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 | ₩26,740 | ₩26,775 | ₩26,740 | ₩26,775 | +0.13% | 100 |
| 2026.10.08 | ₩26,410 | ₩26,410 | ₩26,410 | ₩26,410 | 0.00% | 100 |
| 2026.10.07 | ₩26,530 | ₩26,530 | ₩26,530 | ₩26,530 | 0.00% | 100 |
| 2026.10.06 | ₩27,101 | ₩27,182 | ₩26,894 | ₩26,894 | -0.77% | 800 |
| 2026.10.05 | ₩26,820 | ₩27,289 | ₩26,820 | ₩27,289 | +1.75% | 500 |
| 2026.10.02 | ₩26,782 | ₩26,782 | ₩26,782 | ₩26,782 | 0.00% | 100 |
| 2026.10.01 | ₩26,574 | ₩26,574 | ₩26,574 | ₩26,574 | 0.00% | 100 |
| 2026.09.30 | ₩26,699 | ₩26,699 | ₩26,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,699 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩26,750 | ₩26,750 | ₩26,750 | ₩26,750 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,762 | ₩26,762 | ₩26,762 | ₩26,762 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,958 | ₩26,958 | ₩26,958 | ₩26,958 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,088 | ₩27,088 | ₩27,088 | ₩27,088 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩26,866 | ₩26,866 | ₩26,866 | ₩26,866 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,125 | ₩27,125 | ₩27,125 | ₩27,125 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩27,001 | ₩27,001 | ₩27,001 | ₩27,001 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,708 | ₩26,708 | ₩26,708 | ₩26,708 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩26,486 | ₩26,566 | ₩26,486 | ₩26,566 | +0.30% | 2.4천 |
|---|
| 2026.09.16 | ₩26,112 | ₩26,112 | ₩26,112 | ₩26,112 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,134 | ₩26,134 | ₩26,134 | ₩26,134 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩26,326 | ₩26,326 | ₩26,285 | ₩26,304 | -0.08% | 500 |
|---|
| 2026.09.11 | ₩26,031 | ₩26,153 | ₩26,031 | ₩26,153 | +0.47% | 100 |
|---|
| 2026.09.10 | ₩26,078 | ₩26,078 | ₩26,078 | ₩26,078 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,272 | ₩26,272 | ₩26,272 | ₩26,272 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,713 | ₩26,713 | ₩26,459 | ₩26,459 | -0.95% | 200 |
|---|
| 2026.09.04 | ₩26,507 | ₩26,507 | ₩26,507 | ₩26,507 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩26,601 | ₩26,601 | ₩26,601 | ₩26,601 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩26,112 | ₩26,112 | ₩26,112 | ₩26,112 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,085 | ₩26,085 | ₩26,085 | ₩26,085 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩26,406 | ₩26,406 | ₩26,406 | ₩26,406 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩26,265 | ₩26,265 | ₩26,265 | ₩26,265 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩26,673 | ₩26,673 | ₩26,673 | ₩26,673 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩26,419 | ₩26,419 | ₩26,419 | ₩26,419 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,514 | ₩26,514 | ₩26,514 | ₩26,514 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩26,172 | ₩26,172 | ₩26,172 | ₩26,172 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩26,205 | ₩26,499 | ₩26,205 | ₩26,499 | +1.12% | 900 |
|---|
| 2026.08.20 | ₩26,219 | ₩26,232 | ₩26,065 | ₩26,065 | -0.59% | 500 |
|---|
| 2026.08.19 | ₩25,550 | ₩26,013 | ₩25,550 | ₩26,013 | +1.81% | 300 |
|---|
