% | 993.9만 |
|---|
| 2026.05.11 | ₩105,399 | ₩108,222 | ₩104,956 | ₩107,343 | +1.85% | 752만 |
|---|
| 2026.05.08 | ₩105,103 | ₩106,123 | ₩103,353 | ₩106,123 | +0.97% | 638.3만 |
|---|
| 2026.05.07 | ₩106,498 | ₩106,887 | ₩103,454 | ₩104,527 | -1.85% | 566.5만 |
|---|
| 2026.05.06 | ₩103,722 | ₩106,767 | ₩103,246 | ₩106,740 | +2.91% | 501.1만 |
|---|
| 2026.05.05 | ₩105,157 | ₩105,332 | ₩102,374 | ₩102,716 | -2.32% | 730.5만 |
|---|
| 2026.05.04 | ₩103,601 | ₩105,881 | ₩103,574 | ₩104,929 | +1.28% | 611.1만 |
|---|
| 2026.05.01 | ₩101,737 | ₩103,648 | ₩101,187 | ₩103,172 | +1.41% | 558.4만 |
|---|
| 2026.04.30 | ₩99,430 | ₩102,220 | ₩98,960 | ₩101,723 | +2.31% | 744.3만 |
|---|
| 2026.04.29 | ₩99,859 | ₩99,859 | ₩97,579 | ₩98,625 | -1.24% | 971만 |
|---|
| 2026.04.28 | ₩100,744 | ₩102,206 | ₩100,194 | ₩101,200 | +0.45% | 965만 |
|---|
| 2026.04.27 | ₩102,287 | ₩103,548 | ₩102,019 | ₩102,676 | +0.38% | 587.8만 |
|---|
| 2026.04.24 | ₩103,950 | ₩104,030 | ₩102,153 | ₩102,609 | -1.29% | 771.3만 |
|---|
| 2026.04.23 | ₩105,117 | ₩105,399 | ₩100,838 | ₩102,609 | -2.39% | 1244.3만 |
|---|
| 2026.04.22 | ₩105,922 | ₩106,800 | ₩105,399 | ₩106,364 | +0.42% | 657.5만 |
|---|
| 2026.04.21 | ₩106,700 | ₩107,491 | ₩103,548 | ₩103,789 | -2.73% | 1055.5만 |
|---|
| 2026.04.20 | ₩105,399 | ₩106,619 | ₩104,178 | ₩106,391 | +0.94% | 704.3만 |
|---|
| 2026.04.17 | ₩106,210 | ₩108,007 | ₩105,888 | ₩106,270 | +0.06% | 1298.2만 |
|---|
| 2026.04.16 | ₩105,097 | ₩105,251 | ₩101,737 | ₩103,735 | -1.30% | 907.2만 |
|---|
| 2026.04.15 | ₩101,294 | ₩104,084 | ₩101,093 | ₩103,910 | +2.58% | 893.3만 |
|---|
| 2026.04.14 | ₩98,182 | ₩100,899 | ₩98,182 | ₩100,369 | +2.23% | 1284.7만 |
|---|
| 2026.04.13 | ₩92,388 | ₩96,647 | ₩92,388 | ₩96,519 | +4.47% | 976.6만 |
|---|
| 2026.04.10 | ₩93,139 | ₩93,646 | ₩92,200 | ₩92,938 | -0.22% | 631.7만 |
|---|
| 2026.04.09 | ₩93,877 | ₩94,091 | ₩91,784 | ₩92,442 | -1.53% | 949.1만 |
|---|
| 2026.04.08 | ₩97,404 | ₩98,397 | ₩93,515 | ₩94,373 | -3.11% | 1222.5만 |
|---|
| 2026.04.07 | ₩91,194 | ₩92,348 | ₩89,571 | ₩92,227 | +1.13% | 908.9만 |
|---|
| 2026.04.06 | ₩92,214 | ₩93,528 | ₩91,624 | ₩92,281 | +0.07% | 668.8만 |
|---|
| 2026.04.02 | ₩88,700 | ₩92,522 | ₩88,136 | ₩91,959 | +3.67% | 1173만 |
|---|
| 2026.04.01 | ₩92,153 | ₩93,163 | ₩91,288 | ₩91,744 | -0.44% | 1188.7만 |
|---|
| 2026.03.31 | ₩86,527 | ₩90,913 | ₩86,513 | ₩90,658 | +4.77% | 1523.9만 |
|---|
