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 | ₩26,680 | ₩26,715 | ₩26,680 | ₩26,715 | +0.13% | 100 |
| 2026.10.08 | ₩26,351 | ₩26,351 | ₩26,351 | ₩26,351 | 0.00% | 100 |
| 2026.10.07 | ₩26,471 | ₩26,471 | ₩26,471 | ₩26,471 | 0.00% | 100 |
| 2026.10.06 | ₩27,041 | ₩27,121 | ₩26,834 | ₩26,834 | -0.77% | 800 |
| 2026.10.05 | ₩26,760 | ₩27,227 | ₩26,760 | ₩27,227 | +1.75% | 500 |
| 2026.10.02 | ₩26,722 | ₩26,722 | ₩26,722 | ₩26,722 | 0.00% | 100 |
| 2026.10.01 | ₩26,515 | ₩26,515 | ₩26,515 | ₩26,515 | 0.00% | 100 |
| 2026.09.30 | ₩26,639 | ₩26,639 | ₩26,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,639 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,690 | ₩26,690 | ₩26,690 | ₩26,690 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,702 | ₩26,702 | ₩26,702 | ₩26,702 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,898 | ₩26,898 | ₩26,898 | ₩26,898 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,027 | ₩27,027 | ₩27,027 | ₩27,027 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩26,806 | ₩26,806 | ₩26,806 | ₩26,806 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,065 | ₩27,065 | ₩27,065 | ₩27,065 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,941 | ₩26,941 | ₩26,941 | ₩26,941 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,648 | ₩26,648 | ₩26,648 | ₩26,648 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩26,427 | ₩26,507 | ₩26,427 | ₩26,507 | +0.30% | 2.4천 |
|---|
| 2026.09.16 | ₩26,053 | ₩26,053 | ₩26,053 | ₩26,053 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,076 | ₩26,076 | ₩26,076 | ₩26,076 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩26,267 | ₩26,267 | ₩26,226 | ₩26,245 | -0.08% | 500 |
|---|
| 2026.09.11 | ₩25,973 | ₩26,094 | ₩25,973 | ₩26,094 | +0.47% | 100 |
|---|
| 2026.09.10 | ₩26,020 | ₩26,020 | ₩26,020 | ₩26,020 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,213 | ₩26,213 | ₩26,213 | ₩26,213 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,654 | ₩26,654 | ₩26,400 | ₩26,400 | -0.95% | 200 |
|---|
| 2026.09.04 | ₩26,448 | ₩26,448 | ₩26,448 | ₩26,448 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,541 | ₩26,541 | ₩26,541 | ₩26,541 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩26,053 | ₩26,053 | ₩26,053 | ₩26,053 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,026 | ₩26,026 | ₩26,026 | ₩26,026 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩26,347 | ₩26,347 | ₩26,347 | ₩26,347 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩26,206 | ₩26,206 | ₩26,206 | ₩26,206 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,614 | ₩26,614 | ₩26,614 | ₩26,614 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩26,360 | ₩26,360 | ₩26,360 | ₩26,360 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,455 | ₩26,455 | ₩26,455 | ₩26,455 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩26,113 | ₩26,113 | ₩26,113 | ₩26,113 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩26,146 | ₩26,440 | ₩26,146 | ₩26,440 | +1.12% | 900 |
