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 | ₩26,722 | ₩26,757 | ₩26,722 | ₩26,757 | +0.13% | 100 |
| 2026.10.08 | ₩26,392 | ₩26,392 | ₩26,392 | ₩26,392 | 0.00% | 100 |
| 2026.10.07 | ₩26,512 | ₩26,512 | ₩26,512 | ₩26,512 | 0.00% | 100 |
| 2026.10.06 | ₩27,083 | ₩27,163 | ₩26,876 | ₩26,876 | -0.77% | 800 |
| 2026.10.05 | ₩26,802 | ₩27,270 | ₩26,802 | ₩27,270 | +1.75% | 500 |
| 2026.10.02 | ₩26,764 | ₩26,764 | ₩26,764 | ₩26,764 | 0.00% | 100 |
| 2026.10.01 | ₩26,556 | ₩26,556 | ₩26,556 | ₩26,556 | 0.00% | 100 |
| 2026.09.30 | ₩26,681 | ₩26,681 | ₩26,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,681 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,744 | ₩26,744 | ₩26,744 | ₩26,744 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,940 | ₩26,940 | ₩26,940 | ₩26,940 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,070 | ₩27,070 | ₩27,070 | ₩27,070 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩26,848 | ₩26,848 | ₩26,848 | ₩26,848 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,107 | ₩27,107 | ₩27,107 | ₩27,107 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩26,983 | ₩26,983 | ₩26,983 | ₩26,983 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,690 | ₩26,690 | ₩26,690 | ₩26,690 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩26,468 | ₩26,548 | ₩26,468 | ₩26,548 | +0.30% | 2.4천 |
|---|
| 2026.09.16 | ₩26,094 | ₩26,094 | ₩26,094 | ₩26,094 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,117 | ₩26,117 | ₩26,117 | ₩26,117 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩26,308 | ₩26,308 | ₩26,268 | ₩26,286 | -0.08% | 500 |
|---|
| 2026.09.11 | ₩26,014 | ₩26,135 | ₩26,014 | ₩26,135 | +0.47% | 100 |
|---|
| 2026.09.10 | ₩26,061 | ₩26,061 | ₩26,061 | ₩26,061 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,254 | ₩26,254 | ₩26,254 | ₩26,254 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,695 | ₩26,695 | ₩26,442 | ₩26,442 | -0.95% | 200 |
|---|
| 2026.09.04 | ₩26,490 | ₩26,490 | ₩26,490 | ₩26,490 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,583 | ₩26,583 | ₩26,583 | ₩26,583 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩26,094 | ₩26,094 | ₩26,094 | ₩26,094 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,067 | ₩26,067 | ₩26,067 | ₩26,067 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩26,388 | ₩26,388 | ₩26,388 | ₩26,388 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩26,248 | ₩26,248 | ₩26,248 | ₩26,248 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,655 | ₩26,655 | ₩26,655 | ₩26,655 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩26,401 | ₩26,401 | ₩26,401 | ₩26,401 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,496 | ₩26,496 | ₩26,496 | ₩26,496 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩26,154 | ₩26,154 | ₩26,154 | ₩26,154 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩26,188 | ₩26,482 | ₩26,188 | ₩26,482 | +1.12% | 900 |