| 2026.08.18 | ₩25,423 | ₩25,423 | ₩25,423 | ₩25,423 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩25,831 | ₩25,831 | ₩25,831 | ₩25,831 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,737 | ₩25,737 | ₩25,737 | ₩25,737 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩25,911 | ₩25,911 | ₩25,911 | ₩25,911 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,757 | ₩25,757 | ₩25,757 | ₩25,757 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩25,637 | ₩25,637 | ₩25,637 | ₩25,637 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩25,650 | ₩25,650 | ₩25,650 | ₩25,650 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩25,376 | ₩25,376 | ₩25,376 | ₩25,376 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩24,974 | ₩24,974 | ₩24,974 | ₩24,974 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩25,079 | ₩25,079 | ₩25,079 | ₩25,079 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩25,082 | ₩25,102 | ₩25,055 | ₩25,102 | +0.08% | 300 |
|---|
| 2026.08.03 | ₩24,533 | ₩24,607 | ₩24,533 | ₩24,607 | +0.30% | 300 |
|---|
| 2026.07.31 | ₩24,264 | ₩24,264 | ₩24,264 | ₩24,264 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,279 | ₩24,459 | ₩24,279 | ₩24,459 | +0.74% | 200 |
|---|
| 2026.07.29 | ₩24,159 | ₩24,185 | ₩24,159 | ₩24,185 | +0.11% | 500 |
|---|
| 2026.07.28 | ₩24,413 | ₩24,413 | ₩24,413 | ₩24,413 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,386 | ₩24,386 | ₩24,386 | ₩24,386 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,252 | ₩24,352 | ₩24,252 | ₩24,352 | +0.41% | 300 |
|---|
| 2026.07.23 | ₩24,640 | ₩24,640 | ₩24,640 | ₩24,640 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩25,028 | ₩25,028 | ₩25,028 | ₩25,028 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,168 | ₩25,168 | ₩25,168 | ₩25,168 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,854 | ₩24,854 | ₩24,854 | ₩24,854 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩24,881 | ₩24,881 | ₩24,881 | ₩24,881 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,055 | ₩25,202 | ₩25,001 | ₩25,075 | +0.08% | 3천 |
|---|
| 2026.07.15 | ₩25,476 | ₩25,476 | ₩25,476 | ₩25,476 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,476 | ₩25,476 | ₩25,476 | ₩25,476 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩25,302 | ₩25,302 | ₩25,302 | ₩25,302 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩25,637 | ₩25,637 | ₩25,637 | ₩25,637 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,777 | ₩25,777 | ₩25,777 | ₩25,777 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩25,590 | ₩25,590 | ₩25,570 | ₩25,570 | -0.08% | 400 |
|---|
| 2026.07.07 | ₩25,884 | ₩25,884 | ₩25,770 | ₩25,770 | -0.44% | 400 |
|---|
| 2026.07.06 | ₩25,978 | ₩26,098 | ₩25,978 | ₩26,098 | +0.46% | 500 |
|---|
| 2026.07.02 | ₩26,165 | ₩26,178 | ₩25,714 | ₩25,714 | -1.72% | 600 |
|---|
| 2026.07.01 | ₩26,058 | ₩26,058 | ₩25,880 | ₩25,880 | -0.68% | 500 |
|---|
| 2026.06.30 | ₩25,750 | ₩25,750 | ₩25,643 | ₩25,643 | -0.42% | 900 |
|---|
| 2026.06.29 | ₩25,678 | ₩25,678 | ₩25,678 | ₩25,678 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩25,389 | ₩25,416 | ₩25,308 | ₩25,308 | -0.32% | 400 |
|---|
