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 | ₩166,529 | ₩166,932 | ₩164,986 | ₩165,697 | -0.50% | 9.8만 |
| 2026.10.08 | ₩166,341 | ₩166,757 | ₩162,840 | ₩164,302 | -1.23% | 12.6만 |
| 2026.10.07 | ₩168,058 | ₩168,434 | ₩165,992 | ₩167,683 | -0.22% | 13.2만 |
| 2026.10.06 | ₩170,420 | ₩171,339 | ₩170,057 | ₩170,648 | +0.13% | 13.3만 |
| 2026.10.05 | ₩167,321 | ₩168,925 | ₩166,328 | ₩168,823 | +0.90% | 15.1만 |
| 2026.10.02 | ₩165,040 | ₩167,911 | ₩165,040 | ₩166,999 | +1.19% | 21.9만 |
| 2026.10.01 | ₩163,430 | ₩164,302 | ₩162,330 | ₩162,907 | -0.32% | 11.1만 |
| 2026.09.30 | ₩163,014 | ₩164,262 | ₩162,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,665 |
| -0.21% |
| 11.7만 |
| 2026.09.29 | ₩164,637 | ₩164,798 | ₩162,270 | ₩162,625 | -1.22% | 6만 |
|---|
| 2026.09.28 | ₩165,483 | ₩165,610 | ₩163,376 | ₩163,497 | -1.20% | 7.2만 |
|---|
| 2026.09.25 | ₩168,448 | ₩168,448 | ₩166,113 | ₩166,918 | -0.91% | 9.1만 |
|---|
| 2026.09.24 | ₩165,563 | ₩168,112 | ₩165,094 | ₩167,535 | +1.19% | 7.2만 |
|---|
| 2026.09.23 | ₩169,065 | ₩169,682 | ₩166,911 | ₩167,321 | -1.03% | 9.2만 |
|---|
| 2026.09.22 | ₩168,716 | ₩169,950 | ₩167,884 | ₩169,668 | +0.56% | 7.1만 |
|---|
| 2026.09.21 | ₩166,073 | ₩168,676 | ₩166,073 | ₩168,354 | +1.37% | 12.3만 |
|---|
| 2026.09.18 | ₩164,919 | ₩165,683 | ₩162,625 | ₩163,940 | -0.59% | 6.8만 |
|---|
| 2026.09.17 | ₩163,323 | ₩165,013 | ₩163,282 | ₩164,369 | +0.64% | 6.9만 |
|---|
| 2026.09.16 | ₩160,210 | ₩161,788 | ₩158,278 | ₩160,170 | -0.03% | 6.6만 |
|---|
| 2026.09.15 | ₩160,801 | ₩161,351 | ₩158,587 | ₩159,580 | -0.76% | 8.5만 |
|---|
| 2026.09.14 | ₩159,580 | ₩161,887 | ₩159,385 | ₩160,445 | +0.54% | 9.4만 |
|---|
| 2026.09.11 | ₩162,773 | ₩163,591 | ₩162,156 | ₩162,813 | +0.02% | 7.6만 |
|---|
| 2026.09.10 | ₩161,699 | ₩164,396 | ₩161,458 | ₩161,646 | -0.03% | 17.4만 |
|---|
| 2026.09.09 | ₩165,630 | ₩166,569 | ₩163,430 | ₩163,712 | -1.16% | 7.6만 |
|---|
| 2026.09.08 | ₩164,517 | ₩167,300 | ₩164,517 | ₩166,422 | +1.16% | 11만 |
|---|
| 2026.09.04 | ₩164,128 | ₩165,013 | ₩163,229 | ₩164,007 | -0.07% | 13.5만 |
|---|
| 2026.09.03 | ₩162,893 | ₩165,483 | ₩162,893 | ₩164,758 | +1.14% | 12.1만 |
|---|
| 2026.09.02 | ₩161,029 | ₩161,445 | ₩159,982 | ₩161,310 | +0.17% | 9.5만 |
|---|
| 2026.09.01 | ₩161,659 | ₩162,149 | ₩160,653 | ₩161,190 | -0.29% | 6.8만 |
|---|
| 2026.08.31 | ₩162,987 | ₩164,534 | ₩162,987 | ₩164,342 | +0.83% | 7.4만 |
|---|
| 2026.08.28 | ₩166,395 | ₩166,804 | ₩163,443 | ₩164,101 | -1.38% | 4.8만 |
|---|
| 2026.08.27 | ₩165,067 | ₩166,744 | ₩164,570 | ₩166,569 | +0.91% | 8.9만 |
|---|