|---|
| 2026.08.20 | ₩26,201 | ₩26,214 | ₩26,047 | ₩26,047 | -0.59% | 500 |
|---|
| 2026.08.19 | ₩25,532 | ₩25,995 | ₩25,532 | ₩25,995 | +1.81% | 300 |
|---|
| 2026.08.18 | ₩25,406 | ₩25,406 | ₩25,406 | ₩25,406 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,813 | ₩25,813 | ₩25,813 | ₩25,813 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,720 | ₩25,720 | ₩25,720 | ₩25,720 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,893 | ₩25,893 | ₩25,893 | ₩25,893 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,740 | ₩25,740 | ₩25,740 | ₩25,740 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,619 | ₩25,619 | ₩25,619 | ₩25,619 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,633 | ₩25,633 | ₩25,633 | ₩25,633 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,359 | ₩25,359 | ₩25,359 | ₩25,359 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,958 | ₩24,958 | ₩24,958 | ₩24,958 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,062 | ₩25,062 | ₩25,062 | ₩25,062 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,065 | ₩25,085 | ₩25,038 | ₩25,085 | +0.08% | 300 |
|---|
| 2026.08.03 | ₩24,517 | ₩24,590 | ₩24,517 | ₩24,590 | +0.30% | 300 |
|---|
| 2026.07.31 | ₩24,248 | ₩24,248 | ₩24,248 | ₩24,248 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,263 | ₩24,443 | ₩24,263 | ₩24,443 | +0.74% | 200 |
|---|
| 2026.07.29 | ₩24,142 | ₩24,169 | ₩24,142 | ₩24,169 | +0.11% | 500 |
|---|
| 2026.07.28 | ₩24,396 | ₩24,396 | ₩24,396 | ₩24,396 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,369 | ₩24,369 | ₩24,369 | ₩24,369 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,236 | ₩24,336 | ₩24,236 | ₩24,336 | +0.41% | 300 |
|---|
| 2026.07.23 | ₩24,623 | ₩24,623 | ₩24,623 | ₩24,623 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,011 | ₩25,011 | ₩25,011 | ₩25,011 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,152 | ₩25,152 | ₩25,152 | ₩25,152 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,837 | ₩24,837 | ₩24,837 | ₩24,837 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩24,864 | ₩24,864 | ₩24,864 | ₩24,864 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,038 | ₩25,185 | ₩24,984 | ₩25,058 | +0.08% | 3천 |
|---|
| 2026.07.15 | ₩25,459 | ₩25,459 | ₩25,459 | ₩25,459 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,459 | ₩25,459 | ₩25,459 | ₩25,459 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,285 | ₩25,285 | ₩25,285 | ₩25,285 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,619 | ₩25,619 | ₩25,619 | ₩25,619 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,760 | ₩25,760 | ₩25,760 | ₩25,760 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩25,573 | ₩25,573 | ₩25,553 | ₩25,553 | -0.08% | 400 |
|---|
| 2026.07.07 | ₩25,867 | ₩25,867 | ₩25,753 | ₩25,753 | -0.44% | 400 |
|---|
| 2026.07.06 | ₩25,960 | ₩26,081 | ₩25,960 | ₩26,081 | +0.46% | 500 |
|---|
