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 | ₩166,245 | ₩166,647 | ₩164,705 | ₩165,414 | -0.50% | 9.8만 |
| 2026.10.08 | ₩166,057 | ₩166,473 | ₩162,562 | ₩164,022 | -1.23% | 12.6만 |
| 2026.10.07 | ₩167,772 | ₩168,147 | ₩165,709 | ₩167,397 | -0.22% | 13.2만 |
| 2026.10.06 | ₩170,129 | ₩171,046 | ₩169,767 | ₩170,356 | +0.13% | 13.3만 |
| 2026.10.05 | ₩167,035 | ₩168,637 | ₩166,044 | ₩168,535 | +0.90% | 15.1만 |
| 2026.10.02 | ₩164,758 | ₩167,624 | ₩164,758 | ₩166,714 | +1.19% | 21.9만 |
| 2026.10.01 | ₩163,151 | ₩164,022 | ₩162,053 | ₩162,629 | -0.32% | 11.1만 |
| 2026.09.30 | ₩162,736 | ₩163,981 | ₩162,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,388 |
| -0.21% |
| 11.7만 |
| 2026.09.29 | ₩164,356 | ₩164,517 | ₩161,993 | ₩162,348 | -1.22% | 6만 |
|---|
| 2026.09.28 | ₩165,200 | ₩165,327 | ₩163,098 | ₩163,218 | -1.20% | 7.2만 |
|---|
| 2026.09.25 | ₩168,160 | ₩168,160 | ₩165,830 | ₩166,633 | -0.91% | 9.1만 |
|---|
| 2026.09.24 | ₩165,281 | ₩167,825 | ₩164,812 | ₩167,249 | +1.19% | 7.2만 |
|---|
| 2026.09.23 | ₩168,776 | ₩169,392 | ₩166,627 | ₩167,035 | -1.03% | 9.2만 |
|---|
| 2026.09.22 | ₩168,428 | ₩169,660 | ₩167,597 | ₩169,379 | +0.56% | 7.1만 |
|---|
| 2026.09.21 | ₩165,789 | ₩168,388 | ₩165,789 | ₩168,066 | +1.37% | 12.3만 |
|---|
| 2026.09.18 | ₩164,638 | ₩165,400 | ₩162,348 | ₩163,660 | -0.59% | 6.8만 |
|---|
| 2026.09.17 | ₩163,044 | ₩164,731 | ₩163,004 | ₩164,089 | +0.64% | 6.9만 |
|---|
| 2026.09.16 | ₩159,937 | ₩161,512 | ₩158,008 | ₩159,897 | -0.03% | 6.6만 |
|---|
| 2026.09.15 | ₩160,526 | ₩161,075 | ₩158,316 | ₩159,307 | -0.76% | 8.5만 |
|---|
| 2026.09.14 | ₩159,307 | ₩161,611 | ₩159,113 | ₩160,171 | +0.54% | 9.4만 |
|---|
| 2026.09.11 | ₩162,495 | ₩163,312 | ₩161,879 | ₩162,535 | +0.02% | 7.6만 |
|---|
| 2026.09.10 | ₩161,423 | ₩164,115 | ₩161,182 | ₩161,370 | -0.03% | 17.4만 |
|---|
| 2026.09.09 | ₩165,348 | ₩166,285 | ₩163,151 | ₩163,432 | -1.16% | 7.6만 |
|---|
| 2026.09.08 | ₩164,236 | ₩167,015 | ₩164,236 | ₩166,138 | +1.16% | 11만 |
|---|
| 2026.09.04 | ₩163,848 | ₩164,731 | ₩162,950 | ₩163,727 | -0.07% | 13.5만 |
|---|
| 2026.09.03 | ₩162,615 | ₩165,200 | ₩162,615 | ₩164,477 | +1.14% | 12.1만 |
|---|
| 2026.09.02 | ₩160,754 | ₩161,169 | ₩159,709 | ₩161,035 | +0.17% | 9.5만 |
|---|
| 2026.09.01 | ₩161,383 | ₩161,872 | ₩160,379 | ₩160,914 | -0.29% | 6.8만 |
|---|
| 2026.08.31 | ₩162,709 | ₩164,253 | ₩162,709 | ₩164,062 | +0.83% | 7.4만 |
|---|
| 2026.08.28 | ₩166,111 | ₩166,519 | ₩163,164 | ₩163,821 | -1.38% | 4.8만 |
|---|
| 2026.08.27 | ₩164,785 | ₩166,459 | ₩164,289 | ₩166,285 | +0.91% | 8.9만 |
|---|
