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 | ₩166,232 | ₩166,634 | ₩164,692 | ₩165,402 | -0.50% | 9.8만 |
| 2026.10.08 | ₩166,045 | ₩166,460 | ₩162,550 | ₩164,009 | -1.23% | 12.6만 |
| 2026.10.07 | ₩167,759 | ₩168,134 | ₩165,697 | ₩167,384 | -0.22% | 13.2만 |
| 2026.10.06 | ₩170,116 | ₩171,033 | ₩169,754 | ₩170,344 | +0.13% | 13.3만 |
| 2026.10.05 | ₩167,023 | ₩168,624 | ₩166,032 | ₩168,522 | +0.90% | 15.1만 |
| 2026.10.02 | ₩164,746 | ₩167,612 | ₩164,746 | ₩166,701 | +1.19% | 21.9만 |
| 2026.10.01 | ₩163,139 | ₩164,009 | ₩162,041 | ₩162,617 | -0.32% | 11.1만 |
| 2026.09.30 | ₩162,724 | ₩163,969 | ₩162,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,376 |
| -0.21% |
| 11.7만 |
| 2026.09.29 | ₩164,344 | ₩164,505 | ₩161,981 | ₩162,335 | -1.22% | 6만 |
|---|
| 2026.09.28 | ₩165,188 | ₩165,315 | ₩163,085 | ₩163,206 | -1.20% | 7.2만 |
|---|
| 2026.09.25 | ₩168,147 | ₩168,147 | ₩165,817 | ₩166,621 | -0.91% | 9.1만 |
|---|
| 2026.09.24 | ₩165,268 | ₩167,813 | ₩164,799 | ₩167,237 | +1.19% | 7.2만 |
|---|
| 2026.09.23 | ₩168,763 | ₩169,379 | ₩166,614 | ₩167,023 | -1.03% | 9.2만 |
|---|
| 2026.09.22 | ₩168,415 | ₩169,647 | ₩167,585 | ₩169,366 | +0.56% | 7.1만 |
|---|
| 2026.09.21 | ₩165,777 | ₩168,375 | ₩165,777 | ₩168,054 | +1.37% | 12.3만 |
|---|
| 2026.09.18 | ₩164,625 | ₩165,387 | ₩162,335 | ₩163,648 | -0.59% | 6.8만 |
|---|
| 2026.09.17 | ₩163,032 | ₩164,719 | ₩162,992 | ₩164,076 | +0.64% | 6.9만 |
|---|
| 2026.09.16 | ₩159,925 | ₩161,500 | ₩157,996 | ₩159,885 | -0.03% | 6.6만 |
|---|
| 2026.09.15 | ₩160,514 | ₩161,063 | ₩158,304 | ₩159,295 | -0.76% | 8.5만 |
|---|
| 2026.09.14 | ₩159,295 | ₩161,599 | ₩159,101 | ₩160,159 | +0.54% | 9.4만 |
|---|
| 2026.09.11 | ₩162,483 | ₩163,300 | ₩161,867 | ₩162,523 | +0.02% | 7.6만 |
|---|
| 2026.09.10 | ₩161,411 | ₩164,103 | ₩161,170 | ₩161,358 | -0.03% | 17.4만 |
|---|
| 2026.09.09 | ₩165,335 | ₩166,273 | ₩163,139 | ₩163,420 | -1.16% | 7.6만 |
|---|
| 2026.09.08 | ₩164,224 | ₩167,002 | ₩164,224 | ₩166,125 | +1.16% | 11만 |
|---|
| 2026.09.04 | ₩163,835 | ₩164,719 | ₩162,938 | ₩163,715 | -0.07% | 13.5만 |
|---|
| 2026.09.03 | ₩162,603 | ₩165,188 | ₩162,603 | ₩164,465 | +1.14% | 12.1만 |
|---|
| 2026.09.02 | ₩160,742 | ₩161,157 | ₩159,697 | ₩161,023 | +0.17% | 9.5만 |
|---|
| 2026.09.01 | ₩161,371 | ₩161,860 | ₩160,367 | ₩160,902 | -0.29% | 6.8만 |
|---|
| 2026.08.31 | ₩162,697 | ₩164,241 | ₩162,697 | ₩164,050 | +0.83% | 7.4만 |
|---|
| 2026.08.28 | ₩166,098 | ₩166,507 | ₩163,152 | ₩163,808 | -1.38% | 4.8만 |
|---|
| 2026.08.27 | ₩164,773 | ₩166,447 | ₩164,277 | ₩166,273 | +0.91% | 8.9만 |
|---|
