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 | ₩165,674 | ₩166,074 | ₩164,139 | ₩164,846 | -0.50% | 9.8만 |
| 2026.10.08 | ₩165,487 | ₩165,901 | ₩162,003 | ₩163,458 | -1.23% | 12.6만 |
| 2026.10.07 | ₩167,195 | ₩167,569 | ₩165,140 | ₩166,822 | -0.22% | 13.2만 |
| 2026.10.06 | ₩169,544 | ₩170,459 | ₩169,184 | ₩169,771 | +0.13% | 13.3만 |
| 2026.10.05 | ₩166,461 | ₩168,058 | ₩165,474 | ₩167,956 | +0.90% | 15.1만 |
| 2026.10.02 | ₩164,192 | ₩167,049 | ₩164,192 | ₩166,141 | +1.19% | 21.9만 |
| 2026.10.01 | ₩162,591 | ₩163,458 | ₩161,496 | ₩162,070 | -0.32% | 11.1만 |
| 2026.09.30 | ₩162,177 | ₩163,418 | ₩161,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,830 |
| -0.21% |
| 11.7만 |
| 2026.09.29 | ₩163,792 | ₩163,952 | ₩161,436 | ₩161,790 | -1.22% | 6만 |
|---|
| 2026.09.28 | ₩164,633 | ₩164,760 | ₩162,537 | ₩162,657 | -1.20% | 7.2만 |
|---|
| 2026.09.25 | ₩167,582 | ₩167,582 | ₩165,260 | ₩166,061 | -0.91% | 9.1만 |
|---|
| 2026.09.24 | ₩164,713 | ₩167,249 | ₩164,246 | ₩166,675 | +1.19% | 7.2만 |
|---|
| 2026.09.23 | ₩168,196 | ₩168,810 | ₩166,054 | ₩166,461 | -1.03% | 9.2만 |
|---|
| 2026.09.22 | ₩167,849 | ₩169,077 | ₩167,022 | ₩168,797 | +0.56% | 7.1만 |
|---|
| 2026.09.21 | ₩165,220 | ₩167,809 | ₩165,220 | ₩167,489 | +1.37% | 12.3만 |
|---|
| 2026.09.18 | ₩164,072 | ₩164,832 | ₩161,790 | ₩163,098 | -0.59% | 6.8만 |
|---|
| 2026.09.17 | ₩162,484 | ₩164,166 | ₩162,444 | ₩163,525 | +0.64% | 6.9만 |
|---|
| 2026.09.16 | ₩159,387 | ₩160,957 | ₩157,466 | ₩159,347 | -0.03% | 6.6만 |
|---|
| 2026.09.15 | ₩159,975 | ₩160,522 | ₩157,773 | ₩158,760 | -0.76% | 8.5만 |
|---|
| 2026.09.14 | ₩158,760 | ₩161,056 | ₩158,567 | ₩159,621 | +0.54% | 9.4만 |
|---|
| 2026.09.11 | ₩161,937 | ₩162,751 | ₩161,323 | ₩161,977 | +0.02% | 7.6만 |
|---|
| 2026.09.10 | ₩160,869 | ₩163,552 | ₩160,629 | ₩160,816 | -0.03% | 17.4만 |
|---|
| 2026.09.09 | ₩164,780 | ₩165,714 | ₩162,591 | ₩162,871 | -1.16% | 7.6만 |
|---|
| 2026.09.08 | ₩163,672 | ₩166,441 | ₩163,672 | ₩165,567 | +1.16% | 11만 |
|---|
| 2026.09.04 | ₩163,285 | ₩164,166 | ₩162,391 | ₩163,165 | -0.07% | 13.5만 |
|---|
| 2026.09.03 | ₩162,057 | ₩164,633 | ₩162,057 | ₩163,912 | +1.14% | 12.1만 |
|---|
| 2026.09.02 | ₩160,202 | ₩160,615 | ₩159,161 | ₩160,482 | +0.17% | 9.5만 |
|---|
| 2026.09.01 | ₩160,829 | ₩161,316 | ₩159,828 | ₩160,362 | -0.29% | 6.8만 |
|---|
| 2026.08.31 | ₩162,150 | ₩163,689 | ₩162,150 | ₩163,498 | +0.83% | 7.4만 |
|---|
| 2026.08.28 | ₩165,540 | ₩165,947 | ₩162,604 | ₩163,258 | -1.38% | 4.8만 |
|---|
| 2026.08.27 | ₩164,219 | ₩165,887 | ₩163,725 | ₩165,714 | +0.91% | 8.9만 |
|---|