| 2026.03.30 | ₩87,653 | ₩87,667 | ₩84,427 | ₩85,199 | -2.80% | 1027만 |
|---|
| 2026.03.27 | ₩89,437 | ₩89,437 | ₩86,379 | ₩86,688 | -3.07% | 1398.3만 |
|---|
| 2026.03.26 | ₩92,173 | ₩93,863 | ₩90,336 | ₩90,390 | -1.94% | 979만 |
|---|
| 2026.03.25 | ₩94,534 | ₩96,050 | ₩93,387 | ₩93,756 | -0.82% | 1022.7만 |
|---|
| 2026.03.24 | ₩94,172 | ₩94,662 | ₩91,550 | ₩92,549 | -1.72% | 1298.4만 |
|---|
| 2026.03.23 | ₩94,018 | ₩96,264 | ₩93,662 | ₩95,124 | +1.18% | 1666.3만 |
|---|
| 2026.03.20 | ₩94,957 | ₩95,111 | ₩91,644 | ₩92,750 | -2.32% | 1499만 |
|---|
| 2026.03.19 | ₩93,756 | ₩96,452 | ₩93,032 | ₩95,325 | +1.67% | 1559.7만 |
|---|
| 2026.03.18 | ₩97,176 | ₩97,981 | ₩95,728 | ₩95,782 | -1.44% | 1028만 |
|---|
| 2026.03.17 | ₩96,573 | ₩98,592 | ₩96,573 | ₩97,995 | +1.47% | 873.1만 |
|---|
| 2026.03.16 | ₩96,050 | ₩97,364 | ₩95,647 | ₩96,640 | +0.61% | 1212만 |
|---|
| 2026.03.13 | ₩95,996 | ₩96,774 | ₩93,783 | ₩94,226 | -1.84% | 1328.5만 |
|---|
| 2026.03.12 | ₩96,922 | ₩97,284 | ₩94,534 | ₩94,749 | -2.24% | 895.6만 |
|---|
| 2026.03.11 | ₩98,089 | ₩99,329 | ₩97,062 | ₩98,008 | -0.08% | 705만 |
|---|
| 2026.03.10 | ₩99,309 | ₩99,886 | ₩97,492 | ₩97,767 | -1.55% | 920.2만 |
|---|
| 2026.03.09 | ₩95,688 | ₩99,993 | ₩95,607 | ₩99,644 | +4.14% | 1240.6만 |
|---|
| 2026.03.06 | ₩96,774 | ₩98,317 | ₩96,412 | ₩97,109 | +0.35% | 965.7만 |
|---|
| 2026.03.05 | ₩99,403 | ₩101,509 | ₩97,767 | ₩99,242 | -0.16% | 1180.3만 |
|---|
| 2026.03.04 | ₩98,478 | ₩100,945 | ₩98,062 | ₩100,503 | +2.06% | 1183.4만 |
|---|
| 2026.03.03 | ₩95,835 | ₩98,276 | ₩93,763 | ₩96,922 | +1.13% | 1857.7만 |
|---|
| 2026.03.02 | ₩95,097 | ₩99,591 | ₩95,030 | ₩99,551 | +4.68% | 1207.7만 |
|---|
| 2026.02.27 | ₩97,579 | ₩98,343 | ₩96,559 | ₩97,793 | +0.22% | 1004.5만 |
|---|
| 2026.02.26 | ₩98,370 | ₩100,100 | ₩96,989 | ₩100,074 | +1.73% | 1155.6만 |
|---|
| 2026.02.25 | ₩98,397 | ₩99,336 | ₩97,968 | ₩98,638 | +0.25% | 1069.7만 |
|---|
| 2026.02.24 | ₩93,951 | ₩96,895 | ₩93,817 | ₩96,667 | +2.89% | 954만 |
|---|
| 2026.02.23 | ₩94,574 | ₩94,789 | ₩92,656 | ₩93,890 | -0.72% | 970.3만 |
|---|
| 2026.02.20 | ₩95,996 | ₩97,619 | ₩95,030 | ₩95,889 | -0.11% | 948.2만 |
|---|
| 2026.02.19 | ₩95,366 | ₩96,948 | ₩94,722 | ₩96,895 | +1.60% | 735.5만 |
|---|
| 2026.02.18 | ₩94,266 | ₩97,230 | ₩94,011 | ₩95,755 | +1.58% | 814.6만 |
|---|
| 2026.02.17 | ₩93,179 | ₩95,346 | ₩91,838 | ₩94,293 | +1.19% | 1060.7만 |
|---|
