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 | ₩26,805 | ₩26,839 | ₩26,805 | ₩26,839 | +0.13% | 100 |
| 2026.10.08 | ₩26,473 | ₩26,473 | ₩26,473 | ₩26,473 | 0.00% | 100 |
| 2026.10.07 | ₩26,594 | ₩26,594 | ₩26,594 | ₩26,594 | 0.00% | 100 |
| 2026.10.06 | ₩27,167 | ₩27,247 | ₩26,959 | ₩26,959 | -0.77% | 800 |
| 2026.10.05 | ₩26,885 | ₩27,354 | ₩26,885 | ₩27,354 | +1.75% | 500 |
| 2026.10.02 | ₩26,846 | ₩26,846 | ₩26,846 | ₩26,846 | 0.00% | 100 |
| 2026.10.01 | ₩26,638 | ₩26,638 | ₩26,638 | ₩26,638 | 0.00% | 100 |
| 2026.09.30 | ₩26,763 | ₩26,763 | ₩26,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,763 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,814 | ₩26,814 | ₩26,814 | ₩26,814 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,826 | ₩26,826 | ₩26,826 | ₩26,826 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,023 | ₩27,023 | ₩27,023 | ₩27,023 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,153 | ₩27,153 | ₩27,153 | ₩27,153 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩26,931 | ₩26,931 | ₩26,931 | ₩26,931 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,191 | ₩27,191 | ₩27,191 | ₩27,191 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩27,066 | ₩27,066 | ₩27,066 | ₩27,066 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,772 | ₩26,772 | ₩26,772 | ₩26,772 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩26,550 | ₩26,630 | ₩26,550 | ₩26,630 | +0.30% | 2.4천 |
|---|
| 2026.09.16 | ₩26,174 | ₩26,174 | ₩26,174 | ₩26,174 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,197 | ₩26,197 | ₩26,197 | ₩26,197 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩26,389 | ₩26,389 | ₩26,349 | ₩26,367 | -0.08% | 500 |
|---|
| 2026.09.11 | ₩26,094 | ₩26,216 | ₩26,094 | ₩26,216 | +0.47% | 100 |
|---|
| 2026.09.10 | ₩26,141 | ₩26,141 | ₩26,141 | ₩26,141 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,335 | ₩26,335 | ₩26,335 | ₩26,335 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,778 | ₩26,778 | ₩26,523 | ₩26,523 | -0.95% | 200 |
|---|
| 2026.09.04 | ₩26,571 | ₩26,571 | ₩26,571 | ₩26,571 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,665 | ₩26,665 | ₩26,665 | ₩26,665 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩26,174 | ₩26,174 | ₩26,174 | ₩26,174 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,148 | ₩26,148 | ₩26,148 | ₩26,148 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩26,469 | ₩26,469 | ₩26,469 | ₩26,469 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩26,329 | ₩26,329 | ₩26,329 | ₩26,329 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,738 | ₩26,738 | ₩26,738 | ₩26,738 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩26,483 | ₩26,483 | ₩26,483 | ₩26,483 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,578 | ₩26,578 | ₩26,578 | ₩26,578 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩26,235 | ₩26,235 | ₩26,235 | ₩26,235 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩26,268 | ₩26,563 | ₩26,268 | ₩26,563 | +1.12% | 900 |