| 2026.08.26 | ₩162,898 | ₩164,766 | ₩162,411 | ₩163,271 | +0.23% | 5.7만 |
|---|
| 2026.08.25 | ₩164,232 | ₩164,566 | ₩162,664 | ₩163,819 | -0.25% | 8.4만 |
|---|
| 2026.08.24 | ₩165,821 | ₩165,821 | ₩162,604 | ₩162,604 | -1.94% | 8.2만 |
|---|
| 2026.08.21 | ₩166,341 | ₩168,383 | ₩165,394 | ₩167,609 | +0.76% | 9.4만 |
|---|
| 2026.08.20 | ₩166,621 | ₩167,142 | ₩163,765 | ₩165,073 | -0.93% | 6.2만 |
|---|
| 2026.08.19 | ₩169,077 | ₩169,442 | ₩165,073 | ₩168,183 | -0.53% | 9만 |
|---|
| 2026.08.18 | ₩169,851 | ₩171,410 | ₩168,583 | ₩169,237 | -0.36% | 9.2만 |
|---|
| 2026.08.17 | ₩174,269 | ₩175,497 | ₩173,802 | ₩174,136 | -0.08% | 7.2만 |
|---|
| 2026.08.14 | ₩175,243 | ₩176,178 | ₩172,628 | ₩174,029 | -0.69% | 6.6만 |
|---|
| 2026.08.13 | ₩171,573 | ₩174,718 | ₩171,573 | ₩173,642 | +1.21% | 10.2만 |
|---|
| 2026.08.12 | ₩173,055 | ₩173,375 | ₩170,786 | ₩172,080 | -0.56% | 9만 |
|---|
| 2026.08.11 | ₩170,585 | ₩172,147 | ₩169,938 | ₩171,239 | +0.38% | 9.9만 |
|---|
| 2026.08.10 | ₩171,733 | ₩172,160 | ₩169,865 | ₩170,692 | -0.61% | 10.6만 |
|---|
| 2026.08.07 | ₩166,421 | ₩170,732 | ₩165,794 | ₩170,639 | +2.53% | 19만 |
|---|
| 2026.08.06 | ₩162,110 | ₩166,501 | ₩161,536 | ₩164,433 | +1.43% | 19만 |
|---|
| 2026.08.05 | ₩166,288 | ₩167,369 | ₩163,218 | ₩163,365 | -1.76% | 13.1만 |
|---|
| 2026.08.04 | ₩161,830 | ₩167,522 | ₩161,056 | ₩166,608 | +2.95% | 18.1만 |
|---|
| 2026.08.03 | ₩153,195 | ₩158,373 | ₩152,714 | ₩158,320 | +3.35% | 19.5만 |
|---|
| 2026.07.31 | ₩154,876 | ₩156,037 | ₩150,819 | ₩153,582 | -0.84% | 13.3만 |
|---|
| 2026.07.30 | ₩148,456 | ₩152,274 | ₩148,176 | ₩152,127 | +2.47% | 15.1만 |
|---|
| 2026.07.29 | ₩152,247 | ₩152,554 | ₩146,094 | ₩146,228 | -3.95% | 30.7만 |
|---|
| 2026.07.28 | ₩150,405 | ₩151,702 | ₩147,318 | ₩151,606 | +0.80% | 16.5만 |
|---|
| 2026.07.27 | ₩153,889 | ₩154,463 | ₩150,031 | ₩153,315 | -0.37% | 16만 |
|---|
| 2026.07.24 | ₩156,011 | ₩156,011 | ₩151,753 | ₩152,174 | -2.46% | 12.4만 |
|---|
| 2026.07.23 | ₩156,104 | ₩158,200 | ₩154,447 | ₩155,957 | -0.09% | 10.7만 |
|---|
| 2026.07.22 | ₩159,668 | ₩161,616 | ₩159,014 | ₩159,014 | -0.41% | 11.3만 |
|---|
| 2026.07.21 | ₩158,133 | ₩161,283 | ₩157,666 | ₩160,295 | +1.37% | 8.5만 |
|---|
| 2026.07.20 | ₩156,852 | ₩158,039 | ₩155,597 | ₩155,664 | -0.76% | 13.2만 |
|---|
| 2026.07.17 | ₩153,455 | ₩157,132 | ₩151,847 | ₩155,010 | +1.01% | 13.1만 |
|---|
| 2026.07.16 | ₩160,675 | ₩160,722 | ₩157,045 | ₩157,679 | -1.86% | 12.4만 |
|---|
| 2026.07.15 | ₩164,352 | ₩166,208 | ₩160,001 | ₩162,190 | -1.32% | 9.9만 |
|---|
| 2026.07.14 | ₩163,151 | ₩164,426 | ₩162,911 | ₩163,205 | +0.03% | 11.4만 |