| 2026.02.13 | ₩93,300 | ₩95,688 | ₩92,469 | ₩94,226 | +0.99% | 1479.3만 |
|---|
| 2026.02.12 | ₩95,768 | ₩95,768 | ₩90,658 | ₩91,811 | -4.13% | 1455.4만 |
|---|
| 2026.02.11 | ₩97,552 | ₩97,579 | ₩93,025 | ₩95,057 | -2.56% | 1183.2만 |
|---|
| 2026.02.10 | ₩97,284 | ₩98,410 | ₩96,747 | ₩96,922 | -0.37% | 704.8만 |
|---|
| 2026.02.09 | ₩94,199 | ₩97,659 | ₩93,689 | ₩97,163 | +3.15% | 1182.9만 |
|---|
| 2026.02.06 | ₩91,369 | ₩94,594 | ₩91,141 | ₩94,440 | +3.36% | 1126.4만 |
|---|
| 2026.02.05 | ₩91,771 | ₩93,314 | ₩88,498 | ₩88,968 | -3.05% | 1604.1만 |
|---|
| 2026.02.04 | ₩97,311 | ₩97,378 | ₩91,939 | ₩93,877 | -3.53% | 1443.9만 |
|---|
| 2026.02.03 | ₩100,691 | ₩101,053 | ₩96,251 | ₩98,504 | -2.17% | 992.5만 |
|---|
| 2026.02.02 | ₩99,443 | ₩100,959 | ₩98,974 | ₩99,738 | +0.30% | 829.9만 |
|---|
| 2026.01.30 | ₩103,199 | ₩103,937 | ₩99,886 | ₩100,422 | -2.69% | 995.4만 |
|---|
| 2026.01.29 | ₩105,948 | ₩106,029 | ₩102,273 | ₩104,138 | -1.71% | 751.6만 |
|---|
| 2026.01.28 | ₩107,813 | ₩107,864 | ₩105,519 | ₩105,881 | -1.79% | 439.2만 |
|---|
| 2026.01.27 | ₩108,135 | ₩108,229 | ₩106,559 | ₩106,995 | -1.05% | 357.7만 |
|---|
| 2026.01.26 | ₩107,706 | ₩108,336 | ₩106,861 | ₩107,196 | -0.47% | 363.3만 |
|---|
| 2026.01.23 | ₩110,053 | ₩110,254 | ₩107,920 | ₩108,242 | -1.65% | 397.5만 |
|---|
| 2026.01.22 | ₩109,007 | ₩110,603 | ₩108,148 | ₩110,294 | +1.18% | 630.5만 |
|---|
| 2026.01.21 | ₩106,814 | ₩108,524 | ₩105,083 | ₩107,692 | +0.82% | 937.1만 |
|---|
| 2026.01.20 | ₩106,230 | ₩108,108 | ₩106,056 | ₩106,270 | +0.04% | 747.8만 |
|---|
| 2026.01.16 | ₩110,469 | ₩110,844 | ₩109,114 | ₩109,557 | -0.83% | 563.1만 |
|---|
| 2026.01.15 | ₩112,118 | ₩112,333 | ₩109,637 | ₩109,892 | -1.99% | 639.2만 |
|---|
| 2026.01.14 | ₩111,367 | ₩111,770 | ₩110,147 | ₩111,595 | +0.20% | 736.6만 |
|---|
| 2026.01.13 | ₩111,247 | ₩112,159 | ₩109,811 | ₩111,609 | +0.33% | 628.4만 |
|---|
| 2026.01.12 | ₩108,510 | ₩111,106 | ₩108,443 | ₩110,710 | +2.03% | 822.6만 |
|---|
| 2026.01.09 | ₩108,899 | ₩109,098 | ₩106,834 | ₩107,692 | -1.11% | 678.3만 |
|---|
| 2026.01.08 | ₩108,792 | ₩108,859 | ₩107,250 | ₩108,041 | -0.69% | 679.4만 |
|---|
| 2026.01.07 | ₩109,637 | ₩109,972 | ₩108,705 | ₩108,832 | -0.73% | 615만 |
|---|
| 2026.01.06 | ₩109,221 | ₩110,120 | ₩108,323 | ₩109,798 | +0.53% | 688만 |
|---|
| 2026.01.05 | ₩106,686 | ₩109,530 | ₩106,686 | ₩109,101 | +2.26% | 968.5만 |
|---|