|---|
| 2026.08.20 | ₩26,282 | ₩26,295 | ₩26,127 | ₩26,127 | -0.59% | 500 |
|---|
| 2026.08.19 | ₩25,611 | ₩26,075 | ₩25,611 | ₩26,075 | +1.81% | 300 |
|---|
| 2026.08.18 | ₩25,484 | ₩25,484 | ₩25,484 | ₩25,484 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,893 | ₩25,893 | ₩25,893 | ₩25,893 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,799 | ₩25,799 | ₩25,799 | ₩25,799 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,973 | ₩25,973 | ₩25,973 | ₩25,973 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,819 | ₩25,819 | ₩25,819 | ₩25,819 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,698 | ₩25,698 | ₩25,698 | ₩25,698 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,712 | ₩25,712 | ₩25,712 | ₩25,712 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,437 | ₩25,437 | ₩25,437 | ₩25,437 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩25,035 | ₩25,035 | ₩25,035 | ₩25,035 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,139 | ₩25,139 | ₩25,139 | ₩25,139 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,142 | ₩25,162 | ₩25,115 | ₩25,162 | +0.08% | 300 |
|---|
| 2026.08.03 | ₩24,592 | ₩24,666 | ₩24,592 | ₩24,666 | +0.30% | 300 |
|---|
| 2026.07.31 | ₩24,323 | ₩24,323 | ₩24,323 | ₩24,323 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,337 | ₩24,518 | ₩24,337 | ₩24,518 | +0.74% | 200 |
|---|
| 2026.07.29 | ₩24,217 | ₩24,243 | ₩24,217 | ₩24,243 | +0.11% | 500 |
|---|
| 2026.07.28 | ₩24,471 | ₩24,471 | ₩24,471 | ₩24,471 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,445 | ₩24,445 | ₩24,445 | ₩24,445 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,311 | ₩24,411 | ₩24,311 | ₩24,411 | +0.41% | 300 |
|---|
| 2026.07.23 | ₩24,699 | ₩24,699 | ₩24,699 | ₩24,699 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,088 | ₩25,088 | ₩25,088 | ₩25,088 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,229 | ₩25,229 | ₩25,229 | ₩25,229 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,914 | ₩24,914 | ₩24,914 | ₩24,914 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩24,941 | ₩24,941 | ₩24,941 | ₩24,941 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,115 | ₩25,263 | ₩25,061 | ₩25,135 | +0.08% | 3천 |
|---|
| 2026.07.15 | ₩25,537 | ₩25,537 | ₩25,537 | ₩25,537 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,537 | ₩25,537 | ₩25,537 | ₩25,537 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,363 | ₩25,363 | ₩25,363 | ₩25,363 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,698 | ₩25,698 | ₩25,698 | ₩25,698 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,839 | ₩25,839 | ₩25,839 | ₩25,839 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩25,651 | ₩25,651 | ₩25,631 | ₩25,631 | -0.08% | 400 |
|---|
| 2026.07.07 | ₩25,946 | ₩25,946 | ₩25,832 | ₩25,832 | -0.44% | 400 |
|---|
| 2026.07.06 | ₩26,040 | ₩26,161 | ₩26,040 | ₩26,161 | +0.46% | 500 |