|---|
| 2026.08.20 | ₩26,160 | ₩26,173 | ₩26,006 | ₩26,006 | -0.59% | 500 |
|---|
| 2026.08.19 | ₩25,492 | ₩25,954 | ₩25,492 | ₩25,954 | +1.81% | 300 |
|---|
| 2026.08.18 | ₩25,366 | ₩25,366 | ₩25,366 | ₩25,366 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,773 | ₩25,773 | ₩25,773 | ₩25,773 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,679 | ₩25,679 | ₩25,679 | ₩25,679 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,853 | ₩25,853 | ₩25,853 | ₩25,853 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,699 | ₩25,699 | ₩25,699 | ₩25,699 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,579 | ₩25,579 | ₩25,579 | ₩25,579 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,592 | ₩25,592 | ₩25,592 | ₩25,592 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,319 | ₩25,319 | ₩25,319 | ₩25,319 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,918 | ₩24,918 | ₩24,918 | ₩24,918 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,023 | ₩25,023 | ₩25,023 | ₩25,023 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,025 | ₩25,045 | ₩24,999 | ₩25,045 | +0.08% | 300 |
|---|
| 2026.08.03 | ₩24,478 | ₩24,551 | ₩24,478 | ₩24,551 | +0.30% | 300 |
|---|
| 2026.07.31 | ₩24,210 | ₩24,210 | ₩24,210 | ₩24,210 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,224 | ₩24,405 | ₩24,224 | ₩24,405 | +0.74% | 200 |
|---|
| 2026.07.29 | ₩24,104 | ₩24,131 | ₩24,104 | ₩24,131 | +0.11% | 500 |
|---|
| 2026.07.28 | ₩24,358 | ₩24,358 | ₩24,358 | ₩24,358 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,331 | ₩24,331 | ₩24,331 | ₩24,331 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,198 | ₩24,298 | ₩24,198 | ₩24,298 | +0.41% | 300 |
|---|
| 2026.07.23 | ₩24,585 | ₩24,585 | ₩24,585 | ₩24,585 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩24,972 | ₩24,972 | ₩24,972 | ₩24,972 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,112 | ₩25,112 | ₩25,112 | ₩25,112 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,798 | ₩24,798 | ₩24,798 | ₩24,798 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩24,825 | ₩24,825 | ₩24,825 | ₩24,825 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩24,999 | ₩25,145 | ₩24,945 | ₩25,019 | +0.08% | 3천 |
|---|
| 2026.07.15 | ₩25,419 | ₩25,419 | ₩25,419 | ₩25,419 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,419 | ₩25,419 | ₩25,419 | ₩25,419 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,245 | ₩25,245 | ₩25,245 | ₩25,245 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,579 | ₩25,579 | ₩25,579 | ₩25,579 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,719 | ₩25,719 | ₩25,719 | ₩25,719 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩25,532 | ₩25,532 | ₩25,512 | ₩25,512 | -0.08% | 400 |
|---|
| 2026.07.07 | ₩25,826 | ₩25,826 | ₩25,713 | ₩25,713 | -0.44% | 400 |
|---|
| 2026.07.06 | ₩25,919 | ₩26,040 | ₩25,919 | ₩26,040 | +0.46% | 500 |
