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 | ₩26,738 | ₩26,773 | ₩26,738 | ₩26,773 | +0.13% | 100 |
| 2026.10.08 | ₩26,408 | ₩26,408 | ₩26,408 | ₩26,408 | 0.00% | 100 |
| 2026.10.07 | ₩26,528 | ₩26,528 | ₩26,528 | ₩26,528 | 0.00% | 100 |
| 2026.10.06 | ₩27,099 | ₩27,180 | ₩26,892 | ₩26,892 | -0.77% | 800 |
| 2026.10.05 | ₩26,818 | ₩27,287 | ₩26,818 | ₩27,287 | +1.75% | 500 |
| 2026.10.02 | ₩26,780 | ₩26,780 | ₩26,780 | ₩26,780 | 0.00% | 100 |
| 2026.10.01 | ₩26,572 | ₩26,572 | ₩26,572 | ₩26,572 | 0.00% | 100 |
| 2026.09.30 | ₩26,697 | ₩26,697 | ₩26,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,697 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,748 | ₩26,748 | ₩26,748 | ₩26,748 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,760 | ₩26,760 | ₩26,760 | ₩26,760 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,956 | ₩26,956 | ₩26,956 | ₩26,956 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,086 | ₩27,086 | ₩27,086 | ₩27,086 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩26,864 | ₩26,864 | ₩26,864 | ₩26,864 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,123 | ₩27,123 | ₩27,123 | ₩27,123 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,999 | ₩26,999 | ₩26,999 | ₩26,999 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,706 | ₩26,706 | ₩26,706 | ₩26,706 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩26,484 | ₩26,564 | ₩26,484 | ₩26,564 | +0.30% | 2.4천 |
|---|
| 2026.09.16 | ₩26,110 | ₩26,110 | ₩26,110 | ₩26,110 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,132 | ₩26,132 | ₩26,132 | ₩26,132 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩26,324 | ₩26,324 | ₩26,283 | ₩26,302 | -0.08% | 500 |
|---|
| 2026.09.11 | ₩26,029 | ₩26,151 | ₩26,029 | ₩26,151 | +0.47% | 100 |
|---|
| 2026.09.10 | ₩26,076 | ₩26,076 | ₩26,076 | ₩26,076 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,270 | ₩26,270 | ₩26,270 | ₩26,270 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,711 | ₩26,711 | ₩26,457 | ₩26,457 | -0.95% | 200 |
|---|
| 2026.09.04 | ₩26,505 | ₩26,505 | ₩26,505 | ₩26,505 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,599 | ₩26,599 | ₩26,599 | ₩26,599 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩26,110 | ₩26,110 | ₩26,110 | ₩26,110 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,083 | ₩26,083 | ₩26,083 | ₩26,083 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩26,404 | ₩26,404 | ₩26,404 | ₩26,404 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩26,263 | ₩26,263 | ₩26,263 | ₩26,263 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,671 | ₩26,671 | ₩26,671 | ₩26,671 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩26,417 | ₩26,417 | ₩26,417 | ₩26,417 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,512 | ₩26,512 | ₩26,512 | ₩26,512 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩26,170 | ₩26,170 | ₩26,170 | ₩26,170 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩26,203 | ₩26,497 | ₩26,203 | ₩26,497 | +1.12% | 900 |