| 2026.07.02 | ₩26,147 | ₩26,161 | ₩25,697 | ₩25,697 | -1.72% | 600 |
|---|
| 2026.07.01 | ₩26,040 | ₩26,040 | ₩25,863 | ₩25,863 | -0.68% | 500 |
|---|
| 2026.06.30 | ₩25,733 | ₩25,733 | ₩25,626 | ₩25,626 | -0.42% | 900 |
|---|
| 2026.06.29 | ₩25,661 | ₩25,661 | ₩25,661 | ₩25,661 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩25,372 | ₩25,399 | ₩25,291 | ₩25,291 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩25,027 | ₩25,027 | ₩25,027 | ₩25,027 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,090 | ₩25,090 | ₩25,090 | ₩25,090 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩25,185 | ₩25,185 | ₩25,038 | ₩25,105 | -0.32% | 600 |
|---|
| 2026.06.22 | ₩25,345 | ₩25,345 | ₩25,345 | ₩25,345 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩25,627 | ₩25,627 | ₩25,627 | ₩25,627 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩25,352 | ₩25,352 | ₩25,352 | ₩25,352 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,452 | ₩25,466 | ₩25,439 | ₩25,439 | -0.05% | 1.5천 |
|---|
| 2026.06.15 | ₩25,526 | ₩25,526 | ₩25,526 | ₩25,526 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,919 | ₩24,919 | ₩24,919 | ₩24,919 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,868 | ₩24,868 | ₩24,868 | ₩24,868 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩24,546 | ₩24,546 | ₩24,546 | ₩24,546 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,813 | ₩24,813 | ₩24,813 | ₩24,813 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩24,952 | ₩24,952 | ₩24,952 | ₩24,952 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,851 | ₩24,851 | ₩24,771 | ₩24,771 | -0.32% | 1.1천 |
|---|
| 2026.06.04 | ₩25,613 | ₩25,639 | ₩25,532 | ₩25,627 | +0.06% | 1천 |
|---|
| 2026.06.03 | ₩25,265 | ₩25,324 | ₩25,051 | ₩25,324 | +0.23% | 700 |
|---|
| 2026.06.02 | ₩25,574 | ₩25,574 | ₩25,574 | ₩25,574 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,626 | ₩25,792 | ₩23,059 | ₩25,792 | +0.65% | 2.7천 |
|---|
| 2026.05.29 | ₩25,974 | ₩25,974 | ₩25,841 | ₩25,841 | -0.51% | 200 |
|---|
| 2026.05.28 | ₩25,546 | ₩25,670 | ₩25,532 | ₩25,670 | +0.49% | 600 |
|---|
| 2026.05.27 | ₩25,345 | ₩25,345 | ₩25,205 | ₩25,205 | -0.55% | 200 |
|---|
| 2026.05.26 | ₩25,111 | ₩25,111 | ₩25,111 | ₩25,111 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,025 | ₩25,025 | ₩25,025 | ₩25,025 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩24,717 | ₩24,978 | ₩24,717 | ₩24,978 | +1.05% | 100 |
|---|
| 2026.05.20 | ₩24,811 | ₩24,891 | ₩24,784 | ₩24,891 | +0.32% | 500 |
|---|
| 2026.05.19 | ₩24,583 | ₩24,583 | ₩24,583 | ₩24,583 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩24,610 | ₩24,610 | ₩24,610 | ₩24,610 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,817 | ₩24,817 | ₩24,817 | ₩24,817 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩24,877 | ₩25,345 | ₩24,877 | ₩25,279 | +1.61% | 2.7천 |
|---|
| 2026.05.13 | ₩25,198 | ₩25,319 | ₩25,198 | ₩25,254 | +0.22% | 600 |
|---|
