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 | ₩165,969 | ₩166,370 | ₩164,432 | ₩165,140 | -0.50% | 9.8만 |
| 2026.10.08 | ₩165,782 | ₩166,197 | ₩162,292 | ₩163,750 | -1.23% | 12.6만 |
| 2026.10.07 | ₩167,494 | ₩167,868 | ₩165,434 | ₩167,119 | -0.22% | 13.2만 |
| 2026.10.06 | ₩169,847 | ₩170,763 | ₩169,486 | ₩170,074 | +0.13% | 13.3만 |
| 2026.10.05 | ₩166,758 | ₩168,357 | ₩165,769 | ₩168,256 | +0.90% | 15.1만 |
| 2026.10.02 | ₩164,485 | ₩167,346 | ₩164,485 | ₩166,437 | +1.19% | 21.9만 |
| 2026.10.01 | ₩162,881 | ₩163,750 | ₩161,784 | ₩162,359 | -0.32% | 11.1만 |
| 2026.09.30 | ₩162,466 | ₩163,710 | ₩162,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,119 |
| -0.21% |
| 11.7만 |
| 2026.09.29 | ₩164,084 | ₩164,244 | ₩161,724 | ₩162,078 | -1.22% | 6만 |
|---|
| 2026.09.28 | ₩164,926 | ₩165,053 | ₩162,827 | ₩162,948 | -1.20% | 7.2만 |
|---|
| 2026.09.25 | ₩167,881 | ₩167,881 | ₩165,555 | ₩166,357 | -0.91% | 9.1만 |
|---|
| 2026.09.24 | ₩165,007 | ₩167,547 | ₩164,539 | ₩166,972 | +1.19% | 7.2만 |
|---|
| 2026.09.23 | ₩168,496 | ₩169,111 | ₩166,350 | ₩166,758 | -1.03% | 9.2만 |
|---|
| 2026.09.22 | ₩168,149 | ₩169,379 | ₩167,320 | ₩169,098 | +0.56% | 7.1만 |
|---|
| 2026.09.21 | ₩165,515 | ₩168,109 | ₩165,515 | ₩167,788 | +1.37% | 12.3만 |
|---|
| 2026.09.18 | ₩164,365 | ₩165,126 | ₩162,078 | ₩163,389 | -0.59% | 6.8만 |
|---|
| 2026.09.17 | ₩162,774 | ₩164,458 | ₩162,734 | ₩163,817 | +0.64% | 6.9만 |
|---|
| 2026.09.16 | ₩159,672 | ₩161,244 | ₩157,746 | ₩159,632 | -0.03% | 6.6만 |
|---|
| 2026.09.15 | ₩160,260 | ₩160,808 | ₩158,054 | ₩159,043 | -0.76% | 8.5만 |
|---|
| 2026.09.14 | ₩159,043 | ₩161,343 | ₩158,849 | ₩159,906 | +0.54% | 9.4만 |
|---|
| 2026.09.11 | ₩162,225 | ₩163,041 | ₩161,610 | ₩162,266 | +0.02% | 7.6만 |
|---|
| 2026.09.10 | ₩161,156 | ₩163,843 | ₩160,915 | ₩161,102 | -0.03% | 17.4만 |
|---|
| 2026.09.09 | ₩165,073 | ₩166,009 | ₩162,881 | ₩163,161 | -1.16% | 7.6만 |
|---|
| 2026.09.08 | ₩163,964 | ₩166,738 | ₩163,964 | ₩165,862 | +1.16% | 11만 |
|---|
| 2026.09.04 | ₩163,576 | ₩164,458 | ₩162,680 | ₩163,456 | -0.07% | 13.5만 |
|---|
| 2026.09.03 | ₩162,346 | ₩164,926 | ₩162,346 | ₩164,204 | +1.14% | 12.1만 |
|---|
| 2026.09.02 | ₩160,487 | ₩160,902 | ₩159,444 | ₩160,768 | +0.17% | 9.5만 |
|---|
| 2026.09.01 | ₩161,116 | ₩161,604 | ₩160,113 | ₩160,648 | -0.29% | 6.8만 |
|---|
| 2026.08.31 | ₩162,439 | ₩163,981 | ₩162,439 | ₩163,790 | +0.83% | 7.4만 |
|---|
| 2026.08.28 | ₩165,836 | ₩166,243 | ₩162,894 | ₩163,549 | -1.38% | 4.8만 |
|---|
| 2026.08.27 | ₩164,512 | ₩166,183 | ₩164,017 | ₩166,009 | +0.91% | 8.9만 |
|---|