|---|
| 2026.08.20 | ₩26,217 | ₩26,230 | ₩26,063 | ₩26,063 | -0.59% | 500 |
|---|
| 2026.08.19 | ₩25,548 | ₩26,011 | ₩25,548 | ₩26,011 | +1.81% | 300 |
|---|
| 2026.08.18 | ₩25,421 | ₩25,421 | ₩25,421 | ₩25,421 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,829 | ₩25,829 | ₩25,829 | ₩25,829 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,735 | ₩25,735 | ₩25,735 | ₩25,735 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,909 | ₩25,909 | ₩25,909 | ₩25,909 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,755 | ₩25,755 | ₩25,755 | ₩25,755 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,635 | ₩25,635 | ₩25,635 | ₩25,635 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,648 | ₩25,648 | ₩25,648 | ₩25,648 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,374 | ₩25,374 | ₩25,374 | ₩25,374 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,973 | ₩24,973 | ₩24,973 | ₩24,973 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,077 | ₩25,077 | ₩25,077 | ₩25,077 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,080 | ₩25,100 | ₩25,053 | ₩25,100 | +0.08% | 300 |
|---|
| 2026.08.03 | ₩24,531 | ₩24,605 | ₩24,531 | ₩24,605 | +0.30% | 300 |
|---|
| 2026.07.31 | ₩24,262 | ₩24,262 | ₩24,262 | ₩24,262 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,277 | ₩24,458 | ₩24,277 | ₩24,458 | +0.74% | 200 |
|---|
| 2026.07.29 | ₩24,157 | ₩24,183 | ₩24,157 | ₩24,183 | +0.11% | 500 |
|---|
| 2026.07.28 | ₩24,411 | ₩24,411 | ₩24,411 | ₩24,411 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,384 | ₩24,384 | ₩24,384 | ₩24,384 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,250 | ₩24,351 | ₩24,250 | ₩24,351 | +0.41% | 300 |
|---|
| 2026.07.23 | ₩24,638 | ₩24,638 | ₩24,638 | ₩24,638 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,026 | ₩25,026 | ₩25,026 | ₩25,026 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,167 | ₩25,167 | ₩25,167 | ₩25,167 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,852 | ₩24,852 | ₩24,852 | ₩24,852 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩24,879 | ₩24,879 | ₩24,879 | ₩24,879 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,053 | ₩25,200 | ₩24,999 | ₩25,073 | +0.08% | 3천 |
|---|
| 2026.07.15 | ₩25,474 | ₩25,474 | ₩25,474 | ₩25,474 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,474 | ₩25,474 | ₩25,474 | ₩25,474 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,635 | ₩25,635 | ₩25,635 | ₩25,635 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,775 | ₩25,775 | ₩25,775 | ₩25,775 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩25,588 | ₩25,588 | ₩25,568 | ₩25,568 | -0.08% | 400 |
|---|
| 2026.07.07 | ₩25,882 | ₩25,882 | ₩25,768 | ₩25,768 | -0.44% | 400 |
|---|
| 2026.07.06 | ₩25,976 | ₩26,096 | ₩25,976 | ₩26,096 | +0.46% | 500 |
|---|
