시장 데이터를 불러오는 중
전체 종목
ARK Autonomous Technology & Robotics ETF 과거 주가
ARK Autonomous Technology & Robotics ETF · ARKQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK Autonomous Technology & Robotics ETF · ARKQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩166,446 | ₩166,848 | ₩164,904 | ₩165,615 | -0.50% | 9.8만 |
| 2026.10.08 | ₩166,258 | ₩166,674 | ₩162,758 | ₩164,220 | -1.23% | 12.6만 |
| 2026.10.07 | ₩167,975 | ₩168,350 | ₩165,910 | ₩167,599 | -0.22% | 13.2만 |
| 2026.10.06 | ₩170,335 | ₩171,253 | ₩169,972 | ₩170,562 | +0.13% | 13.3만 |
| 2026.10.05 | ₩167,237 | ₩168,841 | ₩166,245 | ₩168,739 | +0.90% | 15.1만 |
| 2026.10.02 | ₩164,958 | ₩167,827 | ₩164,958 | ₩166,915 | +1.19% | 21.9만 |
| 2026.10.01 | ₩163,348 | ₩164,220 | ₩162,249 | ₩162,825 | -0.32% | 11.1만 |
| 2026.09.30 | ₩162,933 | ₩164,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,584 |
| -0.21% |
| 11.7만 |
| 2026.09.29 | ₩164,555 | ₩164,716 | ₩162,189 | ₩162,544 | -1.22% | 6만 |
|---|
| 2026.09.28 | ₩165,400 | ₩165,527 | ₩163,295 | ₩163,415 | -1.20% | 7.2만 |
|---|
| 2026.09.25 | ₩168,363 | ₩168,363 | ₩166,030 | ₩166,835 | -0.91% | 9.1만 |
|---|
| 2026.09.24 | ₩165,480 | ₩168,028 | ₩165,011 | ₩167,452 | +1.19% | 7.2만 |
|---|
| 2026.09.23 | ₩168,980 | ₩169,597 | ₩166,828 | ₩167,237 | -1.03% | 9.2만 |
|---|
| 2026.09.22 | ₩168,632 | ₩169,865 | ₩167,800 | ₩169,584 | +0.56% | 7.1만 |
|---|
| 2026.09.21 | ₩165,990 | ₩168,591 | ₩165,990 | ₩168,270 | +1.37% | 12.3만 |
|---|
| 2026.09.18 | ₩164,837 | ₩165,600 | ₩162,544 | ₩163,858 | -0.59% | 6.8만 |
|---|
| 2026.09.17 | ₩163,241 | ₩164,931 | ₩163,201 | ₩164,287 | +0.64% | 6.9만 |
|---|
| 2026.09.16 | ₩160,130 | ₩161,707 | ₩158,199 | ₩160,090 | -0.03% | 6.6만 |
|---|
| 2026.09.15 | ₩160,720 | ₩161,270 | ₩158,508 | ₩159,500 | -0.76% | 8.5만 |
|---|
| 2026.09.14 | ₩159,500 | ₩161,806 | ₩159,306 | ₩160,365 | +0.54% | 9.4만 |
|---|
| 2026.09.11 | ₩162,691 | ₩163,509 | ₩162,075 | ₩162,732 | +0.02% | 7.6만 |
|---|
| 2026.09.10 | ₩161,619 | ₩164,314 | ₩161,377 | ₩161,565 | -0.03% | 17.4만 |
|---|
| 2026.09.09 | ₩165,548 | ₩166,486 | ₩163,348 | ₩163,630 | -1.16% | 7.6만 |
|---|
| 2026.09.08 | ₩164,435 | ₩167,217 | ₩164,435 | ₩166,339 | +1.16% | 11만 |
|---|
| 2026.09.04 | ₩164,046 | ₩164,931 | ₩163,147 | ₩163,925 | -0.07% | 13.5만 |
|---|
| 2026.09.03 | ₩162,812 | ₩165,400 | ₩162,812 | ₩164,676 | +1.14% | 12.1만 |
|---|
| 2026.09.02 | ₩160,948 | ₩161,364 | ₩159,902 | ₩161,230 | +0.17% | 9.5만 |
|---|
| 2026.09.01 | ₩161,578 | ₩162,068 | ₩160,573 | ₩161,109 | -0.29% | 6.8만 |
|---|
| 2026.08.31 | ₩162,906 | ₩164,452 | ₩162,906 | ₩164,260 | +0.83% | 7.4만 |