| 2026.08.26 | ₩163,188 | ₩165,060 | ₩162,700 | ₩163,563 | +0.23% | 5.7만 |
|---|
| 2026.08.25 | ₩164,525 | ₩164,860 | ₩162,954 | ₩164,111 | -0.25% | 8.4만 |
|---|
| 2026.08.24 | ₩166,116 | ₩166,116 | ₩162,894 | ₩162,894 | -1.94% | 8.2만 |
|---|
| 2026.08.21 | ₩166,638 | ₩168,683 | ₩165,688 | ₩167,908 | +0.76% | 9.4만 |
|---|
| 2026.08.20 | ₩166,919 | ₩167,440 | ₩164,057 | ₩165,368 | -0.93% | 6.2만 |
|---|
| 2026.08.19 | ₩169,379 | ₩169,744 | ₩165,368 | ₩168,483 | -0.53% | 9만 |
|---|
| 2026.08.18 | ₩170,154 | ₩171,716 | ₩168,884 | ₩169,539 | -0.36% | 9.2만 |
|---|
| 2026.08.17 | ₩174,580 | ₩175,810 | ₩174,112 | ₩174,446 | -0.08% | 7.2만 |
|---|
| 2026.08.14 | ₩175,556 | ₩176,492 | ₩172,935 | ₩174,339 | -0.69% | 6.6만 |
|---|
| 2026.08.13 | ₩171,879 | ₩175,029 | ₩171,879 | ₩173,952 | +1.21% | 10.2만 |
|---|
| 2026.08.12 | ₩173,363 | ₩173,684 | ₩171,090 | ₩172,387 | -0.56% | 9만 |
|---|
| 2026.08.11 | ₩170,890 | ₩172,454 | ₩170,241 | ₩171,545 | +0.38% | 9.9만 |
|---|
| 2026.08.10 | ₩172,040 | ₩172,467 | ₩170,168 | ₩170,997 | -0.61% | 10.6만 |
|---|
| 2026.08.07 | ₩166,718 | ₩171,037 | ₩166,090 | ₩170,943 | +2.53% | 19만 |
|---|
| 2026.08.06 | ₩162,399 | ₩166,798 | ₩161,824 | ₩164,726 | +1.43% | 19만 |
|---|
| 2026.08.05 | ₩166,584 | ₩167,667 | ₩163,509 | ₩163,656 | -1.76% | 13.1만 |
|---|
| 2026.08.04 | ₩162,119 | ₩167,821 | ₩161,343 | ₩166,905 | +2.95% | 18.1만 |
|---|
| 2026.08.03 | ₩153,468 | ₩158,656 | ₩152,986 | ₩158,602 | +3.35% | 19.5만 |
|---|
| 2026.07.31 | ₩155,152 | ₩156,316 | ₩151,088 | ₩153,855 | -0.84% | 13.3만 |
|---|
| 2026.07.30 | ₩148,721 | ₩152,545 | ₩148,440 | ₩152,398 | +2.47% | 15.1만 |
|---|
| 2026.07.29 | ₩152,518 | ₩152,826 | ₩146,355 | ₩146,488 | -3.95% | 30.7만 |
|---|
| 2026.07.28 | ₩150,673 | ₩151,973 | ₩147,581 | ₩151,877 | +0.80% | 16.5만 |
|---|
| 2026.07.27 | ₩154,163 | ₩154,738 | ₩150,299 | ₩153,588 | -0.37% | 16만 |
|---|
| 2026.07.24 | ₩156,289 | ₩156,289 | ₩152,024 | ₩152,445 | -2.46% | 12.4만 |
|---|
| 2026.07.23 | ₩156,383 | ₩158,482 | ₩154,722 | ₩156,235 | -0.09% | 10.7만 |
|---|
| 2026.07.22 | ₩159,952 | ₩161,905 | ₩159,297 | ₩159,297 | -0.41% | 11.3만 |
|---|
| 2026.07.21 | ₩158,415 | ₩161,570 | ₩157,947 | ₩160,581 | +1.37% | 8.5만 |
|---|
| 2026.07.20 | ₩157,131 | ₩158,321 | ₩155,874 | ₩155,941 | -0.76% | 13.2만 |
|---|
| 2026.07.17 | ₩153,728 | ₩157,412 | ₩152,117 | ₩155,286 | +1.01% | 13.1만 |
|---|
| 2026.07.16 | ₩160,962 | ₩161,009 | ₩157,325 | ₩157,960 | -1.86% | 12.4만 |
|---|
| 2026.07.15 | ₩164,646 | ₩166,504 | ₩160,287 | ₩162,480 | -1.32% | 9.9만 |
|---|
| 2026.07.14 | ₩163,442 | ₩164,719 | ₩163,202 | ₩163,496 | +0.03% | 11.4만 |