|---|
| 2026.07.13 | ₩163,658 | ₩163,865 | ₩160,282 | ₩161,096 | -1.57% | 10.8만 |
|---|
| 2026.07.10 | ₩166,755 | ₩166,755 | ₩164,019 | ₩165,487 | -0.76% | 8.6만 |
|---|
| 2026.07.09 | ₩166,581 | ₩167,315 | ₩164,473 | ₩166,435 | -0.09% | 7.9만 |
|---|
| 2026.07.08 | ₩165,113 | ₩166,408 | ₩162,884 | ₩165,247 | +0.08% | 9.9만 |
|---|
| 2026.07.07 | ₩171,146 | ₩171,239 | ₩165,307 | ₩166,048 | -2.98% | 10.7만 |
|---|
| 2026.07.06 | ₩172,694 | ₩175,417 | ₩172,174 | ₩173,655 | +0.56% | 9.2만 |
|---|
| 2026.07.02 | ₩175,777 | ₩177,913 | ₩169,131 | ₩170,759 | -2.85% | 12.3만 |
|---|
| 2026.07.01 | ₩175,604 | ₩177,272 | ₩173,949 | ₩174,096 | -0.86% | 13만 |
|---|
| 2026.06.30 | ₩172,427 | ₩176,765 | ₩172,427 | ₩176,471 | +2.35% | 11.9만 |
|---|
| 2026.06.29 | ₩167,542 | ₩171,560 | ₩165,474 | ₩171,360 | +2.28% | 25.8만 |
|---|
| 2026.06.26 | ₩162,938 | ₩167,175 | ₩162,938 | ₩164,966 | +1.25% | 9.5만 |
|---|
| 2026.06.25 | ₩167,356 | ₩167,784 | ₩162,791 | ₩165,287 | -1.24% | 18.8만 |
|---|
| 2026.06.24 | ₩167,836 | ₩168,810 | ₩165,006 | ₩165,794 | -1.22% | 16.1만 |
|---|
| 2026.06.23 | ₩167,729 | ₩171,186 | ₩167,729 | ₩168,650 | +0.55% | 13.8만 |
|---|
| 2026.06.22 | ₩176,485 | ₩176,485 | ₩173,015 | ₩173,562 | -1.66% | 14.8만 |
|---|
| 2026.06.18 | ₩177,779 | ₩178,166 | ₩173,762 | ₩177,739 | -0.02% | 19.2만 |
|---|
| 2026.06.17 | ₩177,713 | ₩179,635 | ₩175,190 | ₩175,430 | -1.28% | 21.5만 |
|---|
| 2026.06.16 | ₩179,514 | ₩180,535 | ₩176,645 | ₩176,645 | -1.60% | 17.8만 |
|---|
| 2026.06.15 | ₩178,433 | ₩180,422 | ₩178,340 | ₩179,768 | +0.75% | 21.5만 |
|---|
| 2026.06.12 | ₩175,604 | ₩175,604 | ₩170,225 | ₩172,721 | -1.64% | 10.9만 |
|---|
| 2026.06.11 | ₩167,582 | ₩174,002 | ₩166,858 | ₩173,829 | +3.73% | 18.7만 |
|---|
| 2026.06.10 | ₩169,558 | ₩171,893 | ₩165,741 | ₩165,967 | -2.12% | 24만 |
|---|
| 2026.06.09 | ₩177,719 | ₩178,794 | ₩165,127 | ₩172,000 | -3.22% | 24.2만 |
|---|
| 2026.06.08 | ₩176,565 | ₩177,232 | ₩174,763 | ₩175,751 | -0.46% | 16.4만 |
|---|
| 2026.06.05 | ₩182,291 | ₩182,592 | ₩171,520 | ₩172,975 | -5.11% | 43.6만 |
|---|
| 2026.06.04 | ₩183,185 | ₩187,442 | ₩182,170 | ₩186,241 | +1.67% | 23.6만 |
|---|
| 2026.06.03 | ₩187,683 | ₩188,070 | ₩184,182 | ₩185,294 | -1.27% | 22.6만 |
|---|
| 2026.06.02 | ₩186,882 | ₩189,364 | ₩186,308 | ₩189,324 | +1.31% | 31.5만 |
|---|
| 2026.06.01 | ₩187,856 | ₩188,350 | ₩185,220 | ₩186,708 | -0.61% | 28.9만 |
|---|
| 2026.05.29 | ₩191,340 | ₩191,340 | ₩186,122 | ₩190,686 | -0.34% | 31.7만 |
|---|
| 2026.05.28 | ₩187,589 | ₩192,749 | ₩187,402 | ₩191,954 | +2.33% | 28.6만 |
|---|