|---|
| 2026.07.02 | ₩26,106 | ₩26,120 | ₩25,657 | ₩25,657 | -1.72% | 600 |
|---|
| 2026.07.01 | ₩26,000 | ₩26,000 | ₩25,822 | ₩25,822 | -0.68% | 500 |
|---|
| 2026.06.30 | ₩25,693 | ₩25,693 | ₩25,586 | ₩25,586 | -0.42% | 900 |
|---|
| 2026.06.29 | ₩25,621 | ₩25,621 | ₩25,621 | ₩25,621 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩25,332 | ₩25,359 | ₩25,251 | ₩25,251 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩24,988 | ₩24,988 | ₩24,988 | ₩24,988 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,051 | ₩25,051 | ₩25,051 | ₩25,051 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩25,145 | ₩25,145 | ₩24,999 | ₩25,065 | -0.32% | 600 |
|---|
| 2026.06.22 | ₩25,306 | ₩25,306 | ₩25,306 | ₩25,306 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩25,587 | ₩25,587 | ₩25,587 | ₩25,587 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩25,312 | ₩25,312 | ₩25,312 | ₩25,312 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,412 | ₩25,426 | ₩25,399 | ₩25,399 | -0.05% | 1.5천 |
|---|
| 2026.06.15 | ₩25,486 | ₩25,486 | ₩25,486 | ₩25,486 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,880 | ₩24,880 | ₩24,880 | ₩24,880 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,829 | ₩24,829 | ₩24,829 | ₩24,829 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩24,507 | ₩24,507 | ₩24,507 | ₩24,507 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,774 | ₩24,774 | ₩24,774 | ₩24,774 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩24,913 | ₩24,913 | ₩24,913 | ₩24,913 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,812 | ₩24,812 | ₩24,732 | ₩24,732 | -0.32% | 1.1천 |
|---|
| 2026.06.04 | ₩25,572 | ₩25,599 | ₩25,492 | ₩25,587 | +0.06% | 1천 |
|---|
| 2026.06.03 | ₩25,225 | ₩25,284 | ₩25,012 | ₩25,284 | +0.23% | 700 |
|---|
| 2026.06.02 | ₩25,534 | ₩25,534 | ₩25,534 | ₩25,534 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,586 | ₩25,751 | ₩23,023 | ₩25,751 | +0.65% | 2.7천 |
|---|
| 2026.05.29 | ₩25,933 | ₩25,933 | ₩25,801 | ₩25,801 | -0.51% | 200 |
|---|
| 2026.05.28 | ₩25,506 | ₩25,630 | ₩25,492 | ₩25,630 | +0.49% | 600 |
|---|
| 2026.05.27 | ₩25,306 | ₩25,306 | ₩25,165 | ₩25,165 | -0.55% | 200 |
|---|
| 2026.05.26 | ₩25,072 | ₩25,072 | ₩25,072 | ₩25,072 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩24,985 | ₩24,985 | ₩24,985 | ₩24,985 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩24,678 | ₩24,938 | ₩24,678 | ₩24,938 | +1.05% | 100 |
|---|
| 2026.05.20 | ₩24,772 | ₩24,852 | ₩24,745 | ₩24,852 | +0.32% | 500 |
|---|
| 2026.05.19 | ₩24,545 | ₩24,545 | ₩24,545 | ₩24,545 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩24,571 | ₩24,571 | ₩24,571 | ₩24,571 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,778 | ₩24,778 | ₩24,778 | ₩24,778 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩24,838 | ₩25,306 | ₩24,838 | ₩25,239 | +1.61% | 2.7천 |
|---|