|---|
| 2026.08.28 | ₩166,312 | ₩166,721 | ₩163,362 | ₩164,019 | -1.38% | 4.8만 |
|---|
| 2026.08.27 | ₩164,984 | ₩166,660 | ₩164,488 | ₩166,486 | +0.91% | 8.9만 |
|---|
| 2026.08.26 | ₩163,657 | ₩165,534 | ₩163,167 | ₩164,032 | +0.23% | 5.7만 |
|---|
| 2026.08.25 | ₩164,998 | ₩165,333 | ₩163,422 | ₩164,582 | -0.25% | 8.4만 |
|---|
| 2026.08.24 | ₩166,593 | ₩166,593 | ₩163,362 | ₩163,362 | -1.94% | 8.2만 |
|---|
| 2026.08.21 | ₩167,116 | ₩169,168 | ₩166,164 | ₩168,390 | +0.76% | 9.4만 |
|---|
| 2026.08.20 | ₩167,398 | ₩167,921 | ₩164,528 | ₩165,843 | -0.93% | 6.2만 |
|---|
| 2026.08.19 | ₩169,865 | ₩170,231 | ₩165,843 | ₩168,967 | -0.53% | 9만 |
|---|
| 2026.08.18 | ₩170,643 | ₩172,209 | ₩169,369 | ₩170,026 | -0.36% | 9.2만 |
|---|
| 2026.08.17 | ₩175,081 | ₩176,315 | ₩174,612 | ₩174,947 | -0.08% | 7.2만 |
|---|
| 2026.08.14 | ₩176,060 | ₩176,999 | ₩173,432 | ₩174,840 | -0.69% | 6.6만 |
|---|
| 2026.08.13 | ₩172,373 | ₩175,532 | ₩172,373 | ₩174,451 | +1.21% | 10.2만 |
|---|
| 2026.08.12 | ₩173,861 | ₩174,183 | ₩171,582 | ₩172,882 | -0.56% | 9만 |
|---|
| 2026.08.11 | ₩171,380 | ₩172,949 | ₩170,730 | ₩172,037 | +0.38% | 9.9만 |
|---|
| 2026.08.10 | ₩172,534 | ₩172,963 | ₩170,656 | ₩171,488 | -0.61% | 10.6만 |
|---|
| 2026.08.07 | ₩167,197 | ₩171,528 | ₩166,567 | ₩171,434 | +2.53% | 19만 |
|---|
| 2026.08.06 | ₩162,866 | ₩167,277 | ₩162,289 | ₩165,199 | +1.43% | 19만 |
|---|
| 2026.08.05 | ₩167,063 | ₩168,149 | ₩163,979 | ₩164,126 | -1.76% | 13.1만 |
|---|
| 2026.08.04 | ₩162,584 | ₩168,303 | ₩161,806 | ₩167,385 | +2.95% | 18.1만 |
|---|
| 2026.08.03 | ₩153,909 | ₩159,111 | ₩153,426 | ₩159,058 | +3.35% | 19.5만 |
|---|
| 2026.07.31 | ₩155,598 | ₩156,765 | ₩151,522 | ₩154,297 | -0.84% | 13.3만 |
|---|
| 2026.07.30 | ₩149,148 | ₩152,983 | ₩148,867 | ₩152,836 | +2.47% | 15.1만 |
|---|
| 2026.07.29 | ₩152,956 | ₩153,265 | ₩146,775 | ₩146,909 | -3.95% | 30.7만 |
|---|
| 2026.07.28 | ₩151,106 | ₩152,409 | ₩148,005 | ₩152,313 | +0.80% | 16.5만 |
|---|
| 2026.07.27 | ₩154,606 | ₩155,182 | ₩150,731 | ₩154,029 | -0.37% | 16만 |
|---|
| 2026.07.24 | ₩156,738 | ₩156,738 | ₩152,460 | ₩152,883 | -2.46% | 12.4만 |
|---|
| 2026.07.23 | ₩156,832 | ₩158,937 | ₩155,166 | ₩156,684 | -0.09% | 10.7만 |
|---|
| 2026.07.22 | ₩160,412 | ₩162,370 | ₩159,755 | ₩159,755 | -0.41% | 11.3만 |
|---|
| 2026.07.21 | ₩158,870 | ₩162,034 | ₩158,401 | ₩161,042 | +1.37% | 8.5만 |
|---|
| 2026.07.20 | ₩157,583 | ₩158,776 | ₩156,322 | ₩156,389 | -0.76% | 13.2만 |
|---|
| 2026.07.17 | ₩154,170 | ₩157,864 | ₩152,554 | ₩155,732 | +1.01% | 13.1만 |
|---|
| 2026.07.16 | ₩161,424 | ₩161,471 | ₩157,777 | ₩158,414 | -1.86% | 12.4만 |
