시장 데이터를 불러오는 중
전체 종목
ARK DIET Q4 Buffer ETF 과거 주가
ARK DIET Q4 Buffer ETF · ARKT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK DIET Q4 Buffer ETF · ARKT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,733 | ₩26,767 | ₩26,733 | ₩26,767 | +0.13% | 100 |
| 2026.10.08 | ₩26,402 | ₩26,402 | ₩26,402 | ₩26,402 | 0.00% | 100 |
| 2026.10.07 | ₩26,523 | ₩26,523 | ₩26,523 | ₩26,523 | 0.00% | 100 |
| 2026.10.06 | ₩27,094 | ₩27,174 | ₩26,886 | ₩26,886 | -0.77% | 800 |
| 2026.10.05 | ₩26,813 | ₩27,281 | ₩26,813 | ₩27,281 | +1.75% | 500 |
| 2026.10.02 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 100 |
| 2026.10.01 | ₩26,567 | ₩26,567 | ₩26,567 | ₩26,567 | 0.00% | 100 |
| 2026.09.30 | ₩26,691 | ₩26,691 | ₩26,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,691 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,742 | ₩26,742 | ₩26,742 | ₩26,742 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,754 | ₩26,754 | ₩26,754 | ₩26,754 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,951 | ₩26,951 | ₩26,951 | ₩26,951 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,080 | ₩27,080 | ₩27,080 | ₩27,080 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩26,858 | ₩26,858 | ₩26,858 | ₩26,858 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,118 | ₩27,118 | ₩27,118 | ₩27,118 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,993 | ₩26,993 | ₩26,993 | ₩26,993 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,701 | ₩26,701 | ₩26,701 | ₩26,701 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩26,479 | ₩26,559 | ₩26,479 | ₩26,559 | +0.30% | 2.4천 |
|---|
| 2026.09.16 | ₩26,104 | ₩26,104 | ₩26,104 | ₩26,104 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,127 | ₩26,127 | ₩26,127 | ₩26,127 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩26,318 | ₩26,318 | ₩26,278 | ₩26,297 | -0.08% | 500 |
|---|
| 2026.09.11 | ₩26,024 | ₩26,146 | ₩26,024 | ₩26,146 | +0.47% | 100 |
|---|
| 2026.09.10 | ₩26,071 | ₩26,071 | ₩26,071 | ₩26,071 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,265 | ₩26,265 | ₩26,265 | ₩26,265 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,706 | ₩26,706 | ₩26,452 | ₩26,452 | -0.95% | 200 |
|---|
| 2026.09.04 | ₩26,500 | ₩26,500 | ₩26,500 | ₩26,500 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,594 | ₩26,594 | ₩26,594 | ₩26,594 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩26,104 | ₩26,104 | ₩26,104 | ₩26,104 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,077 | ₩26,077 | ₩26,077 | ₩26,077 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩26,398 | ₩26,398 | ₩26,398 | ₩26,398 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩26,258 | ₩26,258 | ₩26,258 | ₩26,258 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,666 | ₩26,666 | ₩26,666 | ₩26,666 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,507 | ₩26,507 | ₩26,507 | ₩26,507 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩26,164 | ₩26,164 | ₩26,164 | ₩26,164 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩26,198 | ₩26,492 | ₩26,198 | ₩26,492 | +1.12% | 900 |