|---|
| 2026.07.13 | ₩163,950 | ₩164,158 | ₩160,568 | ₩161,383 | -1.57% | 10.8만 |
|---|
| 2026.07.10 | ₩167,052 | ₩167,052 | ₩164,311 | ₩165,782 | -0.76% | 8.6만 |
|---|
| 2026.07.09 | ₩166,878 | ₩167,614 | ₩164,766 | ₩166,731 | -0.09% | 7.9만 |
|---|
| 2026.07.08 | ₩165,408 | ₩166,705 | ₩163,175 | ₩165,541 | +0.08% | 9.9만 |
|---|
| 2026.07.07 | ₩171,451 | ₩171,545 | ₩165,602 | ₩166,344 | -2.98% | 10.7만 |
|---|
| 2026.07.06 | ₩173,002 | ₩175,730 | ₩172,481 | ₩173,965 | +0.56% | 9.2만 |
|---|
| 2026.07.02 | ₩176,091 | ₩178,230 | ₩169,432 | ₩171,063 | -2.85% | 12.3만 |
|---|
| 2026.07.01 | ₩175,917 | ₩177,588 | ₩174,259 | ₩174,406 | -0.86% | 13만 |
|---|
| 2026.06.30 | ₩172,735 | ₩177,080 | ₩172,735 | ₩176,786 | +2.35% | 11.9만 |
|---|
| 2026.06.29 | ₩167,841 | ₩171,866 | ₩165,769 | ₩171,665 | +2.28% | 25.8만 |
|---|
| 2026.06.26 | ₩163,228 | ₩167,473 | ₩163,228 | ₩165,261 | +1.25% | 9.5만 |
|---|
| 2026.06.25 | ₩167,654 | ₩168,083 | ₩163,081 | ₩165,582 | -1.24% | 18.8만 |
|---|
| 2026.06.24 | ₩168,135 | ₩169,111 | ₩165,301 | ₩166,090 | -1.22% | 16.1만 |
|---|
| 2026.06.23 | ₩168,028 | ₩171,491 | ₩168,028 | ₩168,951 | +0.55% | 13.8만 |
|---|
| 2026.06.22 | ₩176,799 | ₩176,799 | ₩173,323 | ₩173,871 | -1.66% | 14.8만 |
|---|
| 2026.06.18 | ₩178,096 | ₩178,484 | ₩174,072 | ₩178,056 | -0.02% | 19.2만 |
|---|
| 2026.06.17 | ₩178,030 | ₩179,955 | ₩175,502 | ₩175,743 | -1.28% | 21.5만 |
|---|
| 2026.06.16 | ₩179,835 | ₩180,857 | ₩176,960 | ₩176,960 | -1.60% | 17.8만 |
|---|
| 2026.06.15 | ₩178,752 | ₩180,744 | ₩178,658 | ₩180,089 | +0.75% | 21.5만 |
|---|
| 2026.06.12 | ₩175,917 | ₩175,917 | ₩170,529 | ₩173,029 | -1.64% | 10.9만 |
|---|
| 2026.06.11 | ₩167,881 | ₩174,313 | ₩167,155 | ₩174,139 | +3.73% | 18.7만 |
|---|
| 2026.06.10 | ₩169,860 | ₩172,200 | ₩166,036 | ₩166,263 | -2.12% | 24만 |
|---|
| 2026.06.09 | ₩178,036 | ₩179,113 | ₩165,421 | ₩172,307 | -3.22% | 24.2만 |
|---|
| 2026.06.08 | ₩176,880 | ₩177,548 | ₩175,075 | ₩176,064 | -0.46% | 16.4만 |
|---|
| 2026.06.05 | ₩182,616 | ₩182,918 | ₩171,826 | ₩173,283 | -5.11% | 43.6만 |
|---|
| 2026.06.04 | ₩183,511 | ₩187,777 | ₩182,495 | ₩186,573 | +1.67% | 23.6만 |
|---|
| 2026.06.03 | ₩188,017 | ₩188,405 | ₩184,510 | ₩185,624 | -1.27% | 22.6만 |
|---|
| 2026.06.02 | ₩187,215 | ₩189,702 | ₩186,640 | ₩189,662 | +1.31% | 31.5만 |
|---|
| 2026.06.01 | ₩188,191 | ₩188,686 | ₩185,550 | ₩187,041 | -0.61% | 28.9만 |
|---|
| 2026.05.29 | ₩191,681 | ₩191,681 | ₩186,454 | ₩191,026 | -0.34% | 31.7만 |
|---|
| 2026.05.28 | ₩187,924 | ₩193,093 | ₩187,737 | ₩192,296 | +2.33% | 28.6만 |
|---|