| 2026.05.27 | ₩188,831 | ₩188,924 | ₩184,186 | ₩186,668 | -1.15% | 15.1만 |
|---|
| 2026.05.26 | ₩186,775 | ₩188,110 | ₩184,773 | ₩186,401 | -0.20% | 32.3만 |
|---|
| 2026.05.22 | ₩180,062 | ₩182,758 | ₩180,062 | ₩181,850 | +0.99% | 23.3만 |
|---|
| 2026.05.21 | ₩176,271 | ₩178,897 | ₩175,217 | ₩178,126 | +1.05% | 16.8만 |
|---|
| 2026.05.20 | ₩174,189 | ₩178,433 | ₩173,121 | ₩178,327 | +2.38% | 30.7만 |
|---|
| 2026.05.19 | ₩173,655 | ₩174,630 | ₩169,399 | ₩173,001 | -0.38% | 17.3만 |
|---|
| 2026.05.18 | ₩177,472 | ₩178,666 | ₩173,215 | ₩175,590 | -1.06% | 17.6만 |
|---|
| 2026.05.15 | ₩179,181 | ₩179,181 | ₩176,071 | ₩176,271 | -1.62% | 22.9만 |
|---|
| 2026.05.14 | ₩181,230 | ₩184,560 | ₩180,435 | ₩183,625 | +1.32% | 29.1만 |
|---|
| 2026.05.13 | ₩181,516 | ₩183,352 | ₩177,913 | ₩182,331 | +0.45% | 18.1만 |
|---|
| 2026.05.12 | ₩180,802 | ₩181,974 | ₩176,458 | ₩180,849 | +0.03% | 36.2만 |
|---|
| 2026.05.11 | ₩178,393 | ₩184,760 | ₩178,393 | ₩183,118 | +2.65% | 50.1만 |
|---|
| 2026.05.08 | ₩176,031 | ₩180,022 | ₩175,510 | ₩180,008 | +2.26% | 19.7만 |
|---|
| 2026.05.07 | ₩178,941 | ₩178,941 | ₩172,721 | ₩174,149 | -2.68% | 20.7만 |
|---|
| 2026.05.06 | ₩173,428 | ₩178,847 | ₩173,161 | ₩178,807 | +3.10% | 20.5만 |
|---|
| 2026.05.05 | ₩172,294 | ₩173,095 | ₩169,651 | ₩170,038 | -1.31% | 16.9만 |
|---|
| 2026.05.04 | ₩172,214 | ₩172,934 | ₩169,651 | ₩171,039 | -0.68% | 16.5만 |
|---|
| 2026.05.01 | ₩172,174 | ₩173,148 | ₩170,145 | ₩171,893 | -0.16% | 11만 |
|---|
| 2026.04.30 | ₩167,182 | ₩172,200 | ₩166,762 | ₩171,893 | +2.82% | 15.1만 |
|---|
| 2026.04.29 | ₩166,835 | ₩166,875 | ₩163,365 | ₩164,513 | -1.39% | 17.6만 |
|---|
| 2026.04.28 | ₩170,025 | ₩171,696 | ₩167,940 | ₩169,398 | -0.37% | 14.7만 |
|---|
| 2026.04.27 | ₩172,854 | ₩173,709 | ₩170,772 | ₩173,669 | +0.47% | 12.9만 |
|---|
| 2026.04.24 | ₩174,443 | ₩174,443 | ₩170,986 | ₩172,387 | -1.18% | 16.9만 |
|---|
| 2026.04.23 | ₩173,642 | ₩174,576 | ₩168,610 | ₩171,800 | -1.06% | 15.4만 |
|---|
| 2026.04.22 | ₩174,977 | ₩175,791 | ₩173,255 | ₩174,803 | -0.10% | 11.5만 |
|---|
| 2026.04.21 | ₩174,042 | ₩175,457 | ₩171,119 | ₩171,720 | -1.33% | 17.4만 |
|---|
| 2026.04.20 | ₩172,628 | ₩173,829 | ₩170,946 | ₩173,095 | +0.27% | 17.6만 |
|---|
| 2026.04.17 | ₩173,735 | ₩175,817 | ₩172,561 | ₩173,268 | -0.27% | 22.7만 |
|---|
| 2026.04.16 | ₩170,639 | ₩171,333 | ₩167,581 | ₩171,173 | +0.31% | 13.6만 |
|---|
| 2026.04.15 | ₩165,887 | ₩168,664 | ₩165,576 | ₩168,557 | +1.61% | 16.7만 |
|---|
| 2026.04.14 | ₩164,112 | ₩165,327 | ₩163,565 | ₩164,846 | +0.45% | 17.8만 |
|---|