|---|
| 2026.08.20 | ₩26,211 | ₩26,224 | ₩26,057 | ₩26,057 | -0.59% | 500 |
|---|
| 2026.08.19 | ₩25,542 | ₩26,005 | ₩25,542 | ₩26,005 | +1.81% | 300 |
|---|
| 2026.08.18 | ₩25,415 | ₩25,415 | ₩25,415 | ₩25,415 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,823 | ₩25,823 | ₩25,823 | ₩25,823 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,730 | ₩25,730 | ₩25,730 | ₩25,730 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,904 | ₩25,904 | ₩25,904 | ₩25,904 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,750 | ₩25,750 | ₩25,750 | ₩25,750 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,629 | ₩25,629 | ₩25,629 | ₩25,629 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,643 | ₩25,643 | ₩25,643 | ₩25,643 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,369 | ₩25,369 | ₩25,369 | ₩25,369 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,967 | ₩24,967 | ₩24,967 | ₩24,967 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,072 | ₩25,072 | ₩25,072 | ₩25,072 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,074 | ₩25,094 | ₩25,048 | ₩25,094 | +0.08% | 300 |
|---|
| 2026.08.03 | ₩24,526 | ₩24,600 | ₩24,526 | ₩24,600 | +0.30% | 300 |
|---|
| 2026.07.31 | ₩24,257 | ₩24,257 | ₩24,257 | ₩24,257 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,272 | ₩24,453 | ₩24,272 | ₩24,453 | +0.74% | 200 |
|---|
| 2026.07.29 | ₩24,152 | ₩24,178 | ₩24,152 | ₩24,178 | +0.11% | 500 |
|---|
| 2026.07.28 | ₩24,406 | ₩24,406 | ₩24,406 | ₩24,406 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,379 | ₩24,379 | ₩24,379 | ₩24,379 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,245 | ₩24,346 | ₩24,245 | ₩24,346 | +0.41% | 300 |
|---|
| 2026.07.23 | ₩24,633 | ₩24,633 | ₩24,633 | ₩24,633 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,021 | ₩25,021 | ₩25,021 | ₩25,021 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,161 | ₩25,161 | ₩25,161 | ₩25,161 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,847 | ₩24,847 | ₩24,847 | ₩24,847 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩24,874 | ₩24,874 | ₩24,874 | ₩24,874 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,048 | ₩25,195 | ₩24,994 | ₩25,068 | +0.08% | 3천 |
|---|
| 2026.07.15 | ₩25,469 | ₩25,469 | ₩25,469 | ₩25,469 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,469 | ₩25,469 | ₩25,469 | ₩25,469 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,295 | ₩25,295 | ₩25,295 | ₩25,295 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,629 | ₩25,629 | ₩25,629 | ₩25,629 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,770 | ₩25,770 | ₩25,770 | ₩25,770 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩25,583 | ₩25,583 | ₩25,562 | ₩25,562 | -0.08% | 400 |
|---|
| 2026.07.07 | ₩25,877 | ₩25,877 | ₩25,763 | ₩25,763 | -0.44% | 400 |