| 2026.05.12 | ₩25,426 | ₩25,426 | ₩25,212 | ₩25,212 | -0.84% | 100 |
|---|
| 2026.05.11 | ₩25,265 | ₩25,599 | ₩25,265 | ₩25,579 | +1.24% | 2.4천 |
|---|
| 2026.05.08 | ₩25,198 | ₩25,399 | ₩25,198 | ₩25,399 | +0.80% | 1천 |
|---|
| 2026.05.07 | ₩25,292 | ₩25,292 | ₩25,105 | ₩25,198 | -0.37% | 500 |
|---|
| 2026.05.06 | ₩25,412 | ₩25,466 | ₩25,412 | ₩25,466 | +0.21% | 200 |
|---|
| 2026.05.05 | ₩25,065 | ₩25,065 | ₩25,065 | ₩25,065 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,359 | ₩25,399 | ₩25,279 | ₩25,279 | -0.32% | 500 |
|---|
| 2026.05.01 | ₩25,091 | ₩25,105 | ₩25,038 | ₩25,038 | -0.21% | 1.3천 |
|---|
| 2026.04.30 | ₩24,851 | ₩24,851 | ₩24,851 | ₩24,851 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩24,523 | ₩24,523 | ₩24,523 | ₩24,523 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩24,730 | ₩24,864 | ₩24,730 | ₩24,864 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩24,877 | ₩25,031 | ₩24,877 | ₩25,031 | +0.62% | 300 |
|---|
| 2026.04.24 | ₩24,931 | ₩25,038 | ₩24,924 | ₩25,038 | +0.43% | 700 |
|---|
| 2026.04.23 | ₩25,091 | ₩25,091 | ₩24,991 | ₩24,991 | -0.40% | 700 |
|---|
| 2026.04.22 | ₩25,332 | ₩25,450 | ₩25,332 | ₩25,450 | +0.46% | 400 |
|---|
| 2026.04.21 | ₩25,439 | ₩25,439 | ₩25,225 | ₩25,272 | -0.66% | 300 |
|---|
| 2026.04.20 | ₩25,432 | ₩25,432 | ₩25,432 | ₩25,432 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩25,479 | ₩25,519 | ₩25,359 | ₩25,519 | +0.16% | 1.1천 |
|---|
| 2026.04.16 | ₩24,944 | ₩25,118 | ₩24,944 | ₩25,118 | +0.70% | 900 |
|---|
| 2026.04.15 | ₩25,125 | ₩25,125 | ₩25,125 | ₩25,125 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,610 | ₩24,744 | ₩24,610 | ₩24,744 | +0.54% | 200 |
|---|
| 2026.04.13 | ₩23,648 | ₩24,256 | ₩23,648 | ₩24,256 | +2.57% | 600 |
|---|
| 2026.04.10 | ₩23,918 | ₩23,918 | ₩23,908 | ₩23,908 | -0.04% | 300 |
|---|
| 2026.04.09 | ₩23,875 | ₩23,882 | ₩23,875 | ₩23,882 | +0.03% | 500 |
|---|
| 2026.04.08 | ₩24,142 | ₩24,142 | ₩23,942 | ₩24,049 | -0.39% | 3.5천 |
|---|
| 2026.04.07 | ₩23,608 | ₩23,759 | ₩23,608 | ₩23,759 | +0.64% | 500 |
|---|
| 2026.04.06 | ₩23,728 | ₩23,813 | ₩23,728 | ₩23,813 | +0.36% | 200 |
|---|
| 2026.04.02 | ₩23,781 | ₩23,781 | ₩23,773 | ₩23,773 | -0.03% | 900 |
|---|
| 2026.04.01 | ₩23,755 | ₩23,793 | ₩23,755 | ₩23,793 | +0.16% | 800 |
|---|
| 2026.03.31 | ₩23,541 | ₩23,547 | ₩23,541 | ₩23,547 | +0.03% | 500 |
|---|
| 2026.03.30 | ₩22,899 | ₩22,923 | ₩22,899 | ₩22,923 | +0.11% | 1.1천 |
|---|
| 2026.03.27 | ₩23,086 | ₩23,447 | ₩23,086 | ₩23,140 | +0.23% | 2.6천 |
|---|
| 2026.03.26 | ₩23,594 | ₩23,594 | ₩23,594 | ₩23,594 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩23,942 | ₩23,942 | ₩23,920 | ₩23,920 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩23,855 | ₩23,855 | ₩23,855 | ₩23,855 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩24,009 | ₩24,149 | ₩24,009 | ₩24,149 | +0.58% | 4천 |
|---|
| 2026.03.20 | ₩23,888 | ₩23,888 | ₩23,755 | ₩23,795 | -0.39% | 1.2천 |