|---|
| 2026.07.15 | ₩165,118 | ₩166,982 | ₩160,747 | ₩162,946 | -1.32% | 9.9만 |
|---|
| 2026.07.14 | ₩163,912 | ₩165,192 | ₩163,670 | ₩163,965 | +0.03% | 11.4만 |
|---|
| 2026.07.13 | ₩164,421 | ₩164,629 | ₩161,029 | ₩161,847 | -1.57% | 10.8만 |
|---|
| 2026.07.10 | ₩167,532 | ₩167,532 | ₩164,783 | ₩166,258 | -0.76% | 8.6만 |
|---|
| 2026.07.09 | ₩167,358 | ₩168,095 | ₩165,239 | ₩167,210 | -0.09% | 7.9만 |
|---|
| 2026.07.08 | ₩165,883 | ₩167,183 | ₩163,643 | ₩166,017 | +0.08% | 9.9만 |
|---|
| 2026.07.07 | ₩171,944 | ₩172,037 | ₩166,077 | ₩166,821 | -2.98% | 10.7만 |
|---|
| 2026.07.06 | ₩173,499 | ₩176,234 | ₩172,976 | ₩174,464 | +0.56% | 9.2만 |
|---|
| 2026.07.02 | ₩176,597 | ₩178,742 | ₩169,919 | ₩171,555 | -2.85% | 12.3만 |
|---|
| 2026.07.01 | ₩176,422 | ₩178,098 | ₩174,759 | ₩174,907 | -0.86% | 13만 |
|---|
| 2026.06.30 | ₩173,231 | ₩177,589 | ₩173,231 | ₩177,294 | +2.35% | 11.9만 |
|---|
| 2026.06.29 | ₩168,323 | ₩172,359 | ₩166,245 | ₩172,158 | +2.28% | 25.8만 |
|---|
| 2026.06.26 | ₩163,697 | ₩167,954 | ₩163,697 | ₩165,735 | +1.25% | 9.5만 |
|---|
| 2026.06.25 | ₩168,135 | ₩168,566 | ₩163,550 | ₩166,057 | -1.24% | 18.8만 |
|---|
| 2026.06.24 | ₩168,618 | ₩169,597 | ₩165,775 | ₩166,567 | -1.22% | 16.1만 |
|---|
| 2026.06.23 | ₩168,511 | ₩171,984 | ₩168,511 | ₩169,436 | +0.55% | 13.8만 |
|---|
| 2026.06.22 | ₩177,307 | ₩177,307 | ₩173,821 | ₩174,371 | -1.66% | 14.8만 |
|---|
| 2026.06.18 | ₩178,608 | ₩178,997 | ₩174,572 | ₩178,568 | -0.02% | 19.2만 |
|---|
| 2026.06.17 | ₩178,541 | ₩180,472 | ₩176,007 | ₩176,248 | -1.28% | 21.5만 |
|---|
| 2026.06.16 | ₩180,351 | ₩181,377 | ₩177,468 | ₩177,468 | -1.60% | 17.8만 |
|---|
| 2026.06.15 | ₩179,265 | ₩181,263 | ₩179,171 | ₩180,606 | +0.75% | 21.5만 |
|---|
| 2026.06.12 | ₩176,422 | ₩176,422 | ₩171,018 | ₩173,526 | -1.64% | 10.9만 |
|---|
| 2026.06.11 | ₩168,363 | ₩174,813 | ₩167,635 | ₩174,639 | +3.73% | 18.7만 |
|---|
| 2026.06.10 | ₩170,348 | ₩172,695 | ₩166,513 | ₩166,741 | -2.12% | 24만 |
|---|
| 2026.06.09 | ₩178,548 | ₩179,627 | ₩165,896 | ₩172,802 | -3.22% | 24.2만 |
|---|
| 2026.06.08 | ₩177,388 | ₩178,058 | ₩175,577 | ₩176,570 | -0.46% | 16.4만 |
|---|
| 2026.06.05 | ₩183,140 | ₩183,443 | ₩172,319 | ₩173,781 | -5.11% | 43.6만 |
|---|
| 2026.06.04 | ₩184,039 | ₩188,316 | ₩183,019 | ₩187,109 | +1.67% | 23.6만 |
|---|
| 2026.06.03 | ₩188,557 | ₩188,946 | ₩185,040 | ₩186,157 | -1.27% | 22.6만 |
|---|
| 2026.06.02 | ₩187,753 | ₩190,247 | ₩187,176 | ₩190,207 | +1.31% | 31.5만 |
|---|
| 2026.06.01 | ₩188,732 | ₩189,228 | ₩186,083 | ₩187,579 | -0.61% | 28.9만 |
|---|
| 2026.05.29 | ₩192,231 | ₩192,231 | ₩186,990 | ₩191,574 | -0.34% | 31.7만 |