|---|
| 2026.07.06 | ₩25,970 | ₩26,091 | ₩25,970 | ₩26,091 | +0.46% | 500 |
|---|
| 2026.07.02 | ₩26,158 | ₩26,171 | ₩25,707 | ₩25,707 | -1.72% | 600 |
|---|
| 2026.07.01 | ₩26,051 | ₩26,051 | ₩25,873 | ₩25,873 | -0.68% | 500 |
|---|
| 2026.06.30 | ₩25,743 | ₩25,743 | ₩25,636 | ₩25,636 | -0.42% | 900 |
|---|
| 2026.06.29 | ₩25,671 | ₩25,671 | ₩25,671 | ₩25,671 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩25,382 | ₩25,409 | ₩25,300 | ₩25,300 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩25,037 | ₩25,037 | ₩25,037 | ₩25,037 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,100 | ₩25,100 | ₩25,100 | ₩25,100 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩25,195 | ₩25,195 | ₩25,048 | ₩25,114 | -0.32% | 600 |
|---|
| 2026.06.22 | ₩25,355 | ₩25,355 | ₩25,355 | ₩25,355 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩25,637 | ₩25,637 | ₩25,637 | ₩25,637 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩25,362 | ₩25,362 | ₩25,362 | ₩25,362 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,462 | ₩25,476 | ₩25,449 | ₩25,449 | -0.05% | 1.5천 |
|---|
| 2026.06.15 | ₩25,536 | ₩25,536 | ₩25,536 | ₩25,536 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,929 | ₩24,929 | ₩24,929 | ₩24,929 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,878 | ₩24,878 | ₩24,878 | ₩24,878 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩24,556 | ₩24,556 | ₩24,556 | ₩24,556 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,823 | ₩24,823 | ₩24,823 | ₩24,823 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩24,962 | ₩24,962 | ₩24,962 | ₩24,962 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,860 | ₩24,860 | ₩24,780 | ₩24,780 | -0.32% | 1.1천 |
|---|
| 2026.06.04 | ₩25,623 | ₩25,649 | ₩25,542 | ₩25,637 | +0.06% | 1천 |
|---|
| 2026.06.03 | ₩25,275 | ₩25,334 | ₩25,061 | ₩25,334 | +0.23% | 700 |
|---|
| 2026.06.02 | ₩25,584 | ₩25,584 | ₩25,584 | ₩25,584 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,636 | ₩25,802 | ₩23,068 | ₩25,802 | +0.65% | 2.7천 |
|---|
| 2026.05.29 | ₩25,984 | ₩25,984 | ₩25,851 | ₩25,851 | -0.51% | 200 |
|---|
| 2026.05.28 | ₩25,556 | ₩25,680 | ₩25,542 | ₩25,680 | +0.49% | 600 |
|---|
| 2026.05.27 | ₩25,355 | ₩25,355 | ₩25,215 | ₩25,215 | -0.55% | 200 |
|---|
| 2026.05.26 | ₩25,121 | ₩25,121 | ₩25,121 | ₩25,121 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,034 | ₩25,034 | ₩25,034 | ₩25,034 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩24,727 | ₩24,987 | ₩24,727 | ₩24,987 | +1.05% | 100 |
|---|
| 2026.05.20 | ₩24,820 | ₩24,901 | ₩24,794 | ₩24,901 | +0.32% | 500 |
|---|
| 2026.05.19 | ₩24,593 | ₩24,593 | ₩24,593 | ₩24,593 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩24,620 | ₩24,620 | ₩24,620 | ₩24,620 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,827 | ₩24,827 | ₩24,827 | ₩24,827 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩24,887 | ₩25,355 | ₩24,887 | ₩25,288 | +1.61% | 2.7천 |
|---|