|---|
| 2026.03.19 | ₩23,902 | ₩24,181 | ₩23,902 | ₩24,181 | +1.17% | 700 |
|---|
| 2026.03.18 | ₩24,249 | ₩24,249 | ₩24,236 | ₩24,236 | -0.06% | 500 |
|---|
| 2026.03.17 | ₩24,468 | ₩24,468 | ₩24,468 | ₩24,468 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩24,283 | ₩24,283 | ₩24,283 | ₩24,283 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩24,002 | ₩24,002 | ₩24,002 | ₩24,002 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,075 | ₩24,075 | ₩24,075 | ₩24,075 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩24,475 | ₩24,475 | ₩24,475 | ₩24,475 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,411 | ₩24,411 | ₩24,411 | ₩24,411 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,636 | ₩24,636 | ₩24,636 | ₩24,636 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩24,351 | ₩24,351 | ₩24,351 | ₩24,351 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩24,609 | ₩24,609 | ₩24,609 | ₩24,609 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩24,744 | ₩24,744 | ₩24,744 | ₩24,744 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩24,339 | ₩24,339 | ₩24,339 | ₩24,339 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩24,557 | ₩24,623 | ₩24,557 | ₩24,623 | +0.27% | 300 |
|---|
| 2026.02.27 | ₩24,411 | ₩24,411 | ₩24,411 | ₩24,411 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩24,383 | ₩24,684 | ₩24,383 | ₩24,684 | +1.23% | 700 |
|---|
| 2026.02.25 | ₩24,530 | ₩24,530 | ₩24,530 | ₩24,530 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,062 | ₩24,268 | ₩24,062 | ₩24,268 | +0.86% | 3.5천 |
|---|
| 2026.02.23 | ₩23,895 | ₩23,938 | ₩23,895 | ₩23,938 | +0.18% | 300 |
|---|
| 2026.02.20 | ₩24,102 | ₩24,249 | ₩24,062 | ₩24,249 | +0.61% | 700 |
|---|
| 2026.02.19 | ₩24,062 | ₩24,383 | ₩24,062 | ₩24,383 | +1.33% | 100 |
|---|
| 2026.02.18 | ₩24,022 | ₩24,296 | ₩24,022 | ₩24,212 | +0.79% | 1천 |
|---|
| 2026.02.17 | ₩23,634 | ₩24,027 | ₩23,634 | ₩24,027 | +1.66% | 100 |
|---|
| 2026.02.13 | ₩23,904 | ₩24,002 | ₩23,902 | ₩24,002 | +0.41% | 600 |
|---|
| 2026.02.12 | ₩23,761 | ₩23,761 | ₩23,761 | ₩23,761 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩24,061 | ₩24,061 | ₩24,061 | ₩24,061 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩24,329 | ₩24,510 | ₩24,316 | ₩24,395 | +0.27% | 1.2천 |
|---|
| 2026.02.09 | ₩24,222 | ₩24,402 | ₩24,202 | ₩24,402 | +0.74% | 1.2천 |
|---|
| 2026.02.06 | ₩23,514 | ₩24,094 | ₩23,514 | ₩24,094 | +2.47% | 500 |
|---|
| 2026.02.05 | ₩23,563 | ₩23,621 | ₩23,367 | ₩23,367 | -0.83% | 1.3천 |
|---|
| 2026.02.04 | ₩24,062 | ₩24,062 | ₩23,955 | ₩23,960 | -0.42% | 6.7천 |
|---|
| 2026.02.03 | ₩24,463 | ₩24,517 | ₩24,463 | ₩24,517 | +0.22% | 300 |
|---|
| 2026.02.02 | ₩24,864 | ₩24,904 | ₩24,662 | ₩24,662 | -0.81% | 800 |
|---|
| 2026.01.30 | ₩25,038 | ₩25,038 | ₩24,690 | ₩24,742 | -1.18% | 1.5천 |
|---|
| 2026.01.29 | ₩25,025 | ₩25,225 | ₩25,025 | ₩25,117 | +0.37% | 300 |