| 2026.08.26 | ₩163,447 | ₩165,322 | ₩162,958 | ₩163,822 | +0.23% | 5.7만 |
|---|
| 2026.08.25 | ₩164,786 | ₩165,121 | ₩163,213 | ₩164,371 | -0.25% | 8.4만 |
|---|
| 2026.08.24 | ₩166,380 | ₩166,380 | ₩163,152 | ₩163,152 | -1.94% | 8.2만 |
|---|
| 2026.08.21 | ₩166,902 | ₩168,951 | ₩165,951 | ₩168,174 | +0.76% | 9.4만 |
|---|
| 2026.08.20 | ₩167,183 | ₩167,706 | ₩164,317 | ₩165,630 | -0.93% | 6.2만 |
|---|
| 2026.08.19 | ₩169,647 | ₩170,013 | ₩165,630 | ₩168,750 | -0.53% | 9만 |
|---|
| 2026.08.18 | ₩170,424 | ₩171,988 | ₩169,152 | ₩169,808 | -0.36% | 9.2만 |
|---|
| 2026.08.17 | ₩174,857 | ₩176,089 | ₩174,388 | ₩174,723 | -0.08% | 7.2만 |
|---|
| 2026.08.14 | ₩175,834 | ₩176,772 | ₩173,210 | ₩174,616 | -0.69% | 6.6만 |
|---|
| 2026.08.13 | ₩172,152 | ₩175,307 | ₩172,152 | ₩174,227 | +1.21% | 10.2만 |
|---|
| 2026.08.12 | ₩173,638 | ₩173,959 | ₩171,361 | ₩172,660 | -0.56% | 9만 |
|---|
| 2026.08.11 | ₩171,161 | ₩172,727 | ₩170,511 | ₩171,817 | +0.38% | 9.9만 |
|---|
| 2026.08.10 | ₩172,312 | ₩172,741 | ₩170,437 | ₩171,268 | -0.61% | 10.6만 |
|---|
| 2026.08.07 | ₩166,982 | ₩171,308 | ₩166,353 | ₩171,214 | +2.53% | 19만 |
|---|
| 2026.08.06 | ₩162,657 | ₩167,063 | ₩162,081 | ₩164,987 | +1.43% | 19만 |
|---|
| 2026.08.05 | ₩166,848 | ₩167,933 | ₩163,768 | ₩163,916 | -1.76% | 13.1만 |
|---|
| 2026.08.04 | ₩162,376 | ₩168,087 | ₩161,599 | ₩167,170 | +2.95% | 18.1만 |
|---|
| 2026.08.03 | ₩153,711 | ₩158,907 | ₩153,229 | ₩158,854 | +3.35% | 19.5만 |
|---|
| 2026.07.31 | ₩155,398 | ₩156,564 | ₩151,327 | ₩154,099 | -0.84% | 13.3만 |
|---|
| 2026.07.30 | ₩148,957 | ₩152,787 | ₩148,676 | ₩152,640 | +2.47% | 15.1만 |
|---|
| 2026.07.29 | ₩152,760 | ₩153,068 | ₩146,587 | ₩146,721 | -3.95% | 30.7만 |
|---|
| 2026.07.28 | ₩150,912 | ₩152,214 | ₩147,815 | ₩152,117 | +0.80% | 16.5만 |
|---|
| 2026.07.27 | ₩154,407 | ₩154,983 | ₩150,537 | ₩153,832 | -0.37% | 16만 |
|---|
| 2026.07.24 | ₩156,537 | ₩156,537 | ₩152,265 | ₩152,687 | -2.46% | 12.4만 |
|---|
| 2026.07.23 | ₩156,630 | ₩158,733 | ₩154,967 | ₩156,483 | -0.09% | 10.7만 |
|---|
| 2026.07.22 | ₩160,206 | ₩162,161 | ₩159,550 | ₩159,550 | -0.41% | 11.3만 |
|---|
| 2026.07.21 | ₩158,666 | ₩161,827 | ₩158,197 | ₩160,836 | +1.37% | 8.5만 |
|---|
| 2026.07.20 | ₩157,380 | ₩158,572 | ₩156,122 | ₩156,189 | -0.76% | 13.2만 |
|---|
| 2026.07.17 | ₩153,972 | ₩157,662 | ₩152,359 | ₩155,532 | +1.01% | 13.1만 |
|---|
| 2026.07.16 | ₩161,217 | ₩161,264 | ₩157,575 | ₩158,211 | -1.86% | 12.4만 |
|---|
| 2026.07.15 | ₩164,907 | ₩166,768 | ₩160,541 | ₩162,737 | -1.32% | 9.9만 |
|---|
| 2026.07.14 | ₩163,701 | ₩164,980 | ₩163,460 | ₩163,755 | +0.03% | 11.4만 |