|---|
| 2026.05.28 | ₩188,463 | ₩193,647 | ₩188,276 | ₩192,848 | +2.33% | 28.6만 |
|---|
| 2026.05.27 | ₩189,711 | ₩189,804 | ₩185,044 | ₩187,538 | -1.15% | 15.1만 |
|---|
| 2026.05.26 | ₩187,646 | ₩188,986 | ₩185,634 | ₩187,270 | -0.20% | 32.3만 |
|---|
| 2026.05.22 | ₩180,901 | ₩183,609 | ₩180,901 | ₩182,698 | +0.99% | 23.3만 |
|---|
| 2026.05.21 | ₩177,093 | ₩179,730 | ₩176,033 | ₩178,957 | +1.05% | 16.8만 |
|---|
| 2026.05.20 | ₩175,001 | ₩179,265 | ₩173,928 | ₩179,158 | +2.38% | 30.7만 |
|---|
| 2026.05.19 | ₩174,464 | ₩175,443 | ₩170,188 | ₩173,807 | -0.38% | 17.3만 |
|---|
| 2026.05.18 | ₩178,299 | ₩179,498 | ₩174,022 | ₩176,409 | -1.06% | 17.6만 |
|---|
| 2026.05.15 | ₩180,016 | ₩180,016 | ₩176,892 | ₩177,093 | -1.62% | 22.9만 |
|---|
| 2026.05.14 | ₩182,074 | ₩185,420 | ₩181,276 | ₩184,481 | +1.32% | 29.1만 |
|---|
| 2026.05.13 | ₩182,362 | ₩184,206 | ₩178,742 | ₩183,180 | +0.45% | 18.1만 |
|---|
| 2026.05.12 | ₩181,645 | ₩182,822 | ₩177,280 | ₩181,692 | +0.03% | 36.2만 |
|---|
| 2026.05.11 | ₩179,225 | ₩185,621 | ₩179,225 | ₩183,971 | +2.65% | 50.1만 |
|---|
| 2026.05.08 | ₩176,851 | ₩180,861 | ₩176,328 | ₩180,847 | +2.26% | 19.7만 |
|---|
| 2026.05.07 | ₩179,774 | ₩179,774 | ₩173,526 | ₩174,961 | -2.68% | 20.7만 |
|---|
| 2026.05.06 | ₩174,237 | ₩179,681 | ₩173,968 | ₩179,640 | +3.10% | 20.5만 |
|---|
| 2026.05.05 | ₩173,097 | ₩173,901 | ₩170,442 | ₩170,831 | -1.31% | 16.9만 |
|---|
| 2026.05.04 | ₩173,016 | ₩173,740 | ₩170,442 | ₩171,836 | -0.68% | 16.5만 |
|---|
| 2026.05.01 | ₩172,976 | ₩173,955 | ₩170,938 | ₩172,695 | -0.16% | 11만 |
|---|
| 2026.04.30 | ₩167,961 | ₩173,003 | ₩167,539 | ₩172,695 | +2.82% | 15.1만 |
|---|
| 2026.04.29 | ₩167,613 | ₩167,653 | ₩164,126 | ₩165,279 | -1.39% | 17.6만 |
|---|
| 2026.04.28 | ₩170,817 | ₩172,496 | ₩168,723 | ₩170,187 | -0.37% | 14.7만 |
|---|
| 2026.04.27 | ₩173,660 | ₩174,518 | ₩171,568 | ₩174,478 | +0.47% | 12.9만 |
|---|
| 2026.04.24 | ₩175,256 | ₩175,256 | ₩171,783 | ₩173,191 | -1.18% | 16.9만 |
|---|
| 2026.04.23 | ₩174,451 | ₩175,390 | ₩169,396 | ₩172,601 | -1.06% | 15.4만 |
|---|
| 2026.04.22 | ₩175,792 | ₩176,610 | ₩174,062 | ₩175,618 | -0.10% | 11.5만 |
|---|
| 2026.04.21 | ₩174,853 | ₩176,275 | ₩171,917 | ₩172,520 | -1.33% | 17.4만 |
|---|
| 2026.04.20 | ₩173,432 | ₩174,639 | ₩171,742 | ₩173,901 | +0.27% | 17.6만 |
|---|
| 2026.04.17 | ₩174,545 | ₩176,637 | ₩173,365 | ₩174,076 | -0.27% | 22.7만 |
|---|
| 2026.04.16 | ₩171,434 | ₩172,131 | ₩168,362 | ₩171,970 | +0.31% | 13.6만 |
|---|
| 2026.04.15 | ₩166,660 | ₩169,450 | ₩166,348 | ₩169,342 | +1.61% | 16.7만 |
|---|