| 2026.07.02 | ₩26,163 | ₩26,176 | ₩25,712 | ₩25,712 | -1.72% | 600 |
|---|
| 2026.07.01 | ₩26,056 | ₩26,056 | ₩25,878 | ₩25,878 | -0.68% | 500 |
|---|
| 2026.06.30 | ₩25,748 | ₩25,748 | ₩25,641 | ₩25,641 | -0.42% | 900 |
|---|
| 2026.06.29 | ₩25,676 | ₩25,676 | ₩25,676 | ₩25,676 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩25,387 | ₩25,414 | ₩25,306 | ₩25,306 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩25,042 | ₩25,042 | ₩25,042 | ₩25,042 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,105 | ₩25,105 | ₩25,105 | ₩25,105 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩25,200 | ₩25,200 | ₩25,053 | ₩25,120 | -0.32% | 600 |
|---|
| 2026.06.22 | ₩25,361 | ₩25,361 | ₩25,361 | ₩25,361 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩25,643 | ₩25,643 | ₩25,643 | ₩25,643 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩25,367 | ₩25,367 | ₩25,367 | ₩25,367 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,468 | ₩25,481 | ₩25,454 | ₩25,454 | -0.05% | 1.5천 |
|---|
| 2026.06.15 | ₩25,541 | ₩25,541 | ₩25,541 | ₩25,541 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,934 | ₩24,934 | ₩24,934 | ₩24,934 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,883 | ₩24,883 | ₩24,883 | ₩24,883 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩24,561 | ₩24,561 | ₩24,561 | ₩24,561 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,828 | ₩24,828 | ₩24,828 | ₩24,828 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩24,967 | ₩24,967 | ₩24,967 | ₩24,967 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,866 | ₩24,866 | ₩24,785 | ₩24,785 | -0.32% | 1.1천 |
|---|
| 2026.06.04 | ₩25,628 | ₩25,655 | ₩25,548 | ₩25,643 | +0.06% | 1천 |
|---|
| 2026.06.03 | ₩25,280 | ₩25,339 | ₩25,066 | ₩25,339 | +0.23% | 700 |
|---|
| 2026.06.02 | ₩25,589 | ₩25,589 | ₩25,589 | ₩25,589 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,641 | ₩25,807 | ₩23,073 | ₩25,807 | +0.65% | 2.7천 |
|---|
| 2026.05.29 | ₩25,989 | ₩25,989 | ₩25,857 | ₩25,857 | -0.51% | 200 |
|---|
| 2026.05.28 | ₩25,561 | ₩25,686 | ₩25,548 | ₩25,686 | +0.49% | 600 |
|---|
| 2026.05.27 | ₩25,361 | ₩25,361 | ₩25,220 | ₩25,220 | -0.55% | 200 |
|---|
| 2026.05.26 | ₩25,126 | ₩25,126 | ₩25,126 | ₩25,126 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,039 | ₩25,039 | ₩25,039 | ₩25,039 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩24,732 | ₩24,993 | ₩24,732 | ₩24,993 | +1.05% | 100 |
|---|
| 2026.05.20 | ₩24,825 | ₩24,906 | ₩24,799 | ₩24,906 | +0.32% | 500 |
|---|
| 2026.05.19 | ₩24,598 | ₩24,598 | ₩24,598 | ₩24,598 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩24,625 | ₩24,625 | ₩24,625 | ₩24,625 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,832 | ₩24,832 | ₩24,832 | ₩24,832 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩24,892 | ₩25,361 | ₩24,892 | ₩25,294 | +1.61% | 2.7천 |
|---|
| 2026.05.13 | ₩25,213 | ₩25,334 | ₩25,213 | ₩25,270 | +0.22% | 600 |
|---|