| 2026.05.13 | ₩25,208 | ₩25,328 | ₩25,208 | ₩25,264 | +0.22% | 600 |
|---|
| 2026.05.12 | ₩25,435 | ₩25,435 | ₩25,221 | ₩25,221 | -0.84% | 100 |
|---|
| 2026.05.11 | ₩25,275 | ₩25,609 | ₩25,275 | ₩25,589 | +1.24% | 2.4천 |
|---|
| 2026.05.08 | ₩25,208 | ₩25,409 | ₩25,208 | ₩25,409 | +0.80% | 1천 |
|---|
| 2026.05.07 | ₩25,302 | ₩25,302 | ₩25,114 | ₩25,208 | -0.37% | 500 |
|---|
| 2026.05.06 | ₩25,422 | ₩25,476 | ₩25,422 | ₩25,476 | +0.21% | 200 |
|---|
| 2026.05.05 | ₩25,074 | ₩25,074 | ₩25,074 | ₩25,074 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,369 | ₩25,409 | ₩25,288 | ₩25,288 | -0.32% | 500 |
|---|
| 2026.05.01 | ₩25,101 | ₩25,114 | ₩25,048 | ₩25,048 | -0.21% | 1.3천 |
|---|
| 2026.04.30 | ₩24,860 | ₩24,860 | ₩24,860 | ₩24,860 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩24,533 | ₩24,533 | ₩24,533 | ₩24,533 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩24,740 | ₩24,874 | ₩24,740 | ₩24,874 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩24,887 | ₩25,041 | ₩24,887 | ₩25,041 | +0.62% | 300 |
|---|
| 2026.04.24 | ₩24,941 | ₩25,048 | ₩24,934 | ₩25,048 | +0.43% | 700 |
|---|
| 2026.04.23 | ₩25,101 | ₩25,101 | ₩25,001 | ₩25,001 | -0.40% | 700 |
|---|
| 2026.04.22 | ₩25,342 | ₩25,460 | ₩25,342 | ₩25,460 | +0.46% | 400 |
|---|
| 2026.04.21 | ₩25,449 | ₩25,449 | ₩25,235 | ₩25,282 | -0.66% | 300 |
|---|
| 2026.04.20 | ₩25,442 | ₩25,442 | ₩25,442 | ₩25,442 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩25,489 | ₩25,529 | ₩25,369 | ₩25,529 | +0.16% | 1.1천 |
|---|
| 2026.04.16 | ₩24,954 | ₩25,128 | ₩24,954 | ₩25,128 | +0.70% | 900 |
|---|
| 2026.04.15 | ₩25,135 | ₩25,135 | ₩25,135 | ₩25,135 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,620 | ₩24,753 | ₩24,620 | ₩24,753 | +0.54% | 200 |
|---|
| 2026.04.13 | ₩23,657 | ₩24,265 | ₩23,657 | ₩24,265 | +2.57% | 600 |
|---|
| 2026.04.10 | ₩23,927 | ₩23,927 | ₩23,918 | ₩23,918 | -0.04% | 300 |
|---|
| 2026.04.09 | ₩23,884 | ₩23,891 | ₩23,884 | ₩23,891 | +0.03% | 500 |
|---|
| 2026.04.08 | ₩24,152 | ₩24,152 | ₩23,951 | ₩24,058 | -0.39% | 3.5천 |
|---|
| 2026.04.07 | ₩23,617 | ₩23,768 | ₩23,617 | ₩23,768 | +0.64% | 500 |
|---|
| 2026.04.06 | ₩23,737 | ₩23,823 | ₩23,737 | ₩23,823 | +0.36% | 200 |
|---|
| 2026.04.02 | ₩23,791 | ₩23,791 | ₩23,783 | ₩23,783 | -0.03% | 900 |
|---|
| 2026.04.01 | ₩23,764 | ₩23,803 | ₩23,764 | ₩23,803 | +0.16% | 800 |
|---|
| 2026.03.31 | ₩23,550 | ₩23,557 | ₩23,550 | ₩23,557 | +0.03% | 500 |
|---|
| 2026.03.30 | ₩22,908 | ₩22,932 | ₩22,908 | ₩22,932 | +0.11% | 1.1천 |
|---|
| 2026.03.27 | ₩23,095 | ₩23,456 | ₩23,095 | ₩23,149 | +0.23% | 2.6천 |
|---|
| 2026.03.26 | ₩23,603 | ₩23,603 | ₩23,603 | ₩23,603 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩23,951 | ₩23,951 | ₩23,930 | ₩23,930 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩23,864 | ₩23,864 | ₩23,864 | ₩23,864 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩24,018 | ₩24,158 | ₩24,018 | ₩24,158 | +0.58% | 4천 |