| 2026.05.13 | ₩25,159 | ₩25,279 | ₩25,159 | ₩25,215 | +0.22% | 600 |
|---|
| 2026.05.12 | ₩25,386 | ₩25,386 | ₩25,172 | ₩25,172 | -0.84% | 100 |
|---|
| 2026.05.11 | ₩25,225 | ₩25,559 | ₩25,225 | ₩25,539 | +1.24% | 2.4천 |
|---|
| 2026.05.08 | ₩25,159 | ₩25,359 | ₩25,159 | ₩25,359 | +0.80% | 1천 |
|---|
| 2026.05.07 | ₩25,252 | ₩25,252 | ₩25,065 | ₩25,159 | -0.37% | 500 |
|---|
| 2026.05.06 | ₩25,372 | ₩25,426 | ₩25,372 | ₩25,426 | +0.21% | 200 |
|---|
| 2026.05.05 | ₩25,025 | ₩25,025 | ₩25,025 | ₩25,025 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,319 | ₩25,359 | ₩25,239 | ₩25,239 | -0.32% | 500 |
|---|
| 2026.05.01 | ₩25,052 | ₩25,065 | ₩24,999 | ₩24,999 | -0.21% | 1.3천 |
|---|
| 2026.04.30 | ₩24,812 | ₩24,812 | ₩24,812 | ₩24,812 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩24,485 | ₩24,485 | ₩24,485 | ₩24,485 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩24,692 | ₩24,825 | ₩24,692 | ₩24,825 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩24,838 | ₩24,992 | ₩24,838 | ₩24,992 | +0.62% | 300 |
|---|
| 2026.04.24 | ₩24,892 | ₩24,999 | ₩24,885 | ₩24,999 | +0.43% | 700 |
|---|
| 2026.04.23 | ₩25,052 | ₩25,052 | ₩24,952 | ₩24,952 | -0.40% | 700 |
|---|
| 2026.04.22 | ₩25,292 | ₩25,410 | ₩25,292 | ₩25,410 | +0.46% | 400 |
|---|
| 2026.04.21 | ₩25,399 | ₩25,399 | ₩25,185 | ₩25,232 | -0.66% | 300 |
|---|
| 2026.04.20 | ₩25,392 | ₩25,392 | ₩25,392 | ₩25,392 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩25,439 | ₩25,479 | ₩25,319 | ₩25,479 | +0.16% | 1.1천 |
|---|
| 2026.04.16 | ₩24,905 | ₩25,079 | ₩24,905 | ₩25,079 | +0.70% | 900 |
|---|
| 2026.04.15 | ₩25,085 | ₩25,085 | ₩25,085 | ₩25,085 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,571 | ₩24,705 | ₩24,571 | ₩24,705 | +0.54% | 200 |
|---|
| 2026.04.13 | ₩23,610 | ₩24,218 | ₩23,610 | ₩24,218 | +2.57% | 600 |
|---|
| 2026.04.10 | ₩23,880 | ₩23,880 | ₩23,871 | ₩23,871 | -0.04% | 300 |
|---|
| 2026.04.09 | ₩23,837 | ₩23,844 | ₩23,837 | ₩23,844 | +0.03% | 500 |
|---|
| 2026.04.08 | ₩24,104 | ₩24,104 | ₩23,904 | ₩24,011 | -0.39% | 3.5천 |
|---|
| 2026.04.07 | ₩23,570 | ₩23,721 | ₩23,570 | ₩23,721 | +0.64% | 500 |
|---|
| 2026.04.06 | ₩23,691 | ₩23,776 | ₩23,691 | ₩23,776 | +0.36% | 200 |
|---|
| 2026.04.02 | ₩23,744 | ₩23,744 | ₩23,736 | ₩23,736 | -0.03% | 900 |
|---|
| 2026.04.01 | ₩23,717 | ₩23,756 | ₩23,717 | ₩23,756 | +0.16% | 800 |
|---|
| 2026.03.31 | ₩23,504 | ₩23,510 | ₩23,504 | ₩23,510 | +0.03% | 500 |
|---|
| 2026.03.30 | ₩22,863 | ₩22,887 | ₩22,863 | ₩22,887 | +0.11% | 1.1천 |
|---|
| 2026.03.27 | ₩23,050 | ₩23,410 | ₩23,050 | ₩23,103 | +0.23% | 2.6천 |
|---|
| 2026.03.26 | ₩23,557 | ₩23,557 | ₩23,557 | ₩23,557 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩23,904 | ₩23,904 | ₩23,883 | ₩23,883 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩23,817 | ₩23,817 | ₩23,817 | ₩23,817 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩23,971 | ₩24,111 | ₩23,971 | ₩24,111 | +0.58% | 4천 |
|---|