| 2026.08.26 | ₩163,739 | ₩165,617 | ₩163,249 | ₩164,114 | +0.23% | 5.7만 |
|---|
| 2026.08.25 | ₩165,080 | ₩165,416 | ₩163,504 | ₩164,664 | -0.25% | 8.4만 |
|---|
| 2026.08.24 | ₩166,677 | ₩166,677 | ₩163,443 | ₩163,443 | -1.94% | 8.2만 |
|---|
| 2026.08.21 | ₩167,200 | ₩169,252 | ₩166,247 | ₩168,474 | +0.76% | 9.4만 |
|---|
| 2026.08.20 | ₩167,482 | ₩168,005 | ₩164,611 | ₩165,925 | -0.93% | 6.2만 |
|---|
| 2026.08.19 | ₩169,950 | ₩170,316 | ₩165,925 | ₩169,051 | -0.53% | 9만 |
|---|
| 2026.08.18 | ₩170,728 | ₩172,295 | ₩169,454 | ₩170,111 | -0.36% | 9.2만 |
|---|
| 2026.08.17 | ₩175,169 | ₩176,403 | ₩174,699 | ₩175,035 | -0.08% | 7.2만 |
|---|
| 2026.08.14 | ₩176,148 | ₩177,087 | ₩173,519 | ₩174,927 | -0.69% | 6.6만 |
|---|
| 2026.08.13 | ₩172,459 | ₩175,620 | ₩172,459 | ₩174,538 | +1.21% | 10.2만 |
|---|
| 2026.08.12 | ₩173,948 | ₩174,270 | ₩171,667 | ₩172,969 | -0.56% | 9만 |
|---|
| 2026.08.11 | ₩171,466 | ₩173,036 | ₩170,815 | ₩172,123 | +0.38% | 9.9만 |
|---|
| 2026.08.10 | ₩172,620 | ₩173,049 | ₩170,742 | ₩171,573 | -0.61% | 10.6만 |
|---|
| 2026.08.07 | ₩167,280 | ₩171,614 | ₩166,650 | ₩171,520 | +2.53% | 19만 |
|---|
| 2026.08.06 | ₩162,947 | ₩167,361 | ₩162,370 | ₩165,281 | +1.43% | 19만 |
|---|
| 2026.08.05 | ₩167,146 | ₩168,233 | ₩164,061 | ₩164,208 | -1.76% | 13.1만 |
|---|
| 2026.08.04 | ₩162,665 | ₩168,387 | ₩161,887 | ₩167,468 | +2.95% | 18.1만 |
|---|
| 2026.08.03 | ₩153,985 | ₩159,191 | ₩153,502 | ₩159,137 | +3.35% | 19.5만 |
|---|
| 2026.07.31 | ₩155,676 | ₩156,843 | ₩151,597 | ₩154,374 | -0.84% | 13.3만 |
|---|
| 2026.07.30 | ₩149,223 | ₩153,060 | ₩148,941 | ₩152,912 | +2.47% | 15.1만 |
|---|
| 2026.07.29 | ₩153,033 | ₩153,341 | ₩146,848 | ₩146,982 | -3.95% | 30.7만 |
|---|
| 2026.07.28 | ₩151,182 | ₩152,486 | ₩148,078 | ₩152,389 | +0.80% | 16.5만 |
|---|
| 2026.07.27 | ₩154,683 | ₩155,260 | ₩150,806 | ₩154,106 | -0.37% | 16만 |
|---|
| 2026.07.24 | ₩156,816 | ₩156,816 | ₩152,537 | ₩152,959 | -2.46% | 12.4만 |
|---|
| 2026.07.23 | ₩156,910 | ₩159,016 | ₩155,244 | ₩156,762 | -0.09% | 10.7만 |
|---|
| 2026.07.22 | ₩160,492 | ₩162,451 | ₩159,835 | ₩159,835 | -0.41% | 11.3만 |
|---|
| 2026.07.21 | ₩158,949 | ₩162,115 | ₩158,480 | ₩161,123 | +1.37% | 8.5만 |
|---|
| 2026.07.20 | ₩157,661 | ₩158,855 | ₩156,400 | ₩156,467 | -0.76% | 13.2만 |
|---|
| 2026.07.17 | ₩154,247 | ₩157,943 | ₩152,630 | ₩155,810 | +1.01% | 13.1만 |
|---|
| 2026.07.16 | ₩161,505 | ₩161,552 | ₩157,856 | ₩158,493 | -1.86% | 12.4만 |
|---|
| 2026.07.15 | ₩165,201 | ₩167,066 | ₩160,827 | ₩163,028 | -1.32% | 9.9만 |
|---|
| 2026.07.14 | ₩163,994 | ₩165,275 | ₩163,752 | ₩164,047 | +0.03% | 11.4만 |