| 2026.08.26 | ₩163,459 | ₩165,334 | ₩162,970 | ₩163,834 | +0.23% | 5.7만 |
|---|
| 2026.08.25 | ₩164,798 | ₩165,133 | ₩163,225 | ₩164,383 | -0.25% | 8.4만 |
|---|
| 2026.08.24 | ₩166,392 | ₩166,392 | ₩163,164 | ₩163,164 | -1.94% | 8.2만 |
|---|
| 2026.08.21 | ₩166,914 | ₩168,964 | ₩165,964 | ₩168,187 | +0.76% | 9.4만 |
|---|
| 2026.08.20 | ₩167,196 | ₩167,718 | ₩164,330 | ₩165,642 | -0.93% | 6.2만 |
|---|
| 2026.08.19 | ₩169,660 | ₩170,026 | ₩165,642 | ₩168,763 | -0.53% | 9만 |
|---|
| 2026.08.18 | ₩170,437 | ₩172,001 | ₩169,164 | ₩169,821 | -0.36% | 9.2만 |
|---|
| 2026.08.17 | ₩174,870 | ₩176,102 | ₩174,401 | ₩174,736 | -0.08% | 7.2만 |
|---|
| 2026.08.14 | ₩175,847 | ₩176,785 | ₩173,222 | ₩174,629 | -0.69% | 6.6만 |
|---|
| 2026.08.13 | ₩172,164 | ₩175,320 | ₩172,164 | ₩174,240 | +1.21% | 10.2만 |
|---|
| 2026.08.12 | ₩173,651 | ₩173,972 | ₩171,374 | ₩172,673 | -0.56% | 9만 |
|---|
| 2026.08.11 | ₩171,173 | ₩172,740 | ₩170,524 | ₩171,830 | +0.38% | 9.9만 |
|---|
| 2026.08.10 | ₩172,325 | ₩172,754 | ₩170,450 | ₩171,281 | -0.61% | 10.6만 |
|---|
| 2026.08.07 | ₩166,995 | ₩171,321 | ₩166,365 | ₩171,227 | +2.53% | 19만 |
|---|
| 2026.08.06 | ₩162,669 | ₩167,075 | ₩162,093 | ₩164,999 | +1.43% | 19만 |
|---|
| 2026.08.05 | ₩166,861 | ₩167,946 | ₩163,781 | ₩163,928 | -1.76% | 13.1만 |
|---|
| 2026.08.04 | ₩162,388 | ₩168,100 | ₩161,611 | ₩167,182 | +2.95% | 18.1만 |
|---|
| 2026.08.03 | ₩153,723 | ₩158,919 | ₩153,240 | ₩158,865 | +3.35% | 19.5만 |
|---|
| 2026.07.31 | ₩155,410 | ₩156,575 | ₩151,339 | ₩154,111 | -0.84% | 13.3만 |
|---|
| 2026.07.30 | ₩148,968 | ₩152,798 | ₩148,687 | ₩152,651 | +2.47% | 15.1만 |
|---|
| 2026.07.29 | ₩152,772 | ₩153,080 | ₩146,598 | ₩146,732 | -3.95% | 30.7만 |
|---|
| 2026.07.28 | ₩150,923 | ₩152,225 | ₩147,826 | ₩152,129 | +0.80% | 16.5만 |
|---|
| 2026.07.27 | ₩154,419 | ₩154,995 | ₩150,548 | ₩153,843 | -0.37% | 16만 |
|---|
| 2026.07.24 | ₩156,548 | ₩156,548 | ₩152,276 | ₩152,698 | -2.46% | 12.4만 |
|---|
| 2026.07.23 | ₩156,642 | ₩158,745 | ₩154,979 | ₩156,495 | -0.09% | 10.7만 |
|---|
| 2026.07.22 | ₩160,218 | ₩162,173 | ₩159,562 | ₩159,562 | -0.41% | 11.3만 |
|---|
| 2026.07.21 | ₩158,678 | ₩161,839 | ₩158,209 | ₩160,848 | +1.37% | 8.5만 |
|---|
| 2026.07.20 | ₩157,392 | ₩158,584 | ₩156,133 | ₩156,200 | -0.76% | 13.2만 |
|---|
| 2026.07.17 | ₩153,984 | ₩157,673 | ₩152,370 | ₩155,544 | +1.01% | 13.1만 |
|---|
| 2026.07.16 | ₩161,229 | ₩161,276 | ₩157,586 | ₩158,223 | -1.86% | 12.4만 |
|---|
| 2026.07.15 | ₩164,919 | ₩166,781 | ₩160,553 | ₩162,749 | -1.32% | 9.9만 |
|---|
| 2026.07.14 | ₩163,714 | ₩164,993 | ₩163,473 | ₩163,767 | +0.03% | 11.4만 |