|---|
| 2026.07.13 | ₩164,210 | ₩164,418 | ₩160,822 | ₩161,639 | -1.57% | 10.8만 |
|---|
| 2026.07.10 | ₩167,317 | ₩167,317 | ₩164,572 | ₩166,045 | -0.76% | 8.6만 |
|---|
| 2026.07.09 | ₩167,143 | ₩167,880 | ₩165,027 | ₩166,996 | -0.09% | 7.9만 |
|---|
| 2026.07.08 | ₩165,670 | ₩166,969 | ₩163,434 | ₩165,804 | +0.08% | 9.9만 |
|---|
| 2026.07.07 | ₩171,723 | ₩171,817 | ₩165,864 | ₩166,607 | -2.98% | 10.7만 |
|---|
| 2026.07.06 | ₩173,276 | ₩176,008 | ₩172,754 | ₩174,241 | +0.56% | 9.2만 |
|---|
| 2026.07.02 | ₩176,370 | ₩178,513 | ₩169,701 | ₩171,335 | -2.85% | 12.3만 |
|---|
| 2026.07.01 | ₩176,196 | ₩177,870 | ₩174,535 | ₩174,683 | -0.86% | 13만 |
|---|
| 2026.06.30 | ₩173,009 | ₩177,361 | ₩173,009 | ₩177,066 | +2.35% | 11.9만 |
|---|
| 2026.06.29 | ₩168,107 | ₩172,138 | ₩166,032 | ₩171,937 | +2.28% | 25.8만 |
|---|
| 2026.06.26 | ₩163,487 | ₩167,739 | ₩163,487 | ₩165,523 | +1.25% | 9.5만 |
|---|
| 2026.06.25 | ₩167,920 | ₩168,350 | ₩163,340 | ₩165,844 | -1.24% | 18.8만 |
|---|
| 2026.06.24 | ₩168,402 | ₩169,379 | ₩165,563 | ₩166,353 | -1.22% | 16.1만 |
|---|
| 2026.06.23 | ₩168,295 | ₩171,763 | ₩168,295 | ₩169,219 | +0.55% | 13.8만 |
|---|
| 2026.06.22 | ₩177,080 | ₩177,080 | ₩173,598 | ₩174,147 | -1.66% | 14.8만 |
|---|
| 2026.06.18 | ₩178,379 | ₩178,767 | ₩174,348 | ₩178,339 | -0.02% | 19.2만 |
|---|
| 2026.06.17 | ₩178,312 | ₩180,240 | ₩175,781 | ₩176,022 | -1.28% | 21.5만 |
|---|
| 2026.06.16 | ₩180,120 | ₩181,144 | ₩177,240 | ₩177,240 | -1.60% | 17.8만 |
|---|
| 2026.06.15 | ₩179,035 | ₩181,030 | ₩178,941 | ₩180,374 | +0.75% | 21.5만 |
|---|
| 2026.06.12 | ₩176,196 | ₩176,196 | ₩170,799 | ₩173,303 | -1.64% | 10.9만 |
|---|
| 2026.06.11 | ₩168,147 | ₩174,589 | ₩167,420 | ₩174,415 | +3.73% | 18.7만 |
|---|
| 2026.06.10 | ₩170,129 | ₩172,473 | ₩166,299 | ₩166,527 | -2.12% | 24만 |
|---|
| 2026.06.09 | ₩178,319 | ₩179,397 | ₩165,683 | ₩172,580 | -3.22% | 24.2만 |
|---|
| 2026.06.08 | ₩177,160 | ₩177,830 | ₩175,352 | ₩176,343 | -0.46% | 16.4만 |
|---|
| 2026.06.05 | ₩182,905 | ₩183,208 | ₩172,098 | ₩173,558 | -5.11% | 43.6만 |
|---|
| 2026.06.04 | ₩183,802 | ₩188,074 | ₩182,785 | ₩186,869 | +1.67% | 23.6만 |
|---|
| 2026.06.03 | ₩188,315 | ₩188,704 | ₩184,803 | ₩185,918 | -1.27% | 22.6만 |
|---|
| 2026.06.02 | ₩187,512 | ₩190,003 | ₩186,936 | ₩189,963 | +1.31% | 31.5만 |
|---|
| 2026.06.01 | ₩188,490 | ₩188,985 | ₩185,845 | ₩187,338 | -0.61% | 28.9만 |
|---|
| 2026.05.29 | ₩191,985 | ₩191,985 | ₩186,750 | ₩191,329 | -0.34% | 31.7만 |
|---|
| 2026.05.28 | ₩188,222 | ₩193,399 | ₩188,034 | ₩192,601 | +2.33% | 28.6만 |
|---|