| 2026.01.02 | ₩104,808 | ₩105,439 | ₩103,628 | ₩105,036 | +0.22% | 791.2만 |
|---|
| 2025.12.31 | ₩104,647 | ₩104,741 | ₩103,172 | ₩103,172 | -1.41% | 497.8만 |
|---|
| 2025.12.30 | ₩105,761 | ₩105,794 | ₩104,419 | ₩104,446 | -1.24% | 301.5만 |
|---|
| 2025.12.29 | ₩105,667 | ₩106,861 | ₩105,197 | ₩105,439 | -0.22% | 464.1만 |
|---|
| 2025.12.26 | ₩107,987 | ₩108,034 | ₩106,093 | ₩106,901 | -1.01% | 405.9만 |
|---|
| 2025.12.24 | ₩108,027 | ₩108,188 | ₩107,102 | ₩108,175 | +0.14% | 277.4만 |
|---|
| 2025.12.23 | ₩108,256 | ₩108,631 | ₩106,834 | ₩107,987 | -0.25% | 560.2만 |
|---|
| 2025.12.22 | ₩109,101 | ₩110,442 | ₩108,832 | ₩109,302 | +0.18% | 566.3만 |
|---|
| 2025.12.19 | ₩106,606 | ₩108,182 | ₩106,405 | ₩107,706 | +1.03% | 675.6만 |
|---|
| 2025.12.18 | ₩106,633 | ₩108,054 | ₩105,211 | ₩105,546 | -1.02% | 1132.3만 |
|---|
| 2025.12.17 | ₩107,786 | ₩109,212 | ₩104,165 | ₩104,218 | -3.31% | 1110.1만 |
|---|
| 2025.12.16 | ₩106,163 | ₩107,685 | ₩105,694 | ₩107,491 | +1.25% | 866.5만 |
|---|
| 2025.12.15 | ₩108,658 | ₩109,257 | ₩106,123 | ₩106,244 | -2.22% | 929.5만 |
|---|
| 2025.12.12 | ₩110,026 | ₩110,770 | ₩106,519 | ₩107,826 | -2.00% | 1137.9만 |
|---|
| 2025.12.11 | ₩109,999 | ₩110,710 | ₩108,564 | ₩110,066 | +0.06% | 900.1만 |
|---|
| 2025.12.10 | ₩110,589 | ₩112,695 | ₩109,382 | ₩111,542 | +0.86% | 880.7만 |
|---|
| 2025.12.09 | ₩109,221 | ₩111,421 | ₩108,772 | ₩110,697 | +1.35% | 639.5만 |
|---|
| 2025.12.08 | ₩110,549 | ₩111,112 | ₩109,007 | ₩109,932 | -0.56% | 577.3만 |
|---|
| 2025.12.05 | ₩110,267 | ₩111,072 | ₩109,543 | ₩109,865 | -0.36% | 804.5만 |
|---|
| 2025.12.04 | ₩108,242 | ₩111,059 | ₩107,397 | ₩110,858 | +2.42% | 932만 |
|---|
| 2025.12.03 | ₩105,090 | ₩108,564 | ₩104,491 | ₩108,309 | +3.06% | 821.9만 |
|---|
| 2025.12.02 | ₩105,318 | ₩106,606 | ₩104,647 | ₩104,916 | -0.38% | 591.8만 |
|---|
| 2025.12.01 | ₩104,486 | ₩105,405 | ₩103,440 | ₩103,990 | -0.47% | 816.9만 |
|---|
| 2025.11.28 | ₩106,016 | ₩107,042 | ₩105,466 | ₩106,874 | +0.81% | 334.7만 |
|---|
| 2025.11.26 | ₩104,621 | ₩105,627 | ₩103,883 | ₩105,251 | +0.60% | 554.4만 |
|---|
| 2025.11.25 | ₩101,884 | ₩103,849 | ₩100,248 | ₩103,682 | +1.76% | 724.3만 |
|---|
| 2025.11.24 | ₩99,289 | ₩103,195 | ₩99,054 | ₩102,998 | +3.74% | 808.7만 |
|---|
| 2025.11.21 | ₩96,694 | ₩99,711 | ₩94,480 | ₩98,384 | +1.75% | 2293.1만 |
|---|
| 2025.11.20 | ₩102,381 | ₩103,467 | ₩95,942 | ₩96,238 | -6.00% | 1913.8만 |
|---|