|---|
| 2026.07.13 | ₩164,223 | ₩164,430 | ₩160,834 | ₩161,651 | -1.57% | 10.8만 |
|---|
| 2026.07.10 | ₩167,330 | ₩167,330 | ₩164,584 | ₩166,057 | -0.76% | 8.6만 |
|---|
| 2026.07.09 | ₩167,156 | ₩167,892 | ₩165,039 | ₩167,008 | -0.09% | 7.9만 |
|---|
| 2026.07.08 | ₩165,682 | ₩166,981 | ₩163,446 | ₩165,816 | +0.08% | 9.9만 |
|---|
| 2026.07.07 | ₩171,736 | ₩171,830 | ₩165,877 | ₩166,620 | -2.98% | 10.7만 |
|---|
| 2026.07.06 | ₩173,289 | ₩176,022 | ₩172,767 | ₩174,254 | +0.56% | 9.2만 |
|---|
| 2026.07.02 | ₩176,383 | ₩178,526 | ₩169,714 | ₩171,347 | -2.85% | 12.3만 |
|---|
| 2026.07.01 | ₩176,209 | ₩177,883 | ₩174,548 | ₩174,696 | -0.86% | 13만 |
|---|
| 2026.06.30 | ₩173,022 | ₩177,374 | ₩173,022 | ₩177,080 | +2.35% | 11.9만 |
|---|
| 2026.06.29 | ₩168,120 | ₩172,151 | ₩166,044 | ₩171,950 | +2.28% | 25.8만 |
|---|
| 2026.06.26 | ₩163,499 | ₩167,752 | ₩163,499 | ₩165,535 | +1.25% | 9.5만 |
|---|
| 2026.06.25 | ₩167,932 | ₩168,362 | ₩163,352 | ₩165,856 | -1.24% | 18.8만 |
|---|
| 2026.06.24 | ₩168,414 | ₩169,392 | ₩165,575 | ₩166,365 | -1.22% | 16.1만 |
|---|
| 2026.06.23 | ₩168,307 | ₩171,776 | ₩168,307 | ₩169,231 | +0.55% | 13.8만 |
|---|
| 2026.06.22 | ₩177,093 | ₩177,093 | ₩173,611 | ₩174,160 | -1.66% | 14.8만 |
|---|
| 2026.06.18 | ₩178,392 | ₩178,780 | ₩174,361 | ₩178,352 | -0.02% | 19.2만 |
|---|
| 2026.06.17 | ₩178,325 | ₩180,254 | ₩175,794 | ₩176,035 | -1.28% | 21.5만 |
|---|
| 2026.06.16 | ₩180,133 | ₩181,158 | ₩177,254 | ₩177,254 | -1.60% | 17.8만 |
|---|
| 2026.06.15 | ₩179,048 | ₩181,044 | ₩178,955 | ₩180,388 | +0.75% | 21.5만 |
|---|
| 2026.06.12 | ₩176,209 | ₩176,209 | ₩170,812 | ₩173,316 | -1.64% | 10.9만 |
|---|
| 2026.06.11 | ₩168,160 | ₩174,602 | ₩167,433 | ₩174,428 | +3.73% | 18.7만 |
|---|
| 2026.06.10 | ₩170,142 | ₩172,486 | ₩166,312 | ₩166,539 | -2.12% | 24만 |
|---|
| 2026.06.09 | ₩178,332 | ₩179,410 | ₩165,696 | ₩172,593 | -3.22% | 24.2만 |
|---|
| 2026.06.08 | ₩177,173 | ₩177,843 | ₩175,365 | ₩176,356 | -0.46% | 16.4만 |
|---|
| 2026.06.05 | ₩182,919 | ₩183,222 | ₩172,111 | ₩173,571 | -5.11% | 43.6만 |
|---|
| 2026.06.04 | ₩183,816 | ₩188,088 | ₩182,798 | ₩186,883 | +1.67% | 23.6만 |
|---|
| 2026.06.03 | ₩188,330 | ₩188,718 | ₩184,817 | ₩185,932 | -1.27% | 22.6만 |
|---|
| 2026.06.02 | ₩187,526 | ₩190,017 | ₩186,950 | ₩189,977 | +1.31% | 31.5만 |
|---|
| 2026.06.01 | ₩188,504 | ₩188,999 | ₩185,859 | ₩187,352 | -0.61% | 28.9만 |
|---|
| 2026.05.29 | ₩191,999 | ₩191,999 | ₩186,764 | ₩191,343 | -0.34% | 31.7만 |
|---|
| 2026.05.28 | ₩188,236 | ₩193,413 | ₩188,048 | ₩192,615 | +2.33% | 28.6만 |
|---|