| 2026.03.20 | ₩23,851 | ₩23,851 | ₩23,717 | ₩23,757 | -0.39% | 1.2천 |
|---|
| 2026.03.19 | ₩23,864 | ₩24,143 | ₩23,864 | ₩24,143 | +1.17% | 700 |
|---|
| 2026.03.18 | ₩24,211 | ₩24,211 | ₩24,198 | ₩24,198 | -0.06% | 500 |
|---|
| 2026.03.17 | ₩24,430 | ₩24,430 | ₩24,430 | ₩24,430 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩24,244 | ₩24,244 | ₩24,244 | ₩24,244 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩23,964 | ₩23,964 | ₩23,964 | ₩23,964 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,038 | ₩24,038 | ₩24,038 | ₩24,038 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩24,437 | ₩24,437 | ₩24,437 | ₩24,437 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,373 | ₩24,373 | ₩24,373 | ₩24,373 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,597 | ₩24,597 | ₩24,597 | ₩24,597 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩24,313 | ₩24,313 | ₩24,313 | ₩24,313 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩24,570 | ₩24,570 | ₩24,570 | ₩24,570 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩24,705 | ₩24,705 | ₩24,705 | ₩24,705 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩24,301 | ₩24,301 | ₩24,301 | ₩24,301 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩24,518 | ₩24,585 | ₩24,518 | ₩24,585 | +0.27% | 300 |
|---|
| 2026.02.27 | ₩24,373 | ₩24,373 | ₩24,373 | ₩24,373 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩24,345 | ₩24,645 | ₩24,345 | ₩24,645 | +1.23% | 700 |
|---|
| 2026.02.25 | ₩24,491 | ₩24,491 | ₩24,491 | ₩24,491 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,024 | ₩24,230 | ₩24,024 | ₩24,230 | +0.86% | 3.5천 |
|---|
| 2026.02.23 | ₩23,857 | ₩23,900 | ₩23,857 | ₩23,900 | +0.18% | 300 |
|---|
| 2026.02.20 | ₩24,064 | ₩24,211 | ₩24,024 | ₩24,211 | +0.61% | 700 |
|---|
| 2026.02.19 | ₩24,024 | ₩24,345 | ₩24,024 | ₩24,345 | +1.33% | 100 |
|---|
| 2026.02.18 | ₩23,984 | ₩24,258 | ₩23,984 | ₩24,174 | +0.79% | 1천 |
|---|
| 2026.02.17 | ₩23,597 | ₩23,990 | ₩23,597 | ₩23,990 | +1.66% | 100 |
|---|
| 2026.02.13 | ₩23,867 | ₩23,964 | ₩23,864 | ₩23,964 | +0.41% | 600 |
|---|
| 2026.02.12 | ₩23,724 | ₩23,724 | ₩23,724 | ₩23,724 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩24,023 | ₩24,023 | ₩24,023 | ₩24,023 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩24,291 | ₩24,471 | ₩24,278 | ₩24,357 | +0.27% | 1.2천 |
|---|
| 2026.02.09 | ₩24,184 | ₩24,363 | ₩24,164 | ₩24,363 | +0.74% | 1.2천 |
|---|
| 2026.02.06 | ₩23,477 | ₩24,056 | ₩23,477 | ₩24,056 | +2.47% | 500 |
|---|
| 2026.02.05 | ₩23,526 | ₩23,584 | ₩23,330 | ₩23,330 | -0.83% | 1.3천 |
|---|
| 2026.02.04 | ₩24,024 | ₩24,024 | ₩23,917 | ₩23,923 | -0.42% | 6.7천 |
|---|
| 2026.02.03 | ₩24,425 | ₩24,478 | ₩24,425 | ₩24,478 | +0.22% | 300 |
|---|
| 2026.02.02 | ₩24,825 | ₩24,865 | ₩24,624 | ₩24,624 | -0.81% | 800 |
|---|
| 2026.01.30 | ₩24,999 | ₩24,999 | ₩24,652 | ₩24,704 | -1.18% | 1.5천 |
|---|
| 2026.01.29 | ₩24,985 | ₩25,185 | ₩24,985 | ₩25,077 | +0.37% | 300 |