| 2026.04.13 | ₩158,053 | ₩162,337 | ₩158,053 | ₩162,204 | +2.63% | 27만 |
|---|
| 2026.04.10 | ₩158,620 | ₩160,162 | ₩158,240 | ₩159,067 | +0.28% | 10.7만 |
|---|
| 2026.04.09 | ₩159,040 | ₩160,001 | ₩157,132 | ₩157,746 | -0.81% | 11.6만 |
|---|
| 2026.04.08 | ₩162,484 | ₩163,298 | ₩158,413 | ₩159,855 | -1.62% | 23.5만 |
|---|
| 2026.04.07 | ₩153,435 | ₩154,035 | ₩150,632 | ₩153,955 | +0.34% | 13.3만 |
|---|
| 2026.04.06 | ₩154,116 | ₩156,158 | ₩153,128 | ₩154,776 | +0.43% | 12만 |
|---|
| 2026.04.02 | ₩147,549 | ₩154,890 | ₩147,549 | ₩153,355 | +3.93% | 18만 |
|---|
| 2026.04.01 | ₩152,754 | ₩154,990 | ₩152,227 | ₩152,834 | +0.05% | 20.3만 |
|---|
| 2026.03.31 | ₩144,573 | ₩150,525 | ₩144,573 | ₩150,085 | +3.81% | 23.6만 |
|---|
| 2026.03.30 | ₩148,657 | ₩148,657 | ₩140,942 | ₩142,090 | -4.42% | 36.6만 |
|---|
| 2026.03.27 | ₩150,579 | ₩150,645 | ₩146,775 | ₩147,108 | -2.30% | 14.7만 |
|---|
| 2026.03.26 | ₩156,331 | ₩156,491 | ₩151,833 | ₩151,940 | -2.81% | 15.8만 |
|---|
| 2026.03.25 | ₩158,493 | ₩160,235 | ₩157,826 | ₩158,854 | +0.23% | 13.9만 |
|---|
| 2026.03.24 | ₩155,343 | ₩156,745 | ₩154,009 | ₩155,370 | +0.02% | 13.4만 |
|---|
| 2026.03.23 | ₩155,023 | ₩158,733 | ₩155,023 | ₩156,665 | +1.06% | 17만 |
|---|
| 2026.03.20 | ₩157,999 | ₩158,253 | ₩151,166 | ₩153,034 | -3.14% | 24만 |
|---|
| 2026.03.19 | ₩155,931 | ₩159,961 | ₩154,689 | ₩158,787 | +1.83% | 16.7만 |
|---|
| 2026.03.18 | ₩161,336 | ₩162,264 | ₩158,760 | ₩158,760 | -1.60% | 11만 |
|---|
| 2026.03.17 | ₩160,202 | ₩162,631 | ₩159,708 | ₩162,631 | +1.52% | 9.8만 |
|---|
| 2026.03.16 | ₩158,467 | ₩160,562 | ₩157,626 | ₩159,161 | +0.44% | 11.6만 |
|---|
| 2026.03.13 | ₩160,162 | ₩161,056 | ₩156,158 | ₩156,518 | -2.28% | 21.6만 |
|---|
| 2026.03.12 | ₩161,042 | ₩161,349 | ₩157,492 | ₩158,573 | -1.53% | 14.3만 |
|---|
| 2026.03.11 | ₩160,482 | ₩163,752 | ₩160,482 | ₩162,084 | +1.00% | 11.8만 |
|---|
| 2026.03.10 | ₩162,337 | ₩164,166 | ₩160,989 | ₩161,309 | -0.63% | 19.4만 |
|---|
| 2026.03.09 | ₩156,278 | ₩162,831 | ₩155,490 | ₩162,391 | +3.91% | 19.9만 |
|---|
| 2026.03.06 | ₩158,280 | ₩161,750 | ₩157,759 | ₩158,427 | +0.09% | 22.9만 |
|---|
| 2026.03.05 | ₩162,871 | ₩163,965 | ₩157,939 | ₩161,349 | -0.93% | 16.4만 |
|---|
| 2026.03.04 | ₩162,764 | ₩164,586 | ₩161,149 | ₩163,765 | +0.62% | 15.8만 |
|---|
| 2026.03.03 | ₩160,856 | ₩163,045 | ₩157,345 | ₩161,283 | +0.27% | 23.1만 |
|---|
| 2026.03.02 | ₩161,723 | ₩167,089 | ₩161,619 | ₩165,367 | +2.25% | 27만 |
|---|
| 2026.02.27 | ₩162,724 | ₩163,485 | ₩160,535 | ₩163,418 | +0.43% | 19만 |
|---|
| 2026.02.26 | ₩166,715 | ₩166,715 | ₩163,351 | ₩166,328 | -0.23% | 13.6만 |