| 2025.11.19 | ₩100,563 | ₩101,583 | ₩98,283 | ₩99,779 | -0.78% | 942.6만 |
|---|
| 2025.11.18 | ₩99,846 | ₩101,844 | ₩98,638 | ₩100,557 | +0.71% | 1176.7만 |
|---|
| 2025.11.17 | ₩102,059 | ₩103,333 | ₩99,859 | ₩101,254 | -0.79% | 1129.6만 |
|---|
| 2025.11.14 | ₩99,953 | ₩104,909 | ₩99,551 | ₩103,172 | +3.22% | 1345.5만 |
|---|
| 2025.11.13 | ₩107,853 | ₩107,963 | ₩102,770 | ₩103,400 | -4.13% | 1794.3만 |
|---|
| 2025.11.12 | ₩110,992 | ₩111,151 | ₩108,323 | ₩109,127 | -1.68% | 751.4만 |
|---|
| 2025.11.11 | ₩110,053 | ₩110,710 | ₩109,114 | ₩110,053 | 0.00% | 536.8만 |
|---|
| 2025.11.10 | ₩112,011 | ₩112,065 | ₩110,254 | ₩111,112 | -0.80% | 763.9만 |
|---|
| 2025.11.07 | ₩106,042 | ₩108,470 | ₩103,802 | ₩108,309 | +2.14% | 1521만 |
|---|
| 2025.11.06 | ₩113,594 | ₩113,607 | ₩108,027 | ₩108,537 | -4.45% | 1114.4만 |
|---|
| 2025.11.05 | ₩112,789 | ₩114,754 | ₩111,381 | ₩113,996 | +1.07% | 778.1만 |
|---|
| 2025.11.04 | ₩114,264 | ₩116,283 | ₩111,998 | ₩111,998 | -1.98% | 1126.5만 |
|---|
| 2025.11.03 | ₩119,925 | ₩119,952 | ₩116,491 | ₩118,288 | -1.36% | 816만 |
|---|
| 2025.10.31 | ₩116,974 | ₩120,649 | ₩116,974 | ₩119,348 | +2.03% | 777.3만 |
|---|
| 2025.10.30 | ₩117,309 | ₩118,168 | ₩114,922 | ₩114,922 | -2.04% | 836.9만 |
|---|
| 2025.10.29 | ₩120,649 | ₩121,186 | ₩118,127 | ₩119,683 | -0.80% | 830.4만 |
|---|
| 2025.10.28 | ₩121,051 | ₩121,153 | ₩119,750 | ₩119,750 | -1.07% | 516.2만 |
|---|
| 2025.10.27 | ₩120,609 | ₩121,762 | ₩119,509 | ₩121,051 | +0.37% | 680.4만 |
|---|
| 2025.10.24 | ₩119,992 | ₩120,589 | ₩119,294 | ₩119,817 | -0.15% | 573.2만 |
|---|
| 2025.10.23 | ₩115,056 | ₩118,101 | ₩114,466 | ₩117,940 | +2.51% | 651.3만 |
|---|
| 2025.10.22 | ₩118,382 | ₩118,416 | ₩112,092 | ₩114,479 | -3.30% | 1620.3만 |
|---|
| 2025.10.21 | ₩120,300 | ₩120,662 | ₩118,704 | ₩118,905 | -1.16% | 732.1만 |
|---|
| 2025.10.20 | ₩118,060 | ₩121,333 | ₩117,846 | ₩120,730 | +2.26% | 936.4만 |
|---|
| 2025.10.17 | ₩115,029 | ₩116,786 | ₩113,715 | ₩115,673 | +0.56% | 1041.3만 |
|---|
| 2025.10.16 | ₩119,992 | ₩120,736 | ₩115,767 | ₩116,263 | -3.11% | 1049.1만 |
|---|
| 2025.10.15 | ₩118,986 | ₩120,850 | ₩116,612 | ₩119,777 | +0.67% | 964.1만 |
|---|
| 2025.10.14 | ₩114,922 | ₩118,718 | ₩112,482 | ₩116,504 | +1.38% | 772.7만 |
|---|
| 2025.10.13 | ₩118,651 | ₩118,999 | ₩116,196 | ₩117,725 | -0.78% | 662.9만 |
|---|
| 2025.10.10 | ₩123,707 | ₩124,002 | ₩115,633 | ₩116,048 | -6.19% | 1233만 |
|---|