| 2026.05.27 | ₩189,467 | ₩189,561 | ₩184,807 | ₩187,298 | -1.15% | 15.1만 |
|---|
| 2026.05.26 | ₩187,405 | ₩188,744 | ₩185,396 | ₩187,030 | -0.20% | 32.3만 |
|---|
| 2026.05.22 | ₩180,669 | ₩183,374 | ₩180,669 | ₩182,463 | +0.99% | 23.3만 |
|---|
| 2026.05.21 | ₩176,866 | ₩179,500 | ₩175,808 | ₩178,727 | +1.05% | 16.8만 |
|---|
| 2026.05.20 | ₩174,776 | ₩179,035 | ₩173,705 | ₩178,928 | +2.38% | 30.7만 |
|---|
| 2026.05.19 | ₩174,241 | ₩175,218 | ₩169,970 | ₩173,585 | -0.38% | 17.3만 |
|---|
| 2026.05.18 | ₩178,071 | ₩179,268 | ₩173,799 | ₩176,183 | -1.06% | 17.6만 |
|---|
| 2026.05.15 | ₩179,785 | ₩179,785 | ₩176,665 | ₩176,866 | -1.62% | 22.9만 |
|---|
| 2026.05.14 | ₩181,841 | ₩185,182 | ₩181,044 | ₩184,244 | +1.32% | 29.1만 |
|---|
| 2026.05.13 | ₩182,128 | ₩183,970 | ₩178,513 | ₩182,945 | +0.45% | 18.1만 |
|---|
| 2026.05.12 | ₩181,412 | ₩182,588 | ₩177,053 | ₩181,459 | +0.03% | 36.2만 |
|---|
| 2026.05.11 | ₩178,995 | ₩185,383 | ₩178,995 | ₩183,735 | +2.65% | 50.1만 |
|---|
| 2026.05.08 | ₩176,624 | ₩180,629 | ₩176,102 | ₩180,615 | +2.26% | 19.7만 |
|---|
| 2026.05.07 | ₩179,544 | ₩179,544 | ₩173,303 | ₩174,736 | -2.68% | 20.7만 |
|---|
| 2026.05.06 | ₩174,013 | ₩179,450 | ₩173,745 | ₩179,410 | +3.10% | 20.5만 |
|---|
| 2026.05.05 | ₩172,875 | ₩173,678 | ₩170,223 | ₩170,612 | -1.31% | 16.9만 |
|---|
| 2026.05.04 | ₩172,794 | ₩173,518 | ₩170,223 | ₩171,616 | -0.68% | 16.5만 |
|---|
| 2026.05.01 | ₩172,754 | ₩173,732 | ₩170,719 | ₩172,473 | -0.16% | 11만 |
|---|
| 2026.04.30 | ₩167,746 | ₩172,781 | ₩167,324 | ₩172,473 | +2.82% | 15.1만 |
|---|
| 2026.04.29 | ₩167,398 | ₩167,438 | ₩163,916 | ₩165,067 | -1.39% | 17.6만 |
|---|
| 2026.04.28 | ₩170,598 | ₩172,275 | ₩168,506 | ₩169,969 | -0.37% | 14.7만 |
|---|
| 2026.04.27 | ₩173,437 | ₩174,294 | ₩171,348 | ₩174,254 | +0.47% | 12.9만 |
|---|
| 2026.04.24 | ₩175,031 | ₩175,031 | ₩171,562 | ₩172,968 | -1.18% | 16.9만 |
|---|
| 2026.04.23 | ₩174,227 | ₩175,165 | ₩169,179 | ₩172,379 | -1.06% | 15.4만 |
|---|
| 2026.04.22 | ₩175,567 | ₩176,383 | ₩173,839 | ₩175,392 | -0.10% | 11.5만 |
|---|
| 2026.04.21 | ₩174,629 | ₩176,049 | ₩171,696 | ₩172,299 | -1.33% | 17.4만 |
|---|
| 2026.04.20 | ₩173,210 | ₩174,415 | ₩171,522 | ₩173,678 | +0.27% | 17.6만 |
|---|
| 2026.04.17 | ₩174,321 | ₩176,410 | ₩173,143 | ₩173,852 | -0.27% | 22.7만 |
|---|
| 2026.04.16 | ₩171,214 | ₩171,911 | ₩168,146 | ₩171,750 | +0.31% | 13.6만 |
|---|
| 2026.04.15 | ₩166,447 | ₩169,232 | ₩166,135 | ₩169,125 | +1.61% | 16.7만 |
|---|
| 2026.04.14 | ₩164,666 | ₩165,884 | ₩164,117 | ₩165,402 | +0.45% | 17.8만 |
|---|