| 2026.05.27 | ₩189,481 | ₩189,575 | ₩184,821 | ₩187,312 | -1.15% | 15.1만 |
|---|
| 2026.05.26 | ₩187,419 | ₩188,758 | ₩185,410 | ₩187,044 | -0.20% | 32.3만 |
|---|
| 2026.05.22 | ₩180,682 | ₩183,388 | ₩180,682 | ₩182,477 | +0.99% | 23.3만 |
|---|
| 2026.05.21 | ₩176,879 | ₩179,513 | ₩175,821 | ₩178,740 | +1.05% | 16.8만 |
|---|
| 2026.05.20 | ₩174,789 | ₩179,048 | ₩173,718 | ₩178,941 | +2.38% | 30.7만 |
|---|
| 2026.05.19 | ₩174,254 | ₩175,231 | ₩169,983 | ₩173,597 | -0.38% | 17.3만 |
|---|
| 2026.05.18 | ₩178,084 | ₩179,281 | ₩173,812 | ₩176,196 | -1.06% | 17.6만 |
|---|
| 2026.05.15 | ₩179,798 | ₩179,798 | ₩176,678 | ₩176,879 | -1.62% | 22.9만 |
|---|
| 2026.05.14 | ₩181,854 | ₩185,196 | ₩181,057 | ₩184,258 | +1.32% | 29.1만 |
|---|
| 2026.05.13 | ₩182,142 | ₩183,984 | ₩178,526 | ₩182,959 | +0.45% | 18.1만 |
|---|
| 2026.05.12 | ₩181,426 | ₩182,601 | ₩177,066 | ₩181,472 | +0.03% | 36.2만 |
|---|
| 2026.05.11 | ₩179,008 | ₩185,397 | ₩179,008 | ₩183,749 | +2.65% | 50.1만 |
|---|
| 2026.05.08 | ₩176,638 | ₩180,642 | ₩176,115 | ₩180,629 | +2.26% | 19.7만 |
|---|
| 2026.05.07 | ₩179,557 | ₩179,557 | ₩173,316 | ₩174,749 | -2.68% | 20.7만 |
|---|
| 2026.05.06 | ₩174,026 | ₩179,464 | ₩173,758 | ₩179,423 | +3.10% | 20.5만 |
|---|
| 2026.05.05 | ₩172,888 | ₩173,691 | ₩170,236 | ₩170,624 | -1.31% | 16.9만 |
|---|
| 2026.05.04 | ₩172,807 | ₩173,531 | ₩170,236 | ₩171,629 | -0.68% | 16.5만 |
|---|
| 2026.05.01 | ₩172,767 | ₩173,745 | ₩170,731 | ₩172,486 | -0.16% | 11만 |
|---|
| 2026.04.30 | ₩167,758 | ₩172,794 | ₩167,336 | ₩172,486 | +2.82% | 15.1만 |
|---|
| 2026.04.29 | ₩167,410 | ₩167,450 | ₩163,928 | ₩165,080 | -1.39% | 17.6만 |
|---|
| 2026.04.28 | ₩170,611 | ₩172,288 | ₩168,519 | ₩169,981 | -0.37% | 14.7만 |
|---|
| 2026.04.27 | ₩173,450 | ₩174,307 | ₩171,361 | ₩174,267 | +0.47% | 12.9만 |
|---|
| 2026.04.24 | ₩175,044 | ₩175,044 | ₩171,575 | ₩172,981 | -1.18% | 16.9만 |
|---|
| 2026.04.23 | ₩174,240 | ₩175,178 | ₩169,191 | ₩172,392 | -1.06% | 15.4만 |
|---|
| 2026.04.22 | ₩175,580 | ₩176,397 | ₩173,852 | ₩175,406 | -0.10% | 11.5만 |
|---|
| 2026.04.21 | ₩174,642 | ₩176,062 | ₩171,709 | ₩172,312 | -1.33% | 17.4만 |
|---|
| 2026.04.20 | ₩173,222 | ₩174,428 | ₩171,535 | ₩173,691 | +0.27% | 17.6만 |
|---|
| 2026.04.17 | ₩174,334 | ₩176,423 | ₩173,156 | ₩173,865 | -0.27% | 22.7만 |
|---|
| 2026.04.16 | ₩171,227 | ₩171,923 | ₩168,159 | ₩171,763 | +0.31% | 13.6만 |
|---|
| 2026.04.15 | ₩166,459 | ₩169,245 | ₩166,147 | ₩169,138 | +1.61% | 16.7만 |
|---|
| 2026.04.14 | ₩164,678 | ₩165,897 | ₩164,129 | ₩165,414 | +0.45% | 17.8만 |
|---|