|---|
| 2026.02.25 | ₩167,796 | ₩167,836 | ₩166,154 | ₩166,608 | -0.71% | 11.9만 |
|---|
| 2026.02.24 | ₩163,712 | ₩166,668 | ₩161,950 | ₩166,515 | +1.71% | 17.9만 |
|---|
| 2026.02.23 | ₩164,793 | ₩165,727 | ₩162,431 | ₩164,339 | -0.28% | 15.1만 |
|---|
| 2026.02.20 | ₩168,236 | ₩170,292 | ₩165,667 | ₩166,802 | -0.85% | 18.8만 |
|---|
| 2026.02.19 | ₩165,260 | ₩169,117 | ₩164,646 | ₩169,011 | +2.27% | 16.9만 |
|---|
| 2026.02.18 | ₩163,565 | ₩167,703 | ₩163,565 | ₩165,614 | +1.25% | 14.4만 |
|---|
| 2026.02.17 | ₩160,842 | ₩164,397 | ₩159,187 | ₩163,018 | +1.35% | 16.2만 |
|---|
| 2026.02.13 | ₩160,736 | ₩164,226 | ₩159,642 | ₩162,657 | +1.20% | 19.3만 |
|---|
| 2026.02.12 | ₩165,434 | ₩166,228 | ₩160,322 | ₩160,976 | -2.69% | 30.1만 |
|---|
| 2026.02.11 | ₩168,330 | ₩168,330 | ₩161,983 | ₩164,526 | -2.26% | 21.5만 |
|---|
| 2026.02.10 | ₩168,664 | ₩169,651 | ₩166,048 | ₩166,194 | -1.46% | 18.9만 |
|---|
| 2026.02.09 | ₩163,645 | ₩169,331 | ₩163,004 | ₩168,530 | +2.99% | 31.7만 |
|---|
| 2026.02.06 | ₩157,532 | ₩164,286 | ₩157,399 | ₩163,912 | +4.05% | 48.3만 |
|---|
| 2026.02.05 | ₩156,158 | ₩159,354 | ₩153,528 | ₩154,396 | -1.13% | 47.5만 |
|---|
| 2026.02.04 | ₩167,763 | ₩167,916 | ₩155,971 | ₩159,387 | -4.99% | 53.3만 |
|---|
| 2026.02.03 | ₩167,369 | ₩169,061 | ₩164,019 | ₩168,857 | +0.89% | 31.3만 |
|---|
| 2026.02.02 | ₩163,672 | ₩165,540 | ₩162,764 | ₩163,512 | -0.10% | 38.5만 |
|---|
| 2026.01.30 | ₩168,276 | ₩170,505 | ₩164,339 | ₩165,394 | -1.71% | 29.9만 |
|---|
| 2026.01.29 | ₩174,496 | ₩174,496 | ₩166,928 | ₩170,572 | -2.25% | 40.5만 |
|---|
| 2026.01.28 | ₩175,297 | ₩175,297 | ₩172,567 | ₩174,149 | -0.65% | 34.8만 |
|---|
| 2026.01.27 | ₩171,827 | ₩173,842 | ₩171,173 | ₩173,629 | +1.05% | 18.1만 |
|---|
| 2026.01.26 | ₩172,988 | ₩173,015 | ₩169,998 | ₩170,172 | -1.63% | 37.1만 |
|---|
| 2026.01.23 | ₩175,590 | ₩175,817 | ₩172,781 | ₩173,829 | -1.00% | 26.2만 |
|---|
| 2026.01.22 | ₩175,951 | ₩175,951 | ₩172,414 | ₩174,803 | -0.65% | 32.4만 |
|---|
| 2026.01.21 | ₩174,429 | ₩174,977 | ₩168,877 | ₩173,655 | -0.44% | 46.1만 |
|---|
| 2026.01.20 | ₩174,696 | ₩178,046 | ₩171,970 | ₩172,648 | -1.17% | 57.6만 |
|---|
| 2026.01.16 | ₩177,866 | ₩180,422 | ₩177,432 | ₩178,914 | +0.59% | 38.7만 |
|---|
| 2026.01.15 | ₩176,952 | ₩178,727 | ₩175,978 | ₩176,551 | -0.23% | 57.5만 |
|---|
| 2026.01.14 | ₩173,308 | ₩176,285 | ₩171,573 | ₩176,218 | +1.68% | 29.9만 |
|---|
| 2026.01.13 | ₩176,952 | ₩176,952 | ₩173,395 | ₩174,416 | -1.43% | 34.9만 |
|---|
| 2026.01.12 | ₩172,587 | ₩176,018 | ₩172,494 | ₩175,484 | +1.68% | 52.2만 |
|---|