| 2026.04.13 | ₩158,586 | ₩162,884 | ₩158,586 | ₩162,751 | +2.63% | 27만 |
|---|
| 2026.04.10 | ₩159,155 | ₩160,702 | ₩158,773 | ₩159,603 | +0.28% | 10.7만 |
|---|
| 2026.04.09 | ₩159,577 | ₩160,541 | ₩157,662 | ₩158,278 | -0.81% | 11.6만 |
|---|
| 2026.04.08 | ₩163,032 | ₩163,849 | ₩158,947 | ₩160,394 | -1.62% | 23.5만 |
|---|
| 2026.04.07 | ₩153,952 | ₩154,555 | ₩151,140 | ₩154,474 | +0.34% | 13.3만 |
|---|
| 2026.04.06 | ₩154,635 | ₩156,684 | ₩153,644 | ₩155,298 | +0.43% | 12만 |
|---|
| 2026.04.02 | ₩148,046 | ₩155,412 | ₩148,046 | ₩153,872 | +3.93% | 18만 |
|---|
| 2026.04.01 | ₩153,269 | ₩155,512 | ₩152,740 | ₩153,350 | +0.05% | 20.3만 |
|---|
| 2026.03.31 | ₩145,060 | ₩151,033 | ₩145,060 | ₩150,591 | +3.81% | 23.6만 |
|---|
| 2026.03.30 | ₩149,158 | ₩149,158 | ₩141,417 | ₩142,569 | -4.42% | 36.6만 |
|---|
| 2026.03.27 | ₩151,086 | ₩151,153 | ₩147,270 | ₩147,604 | -2.30% | 14.7만 |
|---|
| 2026.03.26 | ₩156,858 | ₩157,019 | ₩152,345 | ₩152,452 | -2.81% | 15.8만 |
|---|
| 2026.03.25 | ₩159,028 | ₩160,775 | ₩158,358 | ₩159,389 | +0.23% | 13.9만 |
|---|
| 2026.03.24 | ₩155,867 | ₩157,273 | ₩154,528 | ₩155,894 | +0.02% | 13.4만 |
|---|
| 2026.03.23 | ₩155,546 | ₩159,269 | ₩155,546 | ₩157,193 | +1.06% | 17만 |
|---|
| 2026.03.20 | ₩158,532 | ₩158,787 | ₩151,676 | ₩153,550 | -3.14% | 24만 |
|---|
| 2026.03.19 | ₩156,456 | ₩160,501 | ₩155,211 | ₩159,322 | +1.83% | 16.7만 |
|---|
| 2026.03.18 | ₩161,880 | ₩162,811 | ₩159,295 | ₩159,295 | -1.60% | 11만 |
|---|
| 2026.03.17 | ₩160,742 | ₩163,179 | ₩160,246 | ₩163,179 | +1.52% | 9.8만 |
|---|
| 2026.03.16 | ₩159,001 | ₩161,103 | ₩158,157 | ₩159,697 | +0.44% | 11.6만 |
|---|
| 2026.03.13 | ₩160,702 | ₩161,599 | ₩156,684 | ₩157,046 | -2.28% | 21.6만 |
|---|
| 2026.03.12 | ₩161,585 | ₩161,893 | ₩158,023 | ₩159,108 | -1.53% | 14.3만 |
|---|
| 2026.03.11 | ₩161,023 | ₩164,304 | ₩161,023 | ₩162,630 | +1.00% | 11.8만 |
|---|
| 2026.03.10 | ₩162,884 | ₩164,719 | ₩161,532 | ₩161,853 | -0.63% | 19.4만 |
|---|
| 2026.03.09 | ₩156,805 | ₩163,380 | ₩156,014 | ₩162,938 | +3.91% | 19.9만 |
|---|
| 2026.03.06 | ₩158,813 | ₩162,295 | ₩158,291 | ₩158,961 | +0.09% | 22.9만 |
|---|
| 2026.03.05 | ₩163,420 | ₩164,518 | ₩158,472 | ₩161,893 | -0.93% | 16.4만 |
|---|
| 2026.03.04 | ₩163,313 | ₩165,141 | ₩161,693 | ₩164,317 | +0.62% | 15.8만 |
|---|
| 2026.03.03 | ₩161,398 | ₩163,594 | ₩157,876 | ₩161,827 | +0.27% | 23.1만 |
|---|
| 2026.03.02 | ₩162,268 | ₩167,652 | ₩162,164 | ₩165,924 | +2.25% | 27만 |
|---|
| 2026.02.27 | ₩163,273 | ₩164,036 | ₩161,077 | ₩163,969 | +0.43% | 19만 |
|---|
| 2026.02.26 | ₩167,277 | ₩167,277 | ₩163,902 | ₩166,889 | -0.23% | 13.6만 |