| 2026.04.13 | ₩158,598 | ₩162,897 | ₩158,598 | ₩162,763 | +2.63% | 27만 |
|---|
| 2026.04.10 | ₩159,167 | ₩160,714 | ₩158,785 | ₩159,615 | +0.28% | 10.7만 |
|---|
| 2026.04.09 | ₩159,589 | ₩160,553 | ₩157,673 | ₩158,290 | -0.81% | 11.6만 |
|---|
| 2026.04.08 | ₩163,044 | ₩163,861 | ₩158,959 | ₩160,406 | -1.62% | 23.5만 |
|---|
| 2026.04.07 | ₩153,964 | ₩154,566 | ₩151,151 | ₩154,486 | +0.34% | 13.3만 |
|---|
| 2026.04.06 | ₩154,647 | ₩156,696 | ₩153,656 | ₩155,310 | +0.43% | 12만 |
|---|
| 2026.04.02 | ₩148,057 | ₩155,423 | ₩148,057 | ₩153,883 | +3.93% | 18만 |
|---|
| 2026.04.01 | ₩153,281 | ₩155,524 | ₩152,752 | ₩153,361 | +0.05% | 20.3만 |
|---|
| 2026.03.31 | ₩145,071 | ₩151,044 | ₩145,071 | ₩150,602 | +3.81% | 23.6만 |
|---|
| 2026.03.30 | ₩149,169 | ₩149,169 | ₩141,428 | ₩142,580 | -4.42% | 36.6만 |
|---|
| 2026.03.27 | ₩151,098 | ₩151,165 | ₩147,281 | ₩147,615 | -2.30% | 14.7만 |
|---|
| 2026.03.26 | ₩156,870 | ₩157,031 | ₩152,356 | ₩152,464 | -2.81% | 15.8만 |
|---|
| 2026.03.25 | ₩159,040 | ₩160,787 | ₩158,370 | ₩159,401 | +0.23% | 13.9만 |
|---|
| 2026.03.24 | ₩155,879 | ₩157,285 | ₩154,540 | ₩155,906 | +0.02% | 13.4만 |
|---|
| 2026.03.23 | ₩155,557 | ₩159,281 | ₩155,557 | ₩157,205 | +1.06% | 17만 |
|---|
| 2026.03.20 | ₩158,544 | ₩158,798 | ₩151,687 | ₩153,562 | -3.14% | 24만 |
|---|
| 2026.03.19 | ₩156,468 | ₩160,513 | ₩155,223 | ₩159,334 | +1.83% | 16.7만 |
|---|
| 2026.03.18 | ₩161,892 | ₩162,823 | ₩159,307 | ₩159,307 | -1.60% | 11만 |
|---|
| 2026.03.17 | ₩160,754 | ₩163,191 | ₩160,258 | ₩163,191 | +1.52% | 9.8만 |
|---|
| 2026.03.16 | ₩159,013 | ₩161,115 | ₩158,169 | ₩159,709 | +0.44% | 11.6만 |
|---|
| 2026.03.13 | ₩160,714 | ₩161,611 | ₩156,696 | ₩157,057 | -2.28% | 21.6만 |
|---|
| 2026.03.12 | ₩161,598 | ₩161,906 | ₩158,035 | ₩159,120 | -1.53% | 14.3만 |
|---|
| 2026.03.11 | ₩161,035 | ₩164,316 | ₩161,035 | ₩162,642 | +1.00% | 11.8만 |
|---|
| 2026.03.10 | ₩162,897 | ₩164,731 | ₩161,544 | ₩161,865 | -0.63% | 19.4만 |
|---|
| 2026.03.09 | ₩156,816 | ₩163,392 | ₩156,026 | ₩162,950 | +3.91% | 19.9만 |
|---|
| 2026.03.06 | ₩158,825 | ₩162,307 | ₩158,303 | ₩158,973 | +0.09% | 22.9만 |
|---|
| 2026.03.05 | ₩163,432 | ₩164,531 | ₩158,484 | ₩161,906 | -0.93% | 16.4만 |
|---|
| 2026.03.04 | ₩163,325 | ₩165,153 | ₩161,705 | ₩164,330 | +0.62% | 15.8만 |
|---|
| 2026.03.03 | ₩161,410 | ₩163,606 | ₩157,888 | ₩161,839 | +0.27% | 23.1만 |
|---|
| 2026.03.02 | ₩162,281 | ₩167,664 | ₩162,176 | ₩165,937 | +2.25% | 27만 |
|---|
| 2026.02.27 | ₩163,285 | ₩164,048 | ₩161,089 | ₩163,981 | +0.43% | 19만 |
|---|
| 2026.02.26 | ₩167,289 | ₩167,289 | ₩163,914 | ₩166,901 | -0.23% | 13.6만 |