| 2026.05.12 | ₩25,441 | ₩25,441 | ₩25,227 | ₩25,227 | -0.84% | 100 |
|---|
| 2026.05.11 | ₩25,280 | ₩25,615 | ₩25,280 | ₩25,595 | +1.24% | 2.4천 |
|---|
| 2026.05.08 | ₩25,213 | ₩25,414 | ₩25,213 | ₩25,414 | +0.80% | 1천 |
|---|
| 2026.05.07 | ₩25,307 | ₩25,307 | ₩25,120 | ₩25,213 | -0.37% | 500 |
|---|
| 2026.05.06 | ₩25,427 | ₩25,481 | ₩25,427 | ₩25,481 | +0.21% | 200 |
|---|
| 2026.05.05 | ₩25,080 | ₩25,080 | ₩25,080 | ₩25,080 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,374 | ₩25,414 | ₩25,294 | ₩25,294 | -0.32% | 500 |
|---|
| 2026.05.01 | ₩25,106 | ₩25,120 | ₩25,053 | ₩25,053 | -0.21% | 1.3천 |
|---|
| 2026.04.30 | ₩24,866 | ₩24,866 | ₩24,866 | ₩24,866 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩24,538 | ₩24,538 | ₩24,538 | ₩24,538 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩24,745 | ₩24,879 | ₩24,745 | ₩24,879 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩24,892 | ₩25,046 | ₩24,892 | ₩25,046 | +0.62% | 300 |
|---|
| 2026.04.24 | ₩24,946 | ₩25,053 | ₩24,939 | ₩25,053 | +0.43% | 700 |
|---|
| 2026.04.23 | ₩25,106 | ₩25,106 | ₩25,006 | ₩25,006 | -0.40% | 700 |
|---|
| 2026.04.22 | ₩25,347 | ₩25,465 | ₩25,347 | ₩25,465 | +0.46% | 400 |
|---|
| 2026.04.21 | ₩25,454 | ₩25,454 | ₩25,240 | ₩25,287 | -0.66% | 300 |
|---|
| 2026.04.20 | ₩25,447 | ₩25,447 | ₩25,447 | ₩25,447 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩25,494 | ₩25,534 | ₩25,374 | ₩25,534 | +0.16% | 1.1천 |
|---|
| 2026.04.16 | ₩24,959 | ₩25,133 | ₩24,959 | ₩25,133 | +0.70% | 900 |
|---|
| 2026.04.15 | ₩25,140 | ₩25,140 | ₩25,140 | ₩25,140 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,625 | ₩24,759 | ₩24,625 | ₩24,759 | +0.54% | 200 |
|---|
| 2026.04.13 | ₩23,662 | ₩24,270 | ₩23,662 | ₩24,270 | +2.57% | 600 |
|---|
| 2026.04.10 | ₩23,932 | ₩23,932 | ₩23,923 | ₩23,923 | -0.04% | 300 |
|---|
| 2026.04.09 | ₩23,889 | ₩23,896 | ₩23,889 | ₩23,896 | +0.03% | 500 |
|---|
| 2026.04.08 | ₩24,157 | ₩24,157 | ₩23,956 | ₩24,063 | -0.39% | 3.5천 |
|---|
| 2026.04.07 | ₩23,622 | ₩23,773 | ₩23,622 | ₩23,773 | +0.64% | 500 |
|---|
| 2026.04.06 | ₩23,742 | ₩23,828 | ₩23,742 | ₩23,828 | +0.36% | 200 |
|---|
| 2026.04.02 | ₩23,796 | ₩23,796 | ₩23,788 | ₩23,788 | -0.03% | 900 |
|---|
| 2026.04.01 | ₩23,769 | ₩23,808 | ₩23,769 | ₩23,808 | +0.16% | 800 |
|---|
| 2026.03.31 | ₩23,555 | ₩23,561 | ₩23,555 | ₩23,561 | +0.03% | 500 |
|---|
| 2026.03.30 | ₩22,913 | ₩22,937 | ₩22,913 | ₩22,937 | +0.11% | 1.1천 |
|---|
| 2026.03.27 | ₩23,100 | ₩23,461 | ₩23,100 | ₩23,154 | +0.23% | 2.6천 |
|---|
| 2026.03.26 | ₩23,608 | ₩23,608 | ₩23,608 | ₩23,608 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩23,956 | ₩23,956 | ₩23,935 | ₩23,935 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩23,869 | ₩23,869 | ₩23,869 | ₩23,869 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩24,023 | ₩24,163 | ₩24,023 | ₩24,163 | +0.58% | 4천 |
|---|
| 2026.03.20 | ₩23,903 | ₩23,903 | ₩23,769 | ₩23,809 | -0.39% | 1.2천 |