|---|
| 2026.02.25 | ₩168,362 | ₩168,402 | ₩166,715 | ₩167,170 | -0.71% | 11.9만 |
|---|
| 2026.02.24 | ₩164,264 | ₩167,230 | ₩162,496 | ₩167,076 | +1.71% | 17.9만 |
|---|
| 2026.02.23 | ₩165,349 | ₩166,286 | ₩162,978 | ₩164,893 | -0.28% | 15.1만 |
|---|
| 2026.02.20 | ₩168,804 | ₩170,866 | ₩166,226 | ₩167,364 | -0.85% | 18.8만 |
|---|
| 2026.02.19 | ₩165,817 | ₩169,687 | ₩165,201 | ₩169,580 | +2.27% | 16.9만 |
|---|
| 2026.02.18 | ₩164,117 | ₩168,268 | ₩164,117 | ₩166,172 | +1.25% | 14.4만 |
|---|
| 2026.02.17 | ₩161,385 | ₩164,951 | ₩159,724 | ₩163,567 | +1.35% | 16.2만 |
|---|
| 2026.02.13 | ₩161,277 | ₩164,779 | ₩160,181 | ₩163,206 | +1.20% | 19.3만 |
|---|
| 2026.02.12 | ₩165,991 | ₩166,788 | ₩160,862 | ₩161,519 | -2.69% | 30.1만 |
|---|
| 2026.02.11 | ₩168,897 | ₩168,897 | ₩162,530 | ₩165,081 | -2.26% | 21.5만 |
|---|
| 2026.02.10 | ₩169,232 | ₩170,223 | ₩166,607 | ₩166,755 | -1.46% | 18.9만 |
|---|
| 2026.02.09 | ₩164,197 | ₩169,902 | ₩163,554 | ₩169,098 | +2.99% | 31.7만 |
|---|
| 2026.02.06 | ₩158,063 | ₩164,840 | ₩157,929 | ₩164,465 | +4.05% | 48.3만 |
|---|
| 2026.02.05 | ₩156,684 | ₩159,891 | ₩154,046 | ₩154,916 | -1.13% | 47.5만 |
|---|
| 2026.02.04 | ₩168,328 | ₩168,482 | ₩156,497 | ₩159,925 | -4.99% | 53.3만 |
|---|
| 2026.02.03 | ₩167,933 | ₩169,631 | ₩164,572 | ₩169,426 | +0.89% | 31.3만 |
|---|
| 2026.02.02 | ₩164,224 | ₩166,098 | ₩163,313 | ₩164,063 | -0.10% | 38.5만 |
|---|
| 2026.01.30 | ₩168,844 | ₩171,080 | ₩164,893 | ₩165,951 | -1.71% | 29.9만 |
|---|
| 2026.01.29 | ₩175,084 | ₩175,084 | ₩167,491 | ₩171,147 | -2.25% | 40.5만 |
|---|
| 2026.01.28 | ₩175,888 | ₩175,888 | ₩173,149 | ₩174,736 | -0.65% | 34.8만 |
|---|
| 2026.01.27 | ₩172,406 | ₩174,428 | ₩171,750 | ₩174,214 | +1.05% | 18.1만 |
|---|
| 2026.01.26 | ₩173,571 | ₩173,598 | ₩170,571 | ₩170,745 | -1.63% | 37.1만 |
|---|
| 2026.01.23 | ₩176,183 | ₩176,410 | ₩173,364 | ₩174,415 | -1.00% | 26.2만 |
|---|
| 2026.01.22 | ₩176,544 | ₩176,544 | ₩172,995 | ₩175,392 | -0.65% | 32.4만 |
|---|
| 2026.01.21 | ₩175,017 | ₩175,567 | ₩169,446 | ₩174,241 | -0.44% | 46.1만 |
|---|
| 2026.01.20 | ₩175,285 | ₩178,647 | ₩172,549 | ₩173,230 | -1.17% | 57.6만 |
|---|
| 2026.01.16 | ₩178,466 | ₩181,030 | ₩178,031 | ₩179,517 | +0.59% | 38.7만 |
|---|
| 2026.01.15 | ₩177,548 | ₩179,330 | ₩176,571 | ₩177,147 | -0.23% | 57.5만 |
|---|
| 2026.01.14 | ₩173,893 | ₩176,879 | ₩172,152 | ₩176,812 | +1.68% | 29.9만 |
|---|
| 2026.01.13 | ₩177,548 | ₩177,548 | ₩173,980 | ₩175,004 | -1.43% | 34.9만 |
|---|
| 2026.01.12 | ₩173,169 | ₩176,611 | ₩173,076 | ₩176,075 | +1.68% | 52.2만 |
|---|