|---|
| 2026.03.20 | ₩23,898 | ₩23,898 | ₩23,764 | ₩23,804 | -0.39% | 1.2천 |
|---|
| 2026.03.19 | ₩23,911 | ₩24,190 | ₩23,911 | ₩24,190 | +1.17% | 700 |
|---|
| 2026.03.18 | ₩24,259 | ₩24,259 | ₩24,245 | ₩24,245 | -0.06% | 500 |
|---|
| 2026.03.17 | ₩24,478 | ₩24,478 | ₩24,478 | ₩24,478 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩24,292 | ₩24,292 | ₩24,292 | ₩24,292 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩24,011 | ₩24,011 | ₩24,011 | ₩24,011 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,085 | ₩24,085 | ₩24,085 | ₩24,085 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩24,485 | ₩24,485 | ₩24,485 | ₩24,485 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,420 | ₩24,420 | ₩24,420 | ₩24,420 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,645 | ₩24,645 | ₩24,645 | ₩24,645 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩24,360 | ₩24,360 | ₩24,360 | ₩24,360 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩24,618 | ₩24,618 | ₩24,618 | ₩24,618 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩24,753 | ₩24,753 | ₩24,753 | ₩24,753 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩24,348 | ₩24,348 | ₩24,348 | ₩24,348 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩24,566 | ₩24,633 | ₩24,566 | ₩24,633 | +0.27% | 300 |
|---|
| 2026.02.27 | ₩24,420 | ₩24,420 | ₩24,420 | ₩24,420 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩24,392 | ₩24,693 | ₩24,392 | ₩24,693 | +1.23% | 700 |
|---|
| 2026.02.25 | ₩24,539 | ₩24,539 | ₩24,539 | ₩24,539 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,071 | ₩24,277 | ₩24,071 | ₩24,277 | +0.86% | 3.5천 |
|---|
| 2026.02.23 | ₩23,904 | ₩23,947 | ₩23,904 | ₩23,947 | +0.18% | 300 |
|---|
| 2026.02.20 | ₩24,112 | ₩24,259 | ₩24,071 | ₩24,259 | +0.61% | 700 |
|---|
| 2026.02.19 | ₩24,071 | ₩24,392 | ₩24,071 | ₩24,392 | +1.33% | 100 |
|---|
| 2026.02.18 | ₩24,031 | ₩24,305 | ₩24,031 | ₩24,221 | +0.79% | 1천 |
|---|
| 2026.02.17 | ₩23,643 | ₩24,037 | ₩23,643 | ₩24,037 | +1.66% | 100 |
|---|
| 2026.02.13 | ₩23,914 | ₩24,011 | ₩23,911 | ₩24,011 | +0.41% | 600 |
|---|
| 2026.02.12 | ₩23,771 | ₩23,771 | ₩23,771 | ₩23,771 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩24,070 | ₩24,070 | ₩24,070 | ₩24,070 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩24,339 | ₩24,519 | ₩24,325 | ₩24,404 | +0.27% | 1.2천 |
|---|
| 2026.02.09 | ₩24,232 | ₩24,411 | ₩24,212 | ₩24,411 | +0.74% | 1.2천 |
|---|
| 2026.02.06 | ₩23,523 | ₩24,103 | ₩23,523 | ₩24,103 | +2.47% | 500 |
|---|
| 2026.02.05 | ₩23,573 | ₩23,630 | ₩23,376 | ₩23,376 | -0.83% | 1.3천 |
|---|
| 2026.02.04 | ₩24,071 | ₩24,071 | ₩23,964 | ₩23,970 | -0.42% | 6.7천 |
|---|
| 2026.02.03 | ₩24,473 | ₩24,526 | ₩24,473 | ₩24,526 | +0.22% | 300 |
|---|
| 2026.02.02 | ₩24,874 | ₩24,914 | ₩24,672 | ₩24,672 | -0.81% | 800 |
|---|
| 2026.01.30 | ₩25,048 | ₩25,048 | ₩24,700 | ₩24,752 | -1.18% | 1.5천 |
|---|