|---|
| 2026.07.02 | ₩26,228 | ₩26,241 | ₩25,776 | ₩25,776 | -1.72% | 600 |
|---|
| 2026.07.01 | ₩26,121 | ₩26,121 | ₩25,942 | ₩25,942 | -0.68% | 500 |
|---|
| 2026.06.30 | ₩25,812 | ₩25,812 | ₩25,705 | ₩25,705 | -0.42% | 900 |
|---|
| 2026.06.29 | ₩25,740 | ₩25,740 | ₩25,740 | ₩25,740 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩25,450 | ₩25,477 | ₩25,368 | ₩25,368 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩25,104 | ₩25,104 | ₩25,104 | ₩25,104 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,167 | ₩25,167 | ₩25,167 | ₩25,167 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩25,263 | ₩25,263 | ₩25,115 | ₩25,182 | -0.32% | 600 |
|---|
| 2026.06.22 | ₩25,423 | ₩25,423 | ₩25,423 | ₩25,423 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩25,706 | ₩25,706 | ₩25,706 | ₩25,706 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩25,430 | ₩25,430 | ₩25,430 | ₩25,430 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,531 | ₩25,544 | ₩25,517 | ₩25,517 | -0.05% | 1.5천 |
|---|
| 2026.06.15 | ₩25,604 | ₩25,604 | ₩25,604 | ₩25,604 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,996 | ₩24,996 | ₩24,996 | ₩24,996 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,945 | ₩24,945 | ₩24,945 | ₩24,945 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩24,622 | ₩24,622 | ₩24,622 | ₩24,622 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,890 | ₩24,890 | ₩24,890 | ₩24,890 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩25,029 | ₩25,029 | ₩25,029 | ₩25,029 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,927 | ₩24,927 | ₩24,847 | ₩24,847 | -0.32% | 1.1천 |
|---|
| 2026.06.04 | ₩25,692 | ₩25,718 | ₩25,611 | ₩25,706 | +0.06% | 1천 |
|---|
| 2026.06.03 | ₩25,343 | ₩25,402 | ₩25,128 | ₩25,402 | +0.23% | 700 |
|---|
| 2026.06.02 | ₩25,653 | ₩25,653 | ₩25,653 | ₩25,653 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,705 | ₩25,871 | ₩23,131 | ₩25,871 | +0.65% | 2.7천 |
|---|
| 2026.05.29 | ₩26,054 | ₩26,054 | ₩25,921 | ₩25,921 | -0.51% | 200 |
|---|
| 2026.05.28 | ₩25,625 | ₩25,749 | ₩25,611 | ₩25,749 | +0.49% | 600 |
|---|
| 2026.05.27 | ₩25,423 | ₩25,423 | ₩25,283 | ₩25,283 | -0.55% | 200 |
|---|
| 2026.05.26 | ₩25,189 | ₩25,189 | ₩25,189 | ₩25,189 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,102 | ₩25,102 | ₩25,102 | ₩25,102 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩24,793 | ₩25,055 | ₩24,793 | ₩25,055 | +1.05% | 100 |
|---|
| 2026.05.20 | ₩24,887 | ₩24,968 | ₩24,860 | ₩24,968 | +0.32% | 500 |
|---|
| 2026.05.19 | ₩24,659 | ₩24,659 | ₩24,659 | ₩24,659 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩24,686 | ₩24,686 | ₩24,686 | ₩24,686 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,894 | ₩24,894 | ₩24,894 | ₩24,894 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩24,954 | ₩25,423 | ₩24,954 | ₩25,356 | +1.61% | 2.7천 |
|---|