| 2026.01.09 | ₩170,906 | ₩173,588 | ₩169,771 | ₩172,494 | +0.93% | 39.5만 |
|---|
| 2026.01.08 | ₩168,890 | ₩172,214 | ₩168,483 | ₩169,344 | +0.27% | 44.1만 |
|---|
| 2026.01.07 | ₩168,170 | ₩168,957 | ₩166,581 | ₩166,655 | -0.90% | 30.2만 |
|---|
| 2026.01.06 | ₩165,500 | ₩168,450 | ₩163,872 | ₩168,343 | +1.72% | 44.1만 |
|---|
| 2026.01.05 | ₩160,562 | ₩165,167 | ₩160,562 | ₩164,833 | +2.66% | 59.5만 |
|---|
| 2026.01.02 | ₩155,537 | ₩158,293 | ₩154,422 | ₩158,080 | +1.63% | 40.5만 |
|---|
| 2025.12.31 | ₩154,930 | ₩154,930 | ₩152,741 | ₩153,034 | -1.22% | 22.9만 |
|---|
| 2025.12.30 | ₩156,064 | ₩156,344 | ₩154,156 | ₩154,156 | -1.22% | 12.6만 |
|---|
| 2025.12.29 | ₩154,983 | ₩156,458 | ₩154,479 | ₩154,956 | -0.02% | 14.4만 |
|---|
| 2025.12.26 | ₩158,814 | ₩159,040 | ₩155,904 | ₩156,291 | -1.59% | 20.5만 |
|---|
| 2025.12.24 | ₩160,442 | ₩160,442 | ₩158,133 | ₩159,468 | -0.61% | 11.1만 |
|---|
| 2025.12.23 | ₩158,854 | ₩160,322 | ₩158,373 | ₩159,815 | +0.60% | 23.2만 |
|---|
| 2025.12.22 | ₩158,693 | ₩160,869 | ₩158,427 | ₩160,175 | +0.93% | 58.3만 |
|---|
| 2025.12.19 | ₩151,967 | ₩156,438 | ₩151,913 | ₩156,064 | +2.70% | 53.9만 |
|---|
| 2025.12.18 | ₩150,111 | ₩151,761 | ₩149,311 | ₩150,565 | +0.30% | 17.2만 |
|---|
| 2025.12.17 | ₩152,180 | ₩152,721 | ₩146,376 | ₩146,535 | -3.71% | 28.5만 |
|---|
| 2025.12.16 | ₩150,245 | ₩152,007 | ₩149,351 | ₩151,766 | +1.01% | 18.3만 |
|---|
| 2025.12.15 | ₩154,422 | ₩155,263 | ₩150,940 | ₩150,992 | -2.22% | 20.5만 |
|---|
| 2025.12.12 | ₩156,465 | ₩157,252 | ₩151,126 | ₩152,901 | -2.28% | 24.2만 |
|---|
| 2025.12.11 | ₩153,862 | ₩156,758 | ₩151,580 | ₩156,758 | +1.88% | 25.6만 |
|---|
| 2025.12.10 | ₩153,395 | ₩155,677 | ₩151,686 | ₩154,689 | +0.84% | 23.6만 |
|---|
| 2025.12.09 | ₩152,514 | ₩154,368 | ₩152,220 | ₩153,555 | +0.68% | 20.6만 |
|---|
| 2025.12.08 | ₩153,568 | ₩153,849 | ₩151,867 | ₩153,101 | -0.30% | 15.2만 |
|---|
| 2025.12.05 | ₩153,542 | ₩153,942 | ₩152,087 | ₩152,941 | -0.39% | 29.4만 |
|---|
| 2025.12.04 | ₩149,911 | ₩153,301 | ₩149,391 | ₩153,195 | +2.19% | 37.3만 |
|---|
| 2025.12.03 | ₩146,094 | ₩149,965 | ₩145,480 | ₩149,965 | +2.65% | 34.8만 |
|---|
| 2025.12.02 | ₩145,881 | ₩147,656 | ₩144,960 | ₩145,520 | -0.25% | 12.3만 |
|---|
| 2025.12.01 | ₩145,173 | ₩146,293 | ₩144,255 | ₩144,819 | -0.24% | 11.5만 |
|---|
| 2025.11.28 | ₩146,308 | ₩147,002 | ₩145,832 | ₩146,761 | +0.31% | 9만 |
|---|
| 2025.11.26 | ₩144,826 | ₩146,401 | ₩144,266 | ₩145,694 | +0.60% | 19.4만 |
|---|
| 2025.11.25 | ₩141,663 | ₩143,730 | ₩138,820 | ₩143,438 | +1.25% | 11만 |
|---|
| 2025.11.24 | ₩137,545 | ₩141,875 | ₩137,272 | ₩141,543 | +2.91% | 16.7만 |