|---|
| 2026.01.28 | ₩25,559 | ₩25,559 | ₩25,319 | ₩25,418 | -0.55% | 700 |
|---|
| 2026.01.27 | ₩25,492 | ₩25,605 | ₩25,492 | ₩25,605 | +0.44% | 400 |
|---|
| 2026.01.26 | ₩25,647 | ₩25,647 | ₩25,647 | ₩25,647 | 0.00% | 1.1천 |
|---|
| 2026.01.23 | ₩25,733 | ₩25,880 | ₩25,706 | ₩25,752 | +0.07% | 1.4천 |
|---|
| 2026.01.22 | ₩25,700 | ₩26,040 | ₩25,700 | ₩25,979 | +1.09% | 4.2천 |
|---|
| 2026.01.21 | ₩25,252 | ₩25,693 | ₩25,252 | ₩25,578 | +1.29% | 900 |
|---|
| 2026.01.20 | ₩25,813 | ₩25,813 | ₩25,399 | ₩25,538 | -1.07% | 500 |
|---|
| 2026.01.16 | ₩25,984 | ₩25,984 | ₩25,946 | ₩25,946 | -0.15% | 100 |
|---|
| 2026.01.15 | ₩25,960 | ₩25,982 | ₩25,960 | ₩25,982 | +0.08% | 100 |
|---|
| 2026.01.14 | ₩26,495 | ₩26,495 | ₩25,960 | ₩26,193 | -1.14% | 1.1천 |
|---|
| 2026.01.13 | ₩26,134 | ₩26,181 | ₩26,134 | ₩26,181 | +0.18% | 200 |
|---|
| 2026.01.12 | ₩26,078 | ₩26,094 | ₩26,078 | ₩26,094 | +0.06% | 800 |
|---|
| 2026.01.09 | ₩25,605 | ₩25,793 | ₩25,579 | ₩25,713 | +0.42% | 1천 |
|---|
| 2026.01.08 | ₩25,532 | ₩25,760 | ₩25,526 | ₩25,760 | +0.89% | 900 |
|---|
| 2026.01.07 | ₩25,706 | ₩26,442 | ₩25,706 | ₩25,867 | +0.62% | 300 |
|---|
| 2026.01.06 | ₩25,984 | ₩26,174 | ₩25,653 | ₩25,987 | +0.01% | 2.3천 |
|---|
| 2026.01.05 | ₩25,492 | ₩26,010 | ₩25,492 | ₩25,880 | +1.52% | 1.2천 |
|---|
| 2026.01.02 | ₩25,272 | ₩25,272 | ₩25,272 | ₩25,272 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,051 | ₩25,051 | ₩25,051 | ₩25,051 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩25,145 | ₩25,613 | ₩25,118 | ₩25,317 | +0.69% | 2.3천 |
|---|
| 2025.12.29 | ₩25,713 | ₩25,713 | ₩25,172 | ₩25,606 | -0.42% | 1.1천 |
|---|
| 2025.12.26 | ₩25,623 | ₩25,623 | ₩25,623 | ₩25,623 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,697 | ₩25,820 | ₩25,697 | ₩25,807 | +0.43% | 1천 |
|---|
| 2025.12.23 | ₩25,734 | ₩25,825 | ₩25,734 | ₩25,825 | +0.35% | 500 |
|---|
| 2025.12.22 | ₩26,321 | ₩26,375 | ₩25,827 | ₩26,028 | -1.11% | 900 |
|---|
| 2025.12.19 | ₩25,733 | ₩25,804 | ₩25,733 | ₩25,804 | +0.28% | 1.6천 |
|---|
| 2025.12.18 | ₩25,706 | ₩25,706 | ₩25,538 | ₩25,538 | -0.66% | 2.5천 |
|---|
| 2025.12.17 | ₩25,773 | ₩25,773 | ₩25,367 | ₩25,367 | -1.58% | 200 |
|---|
| 2025.12.16 | ₩25,974 | ₩25,974 | ₩25,399 | ₩25,780 | -0.75% | 400 |
|---|
| 2025.12.15 | ₩25,466 | ₩25,987 | ₩25,466 | ₩25,619 | +0.60% | 300 |
|---|
| 2025.12.12 | ₩26,348 | ₩26,348 | ₩25,848 | ₩25,848 | -1.90% | 400 |
|---|
| 2025.12.11 | ₩26,167 | ₩26,167 | ₩26,167 | ₩26,167 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩26,361 | ₩26,415 | ₩26,181 | ₩26,333 | -0.11% | 2.1천 |
|---|
| 2025.12.09 | ₩25,920 | ₩26,428 | ₩25,920 | ₩26,261 | +1.32% | 2천 |
|---|
| 2025.12.08 | ₩26,214 | ₩26,214 | ₩25,827 | ₩26,119 | -0.36% | 500 |
|---|
| 2025.12.05 | ₩26,114 | ₩26,208 | ₩26,114 | ₩26,167 | +0.20% | 1천 |
|---|
| 2025.12.04 | ₩26,286 | ₩26,286 | ₩26,286 | ₩26,286 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,900 | ₩25,967 | ₩25,900 | ₩25,967 | +0.26% | 200 |