| 2026.05.27 | ₩189,167 | ₩189,261 | ₩184,514 | ₩187,001 | -1.15% | 15.1만 |
|---|
| 2026.05.26 | ₩187,108 | ₩188,445 | ₩185,103 | ₩186,734 | -0.20% | 32.3만 |
|---|
| 2026.05.22 | ₩180,383 | ₩183,084 | ₩180,383 | ₩182,174 | +0.99% | 23.3만 |
|---|
| 2026.05.21 | ₩176,586 | ₩179,216 | ₩175,529 | ₩178,444 | +1.05% | 16.8만 |
|---|
| 2026.05.20 | ₩174,500 | ₩178,752 | ₩173,430 | ₩178,645 | +2.38% | 30.7만 |
|---|
| 2026.05.19 | ₩173,965 | ₩174,941 | ₩169,701 | ₩173,310 | -0.38% | 17.3만 |
|---|
| 2026.05.18 | ₩177,789 | ₩178,984 | ₩173,524 | ₩175,904 | -1.06% | 17.6만 |
|---|
| 2026.05.15 | ₩179,500 | ₩179,500 | ₩176,385 | ₩176,586 | -1.62% | 22.9만 |
|---|
| 2026.05.14 | ₩181,553 | ₩184,889 | ₩180,757 | ₩183,953 | +1.32% | 29.1만 |
|---|
| 2026.05.13 | ₩181,840 | ₩183,679 | ₩178,230 | ₩182,656 | +0.45% | 18.1만 |
|---|
| 2026.05.12 | ₩181,125 | ₩182,299 | ₩176,773 | ₩181,172 | +0.03% | 36.2만 |
|---|
| 2026.05.11 | ₩178,711 | ₩185,089 | ₩178,711 | ₩183,445 | +2.65% | 50.1만 |
|---|
| 2026.05.08 | ₩176,345 | ₩180,343 | ₩175,823 | ₩180,329 | +2.26% | 19.7만 |
|---|
| 2026.05.07 | ₩179,260 | ₩179,260 | ₩173,029 | ₩174,460 | -2.68% | 20.7만 |
|---|
| 2026.05.06 | ₩173,738 | ₩179,166 | ₩173,470 | ₩179,126 | +3.10% | 20.5만 |
|---|
| 2026.05.05 | ₩172,601 | ₩173,403 | ₩169,954 | ₩170,341 | -1.31% | 16.9만 |
|---|
| 2026.05.04 | ₩172,521 | ₩173,243 | ₩169,954 | ₩171,344 | -0.68% | 16.5만 |
|---|
| 2026.05.01 | ₩172,481 | ₩173,457 | ₩170,448 | ₩172,200 | -0.16% | 11만 |
|---|
| 2026.04.30 | ₩167,480 | ₩172,507 | ₩167,059 | ₩172,200 | +2.82% | 15.1만 |
|---|
| 2026.04.29 | ₩167,133 | ₩167,173 | ₩163,656 | ₩164,806 | -1.39% | 17.6만 |
|---|
| 2026.04.28 | ₩170,328 | ₩172,002 | ₩168,240 | ₩169,700 | -0.37% | 14.7만 |
|---|
| 2026.04.27 | ₩173,163 | ₩174,018 | ₩171,077 | ₩173,978 | +0.47% | 12.9만 |
|---|
| 2026.04.24 | ₩174,754 | ₩174,754 | ₩171,291 | ₩172,695 | -1.18% | 16.9만 |
|---|
| 2026.04.23 | ₩173,952 | ₩174,887 | ₩168,911 | ₩172,106 | -1.06% | 15.4만 |
|---|
| 2026.04.22 | ₩175,289 | ₩176,104 | ₩173,564 | ₩175,115 | -0.10% | 11.5만 |
|---|
| 2026.04.21 | ₩174,353 | ₩175,770 | ₩171,424 | ₩172,026 | -1.33% | 17.4만 |
|---|
| 2026.04.20 | ₩172,935 | ₩174,139 | ₩171,251 | ₩173,403 | +0.27% | 17.6만 |
|---|
| 2026.04.17 | ₩174,045 | ₩176,131 | ₩172,868 | ₩173,577 | -0.27% | 22.7만 |
|---|
| 2026.04.16 | ₩170,943 | ₩171,638 | ₩167,880 | ₩171,478 | +0.31% | 13.6만 |
|---|
| 2026.04.15 | ₩166,183 | ₩168,964 | ₩165,872 | ₩168,857 | +1.61% | 16.7만 |
|---|
| 2026.04.14 | ₩164,405 | ₩165,622 | ₩163,857 | ₩165,140 | +0.45% | 17.8만 |
|---|