| 2026.04.14 | ₩164,877 | ₩166,097 | ₩164,327 | ₩165,615 | +0.45% | 17.8만 |
|---|
| 2026.04.13 | ₩158,789 | ₩163,094 | ₩158,789 | ₩162,960 | +2.63% | 27만 |
|---|
| 2026.04.10 | ₩159,359 | ₩160,908 | ₩158,977 | ₩159,808 | +0.28% | 10.7만 |
|---|
| 2026.04.09 | ₩159,782 | ₩160,747 | ₩157,864 | ₩158,481 | -0.81% | 11.6만 |
|---|
| 2026.04.08 | ₩163,241 | ₩164,059 | ₩159,151 | ₩160,600 | -1.62% | 23.5만 |
|---|
| 2026.04.07 | ₩154,150 | ₩154,753 | ₩151,334 | ₩154,673 | +0.34% | 13.3만 |
|---|
| 2026.04.06 | ₩154,834 | ₩156,885 | ₩153,841 | ₩155,497 | +0.43% | 12만 |
|---|
| 2026.04.02 | ₩148,236 | ₩155,611 | ₩148,236 | ₩154,069 | +3.93% | 18만 |
|---|
| 2026.04.01 | ₩153,466 | ₩155,712 | ₩152,936 | ₩153,546 | +0.05% | 20.3만 |
|---|
| 2026.03.31 | ₩145,246 | ₩151,227 | ₩145,246 | ₩150,784 | +3.81% | 23.6만 |
|---|
| 2026.03.30 | ₩149,349 | ₩149,349 | ₩141,599 | ₩142,752 | -4.42% | 36.6만 |
|---|
| 2026.03.27 | ₩151,280 | ₩151,347 | ₩147,459 | ₩147,794 | -2.30% | 14.7만 |
|---|
| 2026.03.26 | ₩157,060 | ₩157,221 | ₩152,541 | ₩152,648 | -2.81% | 15.8만 |
|---|
| 2026.03.25 | ₩159,232 | ₩160,982 | ₩158,561 | ₩159,594 | +0.23% | 13.9만 |
|---|
| 2026.03.24 | ₩156,067 | ₩157,475 | ₩154,726 | ₩156,094 | +0.02% | 13.4만 |
|---|
| 2026.03.23 | ₩155,746 | ₩159,473 | ₩155,746 | ₩157,395 | +1.06% | 17만 |
|---|
| 2026.03.20 | ₩158,736 | ₩158,991 | ₩151,870 | ₩153,748 | -3.14% | 24만 |
|---|
| 2026.03.19 | ₩156,657 | ₩160,707 | ₩155,410 | ₩159,527 | +1.83% | 16.7만 |
|---|
| 2026.03.18 | ₩162,088 | ₩163,020 | ₩159,500 | ₩159,500 | -1.60% | 11만 |
|---|
| 2026.03.17 | ₩160,948 | ₩163,389 | ₩160,452 | ₩163,389 | +1.52% | 9.8만 |
|---|
| 2026.03.16 | ₩159,205 | ₩161,310 | ₩158,360 | ₩159,902 | +0.44% | 11.6만 |
|---|
| 2026.03.13 | ₩160,908 | ₩161,806 | ₩156,885 | ₩157,247 | -2.28% | 21.6만 |
|---|
| 2026.03.12 | ₩161,793 | ₩162,101 | ₩158,226 | ₩159,312 | -1.53% | 14.3만 |
|---|
| 2026.03.11 | ₩161,230 | ₩164,515 | ₩161,230 | ₩162,839 | +1.00% | 11.8만 |
|---|
| 2026.03.10 | ₩163,094 | ₩164,931 | ₩161,739 | ₩162,061 | -0.63% | 19.4만 |
|---|
| 2026.03.09 | ₩157,006 | ₩163,590 | ₩156,215 | ₩163,147 | +3.91% | 19.9만 |
|---|
| 2026.03.06 | ₩159,017 | ₩162,504 | ₩158,494 | ₩159,165 | +0.09% | 22.9만 |
|---|
| 2026.03.05 | ₩163,630 | ₩164,730 | ₩158,675 | ₩162,101 | -0.93% | 16.4만 |
|---|
| 2026.03.04 | ₩163,523 | ₩165,353 | ₩161,900 | ₩164,528 | +0.62% | 15.8만 |
|---|
| 2026.03.03 | ₩161,605 | ₩163,804 | ₩158,079 | ₩162,034 | +0.27% | 23.1만 |
|---|
| 2026.03.02 | ₩162,477 | ₩167,867 | ₩162,372 | ₩166,138 | +2.25% | 27만 |
|---|
| 2026.02.27 | ₩163,483 | ₩164,247 | ₩161,283 | ₩164,180 | +0.43% | 19만 |
|---|