|---|
| 2025.12.02 | ₩25,292 | ₩25,613 | ₩25,225 | ₩25,545 | +1.00% | 4.3천 |
|---|
| 2025.12.01 | ₩25,434 | ₩25,434 | ₩25,434 | ₩25,434 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩25,639 | ₩25,706 | ₩25,439 | ₩25,706 | +0.26% | 2.8천 |
|---|
| 2025.11.26 | ₩25,131 | ₩25,626 | ₩25,131 | ₩25,439 | +1.22% | 1.4천 |
|---|
| 2025.11.25 | ₩24,784 | ₩25,356 | ₩24,784 | ₩25,356 | +2.31% | 300 |
|---|
| 2025.11.24 | ₩24,690 | ₩25,262 | ₩24,690 | ₩25,262 | +2.32% | 800 |
|---|
| 2025.11.21 | ₩24,563 | ₩24,721 | ₩24,563 | ₩24,721 | +0.64% | 300 |
|---|
| 2025.11.20 | ₩25,105 | ₩25,439 | ₩24,432 | ₩24,432 | -2.68% | 1.2만 |
|---|
| 2025.11.19 | ₩24,623 | ₩24,950 | ₩24,623 | ₩24,950 | +1.32% | 1.1천 |
|---|
| 2025.11.18 | ₩24,990 | ₩25,051 | ₩24,851 | ₩24,926 | -0.26% | 1.8천 |
|---|
| 2025.11.17 | ₩24,958 | ₩25,265 | ₩24,958 | ₩25,073 | +0.46% | 1.2천 |
|---|
| 2025.11.14 | ₩25,319 | ₩25,319 | ₩25,245 | ₩25,245 | -0.29% | 400 |
|---|
| 2025.11.13 | ₩25,198 | ₩25,613 | ₩25,198 | ₩25,357 | +0.63% | 1.6천 |
|---|
| 2025.11.12 | ₩25,934 | ₩26,118 | ₩23,648 | ₩26,118 | +0.71% | 6.5천 |
|---|
| 2025.11.11 | ₩26,201 | ₩26,201 | ₩25,880 | ₩26,034 | -0.64% | 1만 |
|---|
| 2025.11.10 | ₩26,121 | ₩26,401 | ₩26,121 | ₩26,401 | +1.07% | 300 |
|---|
| 2025.11.07 | ₩25,412 | ₩26,040 | ₩25,400 | ₩26,016 | +2.38% | 4.1천 |
|---|
| 2025.11.06 | ₩26,923 | ₩26,923 | ₩26,401 | ₩26,409 | -1.91% | 2천 |
|---|
| 2025.11.05 | ₩26,990 | ₩26,990 | ₩26,903 | ₩26,909 | -0.30% | 400 |
|---|
| 2025.11.04 | ₩27,003 | ₩27,163 | ₩26,794 | ₩26,794 | -0.77% | 300 |
|---|
| 2025.11.03 | ₩27,818 | ₩27,818 | ₩27,310 | ₩27,313 | -1.82% | 1.4천 |
|---|
| 2025.10.31 | ₩26,789 | ₩27,885 | ₩26,789 | ₩27,510 | +2.69% | 8.3천 |
|---|
| 2025.10.30 | ₩27,551 | ₩27,551 | ₩27,010 | ₩27,010 | -1.97% | 200 |
|---|
| 2025.10.29 | ₩27,816 | ₩27,939 | ₩27,606 | ₩27,606 | -0.75% | 3.4천 |
|---|
| 2025.10.28 | ₩27,992 | ₩28,059 | ₩27,639 | ₩27,639 | -1.26% | 1.1천 |
|---|
| 2025.10.27 | ₩27,952 | ₩28,153 | ₩27,912 | ₩28,038 | +0.31% | 4.1천 |
|---|
| 2025.10.24 | ₩27,635 | ₩27,885 | ₩27,602 | ₩27,645 | +0.03% | 2.2천 |
|---|
| 2025.10.23 | ₩26,869 | ₩27,551 | ₩26,869 | ₩27,357 | +1.82% | 800 |
|---|
| 2025.10.22 | ₩27,591 | ₩27,591 | ₩26,749 | ₩26,999 | -2.15% | 4.5천 |
|---|
| 2025.10.21 | ₩27,858 | ₩27,939 | ₩27,552 | ₩27,552 | -1.10% | 1.5천 |
|---|
| 2025.10.20 | ₩27,785 | ₩28,112 | ₩27,471 | ₩27,804 | +0.07% | 1.7천 |
|---|
| 2025.10.17 | ₩27,471 | ₩27,538 | ₩26,843 | ₩27,123 | -1.27% | 1.3만 |
|---|
| 2025.10.16 | ₩27,813 | ₩28,046 | ₩27,471 | ₩27,532 | -1.01% | 4.5천 |
|---|
| 2025.10.15 | ₩28,126 | ₩28,647 | ₩27,558 | ₩28,060 | -0.23% | 9.3천 |
|---|
| 2025.10.14 | ₩27,471 | ₩27,778 | ₩27,471 | ₩27,564 | +0.34% | 1만 |
|---|
| 2025.10.13 | ₩27,952 | ₩27,952 | ₩27,645 | ₩27,658 | -1.05% | 3.6천 |
|---|
| 2025.10.10 | ₩28,580 | ₩28,580 | ₩27,474 | ₩27,571 | -3.53% | 1.2만 |
|---|