|---|
| 2026.07.13 | ₩164,503 | ₩164,711 | ₩161,109 | ₩161,927 | -1.57% | 10.8만 |
|---|
| 2026.07.10 | ₩167,616 | ₩167,616 | ₩164,866 | ₩166,341 | -0.76% | 8.6만 |
|---|
| 2026.07.09 | ₩167,441 | ₩168,179 | ₩165,322 | ₩167,294 | -0.09% | 7.9만 |
|---|
| 2026.07.08 | ₩165,966 | ₩167,267 | ₩163,725 | ₩166,100 | +0.08% | 9.9만 |
|---|
| 2026.07.07 | ₩172,030 | ₩172,123 | ₩166,160 | ₩166,905 | -2.98% | 10.7만 |
|---|
| 2026.07.06 | ₩173,586 | ₩176,323 | ₩173,063 | ₩174,552 | +0.56% | 9.2만 |
|---|
| 2026.07.02 | ₩176,685 | ₩178,831 | ₩170,004 | ₩171,640 | -2.85% | 12.3만 |
|---|
| 2026.07.01 | ₩176,510 | ₩178,187 | ₩174,847 | ₩174,994 | -0.86% | 13만 |
|---|
| 2026.06.30 | ₩173,317 | ₩177,678 | ₩173,317 | ₩177,382 | +2.35% | 11.9만 |
|---|
| 2026.06.29 | ₩168,407 | ₩172,445 | ₩166,328 | ₩172,244 | +2.28% | 25.8만 |
|---|
| 2026.06.26 | ₩163,779 | ₩168,038 | ₩163,779 | ₩165,818 | +1.25% | 9.5만 |
|---|
| 2026.06.25 | ₩168,219 | ₩168,650 | ₩163,631 | ₩166,140 | -1.24% | 18.8만 |
|---|
| 2026.06.24 | ₩168,702 | ₩169,682 | ₩165,858 | ₩166,650 | -1.22% | 16.1만 |
|---|
| 2026.06.23 | ₩168,595 | ₩172,070 | ₩168,595 | ₩169,521 | +0.55% | 13.8만 |
|---|
| 2026.06.22 | ₩177,396 | ₩177,396 | ₩173,908 | ₩174,458 | -1.66% | 14.8만 |
|---|
| 2026.06.18 | ₩178,697 | ₩179,086 | ₩174,659 | ₩178,657 | -0.02% | 19.2만 |
|---|
| 2026.06.17 | ₩178,630 | ₩180,562 | ₩176,094 | ₩176,336 | -1.28% | 21.5만 |
|---|
| 2026.06.16 | ₩180,441 | ₩181,467 | ₩177,557 | ₩177,557 | -1.60% | 17.8만 |
|---|
| 2026.06.15 | ₩179,354 | ₩181,353 | ₩179,261 | ₩180,696 | +0.75% | 21.5만 |
|---|
| 2026.06.12 | ₩176,510 | ₩176,510 | ₩171,104 | ₩173,613 | -1.64% | 10.9만 |
|---|
| 2026.06.11 | ₩168,448 | ₩174,900 | ₩167,719 | ₩174,726 | +3.73% | 18.7만 |
|---|
| 2026.06.10 | ₩170,433 | ₩172,781 | ₩166,596 | ₩166,824 | -2.12% | 24만 |
|---|
| 2026.06.09 | ₩178,637 | ₩179,717 | ₩165,979 | ₩172,888 | -3.22% | 24.2만 |
|---|
| 2026.06.08 | ₩177,476 | ₩178,147 | ₩175,665 | ₩176,658 | -0.46% | 16.4만 |
|---|
| 2026.06.05 | ₩183,232 | ₩183,535 | ₩172,405 | ₩173,867 | -5.11% | 43.6만 |
|---|
| 2026.06.04 | ₩184,130 | ₩188,410 | ₩183,111 | ₩187,203 | +1.67% | 23.6만 |
|---|
| 2026.06.03 | ₩188,652 | ₩189,041 | ₩185,133 | ₩186,250 | -1.27% | 22.6만 |
|---|
| 2026.06.02 | ₩187,847 | ₩190,342 | ₩187,270 | ₩190,302 | +1.31% | 31.5만 |
|---|
| 2026.06.01 | ₩188,826 | ₩189,322 | ₩186,176 | ₩187,672 | -0.61% | 28.9만 |
|---|
| 2026.05.29 | ₩192,327 | ₩192,327 | ₩187,083 | ₩191,670 | -0.34% | 31.7만 |
|---|
| 2026.05.28 | ₩188,558 | ₩193,744 | ₩188,370 | ₩192,945 | +2.33% | 28.6만 |
|---|