| 2026.02.26 | ₩167,492 | ₩167,492 | ₩164,113 | ₩167,103 | -0.23% | 13.6만 |
|---|
| 2026.02.25 | ₩168,578 | ₩168,618 | ₩166,929 | ₩167,385 | -0.71% | 11.9만 |
|---|
| 2026.02.24 | ₩164,475 | ₩167,445 | ₩162,705 | ₩167,291 | +1.71% | 17.9만 |
|---|
| 2026.02.23 | ₩165,561 | ₩166,500 | ₩163,188 | ₩165,105 | -0.28% | 15.1만 |
|---|
| 2026.02.20 | ₩169,020 | ₩171,085 | ₩166,439 | ₩167,579 | -0.85% | 18.8만 |
|---|
| 2026.02.19 | ₩166,030 | ₩169,905 | ₩165,413 | ₩169,798 | +2.27% | 16.9만 |
|---|
| 2026.02.18 | ₩164,327 | ₩168,484 | ₩164,327 | ₩166,386 | +1.25% | 14.4만 |
|---|
| 2026.02.17 | ₩161,592 | ₩165,163 | ₩159,929 | ₩163,778 | +1.35% | 16.2만 |
|---|
| 2026.02.13 | ₩161,485 | ₩164,991 | ₩160,386 | ₩163,415 | +1.20% | 19.3만 |
|---|
| 2026.02.12 | ₩166,205 | ₩167,002 | ₩161,069 | ₩161,726 | -2.69% | 30.1만 |
|---|
| 2026.02.11 | ₩169,114 | ₩169,114 | ₩162,738 | ₩165,293 | -2.26% | 21.5만 |
|---|
| 2026.02.10 | ₩169,450 | ₩170,442 | ₩166,821 | ₩166,969 | -1.46% | 18.9만 |
|---|
| 2026.02.09 | ₩164,408 | ₩170,120 | ₩163,764 | ₩169,315 | +2.99% | 31.7만 |
|---|
| 2026.02.06 | ₩158,266 | ₩165,051 | ₩158,132 | ₩164,676 | +4.05% | 48.3만 |
|---|
| 2026.02.05 | ₩156,885 | ₩160,097 | ₩154,244 | ₩155,115 | -1.13% | 47.5만 |
|---|
| 2026.02.04 | ₩168,544 | ₩168,699 | ₩156,698 | ₩160,130 | -4.99% | 53.3만 |
|---|
| 2026.02.03 | ₩168,149 | ₩169,849 | ₩164,783 | ₩169,644 | +0.89% | 31.3만 |
|---|
| 2026.02.02 | ₩164,435 | ₩166,312 | ₩163,523 | ₩164,274 | -0.10% | 38.5만 |
|---|
| 2026.01.30 | ₩169,061 | ₩171,300 | ₩165,105 | ₩166,164 | -1.71% | 29.9만 |
|---|
| 2026.01.29 | ₩175,309 | ₩175,309 | ₩167,706 | ₩171,367 | -2.25% | 40.5만 |
|---|
| 2026.01.28 | ₩176,114 | ₩176,114 | ₩173,372 | ₩174,961 | -0.65% | 34.8만 |
|---|
| 2026.01.27 | ₩172,627 | ₩174,652 | ₩171,970 | ₩174,438 | +1.05% | 18.1만 |
|---|
| 2026.01.26 | ₩173,794 | ₩173,821 | ₩170,790 | ₩170,965 | -1.63% | 37.1만 |
|---|
| 2026.01.23 | ₩176,409 | ₩176,637 | ₩173,586 | ₩174,639 | -1.00% | 26.2만 |
|---|
| 2026.01.22 | ₩176,771 | ₩176,771 | ₩173,217 | ₩175,618 | -0.65% | 32.4만 |
|---|
| 2026.01.21 | ₩175,242 | ₩175,792 | ₩169,664 | ₩174,464 | -0.44% | 46.1만 |
|---|
| 2026.01.20 | ₩175,510 | ₩178,876 | ₩172,771 | ₩173,452 | -1.17% | 57.6만 |
|---|
| 2026.01.16 | ₩178,695 | ₩181,263 | ₩178,259 | ₩179,748 | +0.59% | 38.7만 |
|---|
| 2026.01.15 | ₩177,777 | ₩179,560 | ₩176,798 | ₩177,374 | -0.23% | 57.5만 |
|---|
| 2026.01.14 | ₩174,116 | ₩177,106 | ₩172,373 | ₩177,039 | +1.68% | 29.9만 |
|---|
| 2026.01.13 | ₩177,777 | ₩177,777 | ₩174,203 | ₩175,229 | -1.43% | 34.9만 |
|---|
| 2026.01.12 | ₩173,392 | ₩176,838 | ₩173,298 | ₩176,302 | +1.68% | 52.2만 |