| 2026.05.13 | ₩25,276 | ₩25,397 | ₩25,276 | ₩25,332 | +0.22% | 600 |
|---|
| 2026.05.12 | ₩25,504 | ₩25,504 | ₩25,289 | ₩25,289 | -0.84% | 100 |
|---|
| 2026.05.11 | ₩25,343 | ₩25,678 | ₩25,343 | ₩25,658 | +1.24% | 2.4천 |
|---|
| 2026.05.08 | ₩25,276 | ₩25,477 | ₩25,276 | ₩25,477 | +0.80% | 1천 |
|---|
| 2026.05.07 | ₩25,370 | ₩25,370 | ₩25,182 | ₩25,276 | -0.37% | 500 |
|---|
| 2026.05.06 | ₩25,491 | ₩25,544 | ₩25,491 | ₩25,544 | +0.21% | 200 |
|---|
| 2026.05.05 | ₩25,142 | ₩25,142 | ₩25,142 | ₩25,142 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,437 | ₩25,477 | ₩25,356 | ₩25,356 | -0.32% | 500 |
|---|
| 2026.05.01 | ₩25,169 | ₩25,182 | ₩25,115 | ₩25,115 | -0.21% | 1.3천 |
|---|
| 2026.04.30 | ₩24,927 | ₩24,927 | ₩24,927 | ₩24,927 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩24,599 | ₩24,599 | ₩24,599 | ₩24,599 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩24,807 | ₩24,941 | ₩24,807 | ₩24,941 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩24,954 | ₩25,108 | ₩24,954 | ₩25,108 | +0.62% | 300 |
|---|
| 2026.04.24 | ₩25,008 | ₩25,115 | ₩25,001 | ₩25,115 | +0.43% | 700 |
|---|
| 2026.04.23 | ₩25,169 | ₩25,169 | ₩25,068 | ₩25,068 | -0.40% | 700 |
|---|
| 2026.04.22 | ₩25,410 | ₩25,528 | ₩25,410 | ₩25,528 | +0.46% | 400 |
|---|
| 2026.04.21 | ₩25,517 | ₩25,517 | ₩25,303 | ₩25,350 | -0.66% | 300 |
|---|
| 2026.04.20 | ₩25,511 | ₩25,511 | ₩25,511 | ₩25,511 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩25,558 | ₩25,598 | ₩25,437 | ₩25,598 | +0.16% | 1.1천 |
|---|
| 2026.04.16 | ₩25,021 | ₩25,196 | ₩25,021 | ₩25,196 | +0.70% | 900 |
|---|
| 2026.04.15 | ₩25,202 | ₩25,202 | ₩25,202 | ₩25,202 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,686 | ₩24,820 | ₩24,686 | ₩24,820 | +0.54% | 200 |
|---|
| 2026.04.13 | ₩23,721 | ₩24,331 | ₩23,721 | ₩24,331 | +2.57% | 600 |
|---|
| 2026.04.10 | ₩23,991 | ₩23,991 | ₩23,982 | ₩23,982 | -0.04% | 300 |
|---|
| 2026.04.09 | ₩23,948 | ₩23,955 | ₩23,948 | ₩23,955 | +0.03% | 500 |
|---|
| 2026.04.08 | ₩24,217 | ₩24,217 | ₩24,016 | ₩24,123 | -0.39% | 3.5천 |
|---|
| 2026.04.07 | ₩23,680 | ₩23,832 | ₩23,680 | ₩23,832 | +0.64% | 500 |
|---|
| 2026.04.06 | ₩23,801 | ₩23,887 | ₩23,801 | ₩23,887 | +0.36% | 200 |
|---|
| 2026.04.02 | ₩23,855 | ₩23,855 | ₩23,847 | ₩23,847 | -0.03% | 900 |
|---|
| 2026.04.01 | ₩23,828 | ₩23,867 | ₩23,828 | ₩23,867 | +0.16% | 800 |
|---|
| 2026.03.31 | ₩23,613 | ₩23,620 | ₩23,613 | ₩23,620 | +0.03% | 500 |
|---|
| 2026.03.30 | ₩22,970 | ₩22,994 | ₩22,970 | ₩22,994 | +0.11% | 1.1천 |
|---|
| 2026.03.27 | ₩23,157 | ₩23,519 | ₩23,157 | ₩23,211 | +0.23% | 2.6천 |
|---|
| 2026.03.26 | ₩23,667 | ₩23,667 | ₩23,667 | ₩23,667 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩24,016 | ₩24,016 | ₩23,994 | ₩23,994 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩23,928 | ₩23,928 | ₩23,928 | ₩23,928 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩24,083 | ₩24,223 | ₩24,083 | ₩24,223 | +0.58% | 4천 |
|---|