| 2026.01.29 | ₩25,034 | ₩25,235 | ₩25,034 | ₩25,127 | +0.37% | 300 |
|---|
| 2026.01.28 | ₩25,569 | ₩25,569 | ₩25,328 | ₩25,427 | -0.55% | 700 |
|---|
| 2026.01.27 | ₩25,502 | ₩25,615 | ₩25,502 | ₩25,615 | +0.44% | 400 |
|---|
| 2026.01.26 | ₩25,657 | ₩25,657 | ₩25,657 | ₩25,657 | 0.00% | 1.1천 |
|---|
| 2026.01.23 | ₩25,743 | ₩25,890 | ₩25,716 | ₩25,762 | +0.07% | 1.4천 |
|---|
| 2026.01.22 | ₩25,710 | ₩26,051 | ₩25,710 | ₩25,989 | +1.09% | 4.2천 |
|---|
| 2026.01.21 | ₩25,262 | ₩25,703 | ₩25,262 | ₩25,588 | +1.29% | 900 |
|---|
| 2026.01.20 | ₩25,823 | ₩25,823 | ₩25,409 | ₩25,548 | -1.07% | 500 |
|---|
| 2026.01.16 | ₩25,994 | ₩25,994 | ₩25,956 | ₩25,956 | -0.15% | 100 |
|---|
| 2026.01.15 | ₩25,970 | ₩25,992 | ₩25,970 | ₩25,992 | +0.08% | 100 |
|---|
| 2026.01.14 | ₩26,505 | ₩26,505 | ₩25,970 | ₩26,203 | -1.14% | 1.1천 |
|---|
| 2026.01.13 | ₩26,144 | ₩26,191 | ₩26,144 | ₩26,191 | +0.18% | 200 |
|---|
| 2026.01.12 | ₩26,088 | ₩26,104 | ₩26,088 | ₩26,104 | +0.06% | 800 |
|---|
| 2026.01.09 | ₩25,615 | ₩25,803 | ₩25,589 | ₩25,723 | +0.42% | 1천 |
|---|
| 2026.01.08 | ₩25,542 | ₩25,770 | ₩25,536 | ₩25,770 | +0.89% | 900 |
|---|
| 2026.01.07 | ₩25,716 | ₩26,452 | ₩25,716 | ₩25,877 | +0.62% | 300 |
|---|
| 2026.01.06 | ₩25,994 | ₩26,184 | ₩25,663 | ₩25,997 | +0.01% | 2.3천 |
|---|
| 2026.01.05 | ₩25,502 | ₩26,020 | ₩25,502 | ₩25,890 | +1.52% | 1.2천 |
|---|
| 2026.01.02 | ₩25,282 | ₩25,282 | ₩25,282 | ₩25,282 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,061 | ₩25,061 | ₩25,061 | ₩25,061 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩25,155 | ₩25,623 | ₩25,128 | ₩25,327 | +0.69% | 2.3천 |
|---|
| 2025.12.29 | ₩25,723 | ₩25,723 | ₩25,181 | ₩25,616 | -0.42% | 1.1천 |
|---|
| 2025.12.26 | ₩25,633 | ₩25,633 | ₩25,633 | ₩25,633 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,707 | ₩25,830 | ₩25,707 | ₩25,817 | +0.43% | 1천 |
|---|
| 2025.12.23 | ₩25,744 | ₩25,835 | ₩25,744 | ₩25,835 | +0.35% | 500 |
|---|
| 2025.12.22 | ₩26,331 | ₩26,385 | ₩25,837 | ₩26,039 | -1.11% | 900 |
|---|
| 2025.12.19 | ₩25,743 | ₩25,814 | ₩25,743 | ₩25,814 | +0.28% | 1.6천 |
|---|
| 2025.12.18 | ₩25,716 | ₩25,716 | ₩25,548 | ₩25,548 | -0.66% | 2.5천 |
|---|
| 2025.12.17 | ₩25,783 | ₩25,783 | ₩25,377 | ₩25,377 | -1.58% | 200 |
|---|
| 2025.12.16 | ₩25,984 | ₩25,984 | ₩25,409 | ₩25,790 | -0.75% | 400 |
|---|
| 2025.12.15 | ₩25,476 | ₩25,997 | ₩25,476 | ₩25,629 | +0.60% | 300 |
|---|
| 2025.12.12 | ₩26,358 | ₩26,358 | ₩25,858 | ₩25,858 | -1.90% | 400 |
|---|
| 2025.12.11 | ₩26,178 | ₩26,178 | ₩26,178 | ₩26,178 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩26,372 | ₩26,425 | ₩26,191 | ₩26,343 | -0.11% | 2.1천 |
|---|
| 2025.12.09 | ₩25,930 | ₩26,438 | ₩25,930 | ₩26,271 | +1.32% | 2천 |
|---|
| 2025.12.08 | ₩26,224 | ₩26,224 | ₩25,837 | ₩26,130 | -0.36% | 500 |
|---|
| 2025.12.05 | ₩26,124 | ₩26,218 | ₩26,124 | ₩26,178 | +0.20% | 1천 |
|---|
| 2025.12.04 | ₩26,297 | ₩26,297 | ₩26,297 | ₩26,297 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,910 | ₩25,977 | ₩25,910 | ₩25,977 | +0.26% | 200 |