|---|
| 2026.01.09 | ₩171,702 | ₩174,397 | ₩170,562 | ₩173,298 | +0.93% | 39.5만 |
|---|
| 2026.01.08 | ₩169,677 | ₩173,016 | ₩169,269 | ₩170,133 | +0.27% | 44.1만 |
|---|
| 2026.01.07 | ₩168,953 | ₩169,745 | ₩167,358 | ₩167,431 | -0.90% | 30.2만 |
|---|
| 2026.01.06 | ₩166,272 | ₩169,235 | ₩164,636 | ₩169,128 | +1.72% | 44.1만 |
|---|
| 2026.01.05 | ₩161,310 | ₩165,936 | ₩161,310 | ₩165,601 | +2.66% | 59.5만 |
|---|
| 2026.01.02 | ₩156,262 | ₩159,031 | ₩155,142 | ₩158,816 | +1.63% | 40.5만 |
|---|
| 2025.12.31 | ₩155,652 | ₩155,652 | ₩153,453 | ₩153,748 | -1.22% | 22.9만 |
|---|
| 2025.12.30 | ₩156,791 | ₩157,073 | ₩154,874 | ₩154,874 | -1.22% | 12.6만 |
|---|
| 2025.12.29 | ₩155,705 | ₩157,187 | ₩155,198 | ₩155,678 | -0.02% | 14.4만 |
|---|
| 2025.12.26 | ₩159,554 | ₩159,782 | ₩156,631 | ₩157,019 | -1.59% | 20.5만 |
|---|
| 2025.12.24 | ₩161,190 | ₩161,190 | ₩158,870 | ₩160,211 | -0.61% | 11.1만 |
|---|
| 2025.12.23 | ₩159,594 | ₩161,069 | ₩159,111 | ₩160,559 | +0.60% | 23.2만 |
|---|
| 2025.12.22 | ₩159,433 | ₩161,619 | ₩159,165 | ₩160,921 | +0.93% | 58.3만 |
|---|
| 2025.12.19 | ₩152,675 | ₩157,167 | ₩152,621 | ₩156,791 | +2.70% | 53.9만 |
|---|
| 2025.12.18 | ₩150,811 | ₩152,468 | ₩150,006 | ₩151,267 | +0.30% | 17.2만 |
|---|
| 2025.12.17 | ₩152,889 | ₩153,432 | ₩147,058 | ₩147,217 | -3.71% | 28.5만 |
|---|
| 2025.12.16 | ₩150,945 | ₩152,715 | ₩150,047 | ₩152,474 | +1.01% | 18.3만 |
|---|
| 2025.12.15 | ₩155,142 | ₩155,987 | ₩151,644 | ₩151,696 | -2.22% | 20.5만 |
|---|
| 2025.12.12 | ₩157,194 | ₩157,985 | ₩151,830 | ₩153,614 | -2.28% | 24.2만 |
|---|
| 2025.12.11 | ₩154,579 | ₩157,489 | ₩152,286 | ₩157,489 | +1.88% | 25.6만 |
|---|
| 2025.12.10 | ₩154,110 | ₩156,403 | ₩152,393 | ₩155,410 | +0.84% | 23.6만 |
|---|
| 2025.12.09 | ₩153,225 | ₩155,087 | ₩152,930 | ₩154,271 | +0.68% | 20.6만 |
|---|
| 2025.12.08 | ₩154,284 | ₩154,566 | ₩152,574 | ₩153,815 | -0.30% | 15.2만 |
|---|
| 2025.12.05 | ₩154,257 | ₩154,659 | ₩152,796 | ₩153,654 | -0.39% | 29.4만 |
|---|
| 2025.12.04 | ₩150,610 | ₩154,016 | ₩150,087 | ₩153,909 | +2.19% | 37.3만 |
|---|
| 2025.12.03 | ₩146,775 | ₩150,664 | ₩146,158 | ₩150,664 | +2.65% | 34.8만 |
|---|
| 2025.12.02 | ₩146,560 | ₩148,344 | ₩145,635 | ₩146,198 | -0.25% | 12.3만 |
|---|
| 2025.12.01 | ₩145,850 | ₩146,975 | ₩144,927 | ₩145,494 | -0.24% | 11.5만 |
|---|
| 2025.11.28 | ₩146,989 | ₩147,687 | ₩146,512 | ₩147,445 | +0.31% | 9만 |
|---|
| 2025.11.26 | ₩145,501 | ₩147,083 | ₩144,938 | ₩146,373 | +0.60% | 19.4만 |
|---|
| 2025.11.25 | ₩142,323 | ₩144,400 | ₩139,467 | ₩144,107 | +1.25% | 11만 |
|---|