| 2026.03.20 | ₩23,962 | ₩23,962 | ₩23,828 | ₩23,868 | -0.39% | 1.2천 |
|---|
| 2026.03.19 | ₩23,975 | ₩24,256 | ₩23,975 | ₩24,256 | +1.17% | 700 |
|---|
| 2026.03.18 | ₩24,324 | ₩24,324 | ₩24,311 | ₩24,311 | -0.06% | 500 |
|---|
| 2026.03.17 | ₩24,544 | ₩24,544 | ₩24,544 | ₩24,544 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩24,357 | ₩24,357 | ₩24,357 | ₩24,357 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩24,076 | ₩24,076 | ₩24,076 | ₩24,076 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,150 | ₩24,150 | ₩24,150 | ₩24,150 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩24,551 | ₩24,551 | ₩24,551 | ₩24,551 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,486 | ₩24,486 | ₩24,486 | ₩24,486 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,711 | ₩24,711 | ₩24,711 | ₩24,711 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩24,426 | ₩24,426 | ₩24,426 | ₩24,426 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩24,685 | ₩24,685 | ₩24,685 | ₩24,685 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩24,820 | ₩24,820 | ₩24,820 | ₩24,820 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩24,414 | ₩24,414 | ₩24,414 | ₩24,414 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩24,632 | ₩24,699 | ₩24,632 | ₩24,699 | +0.27% | 300 |
|---|
| 2026.02.27 | ₩24,486 | ₩24,486 | ₩24,486 | ₩24,486 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩24,458 | ₩24,760 | ₩24,458 | ₩24,760 | +1.23% | 700 |
|---|
| 2026.02.25 | ₩24,606 | ₩24,606 | ₩24,606 | ₩24,606 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,136 | ₩24,343 | ₩24,136 | ₩24,343 | +0.86% | 3.5천 |
|---|
| 2026.02.23 | ₩23,969 | ₩24,011 | ₩23,969 | ₩24,011 | +0.18% | 300 |
|---|
| 2026.02.20 | ₩24,176 | ₩24,324 | ₩24,136 | ₩24,324 | +0.61% | 700 |
|---|
| 2026.02.19 | ₩24,136 | ₩24,458 | ₩24,136 | ₩24,458 | +1.33% | 100 |
|---|
| 2026.02.18 | ₩24,096 | ₩24,371 | ₩24,096 | ₩24,286 | +0.79% | 1천 |
|---|
| 2026.02.17 | ₩23,707 | ₩24,101 | ₩23,707 | ₩24,101 | +1.66% | 100 |
|---|
| 2026.02.13 | ₩23,978 | ₩24,076 | ₩23,975 | ₩24,076 | +0.41% | 600 |
|---|
| 2026.02.12 | ₩23,834 | ₩23,834 | ₩23,834 | ₩23,834 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩24,135 | ₩24,135 | ₩24,135 | ₩24,135 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩24,404 | ₩24,585 | ₩24,391 | ₩24,470 | +0.27% | 1.2천 |
|---|
| 2026.02.09 | ₩24,297 | ₩24,477 | ₩24,277 | ₩24,477 | +0.74% | 1.2천 |
|---|
| 2026.02.06 | ₩23,586 | ₩24,168 | ₩23,586 | ₩24,168 | +2.47% | 500 |
|---|
| 2026.02.05 | ₩23,636 | ₩23,694 | ₩23,439 | ₩23,439 | -0.83% | 1.3천 |
|---|
| 2026.02.04 | ₩24,136 | ₩24,136 | ₩24,029 | ₩24,034 | -0.42% | 6.7천 |
|---|
| 2026.02.03 | ₩24,538 | ₩24,592 | ₩24,538 | ₩24,592 | +0.22% | 300 |
|---|
| 2026.02.02 | ₩24,941 | ₩24,981 | ₩24,738 | ₩24,738 | -0.81% | 800 |
|---|
| 2026.01.30 | ₩25,115 | ₩25,115 | ₩24,766 | ₩24,819 | -1.18% | 1.5천 |
|---|
| 2026.01.29 | ₩25,102 | ₩25,303 | ₩25,102 | ₩25,194 | +0.37% | 300 |