| 2026.05.27 | ₩189,805 | ₩189,899 | ₩185,137 | ₩187,632 | -1.15% | 15.1만 |
|---|
| 2026.05.26 | ₩187,739 | ₩189,081 | ₩185,727 | ₩187,364 | -0.20% | 32.3만 |
|---|
| 2026.05.22 | ₩180,991 | ₩183,701 | ₩180,991 | ₩182,789 | +0.99% | 23.3만 |
|---|
| 2026.05.21 | ₩177,181 | ₩179,820 | ₩176,121 | ₩179,046 | +1.05% | 16.8만 |
|---|
| 2026.05.20 | ₩175,088 | ₩179,354 | ₩174,015 | ₩179,247 | +2.38% | 30.7만 |
|---|
| 2026.05.19 | ₩174,552 | ₩175,531 | ₩170,273 | ₩173,894 | -0.38% | 17.3만 |
|---|
| 2026.05.18 | ₩178,389 | ₩179,588 | ₩174,109 | ₩176,497 | -1.06% | 17.6만 |
|---|
| 2026.05.15 | ₩180,106 | ₩180,106 | ₩176,980 | ₩177,181 | -1.62% | 22.9만 |
|---|
| 2026.05.14 | ₩182,165 | ₩185,512 | ₩181,367 | ₩184,573 | +1.32% | 29.1만 |
|---|
| 2026.05.13 | ₩182,454 | ₩184,298 | ₩178,831 | ₩183,272 | +0.45% | 18.1만 |
|---|
| 2026.05.12 | ₩181,736 | ₩182,914 | ₩177,369 | ₩181,783 | +0.03% | 36.2만 |
|---|
| 2026.05.11 | ₩179,314 | ₩185,714 | ₩179,314 | ₩184,063 | +2.65% | 50.1만 |
|---|
| 2026.05.08 | ₩176,940 | ₩180,951 | ₩176,416 | ₩180,938 | +2.26% | 19.7만 |
|---|
| 2026.05.07 | ₩179,864 | ₩179,864 | ₩173,613 | ₩175,048 | -2.68% | 20.7만 |
|---|
| 2026.05.06 | ₩174,324 | ₩179,770 | ₩174,055 | ₩179,730 | +3.10% | 20.5만 |
|---|
| 2026.05.05 | ₩173,183 | ₩173,988 | ₩170,527 | ₩170,916 | -1.31% | 16.9만 |
|---|
| 2026.05.04 | ₩173,103 | ₩173,827 | ₩170,527 | ₩171,922 | -0.68% | 16.5만 |
|---|
| 2026.05.01 | ₩173,063 | ₩174,042 | ₩171,023 | ₩172,781 | -0.16% | 11만 |
|---|
| 2026.04.30 | ₩168,045 | ₩173,089 | ₩167,622 | ₩172,781 | +2.82% | 15.1만 |
|---|
| 2026.04.29 | ₩167,696 | ₩167,736 | ₩164,208 | ₩165,362 | -1.39% | 17.6만 |
|---|
| 2026.04.28 | ₩170,903 | ₩172,582 | ₩168,807 | ₩170,272 | -0.37% | 14.7만 |
|---|
| 2026.04.27 | ₩173,747 | ₩174,605 | ₩171,654 | ₩174,565 | +0.47% | 12.9만 |
|---|
| 2026.04.24 | ₩175,343 | ₩175,343 | ₩171,869 | ₩173,277 | -1.18% | 16.9만 |
|---|
| 2026.04.23 | ₩174,538 | ₩175,477 | ₩169,481 | ₩172,687 | -1.06% | 15.4만 |
|---|
| 2026.04.22 | ₩175,880 | ₩176,698 | ₩174,149 | ₩175,705 | -0.10% | 11.5만 |
|---|
| 2026.04.21 | ₩174,941 | ₩176,363 | ₩172,003 | ₩172,606 | -1.33% | 17.4만 |
|---|
| 2026.04.20 | ₩173,519 | ₩174,726 | ₩171,828 | ₩173,988 | +0.27% | 17.6만 |
|---|
| 2026.04.17 | ₩174,632 | ₩176,725 | ₩173,452 | ₩174,163 | -0.27% | 22.7만 |
|---|
| 2026.04.16 | ₩171,520 | ₩172,217 | ₩168,446 | ₩172,056 | +0.31% | 13.6만 |
|---|
| 2026.04.15 | ₩166,744 | ₩169,534 | ₩166,431 | ₩169,427 | +1.61% | 16.7만 |
|---|
| 2026.04.14 | ₩164,959 | ₩166,180 | ₩164,409 | ₩165,697 | +0.45% | 17.8만 |
|---|