| 2026.01.09 | ₩171,482 | ₩174,174 | ₩170,344 | ₩173,076 | +0.93% | 39.5만 |
|---|
| 2026.01.08 | ₩169,460 | ₩172,794 | ₩169,051 | ₩169,915 | +0.27% | 44.1만 |
|---|
| 2026.01.07 | ₩168,737 | ₩169,527 | ₩167,143 | ₩167,217 | -0.90% | 30.2만 |
|---|
| 2026.01.06 | ₩166,058 | ₩169,018 | ₩164,425 | ₩168,911 | +1.72% | 44.1만 |
|---|
| 2026.01.05 | ₩161,103 | ₩165,724 | ₩161,103 | ₩165,389 | +2.66% | 59.5만 |
|---|
| 2026.01.02 | ₩156,061 | ₩158,827 | ₩154,943 | ₩158,612 | +1.63% | 40.5만 |
|---|
| 2025.12.31 | ₩155,452 | ₩155,452 | ₩153,256 | ₩153,550 | -1.22% | 22.9만 |
|---|
| 2025.12.30 | ₩156,590 | ₩156,872 | ₩154,675 | ₩154,675 | -1.22% | 12.6만 |
|---|
| 2025.12.29 | ₩155,506 | ₩156,985 | ₩154,999 | ₩155,479 | -0.02% | 14.4만 |
|---|
| 2025.12.26 | ₩159,349 | ₩159,577 | ₩156,430 | ₩156,818 | -1.59% | 20.5만 |
|---|
| 2025.12.24 | ₩160,983 | ₩160,983 | ₩158,666 | ₩160,005 | -0.61% | 11.1만 |
|---|
| 2025.12.23 | ₩159,389 | ₩160,862 | ₩158,907 | ₩160,353 | +0.60% | 23.2만 |
|---|
| 2025.12.22 | ₩159,229 | ₩161,411 | ₩158,961 | ₩160,715 | +0.93% | 58.3만 |
|---|
| 2025.12.19 | ₩152,479 | ₩156,965 | ₩152,425 | ₩156,590 | +2.70% | 53.9만 |
|---|
| 2025.12.18 | ₩150,618 | ₩152,273 | ₩149,814 | ₩151,073 | +0.30% | 17.2만 |
|---|
| 2025.12.17 | ₩152,693 | ₩153,236 | ₩146,869 | ₩147,029 | -3.71% | 28.5만 |
|---|
| 2025.12.16 | ₩150,751 | ₩152,519 | ₩149,854 | ₩152,278 | +1.01% | 18.3만 |
|---|
| 2025.12.15 | ₩154,943 | ₩155,787 | ₩151,449 | ₩151,501 | -2.22% | 20.5만 |
|---|
| 2025.12.12 | ₩156,992 | ₩157,782 | ₩151,635 | ₩153,416 | -2.28% | 24.2만 |
|---|
| 2025.12.11 | ₩154,381 | ₩157,287 | ₩152,091 | ₩157,287 | +1.88% | 25.6만 |
|---|
| 2025.12.10 | ₩153,912 | ₩156,202 | ₩152,198 | ₩155,211 | +0.84% | 23.6만 |
|---|
| 2025.12.09 | ₩153,028 | ₩154,888 | ₩152,733 | ₩154,073 | +0.68% | 20.6만 |
|---|
| 2025.12.08 | ₩154,086 | ₩154,367 | ₩152,379 | ₩153,617 | -0.30% | 15.2만 |
|---|
| 2025.12.05 | ₩154,059 | ₩154,461 | ₩152,600 | ₩153,457 | -0.39% | 29.4만 |
|---|
| 2025.12.04 | ₩150,417 | ₩153,818 | ₩149,894 | ₩153,711 | +2.19% | 37.3만 |
|---|
| 2025.12.03 | ₩146,587 | ₩150,470 | ₩145,971 | ₩150,470 | +2.65% | 34.8만 |
|---|
| 2025.12.02 | ₩146,372 | ₩148,153 | ₩145,448 | ₩146,011 | -0.25% | 12.3만 |
|---|
| 2025.12.01 | ₩145,663 | ₩146,786 | ₩144,741 | ₩145,308 | -0.24% | 11.5만 |
|---|
| 2025.11.28 | ₩146,801 | ₩147,497 | ₩146,324 | ₩147,256 | +0.31% | 9만 |
|---|
| 2025.11.26 | ₩145,314 | ₩146,895 | ₩144,752 | ₩146,185 | +0.60% | 19.4만 |
|---|
| 2025.11.25 | ₩142,141 | ₩144,215 | ₩139,288 | ₩143,922 | +1.25% | 11만 |
|---|
| 2025.11.24 | ₩138,009 | ₩142,353 | ₩137,735 | ₩142,020 | +2.91% | 16.7만 |