|---|
| 2026.01.28 | ₩25,638 | ₩25,638 | ₩25,397 | ₩25,496 | -0.55% | 700 |
|---|
| 2026.01.27 | ₩25,571 | ₩25,684 | ₩25,571 | ₩25,684 | +0.44% | 400 |
|---|
| 2026.01.26 | ₩25,727 | ₩25,727 | ₩25,727 | ₩25,727 | 0.00% | 1.1천 |
|---|
| 2026.01.23 | ₩25,812 | ₩25,960 | ₩25,786 | ₩25,831 | +0.07% | 1.4천 |
|---|
| 2026.01.22 | ₩25,779 | ₩26,121 | ₩25,779 | ₩26,059 | +1.09% | 4.2천 |
|---|
| 2026.01.21 | ₩25,330 | ₩25,772 | ₩25,330 | ₩25,657 | +1.29% | 900 |
|---|
| 2026.01.20 | ₩25,893 | ₩25,893 | ₩25,477 | ₩25,617 | -1.07% | 500 |
|---|
| 2026.01.16 | ₩26,064 | ₩26,064 | ₩26,026 | ₩26,026 | -0.15% | 100 |
|---|
| 2026.01.15 | ₩26,040 | ₩26,062 | ₩26,040 | ₩26,062 | +0.08% | 100 |
|---|
| 2026.01.14 | ₩26,577 | ₩26,577 | ₩26,040 | ₩26,274 | -1.14% | 1.1천 |
|---|
| 2026.01.13 | ₩26,215 | ₩26,262 | ₩26,215 | ₩26,262 | +0.18% | 200 |
|---|
| 2026.01.12 | ₩26,158 | ₩26,174 | ₩26,158 | ₩26,174 | +0.06% | 800 |
|---|
| 2026.01.09 | ₩25,684 | ₩25,873 | ₩25,658 | ₩25,792 | +0.42% | 1천 |
|---|
| 2026.01.08 | ₩25,611 | ₩25,839 | ₩25,604 | ₩25,839 | +0.89% | 900 |
|---|
| 2026.01.07 | ₩25,786 | ₩26,523 | ₩25,786 | ₩25,946 | +0.62% | 300 |
|---|
| 2026.01.06 | ₩26,064 | ₩26,255 | ₩25,732 | ₩26,067 | +0.01% | 2.3천 |
|---|
| 2026.01.05 | ₩25,571 | ₩26,090 | ₩25,571 | ₩25,960 | +1.52% | 1.2천 |
|---|
| 2026.01.02 | ₩25,350 | ₩25,350 | ₩25,350 | ₩25,350 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,128 | ₩25,128 | ₩25,128 | ₩25,128 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩25,222 | ₩25,692 | ₩25,196 | ₩25,395 | +0.69% | 2.3천 |
|---|
| 2025.12.29 | ₩25,792 | ₩25,792 | ₩25,249 | ₩25,685 | -0.42% | 1.1천 |
|---|
| 2025.12.26 | ₩25,702 | ₩25,702 | ₩25,702 | ₩25,702 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,776 | ₩25,899 | ₩25,776 | ₩25,886 | +0.43% | 1천 |
|---|
| 2025.12.23 | ₩25,814 | ₩25,905 | ₩25,814 | ₩25,905 | +0.35% | 500 |
|---|
| 2025.12.22 | ₩26,402 | ₩26,456 | ₩25,906 | ₩26,109 | -1.11% | 900 |
|---|
| 2025.12.19 | ₩25,812 | ₩25,883 | ₩25,812 | ₩25,883 | +0.28% | 1.6천 |
|---|
| 2025.12.18 | ₩25,786 | ₩25,786 | ₩25,617 | ₩25,617 | -0.66% | 2.5천 |
|---|
| 2025.12.17 | ₩25,853 | ₩25,853 | ₩25,445 | ₩25,445 | -1.58% | 200 |
|---|
| 2025.12.16 | ₩26,054 | ₩26,054 | ₩25,477 | ₩25,859 | -0.75% | 400 |
|---|
| 2025.12.15 | ₩25,544 | ₩26,067 | ₩25,544 | ₩25,698 | +0.60% | 300 |
|---|
| 2025.12.12 | ₩26,429 | ₩26,429 | ₩25,928 | ₩25,928 | -1.90% | 400 |
|---|
| 2025.12.11 | ₩26,248 | ₩26,248 | ₩26,248 | ₩26,248 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩26,443 | ₩26,496 | ₩26,262 | ₩26,414 | -0.11% | 2.1천 |
|---|
| 2025.12.09 | ₩26,000 | ₩26,510 | ₩26,000 | ₩26,342 | +1.32% | 2천 |
|---|
| 2025.12.08 | ₩26,295 | ₩26,295 | ₩25,906 | ₩26,200 | -0.36% | 500 |
|---|
| 2025.12.05 | ₩26,194 | ₩26,288 | ₩26,194 | ₩26,248 | +0.20% | 1천 |
|---|
| 2025.12.04 | ₩26,367 | ₩26,367 | ₩26,367 | ₩26,367 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,980 | ₩26,047 | ₩25,980 | ₩26,047 | +0.26% | 200 |