| 2026.04.13 | ₩158,869 | ₩163,175 | ₩158,869 | ₩163,041 | +2.63% | 27만 |
|---|
| 2026.04.10 | ₩159,439 | ₩160,988 | ₩159,057 | ₩159,888 | +0.28% | 10.7만 |
|---|
| 2026.04.09 | ₩159,861 | ₩160,827 | ₩157,943 | ₩158,560 | -0.81% | 11.6만 |
|---|
| 2026.04.08 | ₩163,323 | ₩164,141 | ₩159,231 | ₩160,680 | -1.62% | 23.5만 |
|---|
| 2026.04.07 | ₩154,227 | ₩154,831 | ₩151,410 | ₩154,750 | +0.34% | 13.3만 |
|---|
| 2026.04.06 | ₩154,911 | ₩156,964 | ₩153,918 | ₩155,575 | +0.43% | 12만 |
|---|
| 2026.04.02 | ₩148,311 | ₩155,689 | ₩148,311 | ₩154,146 | +3.93% | 18만 |
|---|
| 2026.04.01 | ₩153,543 | ₩155,790 | ₩153,013 | ₩153,623 | +0.05% | 20.3만 |
|---|
| 2026.03.31 | ₩145,319 | ₩151,302 | ₩145,319 | ₩150,860 | +3.81% | 23.6만 |
|---|
| 2026.03.30 | ₩149,424 | ₩149,424 | ₩141,670 | ₩142,824 | -4.42% | 36.6만 |
|---|
| 2026.03.27 | ₩151,356 | ₩151,423 | ₩147,532 | ₩147,868 | -2.30% | 14.7만 |
|---|
| 2026.03.26 | ₩157,138 | ₩157,299 | ₩152,617 | ₩152,724 | -2.81% | 15.8만 |
|---|
| 2026.03.25 | ₩159,311 | ₩161,062 | ₩158,641 | ₩159,674 | +0.23% | 13.9만 |
|---|
| 2026.03.24 | ₩156,145 | ₩157,554 | ₩154,804 | ₩156,172 | +0.02% | 13.4만 |
|---|
| 2026.03.23 | ₩155,823 | ₩159,553 | ₩155,823 | ₩157,473 | +1.06% | 17만 |
|---|
| 2026.03.20 | ₩158,815 | ₩159,070 | ₩151,946 | ₩153,824 | -3.14% | 24만 |
|---|
| 2026.03.19 | ₩156,736 | ₩160,787 | ₩155,488 | ₩159,607 | +1.83% | 16.7만 |
|---|
| 2026.03.18 | ₩162,169 | ₩163,101 | ₩159,580 | ₩159,580 | -1.60% | 11만 |
|---|
| 2026.03.17 | ₩161,029 | ₩163,470 | ₩160,532 | ₩163,470 | +1.52% | 9.8만 |
|---|
| 2026.03.16 | ₩159,285 | ₩161,391 | ₩158,439 | ₩159,982 | +0.44% | 11.6만 |
|---|
| 2026.03.13 | ₩160,988 | ₩161,887 | ₩156,964 | ₩157,326 | -2.28% | 21.6만 |
|---|
| 2026.03.12 | ₩161,874 | ₩162,182 | ₩158,305 | ₩159,392 | -1.53% | 14.3만 |
|---|
| 2026.03.11 | ₩161,310 | ₩164,597 | ₩161,310 | ₩162,920 | +1.00% | 11.8만 |
|---|
| 2026.03.10 | ₩163,175 | ₩165,013 | ₩161,820 | ₩162,142 | -0.63% | 19.4만 |
|---|
| 2026.03.09 | ₩157,084 | ₩163,672 | ₩156,293 | ₩163,229 | +3.91% | 19.9만 |
|---|
| 2026.03.06 | ₩159,097 | ₩162,585 | ₩158,574 | ₩159,244 | +0.09% | 22.9만 |
|---|
| 2026.03.05 | ₩163,712 | ₩164,812 | ₩158,755 | ₩162,182 | -0.93% | 16.4만 |
|---|
| 2026.03.04 | ₩163,604 | ₩165,436 | ₩161,981 | ₩164,611 | +0.62% | 15.8만 |
|---|
| 2026.03.03 | ₩161,686 | ₩163,886 | ₩158,158 | ₩162,115 | +0.27% | 23.1만 |
|---|
| 2026.03.02 | ₩162,558 | ₩167,951 | ₩162,453 | ₩166,221 | +2.25% | 27만 |
|---|
| 2026.02.27 | ₩163,564 | ₩164,329 | ₩161,364 | ₩164,262 | +0.43% | 19만 |
|---|
| 2026.02.26 | ₩167,576 | ₩167,576 | ₩164,195 | ₩167,186 | -0.23% | 13.6만 |