| 2026.04.13 | ₩158,335 | ₩162,627 | ₩158,335 | ₩162,493 | +2.63% | 27만 |
|---|
| 2026.04.10 | ₩158,903 | ₩160,447 | ₩158,522 | ₩159,351 | +0.28% | 10.7만 |
|---|
| 2026.04.09 | ₩159,324 | ₩160,287 | ₩157,412 | ₩158,027 | -0.81% | 11.6만 |
|---|
| 2026.04.08 | ₩162,774 | ₩163,589 | ₩158,696 | ₩160,140 | -1.62% | 23.5만 |
|---|
| 2026.04.07 | ₩153,708 | ₩154,310 | ₩150,901 | ₩154,230 | +0.34% | 13.3만 |
|---|
| 2026.04.06 | ₩154,390 | ₩156,436 | ₩153,401 | ₩155,052 | +0.43% | 12만 |
|---|
| 2026.04.02 | ₩147,812 | ₩155,166 | ₩147,812 | ₩153,628 | +3.93% | 18만 |
|---|
| 2026.04.01 | ₩153,027 | ₩155,266 | ₩152,498 | ₩153,107 | +0.05% | 20.3만 |
|---|
| 2026.03.31 | ₩144,830 | ₩150,794 | ₩144,830 | ₩150,352 | +3.81% | 23.6만 |
|---|
| 2026.03.30 | ₩148,922 | ₩148,922 | ₩141,194 | ₩142,343 | -4.42% | 36.6만 |
|---|
| 2026.03.27 | ₩150,847 | ₩150,914 | ₩147,036 | ₩147,371 | -2.30% | 14.7만 |
|---|
| 2026.03.26 | ₩156,610 | ₩156,770 | ₩152,104 | ₩152,211 | -2.81% | 15.8만 |
|---|
| 2026.03.25 | ₩158,776 | ₩160,521 | ₩158,107 | ₩159,137 | +0.23% | 13.9만 |
|---|
| 2026.03.24 | ₩155,620 | ₩157,024 | ₩154,283 | ₩155,647 | +0.02% | 13.4만 |
|---|
| 2026.03.23 | ₩155,300 | ₩159,017 | ₩155,300 | ₩156,944 | +1.06% | 17만 |
|---|
| 2026.03.20 | ₩158,281 | ₩158,535 | ₩151,435 | ₩153,307 | -3.14% | 24만 |
|---|
| 2026.03.19 | ₩156,209 | ₩160,247 | ₩154,965 | ₩159,070 | +1.83% | 16.7만 |
|---|
| 2026.03.18 | ₩161,624 | ₩162,553 | ₩159,043 | ₩159,043 | -1.60% | 11만 |
|---|
| 2026.03.17 | ₩160,487 | ₩162,921 | ₩159,993 | ₩162,921 | +1.52% | 9.8만 |
|---|
| 2026.03.16 | ₩158,749 | ₩160,848 | ₩157,907 | ₩159,444 | +0.44% | 11.6만 |
|---|
| 2026.03.13 | ₩160,447 | ₩161,343 | ₩156,436 | ₩156,797 | -2.28% | 21.6만 |
|---|
| 2026.03.12 | ₩161,330 | ₩161,637 | ₩157,773 | ₩158,856 | -1.53% | 14.3만 |
|---|
| 2026.03.11 | ₩160,768 | ₩164,044 | ₩160,768 | ₩162,373 | +1.00% | 11.8만 |
|---|
| 2026.03.10 | ₩162,627 | ₩164,458 | ₩161,276 | ₩161,597 | -0.63% | 19.4만 |
|---|
| 2026.03.09 | ₩156,556 | ₩163,121 | ₩155,767 | ₩162,680 | +3.91% | 19.9만 |
|---|
| 2026.03.06 | ₩158,562 | ₩162,038 | ₩158,040 | ₩158,709 | +0.09% | 22.9만 |
|---|
| 2026.03.05 | ₩163,161 | ₩164,258 | ₩158,221 | ₩161,637 | -0.93% | 16.4만 |
|---|
| 2026.03.04 | ₩163,054 | ₩164,880 | ₩161,437 | ₩164,057 | +0.62% | 15.8만 |
|---|
| 2026.03.03 | ₩161,142 | ₩163,335 | ₩157,626 | ₩161,570 | +0.27% | 23.1만 |
|---|
| 2026.03.02 | ₩162,012 | ₩167,387 | ₩161,907 | ₩165,662 | +2.25% | 27만 |
|---|
| 2026.02.27 | ₩163,014 | ₩163,776 | ₩160,822 | ₩163,710 | +0.43% | 19만 |
|---|
| 2026.02.26 | ₩167,012 | ₩167,012 | ₩163,643 | ₩166,624 | -0.23% | 13.6만 |