|---|
| 2026.01.28 | ₩25,519 | ₩25,519 | ₩25,279 | ₩25,378 | -0.55% | 700 |
|---|
| 2026.01.27 | ₩25,452 | ₩25,564 | ₩25,452 | ₩25,564 | +0.44% | 400 |
|---|
| 2026.01.26 | ₩25,607 | ₩25,607 | ₩25,607 | ₩25,607 | 0.00% | 1.1천 |
|---|
| 2026.01.23 | ₩25,693 | ₩25,839 | ₩25,666 | ₩25,711 | +0.07% | 1.4천 |
|---|
| 2026.01.22 | ₩25,659 | ₩26,000 | ₩25,659 | ₩25,938 | +1.09% | 4.2천 |
|---|
| 2026.01.21 | ₩25,212 | ₩25,653 | ₩25,212 | ₩25,538 | +1.29% | 900 |
|---|
| 2026.01.20 | ₩25,773 | ₩25,773 | ₩25,359 | ₩25,498 | -1.07% | 500 |
|---|
| 2026.01.16 | ₩25,944 | ₩25,944 | ₩25,905 | ₩25,905 | -0.15% | 100 |
|---|
| 2026.01.15 | ₩25,919 | ₩25,941 | ₩25,919 | ₩25,941 | +0.08% | 100 |
|---|
| 2026.01.14 | ₩26,453 | ₩26,453 | ₩25,919 | ₩26,152 | -1.14% | 1.1천 |
|---|
| 2026.01.13 | ₩26,093 | ₩26,140 | ₩26,093 | ₩26,140 | +0.18% | 200 |
|---|
| 2026.01.12 | ₩26,037 | ₩26,053 | ₩26,037 | ₩26,053 | +0.06% | 800 |
|---|
| 2026.01.09 | ₩25,564 | ₩25,753 | ₩25,539 | ₩25,673 | +0.42% | 1천 |
|---|
| 2026.01.08 | ₩25,492 | ₩25,719 | ₩25,486 | ₩25,719 | +0.89% | 900 |
|---|
| 2026.01.07 | ₩25,666 | ₩26,400 | ₩25,666 | ₩25,826 | +0.62% | 300 |
|---|
| 2026.01.06 | ₩25,944 | ₩26,133 | ₩25,613 | ₩25,946 | +0.01% | 2.3천 |
|---|
| 2026.01.05 | ₩25,452 | ₩25,969 | ₩25,452 | ₩25,839 | +1.52% | 1.2천 |
|---|
| 2026.01.02 | ₩25,232 | ₩25,232 | ₩25,232 | ₩25,232 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,012 | ₩25,012 | ₩25,012 | ₩25,012 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩25,105 | ₩25,572 | ₩25,079 | ₩25,278 | +0.69% | 2.3천 |
|---|
| 2025.12.29 | ₩25,673 | ₩25,673 | ₩25,132 | ₩25,566 | -0.42% | 1.1천 |
|---|
| 2025.12.26 | ₩25,583 | ₩25,583 | ₩25,583 | ₩25,583 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,657 | ₩25,779 | ₩25,657 | ₩25,766 | +0.43% | 1천 |
|---|
| 2025.12.23 | ₩25,694 | ₩25,785 | ₩25,694 | ₩25,785 | +0.35% | 500 |
|---|
| 2025.12.22 | ₩26,280 | ₩26,333 | ₩25,786 | ₩25,988 | -1.11% | 900 |
|---|
| 2025.12.19 | ₩25,693 | ₩25,763 | ₩25,693 | ₩25,763 | +0.28% | 1.6천 |
|---|
| 2025.12.18 | ₩25,666 | ₩25,666 | ₩25,498 | ₩25,498 | -0.66% | 2.5천 |
|---|
| 2025.12.17 | ₩25,733 | ₩25,733 | ₩25,327 | ₩25,327 | -1.58% | 200 |
|---|
| 2025.12.16 | ₩25,933 | ₩25,933 | ₩25,359 | ₩25,739 | -0.75% | 400 |
|---|
| 2025.12.15 | ₩25,426 | ₩25,946 | ₩25,426 | ₩25,579 | +0.60% | 300 |
|---|
| 2025.12.12 | ₩26,307 | ₩26,307 | ₩25,807 | ₩25,807 | -1.90% | 400 |
|---|
| 2025.12.11 | ₩26,126 | ₩26,126 | ₩26,126 | ₩26,126 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩26,320 | ₩26,373 | ₩26,140 | ₩26,292 | -0.11% | 2.1천 |
|---|
| 2025.12.09 | ₩25,879 | ₩26,387 | ₩25,879 | ₩26,220 | +1.32% | 2천 |
|---|
| 2025.12.08 | ₩26,173 | ₩26,173 | ₩25,786 | ₩26,078 | -0.36% | 500 |
|---|
| 2025.12.05 | ₩26,073 | ₩26,166 | ₩26,073 | ₩26,126 | +0.20% | 1천 |
|---|
| 2025.12.04 | ₩26,245 | ₩26,245 | ₩26,245 | ₩26,245 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,859 | ₩25,926 | ₩25,859 | ₩25,926 | +0.26% | 200 |