|---|
| 2026.02.25 | ₩168,662 | ₩168,702 | ₩167,012 | ₩167,468 | -0.71% | 11.9만 |
|---|
| 2026.02.24 | ₩164,557 | ₩167,529 | ₩162,786 | ₩167,374 | +1.71% | 17.9만 |
|---|
| 2026.02.23 | ₩165,644 | ₩166,583 | ₩163,269 | ₩165,188 | -0.28% | 15.1만 |
|---|
| 2026.02.20 | ₩169,105 | ₩171,171 | ₩166,522 | ₩167,663 | -0.85% | 18.8만 |
|---|
| 2026.02.19 | ₩166,113 | ₩169,990 | ₩165,496 | ₩169,883 | +2.27% | 16.9만 |
|---|
| 2026.02.18 | ₩164,409 | ₩168,568 | ₩164,409 | ₩166,469 | +1.25% | 14.4만 |
|---|
| 2026.02.17 | ₩161,673 | ₩165,245 | ₩160,009 | ₩163,859 | +1.35% | 16.2만 |
|---|
| 2026.02.13 | ₩161,565 | ₩165,073 | ₩160,467 | ₩163,497 | +1.20% | 19.3만 |
|---|
| 2026.02.12 | ₩166,288 | ₩167,086 | ₩161,149 | ₩161,807 | -2.69% | 30.1만 |
|---|
| 2026.02.11 | ₩169,199 | ₩169,199 | ₩162,820 | ₩165,375 | -2.26% | 21.5만 |
|---|
| 2026.02.10 | ₩169,534 | ₩170,527 | ₩166,905 | ₩167,052 | -1.46% | 18.9만 |
|---|
| 2026.02.09 | ₩164,490 | ₩170,205 | ₩163,846 | ₩169,400 | +2.99% | 31.7만 |
|---|
| 2026.02.06 | ₩158,346 | ₩165,134 | ₩158,211 | ₩164,758 | +4.05% | 48.3만 |
|---|
| 2026.02.05 | ₩156,964 | ₩160,177 | ₩154,321 | ₩155,193 | -1.13% | 47.5만 |
|---|
| 2026.02.04 | ₩168,629 | ₩168,783 | ₩156,776 | ₩160,210 | -4.99% | 53.3만 |
|---|
| 2026.02.03 | ₩168,233 | ₩169,934 | ₩164,866 | ₩169,729 | +0.89% | 31.3만 |
|---|
| 2026.02.02 | ₩164,517 | ₩166,395 | ₩163,604 | ₩164,356 | -0.10% | 38.5만 |
|---|
| 2026.01.30 | ₩169,145 | ₩171,386 | ₩165,188 | ₩166,247 | -1.71% | 29.9만 |
|---|
| 2026.01.29 | ₩175,397 | ₩175,397 | ₩167,790 | ₩171,453 | -2.25% | 40.5만 |
|---|
| 2026.01.28 | ₩176,202 | ₩176,202 | ₩173,458 | ₩175,048 | -0.65% | 34.8만 |
|---|
| 2026.01.27 | ₩172,714 | ₩174,739 | ₩172,056 | ₩174,525 | +1.05% | 18.1만 |
|---|
| 2026.01.26 | ₩173,881 | ₩173,908 | ₩170,876 | ₩171,050 | -1.63% | 37.1만 |
|---|
| 2026.01.23 | ₩176,497 | ₩176,725 | ₩173,673 | ₩174,726 | -1.00% | 26.2만 |
|---|
| 2026.01.22 | ₩176,859 | ₩176,859 | ₩173,304 | ₩175,705 | -0.65% | 32.4만 |
|---|
| 2026.01.21 | ₩175,330 | ₩175,880 | ₩169,749 | ₩174,552 | -0.44% | 46.1만 |
|---|
| 2026.01.20 | ₩175,598 | ₩178,965 | ₩172,857 | ₩173,539 | -1.17% | 57.6만 |
|---|
| 2026.01.16 | ₩178,784 | ₩181,353 | ₩178,348 | ₩179,837 | +0.59% | 38.7만 |
|---|
| 2026.01.15 | ₩177,865 | ₩179,650 | ₩176,886 | ₩177,463 | -0.23% | 57.5만 |
|---|
| 2026.01.14 | ₩174,203 | ₩177,195 | ₩172,459 | ₩177,127 | +1.68% | 29.9만 |
|---|
| 2026.01.13 | ₩177,865 | ₩177,865 | ₩174,290 | ₩175,316 | -1.43% | 34.9만 |
|---|
| 2026.01.12 | ₩173,478 | ₩176,926 | ₩173,385 | ₩176,390 | +1.68% | 52.2만 |
|---|