|---|
| 2025.12.02 | ₩25,370 | ₩25,692 | ₩25,303 | ₩25,623 | +1.00% | 4.3천 |
|---|
| 2025.12.01 | ₩25,512 | ₩25,512 | ₩25,512 | ₩25,512 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩25,718 | ₩25,786 | ₩25,517 | ₩25,786 | +0.26% | 2.8천 |
|---|
| 2025.11.26 | ₩25,209 | ₩25,705 | ₩25,209 | ₩25,517 | +1.22% | 1.4천 |
|---|
| 2025.11.25 | ₩24,860 | ₩25,434 | ₩24,860 | ₩25,434 | +2.31% | 300 |
|---|
| 2025.11.24 | ₩24,766 | ₩25,340 | ₩24,766 | ₩25,340 | +2.32% | 800 |
|---|
| 2025.11.21 | ₩24,639 | ₩24,797 | ₩24,639 | ₩24,797 | +0.64% | 300 |
|---|
| 2025.11.20 | ₩25,182 | ₩25,517 | ₩24,508 | ₩24,508 | -2.68% | 1.2만 |
|---|
| 2025.11.19 | ₩24,699 | ₩25,027 | ₩24,699 | ₩25,027 | +1.32% | 1.1천 |
|---|
| 2025.11.18 | ₩25,067 | ₩25,128 | ₩24,927 | ₩25,002 | -0.26% | 1.8천 |
|---|
| 2025.11.17 | ₩25,035 | ₩25,343 | ₩25,035 | ₩25,150 | +0.46% | 1.2천 |
|---|
| 2025.11.14 | ₩25,397 | ₩25,397 | ₩25,323 | ₩25,323 | -0.29% | 400 |
|---|
| 2025.11.13 | ₩25,276 | ₩25,692 | ₩25,276 | ₩25,436 | +0.63% | 1.6천 |
|---|
| 2025.11.12 | ₩26,013 | ₩26,199 | ₩23,721 | ₩26,199 | +0.71% | 6.5천 |
|---|
| 2025.11.11 | ₩26,282 | ₩26,282 | ₩25,960 | ₩26,114 | -0.64% | 1만 |
|---|
| 2025.11.10 | ₩26,201 | ₩26,483 | ₩26,201 | ₩26,483 | +1.07% | 300 |
|---|
| 2025.11.07 | ₩25,491 | ₩26,121 | ₩25,478 | ₩26,097 | +2.38% | 4.1천 |
|---|
| 2025.11.06 | ₩27,006 | ₩27,006 | ₩26,483 | ₩26,491 | -1.91% | 2천 |
|---|
| 2025.11.05 | ₩27,073 | ₩27,073 | ₩26,986 | ₩26,992 | -0.30% | 400 |
|---|
| 2025.11.04 | ₩27,086 | ₩27,247 | ₩26,877 | ₩26,877 | -0.77% | 300 |
|---|
| 2025.11.03 | ₩27,904 | ₩27,904 | ₩27,395 | ₩27,397 | -1.82% | 1.4천 |
|---|
| 2025.10.31 | ₩26,872 | ₩27,971 | ₩26,872 | ₩27,594 | +2.69% | 8.3천 |
|---|
| 2025.10.30 | ₩27,636 | ₩27,636 | ₩27,093 | ₩27,093 | -1.97% | 200 |
|---|
| 2025.10.29 | ₩27,901 | ₩28,025 | ₩27,691 | ₩27,691 | -0.75% | 3.4천 |
|---|
| 2025.10.28 | ₩28,078 | ₩28,145 | ₩27,724 | ₩27,724 | -1.26% | 1.1천 |
|---|
| 2025.10.27 | ₩28,038 | ₩28,239 | ₩27,998 | ₩28,124 | +0.31% | 4.1천 |
|---|
| 2025.10.24 | ₩27,720 | ₩27,971 | ₩27,687 | ₩27,730 | +0.03% | 2.2천 |
|---|
| 2025.10.23 | ₩26,952 | ₩27,636 | ₩26,952 | ₩27,442 | +1.82% | 800 |
|---|
| 2025.10.22 | ₩27,676 | ₩27,676 | ₩26,831 | ₩27,082 | -2.15% | 4.5천 |
|---|
| 2025.10.21 | ₩27,944 | ₩28,025 | ₩27,637 | ₩27,637 | -1.10% | 1.5천 |
|---|
| 2025.10.20 | ₩27,871 | ₩28,199 | ₩27,555 | ₩27,889 | +0.07% | 1.7천 |
|---|
| 2025.10.17 | ₩27,555 | ₩27,623 | ₩26,925 | ₩27,207 | -1.27% | 1.3만 |
|---|
| 2025.10.16 | ₩27,899 | ₩28,132 | ₩27,555 | ₩27,617 | -1.01% | 4.5천 |
|---|
| 2025.10.15 | ₩28,213 | ₩28,735 | ₩27,643 | ₩28,147 | -0.23% | 9.3천 |
|---|
| 2025.10.14 | ₩27,555 | ₩27,864 | ₩27,555 | ₩27,649 | +0.34% | 1만 |
|---|
| 2025.10.13 | ₩28,038 | ₩28,038 | ₩27,730 | ₩27,743 | -1.05% | 3.6천 |
|---|
| 2025.10.10 | ₩28,668 | ₩28,668 | ₩27,558 | ₩27,656 | -3.53% | 1.2만 |
|---|