|---|
| 2025.11.21 | ₩135,537 | ₩137,632 | ₩131,266 | ₩136,137 | +0.44% | 41.7만 |
|---|
| 2025.11.20 | ₩145,293 | ₩145,947 | ₩135,056 | ₩135,150 | -6.98% | 35.6만 |
|---|
| 2025.11.19 | ₩140,902 | ₩143,144 | ₩139,527 | ₩140,889 | -0.01% | 16.3만 |
|---|
| 2025.11.18 | ₩140,328 | ₩142,290 | ₩138,380 | ₩140,568 | +0.17% | 29.6만 |
|---|
| 2025.11.17 | ₩143,985 | ₩145,534 | ₩140,585 | ₩142,237 | -1.21% | 27.2만 |
|---|
| 2025.11.14 | ₩140,302 | ₩147,108 | ₩140,155 | ₩144,786 | +3.20% | 26.7만 |
|---|
| 2025.11.13 | ₩150,832 | ₩151,112 | ₩144,039 | ₩144,626 | -4.11% | 34.8만 |
|---|
| 2025.11.12 | ₩154,996 | ₩155,564 | ₩152,134 | ₩153,168 | -1.18% | 15.6만 |
|---|
| 2025.11.11 | ₩154,516 | ₩154,665 | ₩152,220 | ₩153,662 | -0.55% | 18.7만 |
|---|
| 2025.11.10 | ₩156,278 | ₩156,278 | ₩153,488 | ₩155,450 | -0.53% | 30.1만 |
|---|
| 2025.11.07 | ₩148,029 | ₩151,433 | ₩144,933 | ₩151,153 | +2.11% | 58.6만 |
|---|
| 2025.11.06 | ₩158,120 | ₩158,146 | ₩150,805 | ₩151,433 | -4.23% | 43.9만 |
|---|
| 2025.11.05 | ₩157,666 | ₩159,614 | ₩155,343 | ₩158,427 | +0.48% | 53.8만 |
|---|
| 2025.11.04 | ₩160,162 | ₩162,377 | ₩158,413 | ₩158,427 | -1.08% | 45.5만 |
|---|
| 2025.11.03 | ₩166,822 | ₩166,822 | ₩163,632 | ₩165,527 | -0.78% | 26.2만 |
|---|
| 2025.10.31 | ₩165,140 | ₩166,637 | ₩163,245 | ₩165,794 | +0.40% | 31.4만 |
|---|
| 2025.10.30 | ₩164,166 | ₩165,233 | ₩162,537 | ₩162,537 | -0.99% | 26.8만 |
|---|
| 2025.10.29 | ₩164,886 | ₩167,255 | ₩163,768 | ₩166,421 | +0.93% | 65.3만 |
|---|
| 2025.10.28 | ₩162,871 | ₩163,952 | ₩161,576 | ₩161,750 | -0.69% | 32.8만 |
|---|
| 2025.10.27 | ₩162,537 | ₩162,835 | ₩160,762 | ₩161,790 | -0.46% | 25.2만 |
|---|
| 2025.10.24 | ₩159,935 | ₩160,162 | ₩158,360 | ₩159,067 | -0.54% | 23만 |
|---|
| 2025.10.23 | ₩153,008 | ₩157,599 | ₩152,554 | ₩156,998 | +2.61% | 26.1만 |
|---|
| 2025.10.22 | ₩157,492 | ₩157,759 | ₩150,218 | ₩153,168 | -2.75% | 39.6만 |
|---|
| 2025.10.21 | ₩158,840 | ₩159,768 | ₩156,723 | ₩158,360 | -0.30% | 15.7만 |
|---|
| 2025.10.20 | ₩158,120 | ₩159,508 | ₩157,666 | ₩158,840 | +0.46% | 26.6만 |
|---|
| 2025.10.17 | ₩155,584 | ₩157,105 | ₩152,767 | ₩155,143 | -0.28% | 31.2만 |
|---|
| 2025.10.16 | ₩162,671 | ₩163,525 | ₩157,119 | ₩157,679 | -3.07% | 34.6만 |
|---|
| 2025.10.15 | ₩164,579 | ₩165,741 | ₩158,547 | ₩161,390 | -1.94% | 48.1만 |
|---|
| 2025.10.14 | ₩157,345 | ₩163,165 | ₩154,463 | ₩161,136 | +2.41% | 31.9만 |
|---|
| 2025.10.13 | ₩159,401 | ₩161,256 | ₩157,853 | ₩160,362 | +0.60% | 36만 |
|---|
| 2025.10.10 | ₩162,577 | ₩164,473 | ₩154,529 | ₩154,756 | -4.81% | 62.7만 |
|---|