|---|
| 2026.02.25 | ₩168,374 | ₩168,414 | ₩166,727 | ₩167,182 | -0.71% | 11.9만 |
|---|
| 2026.02.24 | ₩164,276 | ₩167,243 | ₩162,508 | ₩167,089 | +1.71% | 17.9만 |
|---|
| 2026.02.23 | ₩165,361 | ₩166,298 | ₩162,990 | ₩164,906 | -0.28% | 15.1만 |
|---|
| 2026.02.20 | ₩168,816 | ₩170,879 | ₩166,238 | ₩167,377 | -0.85% | 18.8만 |
|---|
| 2026.02.19 | ₩165,830 | ₩169,700 | ₩165,214 | ₩169,593 | +2.27% | 16.9만 |
|---|
| 2026.02.18 | ₩164,129 | ₩168,281 | ₩164,129 | ₩166,185 | +1.25% | 14.4만 |
|---|
| 2026.02.17 | ₩161,397 | ₩164,963 | ₩159,736 | ₩163,580 | +1.35% | 16.2만 |
|---|
| 2026.02.13 | ₩161,289 | ₩164,792 | ₩160,193 | ₩163,218 | +1.20% | 19.3만 |
|---|
| 2026.02.12 | ₩166,004 | ₩166,801 | ₩160,874 | ₩161,531 | -2.69% | 30.1만 |
|---|
| 2026.02.11 | ₩168,910 | ₩168,910 | ₩162,542 | ₩165,093 | -2.26% | 21.5만 |
|---|
| 2026.02.10 | ₩169,245 | ₩170,236 | ₩166,620 | ₩166,767 | -1.46% | 18.9만 |
|---|
| 2026.02.09 | ₩164,209 | ₩169,914 | ₩163,566 | ₩169,111 | +2.99% | 31.7만 |
|---|
| 2026.02.06 | ₩158,075 | ₩164,852 | ₩157,941 | ₩164,477 | +4.05% | 48.3만 |
|---|
| 2026.02.05 | ₩156,696 | ₩159,903 | ₩154,057 | ₩154,928 | -1.13% | 47.5만 |
|---|
| 2026.02.04 | ₩168,341 | ₩168,495 | ₩156,508 | ₩159,937 | -4.99% | 53.3만 |
|---|
| 2026.02.03 | ₩167,946 | ₩169,644 | ₩164,584 | ₩169,439 | +0.89% | 31.3만 |
|---|
| 2026.02.02 | ₩164,236 | ₩166,111 | ₩163,325 | ₩164,075 | -0.10% | 38.5만 |
|---|
| 2026.01.30 | ₩168,856 | ₩171,093 | ₩164,906 | ₩165,964 | -1.71% | 29.9만 |
|---|
| 2026.01.29 | ₩175,097 | ₩175,097 | ₩167,504 | ₩171,160 | -2.25% | 40.5만 |
|---|
| 2026.01.28 | ₩175,901 | ₩175,901 | ₩173,162 | ₩174,749 | -0.65% | 34.8만 |
|---|
| 2026.01.27 | ₩172,419 | ₩174,441 | ₩171,763 | ₩174,227 | +1.05% | 18.1만 |
|---|
| 2026.01.26 | ₩173,584 | ₩173,611 | ₩170,584 | ₩170,758 | -1.63% | 37.1만 |
|---|
| 2026.01.23 | ₩176,196 | ₩176,423 | ₩173,376 | ₩174,428 | -1.00% | 26.2만 |
|---|
| 2026.01.22 | ₩176,557 | ₩176,557 | ₩173,008 | ₩175,406 | -0.65% | 32.4만 |
|---|
| 2026.01.21 | ₩175,031 | ₩175,580 | ₩169,459 | ₩174,254 | -0.44% | 46.1만 |
|---|
| 2026.01.20 | ₩175,298 | ₩178,660 | ₩172,562 | ₩173,243 | -1.17% | 57.6만 |
|---|
| 2026.01.16 | ₩178,479 | ₩181,044 | ₩178,044 | ₩179,530 | +0.59% | 38.7만 |
|---|
| 2026.01.15 | ₩177,562 | ₩179,343 | ₩176,584 | ₩177,160 | -0.23% | 57.5만 |
|---|
| 2026.01.14 | ₩173,906 | ₩176,892 | ₩172,164 | ₩176,825 | +1.68% | 29.9만 |
|---|
| 2026.01.13 | ₩177,562 | ₩177,562 | ₩173,993 | ₩175,017 | -1.43% | 34.9만 |
|---|
| 2026.01.12 | ₩173,182 | ₩176,624 | ₩173,089 | ₩176,089 | +1.68% | 52.2만 |
|---|