| 2026.01.09 | ₩171,788 | ₩174,485 | ₩170,648 | ₩173,385 | +0.93% | 39.5만 |
|---|
| 2026.01.08 | ₩169,762 | ₩173,103 | ₩169,353 | ₩170,218 | +0.27% | 44.1만 |
|---|
| 2026.01.07 | ₩169,038 | ₩169,829 | ₩167,441 | ₩167,515 | -0.90% | 30.2만 |
|---|
| 2026.01.06 | ₩166,355 | ₩169,320 | ₩164,718 | ₩169,212 | +1.72% | 44.1만 |
|---|
| 2026.01.05 | ₩161,391 | ₩166,019 | ₩161,391 | ₩165,684 | +2.66% | 59.5만 |
|---|
| 2026.01.02 | ₩156,340 | ₩159,110 | ₩155,220 | ₩158,896 | +1.63% | 40.5만 |
|---|
| 2025.12.31 | ₩155,729 | ₩155,729 | ₩153,529 | ₩153,824 | -1.22% | 22.9만 |
|---|
| 2025.12.30 | ₩156,870 | ₩157,152 | ₩154,951 | ₩154,951 | -1.22% | 12.6만 |
|---|
| 2025.12.29 | ₩155,783 | ₩157,266 | ₩155,276 | ₩155,756 | -0.02% | 14.4만 |
|---|
| 2025.12.26 | ₩159,633 | ₩159,861 | ₩156,709 | ₩157,098 | -1.59% | 20.5만 |
|---|
| 2025.12.24 | ₩161,270 | ₩161,270 | ₩158,949 | ₩160,291 | -0.61% | 11.1만 |
|---|
| 2025.12.23 | ₩159,674 | ₩161,149 | ₩159,191 | ₩160,640 | +0.60% | 23.2만 |
|---|
| 2025.12.22 | ₩159,513 | ₩161,699 | ₩159,244 | ₩161,002 | +0.93% | 58.3만 |
|---|
| 2025.12.19 | ₩152,751 | ₩157,245 | ₩152,697 | ₩156,870 | +2.70% | 53.9만 |
|---|
| 2025.12.18 | ₩150,886 | ₩152,545 | ₩150,081 | ₩151,343 | +0.30% | 17.2만 |
|---|
| 2025.12.17 | ₩152,966 | ₩153,509 | ₩147,131 | ₩147,291 | -3.71% | 28.5만 |
|---|
| 2025.12.16 | ₩151,021 | ₩152,791 | ₩150,122 | ₩152,550 | +1.01% | 18.3만 |
|---|
| 2025.12.15 | ₩155,220 | ₩156,065 | ₩151,719 | ₩151,772 | -2.22% | 20.5만 |
|---|
| 2025.12.12 | ₩157,272 | ₩158,064 | ₩151,906 | ₩153,690 | -2.28% | 24.2만 |
|---|
| 2025.12.11 | ₩154,656 | ₩157,567 | ₩152,362 | ₩157,567 | +1.88% | 25.6만 |
|---|
| 2025.12.10 | ₩154,187 | ₩156,481 | ₩152,469 | ₩155,488 | +0.84% | 23.6만 |
|---|
| 2025.12.09 | ₩153,301 | ₩155,165 | ₩153,006 | ₩154,348 | +0.68% | 20.6만 |
|---|
| 2025.12.08 | ₩154,361 | ₩154,643 | ₩152,651 | ₩153,891 | -0.30% | 15.2만 |
|---|
| 2025.12.05 | ₩154,334 | ₩154,737 | ₩152,872 | ₩153,731 | -0.39% | 29.4만 |
|---|
| 2025.12.04 | ₩150,685 | ₩154,093 | ₩150,162 | ₩153,985 | +2.19% | 37.3만 |
|---|
| 2025.12.03 | ₩146,848 | ₩150,739 | ₩146,231 | ₩150,739 | +2.65% | 34.8만 |
|---|
| 2025.12.02 | ₩146,634 | ₩148,418 | ₩145,708 | ₩146,271 | -0.25% | 12.3만 |
|---|
| 2025.12.01 | ₩145,923 | ₩147,048 | ₩145,000 | ₩145,567 | -0.24% | 11.5만 |
|---|
| 2025.11.28 | ₩147,063 | ₩147,761 | ₩146,585 | ₩147,519 | +0.31% | 9만 |
|---|
| 2025.11.26 | ₩145,574 | ₩147,157 | ₩145,010 | ₩146,446 | +0.60% | 19.4만 |
|---|
| 2025.11.25 | ₩142,394 | ₩144,472 | ₩139,537 | ₩144,179 | +1.25% | 11만 |
|---|
| 2025.11.24 | ₩138,255 | ₩142,608 | ₩137,980 | ₩142,274 | +2.91% | 16.7만 |