|---|
| 2026.03.19 | ₩23,916 | ₩24,195 | ₩23,916 | ₩24,195 | +1.17% | 700 |
|---|
| 2026.03.18 | ₩24,264 | ₩24,264 | ₩24,250 | ₩24,250 | -0.06% | 500 |
|---|
| 2026.03.17 | ₩24,483 | ₩24,483 | ₩24,483 | ₩24,483 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩24,297 | ₩24,297 | ₩24,297 | ₩24,297 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩24,016 | ₩24,016 | ₩24,016 | ₩24,016 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,090 | ₩24,090 | ₩24,090 | ₩24,090 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩24,490 | ₩24,490 | ₩24,490 | ₩24,490 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,426 | ₩24,426 | ₩24,426 | ₩24,426 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,650 | ₩24,650 | ₩24,650 | ₩24,650 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩24,365 | ₩24,365 | ₩24,365 | ₩24,365 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩24,624 | ₩24,624 | ₩24,624 | ₩24,624 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩24,759 | ₩24,759 | ₩24,759 | ₩24,759 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩24,353 | ₩24,353 | ₩24,353 | ₩24,353 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩24,571 | ₩24,638 | ₩24,571 | ₩24,638 | +0.27% | 300 |
|---|
| 2026.02.27 | ₩24,426 | ₩24,426 | ₩24,426 | ₩24,426 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩24,397 | ₩24,698 | ₩24,397 | ₩24,698 | +1.23% | 700 |
|---|
| 2026.02.25 | ₩24,545 | ₩24,545 | ₩24,545 | ₩24,545 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,076 | ₩24,282 | ₩24,076 | ₩24,282 | +0.86% | 3.5천 |
|---|
| 2026.02.23 | ₩23,909 | ₩23,952 | ₩23,909 | ₩23,952 | +0.18% | 300 |
|---|
| 2026.02.20 | ₩24,117 | ₩24,264 | ₩24,076 | ₩24,264 | +0.61% | 700 |
|---|
| 2026.02.19 | ₩24,076 | ₩24,397 | ₩24,076 | ₩24,397 | +1.33% | 100 |
|---|
| 2026.02.18 | ₩24,036 | ₩24,311 | ₩24,036 | ₩24,226 | +0.79% | 1천 |
|---|
| 2026.02.17 | ₩23,648 | ₩24,042 | ₩23,648 | ₩24,042 | +1.66% | 100 |
|---|
| 2026.02.13 | ₩23,919 | ₩24,016 | ₩23,916 | ₩24,016 | +0.41% | 600 |
|---|
| 2026.02.12 | ₩23,775 | ₩23,775 | ₩23,775 | ₩23,775 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩24,075 | ₩24,075 | ₩24,075 | ₩24,075 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩24,344 | ₩24,525 | ₩24,331 | ₩24,409 | +0.27% | 1.2천 |
|---|
| 2026.02.09 | ₩24,237 | ₩24,416 | ₩24,217 | ₩24,416 | +0.74% | 1.2천 |
|---|
| 2026.02.06 | ₩23,528 | ₩24,109 | ₩23,528 | ₩24,109 | +2.47% | 500 |
|---|
| 2026.02.05 | ₩23,578 | ₩23,635 | ₩23,381 | ₩23,381 | -0.83% | 1.3천 |
|---|
| 2026.02.04 | ₩24,076 | ₩24,076 | ₩23,969 | ₩23,975 | -0.42% | 6.7천 |
|---|
| 2026.02.03 | ₩24,478 | ₩24,531 | ₩24,478 | ₩24,531 | +0.22% | 300 |
|---|
| 2026.02.02 | ₩24,879 | ₩24,919 | ₩24,677 | ₩24,677 | -0.81% | 800 |
|---|
| 2026.01.30 | ₩25,053 | ₩25,053 | ₩24,705 | ₩24,757 | -1.18% | 1.5천 |
|---|
| 2026.01.29 | ₩25,039 | ₩25,240 | ₩25,039 | ₩25,132 | +0.37% | 300 |
|---|