| 2026.01.09 | ₩171,495 | ₩174,187 | ₩170,356 | ₩173,089 | +0.93% | 39.5만 |
|---|
| 2026.01.08 | ₩169,472 | ₩172,807 | ₩169,064 | ₩169,928 | +0.27% | 44.1만 |
|---|
| 2026.01.07 | ₩168,749 | ₩169,539 | ₩167,156 | ₩167,229 | -0.90% | 30.2만 |
|---|
| 2026.01.06 | ₩166,071 | ₩169,031 | ₩164,437 | ₩168,923 | +1.72% | 44.1만 |
|---|
| 2026.01.05 | ₩161,115 | ₩165,736 | ₩161,115 | ₩165,401 | +2.66% | 59.5만 |
|---|
| 2026.01.02 | ₩156,073 | ₩158,839 | ₩154,955 | ₩158,624 | +1.63% | 40.5만 |
|---|
| 2025.12.31 | ₩155,464 | ₩155,464 | ₩153,267 | ₩153,562 | -1.22% | 22.9만 |
|---|
| 2025.12.30 | ₩156,602 | ₩156,883 | ₩154,687 | ₩154,687 | -1.22% | 12.6만 |
|---|
| 2025.12.29 | ₩155,517 | ₩156,997 | ₩155,011 | ₩155,490 | -0.02% | 14.4만 |
|---|
| 2025.12.26 | ₩159,361 | ₩159,589 | ₩156,441 | ₩156,830 | -1.59% | 20.5만 |
|---|
| 2025.12.24 | ₩160,995 | ₩160,995 | ₩158,678 | ₩160,017 | -0.61% | 11.1만 |
|---|
| 2025.12.23 | ₩159,401 | ₩160,874 | ₩158,919 | ₩160,365 | +0.60% | 23.2만 |
|---|
| 2025.12.22 | ₩159,240 | ₩161,423 | ₩158,973 | ₩160,727 | +0.93% | 58.3만 |
|---|
| 2025.12.19 | ₩152,490 | ₩156,977 | ₩152,437 | ₩156,602 | +2.70% | 53.9만 |
|---|
| 2025.12.18 | ₩150,629 | ₩152,284 | ₩149,825 | ₩151,084 | +0.30% | 17.2만 |
|---|
| 2025.12.17 | ₩152,705 | ₩153,247 | ₩146,880 | ₩147,040 | -3.71% | 28.5만 |
|---|
| 2025.12.16 | ₩150,763 | ₩152,531 | ₩149,865 | ₩152,290 | +1.01% | 18.3만 |
|---|
| 2025.12.15 | ₩154,955 | ₩155,798 | ₩151,461 | ₩151,513 | -2.22% | 20.5만 |
|---|
| 2025.12.12 | ₩157,004 | ₩157,794 | ₩151,647 | ₩153,428 | -2.28% | 24.2만 |
|---|
| 2025.12.11 | ₩154,392 | ₩157,298 | ₩152,102 | ₩157,298 | +1.88% | 25.6만 |
|---|
| 2025.12.10 | ₩153,923 | ₩156,214 | ₩152,209 | ₩155,223 | +0.84% | 23.6만 |
|---|
| 2025.12.09 | ₩153,040 | ₩154,900 | ₩152,745 | ₩154,084 | +0.68% | 20.6만 |
|---|
| 2025.12.08 | ₩154,098 | ₩154,379 | ₩152,390 | ₩153,629 | -0.30% | 15.2만 |
|---|
| 2025.12.05 | ₩154,071 | ₩154,473 | ₩152,611 | ₩153,468 | -0.39% | 29.4만 |
|---|
| 2025.12.04 | ₩150,428 | ₩153,830 | ₩149,906 | ₩153,723 | +2.19% | 37.3만 |
|---|
| 2025.12.03 | ₩146,598 | ₩150,482 | ₩145,982 | ₩150,482 | +2.65% | 34.8만 |
|---|
| 2025.12.02 | ₩146,383 | ₩148,165 | ₩145,459 | ₩146,022 | -0.25% | 12.3만 |
|---|
| 2025.12.01 | ₩145,673 | ₩146,797 | ₩144,752 | ₩145,319 | -0.24% | 11.5만 |
|---|
| 2025.11.28 | ₩146,812 | ₩147,508 | ₩146,335 | ₩147,267 | +0.31% | 9만 |
|---|
| 2025.11.26 | ₩145,325 | ₩146,906 | ₩144,763 | ₩146,196 | +0.60% | 19.4만 |
|---|
| 2025.11.25 | ₩142,151 | ₩144,226 | ₩139,299 | ₩143,932 | +1.25% | 11만 |
|---|
| 2025.11.24 | ₩138,020 | ₩142,364 | ₩137,745 | ₩142,031 | +2.91% | 16.7만 |