|---|
| 2026.02.25 | ₩168,095 | ₩168,135 | ₩166,451 | ₩166,905 | -0.71% | 11.9만 |
|---|
| 2026.02.24 | ₩164,004 | ₩166,965 | ₩162,239 | ₩166,812 | +1.71% | 17.9만 |
|---|
| 2026.02.23 | ₩165,087 | ₩166,023 | ₩162,720 | ₩164,632 | -0.28% | 15.1만 |
|---|
| 2026.02.20 | ₩168,536 | ₩170,595 | ₩165,963 | ₩167,099 | -0.85% | 18.8만 |
|---|
| 2026.02.19 | ₩165,555 | ₩169,419 | ₩164,940 | ₩169,312 | +2.27% | 16.9만 |
|---|
| 2026.02.18 | ₩163,857 | ₩168,002 | ₩163,857 | ₩165,909 | +1.25% | 14.4만 |
|---|
| 2026.02.17 | ₩161,129 | ₩164,690 | ₩159,471 | ₩163,309 | +1.35% | 16.2만 |
|---|
| 2026.02.13 | ₩161,022 | ₩164,519 | ₩159,927 | ₩162,948 | +1.20% | 19.3만 |
|---|
| 2026.02.12 | ₩165,729 | ₩166,524 | ₩160,608 | ₩161,263 | -2.69% | 30.1만 |
|---|
| 2026.02.11 | ₩168,630 | ₩168,630 | ₩162,272 | ₩164,819 | -2.26% | 21.5만 |
|---|
| 2026.02.10 | ₩168,964 | ₩169,954 | ₩166,344 | ₩166,491 | -1.46% | 18.9만 |
|---|
| 2026.02.09 | ₩163,937 | ₩169,633 | ₩163,295 | ₩168,831 | +2.99% | 31.7만 |
|---|
| 2026.02.06 | ₩157,813 | ₩164,579 | ₩157,679 | ₩164,204 | +4.05% | 48.3만 |
|---|
| 2026.02.05 | ₩156,436 | ₩159,638 | ₩153,802 | ₩154,671 | -1.13% | 47.5만 |
|---|
| 2026.02.04 | ₩168,062 | ₩168,216 | ₩156,249 | ₩159,672 | -4.99% | 53.3만 |
|---|
| 2026.02.03 | ₩167,667 | ₩169,363 | ₩164,311 | ₩169,158 | +0.89% | 31.3만 |
|---|
| 2026.02.02 | ₩163,964 | ₩165,836 | ₩163,054 | ₩163,803 | -0.10% | 38.5만 |
|---|
| 2026.01.30 | ₩168,577 | ₩170,809 | ₩164,632 | ₩165,688 | -1.71% | 29.9만 |
|---|
| 2026.01.29 | ₩174,807 | ₩174,807 | ₩167,226 | ₩170,876 | -2.25% | 40.5만 |
|---|
| 2026.01.28 | ₩175,609 | ₩175,609 | ₩172,875 | ₩174,460 | -0.65% | 34.8만 |
|---|
| 2026.01.27 | ₩172,133 | ₩174,152 | ₩171,478 | ₩173,938 | +1.05% | 18.1만 |
|---|
| 2026.01.26 | ₩173,296 | ₩173,323 | ₩170,301 | ₩170,475 | -1.63% | 37.1만 |
|---|
| 2026.01.23 | ₩175,904 | ₩176,131 | ₩173,089 | ₩174,139 | -1.00% | 26.2만 |
|---|
| 2026.01.22 | ₩176,265 | ₩176,265 | ₩172,721 | ₩175,115 | -0.65% | 32.4만 |
|---|
| 2026.01.21 | ₩174,740 | ₩175,289 | ₩169,178 | ₩173,965 | -0.44% | 46.1만 |
|---|
| 2026.01.20 | ₩175,008 | ₩178,364 | ₩172,276 | ₩172,955 | -1.17% | 57.6만 |
|---|
| 2026.01.16 | ₩178,183 | ₩180,744 | ₩177,749 | ₩179,233 | +0.59% | 38.7만 |
|---|
| 2026.01.15 | ₩177,267 | ₩179,046 | ₩176,291 | ₩176,866 | -0.23% | 57.5만 |
|---|
| 2026.01.14 | ₩173,617 | ₩176,599 | ₩171,879 | ₩176,532 | +1.68% | 29.9만 |
|---|
| 2026.01.13 | ₩177,267 | ₩177,267 | ₩173,704 | ₩174,727 | -1.43% | 34.9만 |
|---|
| 2026.01.12 | ₩172,895 | ₩176,331 | ₩172,802 | ₩175,797 | +1.68% | 52.2만 |
|---|