| 2026.01.28 | ₩25,575 | ₩25,575 | ₩25,334 | ₩25,433 | -0.55% | 700 |
|---|
| 2026.01.27 | ₩25,508 | ₩25,620 | ₩25,508 | ₩25,620 | +0.44% | 400 |
|---|
| 2026.01.26 | ₩25,663 | ₩25,663 | ₩25,663 | ₩25,663 | 0.00% | 1.1천 |
|---|
| 2026.01.23 | ₩25,748 | ₩25,896 | ₩25,722 | ₩25,767 | +0.07% | 1.4천 |
|---|
| 2026.01.22 | ₩25,715 | ₩26,056 | ₩25,715 | ₩25,995 | +1.09% | 4.2천 |
|---|
| 2026.01.21 | ₩25,267 | ₩25,708 | ₩25,267 | ₩25,593 | +1.29% | 900 |
|---|
| 2026.01.20 | ₩25,829 | ₩25,829 | ₩25,414 | ₩25,553 | -1.07% | 500 |
|---|
| 2026.01.16 | ₩26,000 | ₩26,000 | ₩25,961 | ₩25,961 | -0.15% | 100 |
|---|
| 2026.01.15 | ₩25,976 | ₩25,997 | ₩25,976 | ₩25,997 | +0.08% | 100 |
|---|
| 2026.01.14 | ₩26,511 | ₩26,511 | ₩25,976 | ₩26,209 | -1.14% | 1.1천 |
|---|
| 2026.01.13 | ₩26,150 | ₩26,197 | ₩26,150 | ₩26,197 | +0.18% | 200 |
|---|
| 2026.01.12 | ₩26,094 | ₩26,110 | ₩26,094 | ₩26,110 | +0.06% | 800 |
|---|
| 2026.01.09 | ₩25,620 | ₩25,809 | ₩25,595 | ₩25,728 | +0.42% | 1천 |
|---|
| 2026.01.08 | ₩25,548 | ₩25,775 | ₩25,541 | ₩25,775 | +0.89% | 900 |
|---|
| 2026.01.07 | ₩25,722 | ₩26,457 | ₩25,722 | ₩25,882 | +0.62% | 300 |
|---|
| 2026.01.06 | ₩26,000 | ₩26,190 | ₩25,668 | ₩26,003 | +0.01% | 2.3천 |
|---|
| 2026.01.05 | ₩25,508 | ₩26,025 | ₩25,508 | ₩25,896 | +1.52% | 1.2천 |
|---|
| 2026.01.02 | ₩25,287 | ₩25,287 | ₩25,287 | ₩25,287 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,066 | ₩25,066 | ₩25,066 | ₩25,066 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩25,160 | ₩25,628 | ₩25,133 | ₩25,332 | +0.69% | 2.3천 |
|---|
| 2025.12.29 | ₩25,728 | ₩25,728 | ₩25,187 | ₩25,621 | -0.42% | 1.1천 |
|---|
| 2025.12.26 | ₩25,639 | ₩25,639 | ₩25,639 | ₩25,639 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,712 | ₩25,835 | ₩25,712 | ₩25,822 | +0.43% | 1천 |
|---|
| 2025.12.23 | ₩25,750 | ₩25,841 | ₩25,750 | ₩25,841 | +0.35% | 500 |
|---|
| 2025.12.22 | ₩26,337 | ₩26,390 | ₩25,842 | ₩26,044 | -1.11% | 900 |
|---|
| 2025.12.19 | ₩25,748 | ₩25,819 | ₩25,748 | ₩25,819 | +0.28% | 1.6천 |
|---|
| 2025.12.18 | ₩25,722 | ₩25,722 | ₩25,553 | ₩25,553 | -0.66% | 2.5천 |
|---|
| 2025.12.17 | ₩25,789 | ₩25,789 | ₩25,382 | ₩25,382 | -1.58% | 200 |
|---|
| 2025.12.16 | ₩25,989 | ₩25,989 | ₩25,414 | ₩25,795 | -0.75% | 400 |
|---|
| 2025.12.15 | ₩25,481 | ₩26,003 | ₩25,481 | ₩25,635 | +0.60% | 300 |
|---|
| 2025.12.12 | ₩26,364 | ₩26,364 | ₩25,863 | ₩25,863 | -1.90% | 400 |
|---|
| 2025.12.11 | ₩26,183 | ₩26,183 | ₩26,183 | ₩26,183 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩26,377 | ₩26,431 | ₩26,197 | ₩26,349 | -0.11% | 2.1천 |
|---|
| 2025.12.09 | ₩25,936 | ₩26,444 | ₩25,936 | ₩26,277 | +1.32% | 2천 |
|---|
| 2025.12.08 | ₩26,230 | ₩26,230 | ₩25,842 | ₩26,135 | -0.36% | 500 |
|---|
| 2025.12.05 | ₩26,130 | ₩26,223 | ₩26,130 | ₩26,183 | +0.20% | 1천 |
|---|
| 2025.12.04 | ₩26,302 | ₩26,302 | ₩26,302 | ₩26,302 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,916 | ₩25,982 | ₩25,916 | ₩25,982 | +0.26% | 200 |