|---|
| 2025.12.02 | ₩25,252 | ₩25,572 | ₩25,185 | ₩25,504 | +1.00% | 4.3천 |
|---|
| 2025.12.01 | ₩25,394 | ₩25,394 | ₩25,394 | ₩25,394 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩25,599 | ₩25,666 | ₩25,399 | ₩25,666 | +0.26% | 2.8천 |
|---|
| 2025.11.26 | ₩25,092 | ₩25,586 | ₩25,092 | ₩25,399 | +1.22% | 1.4천 |
|---|
| 2025.11.25 | ₩24,745 | ₩25,316 | ₩24,745 | ₩25,316 | +2.31% | 300 |
|---|
| 2025.11.24 | ₩24,652 | ₩25,223 | ₩24,652 | ₩25,223 | +2.32% | 800 |
|---|
| 2025.11.21 | ₩24,525 | ₩24,682 | ₩24,525 | ₩24,682 | +0.64% | 300 |
|---|
| 2025.11.20 | ₩25,065 | ₩25,399 | ₩24,394 | ₩24,394 | -2.68% | 1.2만 |
|---|
| 2025.11.19 | ₩24,585 | ₩24,910 | ₩24,585 | ₩24,910 | +1.32% | 1.1천 |
|---|
| 2025.11.18 | ₩24,951 | ₩25,012 | ₩24,812 | ₩24,886 | -0.26% | 1.8천 |
|---|
| 2025.11.17 | ₩24,918 | ₩25,225 | ₩24,918 | ₩25,033 | +0.46% | 1.2천 |
|---|
| 2025.11.14 | ₩25,279 | ₩25,279 | ₩25,205 | ₩25,205 | -0.29% | 400 |
|---|
| 2025.11.13 | ₩25,159 | ₩25,572 | ₩25,159 | ₩25,318 | +0.63% | 1.6천 |
|---|
| 2025.11.12 | ₩25,893 | ₩26,077 | ₩23,610 | ₩26,077 | +0.71% | 6.5천 |
|---|
| 2025.11.11 | ₩26,160 | ₩26,160 | ₩25,839 | ₩25,993 | -0.64% | 1만 |
|---|
| 2025.11.10 | ₩26,080 | ₩26,360 | ₩26,080 | ₩26,360 | +1.07% | 300 |
|---|
| 2025.11.07 | ₩25,372 | ₩26,000 | ₩25,360 | ₩25,976 | +2.38% | 4.1천 |
|---|
| 2025.11.06 | ₩26,880 | ₩26,880 | ₩26,360 | ₩26,368 | -1.91% | 2천 |
|---|
| 2025.11.05 | ₩26,947 | ₩26,947 | ₩26,860 | ₩26,867 | -0.30% | 400 |
|---|
| 2025.11.04 | ₩26,961 | ₩27,121 | ₩26,752 | ₩26,752 | -0.77% | 300 |
|---|
| 2025.11.03 | ₩27,775 | ₩27,775 | ₩27,268 | ₩27,270 | -1.82% | 1.4천 |
|---|
| 2025.10.31 | ₩26,747 | ₩27,841 | ₩26,747 | ₩27,466 | +2.69% | 8.3천 |
|---|
| 2025.10.30 | ₩27,508 | ₩27,508 | ₩26,967 | ₩26,967 | -1.97% | 200 |
|---|
| 2025.10.29 | ₩27,772 | ₩27,895 | ₩27,562 | ₩27,562 | -0.75% | 3.4천 |
|---|
| 2025.10.28 | ₩27,948 | ₩28,015 | ₩27,596 | ₩27,596 | -1.26% | 1.1천 |
|---|
| 2025.10.27 | ₩27,908 | ₩28,108 | ₩27,868 | ₩27,994 | +0.31% | 4.1천 |
|---|
| 2025.10.24 | ₩27,592 | ₩27,841 | ₩27,558 | ₩27,601 | +0.03% | 2.2천 |
|---|
| 2025.10.23 | ₩26,827 | ₩27,508 | ₩26,827 | ₩27,314 | +1.82% | 800 |
|---|
| 2025.10.22 | ₩27,548 | ₩27,548 | ₩26,707 | ₩26,957 | -2.15% | 4.5천 |
|---|
| 2025.10.21 | ₩27,815 | ₩27,895 | ₩27,509 | ₩27,509 | -1.10% | 1.5천 |
|---|
| 2025.10.20 | ₩27,741 | ₩28,068 | ₩27,428 | ₩27,760 | +0.07% | 1.7천 |
|---|
| 2025.10.17 | ₩27,428 | ₩27,494 | ₩26,800 | ₩27,081 | -1.27% | 1.3만 |
|---|
| 2025.10.16 | ₩27,769 | ₩28,002 | ₩27,428 | ₩27,489 | -1.01% | 4.5천 |
|---|
| 2025.10.15 | ₩28,082 | ₩28,602 | ₩27,514 | ₩28,016 | -0.23% | 9.3천 |
|---|
| 2025.10.14 | ₩27,428 | ₩27,735 | ₩27,428 | ₩27,521 | +0.34% | 1만 |
|---|
| 2025.10.13 | ₩27,908 | ₩27,908 | ₩27,601 | ₩27,615 | -1.05% | 3.6천 |
|---|
| 2025.10.10 | ₩28,535 | ₩28,535 | ₩27,430 | ₩27,528 | -3.53% | 1.2만 |
|---|