| 2026.06.25 | ₩25,044 | ₩25,044 | ₩25,044 | ₩25,044 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,107 | ₩25,107 | ₩25,107 | ₩25,107 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩25,202 | ₩25,202 | ₩25,055 | ₩25,122 | -0.32% | 600 |
|---|
| 2026.06.22 | ₩25,362 | ₩25,362 | ₩25,362 | ₩25,362 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩25,645 | ₩25,645 | ₩25,645 | ₩25,645 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩25,369 | ₩25,369 | ₩25,369 | ₩25,369 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩25,469 | ₩25,483 | ₩25,456 | ₩25,456 | -0.05% | 1.5천 |
|---|
| 2026.06.15 | ₩25,543 | ₩25,543 | ₩25,543 | ₩25,543 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩24,936 | ₩24,936 | ₩24,936 | ₩24,936 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩24,885 | ₩24,885 | ₩24,885 | ₩24,885 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩24,562 | ₩24,562 | ₩24,562 | ₩24,562 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩24,830 | ₩24,830 | ₩24,830 | ₩24,830 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩24,969 | ₩24,969 | ₩24,969 | ₩24,969 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,867 | ₩24,867 | ₩24,787 | ₩24,787 | -0.32% | 1.1천 |
|---|
| 2026.06.04 | ₩25,630 | ₩25,657 | ₩25,550 | ₩25,645 | +0.06% | 1천 |
|---|
| 2026.06.03 | ₩25,282 | ₩25,341 | ₩25,068 | ₩25,341 | +0.23% | 700 |
|---|
| 2026.06.02 | ₩25,591 | ₩25,591 | ₩25,591 | ₩25,591 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,643 | ₩25,809 | ₩23,075 | ₩25,809 | +0.65% | 2.7천 |
|---|
| 2026.05.29 | ₩25,991 | ₩25,991 | ₩25,859 | ₩25,859 | -0.51% | 200 |
|---|
| 2026.05.28 | ₩25,563 | ₩25,687 | ₩25,550 | ₩25,687 | +0.49% | 600 |
|---|
| 2026.05.27 | ₩25,362 | ₩25,362 | ₩25,222 | ₩25,222 | -0.55% | 200 |
|---|
| 2026.05.26 | ₩25,128 | ₩25,128 | ₩25,128 | ₩25,128 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩25,041 | ₩25,041 | ₩25,041 | ₩25,041 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩24,734 | ₩24,995 | ₩24,734 | ₩24,995 | +1.05% | 100 |
|---|
| 2026.05.20 | ₩24,827 | ₩24,908 | ₩24,801 | ₩24,908 | +0.32% | 500 |
|---|
| 2026.05.19 | ₩24,600 | ₩24,600 | ₩24,600 | ₩24,600 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩24,627 | ₩24,627 | ₩24,627 | ₩24,627 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,834 | ₩24,834 | ₩24,834 | ₩24,834 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩24,894 | ₩25,362 | ₩24,894 | ₩25,296 | +1.61% | 2.7천 |
|---|
| 2026.05.13 | ₩25,215 | ₩25,336 | ₩25,215 | ₩25,271 | +0.22% | 600 |
|---|
| 2026.05.12 | ₩25,443 | ₩25,443 | ₩25,229 | ₩25,229 | -0.84% | 100 |
|---|
| 2026.05.11 | ₩25,282 | ₩25,617 | ₩25,282 | ₩25,597 | +1.24% | 2.4천 |
|---|
| 2026.05.08 | ₩25,215 | ₩25,416 | ₩25,215 | ₩25,416 | +0.80% | 1천 |
|---|
| 2026.05.07 | ₩25,309 | ₩25,309 | ₩25,122 | ₩25,215 | -0.37% | 500 |
|---|
| 2026.05.06 | ₩25,429 | ₩25,483 | ₩25,429 | ₩25,483 | +0.21% | 200 |
|---|
| 2026.05.05 | ₩25,082 | ₩25,082 | ₩25,082 | ₩25,082 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,376 | ₩25,416 | ₩25,296 | ₩25,296 | -0.32% | 500 |
|---|
| 2026.05.01 | ₩25,108 | ₩25,122 | ₩25,055 | ₩25,055 | -0.21% | 1.3천 |
|---|
| 2026.04.30 | ₩24,867 | ₩24,867 | ₩24,867 | ₩24,867 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩24,540 | ₩24,540 | ₩24,540 | ₩24,540 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩24,747 | ₩24,881 | ₩24,747 | ₩24,881 | +0.54% | 400 |