|---|
| 2025.12.02 | ₩25,307 | ₩25,628 | ₩25,240 | ₩25,560 | +1.00% | 4.3천 |
|---|
| 2025.12.01 | ₩25,449 | ₩25,449 | ₩25,449 | ₩25,449 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩25,655 | ₩25,722 | ₩25,454 | ₩25,722 | +0.26% | 2.8천 |
|---|
| 2025.11.26 | ₩25,147 | ₩25,641 | ₩25,147 | ₩25,454 | +1.22% | 1.4천 |
|---|
| 2025.11.25 | ₩24,799 | ₩25,371 | ₩24,799 | ₩25,371 | +2.31% | 300 |
|---|
| 2025.11.24 | ₩24,705 | ₩25,278 | ₩24,705 | ₩25,278 | +2.32% | 800 |
|---|
| 2025.11.21 | ₩24,578 | ₩24,736 | ₩24,578 | ₩24,736 | +0.64% | 300 |
|---|
| 2025.11.20 | ₩25,120 | ₩25,454 | ₩24,447 | ₩24,447 | -2.68% | 1.2만 |
|---|
| 2025.11.19 | ₩24,638 | ₩24,965 | ₩24,638 | ₩24,965 | +1.32% | 1.1천 |
|---|
| 2025.11.18 | ₩25,005 | ₩25,066 | ₩24,866 | ₩24,941 | -0.26% | 1.8천 |
|---|
| 2025.11.17 | ₩24,973 | ₩25,280 | ₩24,973 | ₩25,088 | +0.46% | 1.2천 |
|---|
| 2025.11.14 | ₩25,334 | ₩25,334 | ₩25,260 | ₩25,260 | -0.29% | 400 |
|---|
| 2025.11.13 | ₩25,213 | ₩25,628 | ₩25,213 | ₩25,373 | +0.63% | 1.6천 |
|---|
| 2025.11.12 | ₩25,949 | ₩26,134 | ₩23,662 | ₩26,134 | +0.71% | 6.5천 |
|---|
| 2025.11.11 | ₩26,217 | ₩26,217 | ₩25,896 | ₩26,049 | -0.64% | 1만 |
|---|
| 2025.11.10 | ₩26,136 | ₩26,417 | ₩26,136 | ₩26,417 | +1.07% | 300 |
|---|
| 2025.11.07 | ₩25,427 | ₩26,056 | ₩25,415 | ₩26,032 | +2.38% | 4.1천 |
|---|
| 2025.11.06 | ₩26,939 | ₩26,939 | ₩26,417 | ₩26,425 | -1.91% | 2천 |
|---|
| 2025.11.05 | ₩27,006 | ₩27,006 | ₩26,919 | ₩26,925 | -0.30% | 400 |
|---|
| 2025.11.04 | ₩27,019 | ₩27,180 | ₩26,810 | ₩26,810 | -0.77% | 300 |
|---|
| 2025.11.03 | ₩27,835 | ₩27,835 | ₩27,327 | ₩27,329 | -1.82% | 1.4천 |
|---|
| 2025.10.31 | ₩26,805 | ₩27,902 | ₩26,805 | ₩27,526 | +2.69% | 8.3천 |
|---|
| 2025.10.30 | ₩27,568 | ₩27,568 | ₩27,026 | ₩27,026 | -1.97% | 200 |
|---|
| 2025.10.29 | ₩27,832 | ₩27,955 | ₩27,622 | ₩27,622 | -0.75% | 3.4천 |
|---|
| 2025.10.28 | ₩28,009 | ₩28,076 | ₩27,656 | ₩27,656 | -1.26% | 1.1천 |
|---|
| 2025.10.27 | ₩27,969 | ₩28,169 | ₩27,929 | ₩28,054 | +0.31% | 4.1천 |
|---|
| 2025.10.24 | ₩27,652 | ₩27,902 | ₩27,618 | ₩27,661 | +0.03% | 2.2천 |
|---|
| 2025.10.23 | ₩26,885 | ₩27,568 | ₩26,885 | ₩27,374 | +1.82% | 800 |
|---|
| 2025.10.22 | ₩27,608 | ₩27,608 | ₩26,765 | ₩27,015 | -2.15% | 4.5천 |
|---|
| 2025.10.21 | ₩27,875 | ₩27,955 | ₩27,569 | ₩27,569 | -1.10% | 1.5천 |
|---|
| 2025.10.20 | ₩27,802 | ₩28,129 | ₩27,487 | ₩27,820 | +0.07% | 1.7천 |
|---|
| 2025.10.17 | ₩27,487 | ₩27,554 | ₩26,859 | ₩27,139 | -1.27% | 1.3만 |
|---|
| 2025.10.16 | ₩27,830 | ₩28,062 | ₩27,487 | ₩27,549 | -1.01% | 4.5천 |
|---|
| 2025.10.15 | ₩28,143 | ₩28,664 | ₩27,574 | ₩28,077 | -0.23% | 9.3천 |
|---|
| 2025.10.14 | ₩27,487 | ₩27,795 | ₩27,487 | ₩27,581 | +0.34% | 1만 |
|---|
| 2025.10.13 | ₩27,969 | ₩27,969 | ₩27,661 | ₩27,675 | -1.05% | 3.6천 |
|---|
| 2025.10.10 | ₩28,597 | ₩28,597 | ₩27,490 | ₩27,588 | -3.53% | 1.2만 |
|---|