|---|
| 2025.11.21 | ₩136,004 | ₩138,107 | ₩131,718 | ₩136,607 | +0.44% | 41.7만 |
|---|
| 2025.11.20 | ₩145,794 | ₩146,450 | ₩135,522 | ₩135,615 | -6.98% | 35.6만 |
|---|
| 2025.11.19 | ₩141,388 | ₩143,638 | ₩140,008 | ₩141,374 | -0.01% | 16.3만 |
|---|
| 2025.11.18 | ₩140,812 | ₩142,781 | ₩138,857 | ₩141,053 | +0.17% | 29.6만 |
|---|
| 2025.11.17 | ₩144,482 | ₩146,035 | ₩141,069 | ₩142,727 | -1.21% | 27.2만 |
|---|
| 2025.11.14 | ₩140,785 | ₩147,615 | ₩140,638 | ₩145,285 | +3.20% | 26.7만 |
|---|
| 2025.11.13 | ₩151,352 | ₩151,633 | ₩144,535 | ₩145,124 | -4.11% | 34.8만 |
|---|
| 2025.11.12 | ₩155,531 | ₩156,100 | ₩152,658 | ₩153,696 | -1.18% | 15.6만 |
|---|
| 2025.11.11 | ₩155,048 | ₩155,198 | ₩152,745 | ₩154,191 | -0.55% | 18.7만 |
|---|
| 2025.11.10 | ₩156,816 | ₩156,816 | ₩154,017 | ₩155,986 | -0.53% | 30.1만 |
|---|
| 2025.11.07 | ₩148,540 | ₩151,955 | ₩145,432 | ₩151,673 | +2.11% | 58.6만 |
|---|
| 2025.11.06 | ₩158,665 | ₩158,691 | ₩151,325 | ₩151,955 | -4.23% | 43.9만 |
|---|
| 2025.11.05 | ₩158,209 | ₩160,164 | ₩155,879 | ₩158,973 | +0.48% | 53.8만 |
|---|
| 2025.11.04 | ₩160,714 | ₩162,937 | ₩158,959 | ₩158,973 | -1.08% | 45.5만 |
|---|
| 2025.11.03 | ₩167,397 | ₩167,397 | ₩164,196 | ₩166,098 | -0.78% | 26.2만 |
|---|
| 2025.10.31 | ₩165,709 | ₩167,212 | ₩163,807 | ₩166,365 | +0.40% | 31.4만 |
|---|
| 2025.10.30 | ₩164,731 | ₩165,803 | ₩163,098 | ₩163,098 | -0.99% | 26.8만 |
|---|
| 2025.10.29 | ₩165,455 | ₩167,832 | ₩164,332 | ₩166,995 | +0.93% | 65.3만 |
|---|
| 2025.10.28 | ₩163,432 | ₩164,517 | ₩162,133 | ₩162,307 | -0.69% | 32.8만 |
|---|
| 2025.10.27 | ₩163,098 | ₩163,396 | ₩161,316 | ₩162,348 | -0.46% | 25.2만 |
|---|
| 2025.10.24 | ₩160,486 | ₩160,714 | ₩158,906 | ₩159,615 | -0.54% | 23만 |
|---|
| 2025.10.23 | ₩153,535 | ₩158,142 | ₩153,080 | ₩157,540 | +2.61% | 26.1만 |
|---|
| 2025.10.22 | ₩158,035 | ₩158,303 | ₩150,736 | ₩153,696 | -2.75% | 39.6만 |
|---|
| 2025.10.21 | ₩159,388 | ₩160,319 | ₩157,264 | ₩158,906 | -0.30% | 15.7만 |
|---|
| 2025.10.20 | ₩158,665 | ₩160,057 | ₩158,209 | ₩159,388 | +0.46% | 26.6만 |
|---|
| 2025.10.17 | ₩156,120 | ₩157,647 | ₩153,294 | ₩155,678 | -0.28% | 31.2만 |
|---|
| 2025.10.16 | ₩163,231 | ₩164,089 | ₩157,660 | ₩158,223 | -3.07% | 34.6만 |
|---|
| 2025.10.15 | ₩165,147 | ₩166,312 | ₩159,093 | ₩161,946 | -1.94% | 48.1만 |
|---|
| 2025.10.14 | ₩157,888 | ₩163,727 | ₩154,995 | ₩161,691 | +2.41% | 31.9만 |
|---|
| 2025.10.13 | ₩159,950 | ₩161,812 | ₩158,397 | ₩160,914 | +0.60% | 36만 |
|---|
| 2025.10.10 | ₩163,138 | ₩165,039 | ₩155,062 | ₩155,290 | -4.81% | 62.7만 |
|---|