|---|
| 2025.11.21 | ₩135,994 | ₩138,096 | ₩131,708 | ₩136,596 | +0.44% | 41.7만 |
|---|
| 2025.11.20 | ₩145,783 | ₩146,439 | ₩135,512 | ₩135,605 | -6.98% | 35.6만 |
|---|
| 2025.11.19 | ₩141,377 | ₩143,627 | ₩139,998 | ₩141,364 | -0.01% | 16.3만 |
|---|
| 2025.11.18 | ₩140,801 | ₩142,770 | ₩138,846 | ₩141,042 | +0.17% | 29.6만 |
|---|
| 2025.11.17 | ₩144,471 | ₩146,024 | ₩141,059 | ₩142,716 | -1.21% | 27.2만 |
|---|
| 2025.11.14 | ₩140,775 | ₩147,604 | ₩140,627 | ₩145,274 | +3.20% | 26.7만 |
|---|
| 2025.11.13 | ₩151,341 | ₩151,622 | ₩144,524 | ₩145,114 | -4.11% | 34.8만 |
|---|
| 2025.11.12 | ₩155,519 | ₩156,088 | ₩152,646 | ₩153,684 | -1.18% | 15.6만 |
|---|
| 2025.11.11 | ₩155,037 | ₩155,187 | ₩152,733 | ₩154,180 | -0.55% | 18.7만 |
|---|
| 2025.11.10 | ₩156,805 | ₩156,805 | ₩154,006 | ₩155,974 | -0.53% | 30.1만 |
|---|
| 2025.11.07 | ₩148,528 | ₩151,943 | ₩145,422 | ₩151,662 | +2.11% | 58.6만 |
|---|
| 2025.11.06 | ₩158,653 | ₩158,679 | ₩151,314 | ₩151,943 | -4.23% | 43.9만 |
|---|
| 2025.11.05 | ₩158,197 | ₩160,153 | ₩155,867 | ₩158,961 | +0.48% | 53.8만 |
|---|
| 2025.11.04 | ₩160,702 | ₩162,925 | ₩158,947 | ₩158,961 | -1.08% | 45.5만 |
|---|
| 2025.11.03 | ₩167,384 | ₩167,384 | ₩164,183 | ₩166,085 | -0.78% | 26.2만 |
|---|
| 2025.10.31 | ₩165,697 | ₩167,199 | ₩163,795 | ₩166,353 | +0.40% | 31.4만 |
|---|
| 2025.10.30 | ₩164,719 | ₩165,790 | ₩163,085 | ₩163,085 | -0.99% | 26.8만 |
|---|
| 2025.10.29 | ₩165,442 | ₩167,819 | ₩164,320 | ₩166,982 | +0.93% | 65.3만 |
|---|
| 2025.10.28 | ₩163,420 | ₩164,505 | ₩162,121 | ₩162,295 | -0.69% | 32.8만 |
|---|
| 2025.10.27 | ₩163,085 | ₩163,384 | ₩161,304 | ₩162,335 | -0.46% | 25.2만 |
|---|
| 2025.10.24 | ₩160,474 | ₩160,702 | ₩158,894 | ₩159,603 | -0.54% | 23만 |
|---|
| 2025.10.23 | ₩153,524 | ₩158,130 | ₩153,068 | ₩157,528 | +2.61% | 26.1만 |
|---|
| 2025.10.22 | ₩158,023 | ₩158,291 | ₩150,725 | ₩153,684 | -2.75% | 39.6만 |
|---|
| 2025.10.21 | ₩159,376 | ₩160,307 | ₩157,252 | ₩158,894 | -0.30% | 15.7만 |
|---|
| 2025.10.20 | ₩158,653 | ₩160,045 | ₩158,197 | ₩159,376 | +0.46% | 26.6만 |
|---|
| 2025.10.17 | ₩156,108 | ₩157,635 | ₩153,283 | ₩155,666 | -0.28% | 31.2만 |
|---|
| 2025.10.16 | ₩163,219 | ₩164,076 | ₩157,648 | ₩158,211 | -3.07% | 34.6만 |
|---|
| 2025.10.15 | ₩165,134 | ₩166,299 | ₩159,081 | ₩161,934 | -1.94% | 48.1만 |
|---|
| 2025.10.14 | ₩157,876 | ₩163,715 | ₩154,983 | ₩161,679 | +2.41% | 31.9만 |
|---|
| 2025.10.13 | ₩159,938 | ₩161,800 | ₩158,385 | ₩160,902 | +0.60% | 36만 |
|---|
| 2025.10.10 | ₩163,126 | ₩165,027 | ₩155,050 | ₩155,278 | -4.81% | 62.7만 |
|---|