|---|
| 2025.11.21 | ₩136,236 | ₩138,343 | ₩131,943 | ₩136,840 | +0.44% | 41.7만 |
|---|
| 2025.11.20 | ₩146,043 | ₩146,701 | ₩135,753 | ₩135,847 | -6.98% | 35.6만 |
|---|
| 2025.11.19 | ₩141,630 | ₩143,883 | ₩140,248 | ₩141,616 | -0.01% | 16.3만 |
|---|
| 2025.11.18 | ₩141,053 | ₩143,025 | ₩139,094 | ₩141,294 | +0.17% | 29.6만 |
|---|
| 2025.11.17 | ₩144,729 | ₩146,285 | ₩141,310 | ₩142,971 | -1.21% | 27.2만 |
|---|
| 2025.11.14 | ₩141,026 | ₩147,868 | ₩140,878 | ₩145,534 | +3.20% | 26.7만 |
|---|
| 2025.11.13 | ₩151,611 | ₩151,893 | ₩144,782 | ₩145,373 | -4.11% | 34.8만 |
|---|
| 2025.11.12 | ₩155,797 | ₩156,367 | ₩152,919 | ₩153,959 | -1.18% | 15.6만 |
|---|
| 2025.11.11 | ₩155,314 | ₩155,464 | ₩153,006 | ₩154,455 | -0.55% | 18.7만 |
|---|
| 2025.11.10 | ₩157,084 | ₩157,084 | ₩154,281 | ₩156,253 | -0.53% | 30.1만 |
|---|
| 2025.11.07 | ₩148,794 | ₩152,215 | ₩145,681 | ₩151,933 | +2.11% | 58.6만 |
|---|
| 2025.11.06 | ₩158,936 | ₩158,963 | ₩151,584 | ₩152,215 | -4.23% | 43.9만 |
|---|
| 2025.11.05 | ₩158,480 | ₩160,438 | ₩156,145 | ₩159,244 | +0.48% | 53.8만 |
|---|
| 2025.11.04 | ₩160,988 | ₩163,215 | ₩159,231 | ₩159,244 | -1.08% | 45.5만 |
|---|
| 2025.11.03 | ₩167,683 | ₩167,683 | ₩164,476 | ₩166,382 | -0.78% | 26.2만 |
|---|
| 2025.10.31 | ₩165,992 | ₩167,498 | ₩164,087 | ₩166,650 | +0.40% | 31.4만 |
|---|
| 2025.10.30 | ₩165,013 | ₩166,086 | ₩163,376 | ₩163,376 | -0.99% | 26.8만 |
|---|
| 2025.10.29 | ₩165,738 | ₩168,119 | ₩164,613 | ₩167,280 | +0.93% | 65.3만 |
|---|
| 2025.10.28 | ₩163,712 | ₩164,798 | ₩162,410 | ₩162,585 | -0.69% | 32.8만 |
|---|
| 2025.10.27 | ₩163,376 | ₩163,676 | ₩161,592 | ₩162,625 | -0.46% | 25.2만 |
|---|
| 2025.10.24 | ₩160,760 | ₩160,988 | ₩159,177 | ₩159,888 | -0.54% | 23만 |
|---|
| 2025.10.23 | ₩153,798 | ₩158,413 | ₩153,341 | ₩157,809 | +2.61% | 26.1만 |
|---|
| 2025.10.22 | ₩158,305 | ₩158,574 | ₩150,994 | ₩153,959 | -2.75% | 39.6만 |
|---|
| 2025.10.21 | ₩159,660 | ₩160,593 | ₩157,533 | ₩159,177 | -0.30% | 15.7만 |
|---|
| 2025.10.20 | ₩158,936 | ₩160,331 | ₩158,480 | ₩159,660 | +0.46% | 26.6만 |
|---|
| 2025.10.17 | ₩156,387 | ₩157,916 | ₩153,556 | ₩155,944 | -0.28% | 31.2만 |
|---|
| 2025.10.16 | ₩163,511 | ₩164,369 | ₩157,930 | ₩158,493 | -3.07% | 34.6만 |
|---|
| 2025.10.15 | ₩165,429 | ₩166,596 | ₩159,365 | ₩162,223 | -1.94% | 48.1만 |
|---|
| 2025.10.14 | ₩158,158 | ₩164,007 | ₩155,260 | ₩161,968 | +2.41% | 31.9만 |
|---|
| 2025.10.13 | ₩160,224 | ₩162,088 | ₩158,667 | ₩161,190 | +0.60% | 36만 |
|---|
| 2025.10.10 | ₩163,417 | ₩165,322 | ₩155,327 | ₩155,555 | -4.81% | 62.7만 |
|---|