| 2026.01.09 | ₩171,211 | ₩173,898 | ₩170,074 | ₩172,802 | +0.93% | 39.5만 |
|---|
| 2026.01.08 | ₩169,192 | ₩172,521 | ₩168,784 | ₩169,646 | +0.27% | 44.1만 |
|---|
| 2026.01.07 | ₩168,470 | ₩169,258 | ₩166,878 | ₩166,952 | -0.90% | 30.2만 |
|---|
| 2026.01.06 | ₩165,795 | ₩168,750 | ₩164,164 | ₩168,643 | +1.72% | 44.1만 |
|---|
| 2026.01.05 | ₩160,848 | ₩165,461 | ₩160,848 | ₩165,127 | +2.66% | 59.5만 |
|---|
| 2026.01.02 | ₩155,814 | ₩158,575 | ₩154,698 | ₩158,361 | +1.63% | 40.5만 |
|---|
| 2025.12.31 | ₩155,206 | ₩155,206 | ₩153,013 | ₩153,307 | -1.22% | 22.9만 |
|---|
| 2025.12.30 | ₩156,342 | ₩156,623 | ₩154,430 | ₩154,430 | -1.22% | 12.6만 |
|---|
| 2025.12.29 | ₩155,259 | ₩156,737 | ₩154,754 | ₩155,233 | -0.02% | 14.4만 |
|---|
| 2025.12.26 | ₩159,097 | ₩159,324 | ₩156,182 | ₩156,570 | -1.59% | 20.5만 |
|---|
| 2025.12.24 | ₩160,728 | ₩160,728 | ₩158,415 | ₩159,752 | -0.61% | 11.1만 |
|---|
| 2025.12.23 | ₩159,137 | ₩160,608 | ₩158,656 | ₩160,100 | +0.60% | 23.2만 |
|---|
| 2025.12.22 | ₩158,976 | ₩161,156 | ₩158,709 | ₩160,461 | +0.93% | 58.3만 |
|---|
| 2025.12.19 | ₩152,238 | ₩156,717 | ₩152,184 | ₩156,342 | +2.70% | 53.9만 |
|---|
| 2025.12.18 | ₩150,379 | ₩152,032 | ₩149,577 | ₩150,834 | +0.30% | 17.2만 |
|---|
| 2025.12.17 | ₩152,452 | ₩152,993 | ₩146,637 | ₩146,796 | -3.71% | 28.5만 |
|---|
| 2025.12.16 | ₩150,513 | ₩152,278 | ₩149,617 | ₩152,037 | +1.01% | 18.3만 |
|---|
| 2025.12.15 | ₩154,698 | ₩155,540 | ₩151,209 | ₩151,262 | -2.22% | 20.5만 |
|---|
| 2025.12.12 | ₩156,744 | ₩157,532 | ₩151,395 | ₩153,174 | -2.28% | 24.2만 |
|---|
| 2025.12.11 | ₩154,136 | ₩157,038 | ₩151,850 | ₩157,038 | +1.88% | 25.6만 |
|---|
| 2025.12.10 | ₩153,668 | ₩155,955 | ₩151,957 | ₩154,965 | +0.84% | 23.6만 |
|---|
| 2025.12.09 | ₩152,786 | ₩154,643 | ₩152,492 | ₩153,829 | +0.68% | 20.6만 |
|---|
| 2025.12.08 | ₩153,842 | ₩154,123 | ₩152,137 | ₩153,374 | -0.30% | 15.2만 |
|---|
| 2025.12.05 | ₩153,815 | ₩154,216 | ₩152,358 | ₩153,214 | -0.39% | 29.4만 |
|---|
| 2025.12.04 | ₩150,179 | ₩153,575 | ₩149,657 | ₩153,468 | +2.19% | 37.3만 |
|---|
| 2025.12.03 | ₩146,355 | ₩150,232 | ₩145,740 | ₩150,232 | +2.65% | 34.8만 |
|---|
| 2025.12.02 | ₩146,141 | ₩147,919 | ₩145,218 | ₩145,780 | -0.25% | 12.3만 |
|---|
| 2025.12.01 | ₩145,432 | ₩146,554 | ₩144,512 | ₩145,078 | -0.24% | 11.5만 |
|---|
| 2025.11.28 | ₩146,569 | ₩147,264 | ₩146,093 | ₩147,023 | +0.31% | 9만 |
|---|
| 2025.11.26 | ₩145,084 | ₩146,662 | ₩144,523 | ₩145,953 | +0.60% | 19.4만 |
|---|
| 2025.11.25 | ₩141,916 | ₩143,987 | ₩139,068 | ₩143,694 | +1.25% | 11만 |
|---|
| 2025.11.24 | ₩137,791 | ₩142,128 | ₩137,517 | ₩141,795 | +2.91% | 16.7만 |