|---|
| 2025.12.02 | ₩25,302 | ₩25,623 | ₩25,235 | ₩25,554 | +1.00% | 4.3천 |
|---|
| 2025.12.01 | ₩25,443 | ₩25,443 | ₩25,443 | ₩25,443 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩25,649 | ₩25,716 | ₩25,449 | ₩25,716 | +0.26% | 2.8천 |
|---|
| 2025.11.26 | ₩25,141 | ₩25,636 | ₩25,141 | ₩25,449 | +1.22% | 1.4천 |
|---|
| 2025.11.25 | ₩24,794 | ₩25,366 | ₩24,794 | ₩25,366 | +2.31% | 300 |
|---|
| 2025.11.24 | ₩24,700 | ₩25,272 | ₩24,700 | ₩25,272 | +2.32% | 800 |
|---|
| 2025.11.21 | ₩24,573 | ₩24,731 | ₩24,573 | ₩24,731 | +0.64% | 300 |
|---|
| 2025.11.20 | ₩25,114 | ₩25,449 | ₩24,442 | ₩24,442 | -2.68% | 1.2만 |
|---|
| 2025.11.19 | ₩24,633 | ₩24,959 | ₩24,633 | ₩24,959 | +1.32% | 1.1천 |
|---|
| 2025.11.18 | ₩24,999 | ₩25,061 | ₩24,860 | ₩24,935 | -0.26% | 1.8천 |
|---|
| 2025.11.17 | ₩24,967 | ₩25,275 | ₩24,967 | ₩25,082 | +0.46% | 1.2천 |
|---|
| 2025.11.14 | ₩25,328 | ₩25,328 | ₩25,255 | ₩25,255 | -0.29% | 400 |
|---|
| 2025.11.13 | ₩25,208 | ₩25,623 | ₩25,208 | ₩25,367 | +0.63% | 1.6천 |
|---|
| 2025.11.12 | ₩25,944 | ₩26,128 | ₩23,657 | ₩26,128 | +0.71% | 6.5천 |
|---|
| 2025.11.11 | ₩26,211 | ₩26,211 | ₩25,890 | ₩26,044 | -0.64% | 1만 |
|---|
| 2025.11.10 | ₩26,131 | ₩26,412 | ₩26,131 | ₩26,412 | +1.07% | 300 |
|---|
| 2025.11.07 | ₩25,422 | ₩26,051 | ₩25,410 | ₩26,027 | +2.38% | 4.1천 |
|---|
| 2025.11.06 | ₩26,933 | ₩26,933 | ₩26,412 | ₩26,420 | -1.91% | 2천 |
|---|
| 2025.11.05 | ₩27,000 | ₩27,000 | ₩26,913 | ₩26,920 | -0.30% | 400 |
|---|
| 2025.11.04 | ₩27,013 | ₩27,174 | ₩26,805 | ₩26,805 | -0.77% | 300 |
|---|
| 2025.11.03 | ₩27,829 | ₩27,829 | ₩27,321 | ₩27,324 | -1.82% | 1.4천 |
|---|
| 2025.10.31 | ₩26,799 | ₩27,896 | ₩26,799 | ₩27,520 | +2.69% | 8.3천 |
|---|
| 2025.10.30 | ₩27,562 | ₩27,562 | ₩27,020 | ₩27,020 | -1.97% | 200 |
|---|
| 2025.10.29 | ₩27,827 | ₩27,950 | ₩27,617 | ₩27,617 | -0.75% | 3.4천 |
|---|
| 2025.10.28 | ₩28,003 | ₩28,070 | ₩27,650 | ₩27,650 | -1.26% | 1.1천 |
|---|
| 2025.10.27 | ₩27,963 | ₩28,164 | ₩27,923 | ₩28,049 | +0.31% | 4.1천 |
|---|
| 2025.10.24 | ₩27,646 | ₩27,896 | ₩27,613 | ₩27,655 | +0.03% | 2.2천 |
|---|
| 2025.10.23 | ₩26,880 | ₩27,562 | ₩26,880 | ₩27,368 | +1.82% | 800 |
|---|
| 2025.10.22 | ₩27,602 | ₩27,602 | ₩26,759 | ₩27,009 | -2.15% | 4.5천 |
|---|
| 2025.10.21 | ₩27,869 | ₩27,950 | ₩27,563 | ₩27,563 | -1.10% | 1.5천 |
|---|
| 2025.10.20 | ₩27,796 | ₩28,123 | ₩27,482 | ₩27,815 | +0.07% | 1.7천 |
|---|
| 2025.10.17 | ₩27,482 | ₩27,548 | ₩26,853 | ₩27,134 | -1.27% | 1.3만 |
|---|
| 2025.10.16 | ₩27,824 | ₩28,057 | ₩27,482 | ₩27,543 | -1.01% | 4.5천 |
|---|
| 2025.10.15 | ₩28,137 | ₩28,658 | ₩27,568 | ₩28,071 | -0.23% | 9.3천 |
|---|
| 2025.10.14 | ₩27,482 | ₩27,789 | ₩27,482 | ₩27,575 | +0.34% | 1만 |
|---|
| 2025.10.13 | ₩27,963 | ₩27,963 | ₩27,655 | ₩27,669 | -1.05% | 3.6천 |
|---|
| 2025.10.10 | ₩28,591 | ₩28,591 | ₩27,484 | ₩27,582 | -3.53% | 1.2만 |
|---|