| 2025.11.24 | ₩138,186 | ₩142,536 | ₩137,912 | ₩142,202 | +2.91% | 16.7만 |
|---|
| 2025.11.21 | ₩136,168 | ₩138,274 | ₩131,878 | ₩136,772 | +0.44% | 41.7만 |
|---|
| 2025.11.20 | ₩145,970 | ₩146,627 | ₩135,686 | ₩135,780 | -6.98% | 35.6만 |
|---|
| 2025.11.19 | ₩141,559 | ₩143,812 | ₩140,178 | ₩141,545 | -0.01% | 16.3만 |
|---|
| 2025.11.18 | ₩140,982 | ₩142,953 | ₩139,025 | ₩141,224 | +0.17% | 29.6만 |
|---|
| 2025.11.17 | ₩144,656 | ₩146,212 | ₩141,240 | ₩142,900 | -1.21% | 27.2만 |
|---|
| 2025.11.14 | ₩140,955 | ₩147,794 | ₩140,808 | ₩145,461 | +3.20% | 26.7만 |
|---|
| 2025.11.13 | ₩151,535 | ₩151,817 | ₩144,710 | ₩145,300 | -4.11% | 34.8만 |
|---|
| 2025.11.12 | ₩155,719 | ₩156,289 | ₩152,842 | ₩153,882 | -1.18% | 15.6만 |
|---|
| 2025.11.11 | ₩155,236 | ₩155,386 | ₩152,930 | ₩154,378 | -0.55% | 18.7만 |
|---|
| 2025.11.10 | ₩157,006 | ₩157,006 | ₩154,204 | ₩156,175 | -0.53% | 30.1만 |
|---|
| 2025.11.07 | ₩148,719 | ₩152,139 | ₩145,608 | ₩151,857 | +2.11% | 58.6만 |
|---|
| 2025.11.06 | ₩158,856 | ₩158,883 | ₩151,508 | ₩152,139 | -4.23% | 43.9만 |
|---|
| 2025.11.05 | ₩158,401 | ₩160,358 | ₩156,067 | ₩159,165 | +0.48% | 53.8만 |
|---|
| 2025.11.04 | ₩160,908 | ₩163,134 | ₩159,151 | ₩159,165 | -1.08% | 45.5만 |
|---|
| 2025.11.03 | ₩167,599 | ₩167,599 | ₩164,394 | ₩166,298 | -0.78% | 26.2만 |
|---|
| 2025.10.31 | ₩165,910 | ₩167,414 | ₩164,005 | ₩166,567 | +0.40% | 31.4만 |
|---|
| 2025.10.30 | ₩164,931 | ₩166,003 | ₩163,295 | ₩163,295 | -0.99% | 26.8만 |
|---|
| 2025.10.29 | ₩165,655 | ₩168,035 | ₩164,531 | ₩167,197 | +0.93% | 65.3만 |
|---|
| 2025.10.28 | ₩163,630 | ₩164,716 | ₩162,329 | ₩162,504 | -0.69% | 32.8만 |
|---|
| 2025.10.27 | ₩163,295 | ₩163,594 | ₩161,511 | ₩162,544 | -0.46% | 25.2만 |
|---|
| 2025.10.24 | ₩160,680 | ₩160,908 | ₩159,098 | ₩159,808 | -0.54% | 23만 |
|---|
| 2025.10.23 | ₩153,721 | ₩158,333 | ₩153,265 | ₩157,730 | +2.61% | 26.1만 |
|---|
| 2025.10.22 | ₩158,226 | ₩158,494 | ₩150,918 | ₩153,882 | -2.75% | 39.6만 |
|---|
| 2025.10.21 | ₩159,581 | ₩160,512 | ₩157,454 | ₩159,098 | -0.30% | 15.7만 |
|---|
| 2025.10.20 | ₩158,856 | ₩160,251 | ₩158,401 | ₩159,581 | +0.46% | 26.6만 |
|---|
| 2025.10.17 | ₩156,309 | ₩157,837 | ₩153,479 | ₩155,866 | -0.28% | 31.2만 |
|---|
| 2025.10.16 | ₩163,429 | ₩164,287 | ₩157,851 | ₩158,414 | -3.07% | 34.6만 |
|---|
| 2025.10.15 | ₩165,346 | ₩166,513 | ₩159,286 | ₩162,142 | -1.94% | 48.1만 |
|---|
| 2025.10.14 | ₩158,079 | ₩163,925 | ₩155,182 | ₩161,887 | +2.41% | 31.9만 |
|---|
| 2025.10.13 | ₩160,144 | ₩162,008 | ₩158,588 | ₩161,109 | +0.60% | 36만 |
|---|
| 2025.10.10 | ₩163,335 | ₩165,239 | ₩155,249 | ₩155,477 | -4.81% | 62.7만 |
|---|