|---|
| 2025.11.21 | ₩135,778 | ₩137,878 | ₩131,500 | ₩136,380 | +0.44% | 41.7만 |
|---|
| 2025.11.20 | ₩145,552 | ₩146,208 | ₩135,297 | ₩135,391 | -6.98% | 35.6만 |
|---|
| 2025.11.19 | ₩141,153 | ₩143,400 | ₩139,776 | ₩141,140 | -0.01% | 16.3만 |
|---|
| 2025.11.18 | ₩140,578 | ₩142,544 | ₩138,626 | ₩140,819 | +0.17% | 29.6만 |
|---|
| 2025.11.17 | ₩144,242 | ₩145,793 | ₩140,835 | ₩142,490 | -1.21% | 27.2만 |
|---|
| 2025.11.14 | ₩140,552 | ₩147,371 | ₩140,405 | ₩145,044 | +3.20% | 26.7만 |
|---|
| 2025.11.13 | ₩151,101 | ₩151,382 | ₩144,296 | ₩144,884 | -4.11% | 34.8만 |
|---|
| 2025.11.12 | ₩155,273 | ₩155,841 | ₩152,405 | ₩153,441 | -1.18% | 15.6만 |
|---|
| 2025.11.11 | ₩154,791 | ₩154,941 | ₩152,492 | ₩153,936 | -0.55% | 18.7만 |
|---|
| 2025.11.10 | ₩156,556 | ₩156,556 | ₩153,762 | ₩155,727 | -0.53% | 30.1만 |
|---|
| 2025.11.07 | ₩148,293 | ₩151,703 | ₩145,191 | ₩151,422 | +2.11% | 58.6만 |
|---|
| 2025.11.06 | ₩158,401 | ₩158,428 | ₩151,074 | ₩151,703 | -4.23% | 43.9만 |
|---|
| 2025.11.05 | ₩157,947 | ₩159,899 | ₩155,620 | ₩158,709 | +0.48% | 53.8만 |
|---|
| 2025.11.04 | ₩160,447 | ₩162,667 | ₩158,696 | ₩158,709 | -1.08% | 45.5만 |
|---|
| 2025.11.03 | ₩167,119 | ₩167,119 | ₩163,924 | ₩165,822 | -0.78% | 26.2만 |
|---|
| 2025.10.31 | ₩165,434 | ₩166,935 | ₩163,536 | ₩166,090 | +0.40% | 31.4만 |
|---|
| 2025.10.30 | ₩164,458 | ₩165,528 | ₩162,827 | ₩162,827 | -0.99% | 26.8만 |
|---|
| 2025.10.29 | ₩165,180 | ₩167,554 | ₩164,060 | ₩166,718 | +0.93% | 65.3만 |
|---|
| 2025.10.28 | ₩163,161 | ₩164,244 | ₩161,864 | ₩162,038 | -0.69% | 32.8만 |
|---|
| 2025.10.27 | ₩162,827 | ₩163,125 | ₩161,049 | ₩162,078 | -0.46% | 25.2만 |
|---|
| 2025.10.24 | ₩160,220 | ₩160,447 | ₩158,642 | ₩159,351 | -0.54% | 23만 |
|---|
| 2025.10.23 | ₩153,281 | ₩157,880 | ₩152,826 | ₩157,278 | +2.61% | 26.1만 |
|---|
| 2025.10.22 | ₩157,773 | ₩158,040 | ₩150,486 | ₩153,441 | -2.75% | 39.6만 |
|---|
| 2025.10.21 | ₩159,124 | ₩160,053 | ₩157,003 | ₩158,642 | -0.30% | 15.7만 |
|---|
| 2025.10.20 | ₩158,401 | ₩159,792 | ₩157,947 | ₩159,124 | +0.46% | 26.6만 |
|---|
| 2025.10.17 | ₩155,861 | ₩157,385 | ₩153,040 | ₩155,420 | -0.28% | 31.2만 |
|---|
| 2025.10.16 | ₩162,961 | ₩163,817 | ₩157,399 | ₩157,960 | -3.07% | 34.6만 |
|---|
| 2025.10.15 | ₩164,873 | ₩166,036 | ₩158,829 | ₩161,677 | -1.94% | 48.1만 |
|---|
| 2025.10.14 | ₩157,626 | ₩163,456 | ₩154,738 | ₩161,423 | +2.41% | 31.9만 |
|---|
| 2025.10.13 | ₩159,685 | ₩161,544 | ₩158,134 | ₩160,648 | +0.60% | 36만 |
|---|
| 2025.10.10 | ₩162,867 | ₩164,766 | ₩154,805 | ₩155,032 | -4.81% | 62.7만 |
|---|