|---|
| 2026.04.27 | ₩24,894 | ₩25,048 | ₩24,894 | ₩25,048 | +0.62% | 300 |
|---|
| 2026.04.24 | ₩24,948 | ₩25,055 | ₩24,941 | ₩25,055 | +0.43% | 700 |
|---|
| 2026.04.23 | ₩25,108 | ₩25,108 | ₩25,008 | ₩25,008 | -0.40% | 700 |
|---|
| 2026.04.22 | ₩25,349 | ₩25,467 | ₩25,349 | ₩25,467 | +0.46% | 400 |
|---|
| 2026.04.21 | ₩25,456 | ₩25,456 | ₩25,242 | ₩25,289 | -0.66% | 300 |
|---|
| 2026.04.20 | ₩25,449 | ₩25,449 | ₩25,449 | ₩25,449 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩25,496 | ₩25,536 | ₩25,376 | ₩25,536 | +0.16% | 1.1천 |
|---|
| 2026.04.16 | ₩24,961 | ₩25,135 | ₩24,961 | ₩25,135 | +0.70% | 900 |
|---|
| 2026.04.15 | ₩25,142 | ₩25,142 | ₩25,142 | ₩25,142 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩24,627 | ₩24,760 | ₩24,627 | ₩24,760 | +0.54% | 200 |
|---|
| 2026.04.13 | ₩23,664 | ₩24,272 | ₩23,664 | ₩24,272 | +2.57% | 600 |
|---|
| 2026.04.10 | ₩23,934 | ₩23,934 | ₩23,924 | ₩23,924 | -0.04% | 300 |
|---|
| 2026.04.09 | ₩23,891 | ₩23,898 | ₩23,891 | ₩23,898 | +0.03% | 500 |
|---|
| 2026.04.08 | ₩24,159 | ₩24,159 | ₩23,958 | ₩24,065 | -0.39% | 3.5천 |
|---|
| 2026.04.07 | ₩23,623 | ₩23,775 | ₩23,623 | ₩23,775 | +0.64% | 500 |
|---|
| 2026.04.06 | ₩23,744 | ₩23,829 | ₩23,744 | ₩23,829 | +0.36% | 200 |
|---|
| 2026.04.02 | ₩23,797 | ₩23,797 | ₩23,789 | ₩23,789 | -0.03% | 900 |
|---|
| 2026.04.01 | ₩23,771 | ₩23,809 | ₩23,771 | ₩23,809 | +0.16% | 800 |
|---|
| 2026.03.31 | ₩23,557 | ₩23,563 | ₩23,557 | ₩23,563 | +0.03% | 500 |
|---|
| 2026.03.30 | ₩22,914 | ₩22,939 | ₩22,914 | ₩22,939 | +0.11% | 1.1천 |
|---|
| 2026.03.27 | ₩23,102 | ₩23,463 | ₩23,102 | ₩23,155 | +0.23% | 2.6천 |
|---|
| 2026.03.26 | ₩23,610 | ₩23,610 | ₩23,610 | ₩23,610 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩23,958 | ₩23,958 | ₩23,936 | ₩23,936 | -0.09% | 600 |
|---|
| 2026.03.24 | ₩23,871 | ₩23,871 | ₩23,871 | ₩23,871 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩24,025 | ₩24,165 | ₩24,025 | ₩24,165 | +0.58% | 4천 |
|---|
| 2026.03.20 | ₩23,904 | ₩23,904 | ₩23,771 | ₩23,811 | -0.39% | 1.2천 |
|---|
| 2026.03.19 | ₩23,918 | ₩24,197 | ₩23,918 | ₩24,197 | +1.17% | 700 |
|---|
| 2026.03.18 | ₩24,266 | ₩24,266 | ₩24,252 | ₩24,252 | -0.06% | 500 |
|---|
| 2026.03.17 | ₩24,485 | ₩24,485 | ₩24,485 | ₩24,485 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩24,299 | ₩24,299 | ₩24,299 | ₩24,299 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩24,018 | ₩24,018 | ₩24,018 | ₩24,018 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,092 | ₩24,092 | ₩24,092 | ₩24,092 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩24,492 | ₩24,492 | ₩24,492 | ₩24,492 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩24,427 | ₩24,427 | ₩24,427 | ₩24,427 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩24,652 | ₩24,652 | ₩24,652 | ₩24,652 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩24,367 | ₩24,367 | ₩24,367 | ₩24,367 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩24,625 | ₩24,625 | ₩24,625 | ₩24,625 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩24,760 | ₩24,760 | ₩24,760 | ₩24,760 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩24,355 | ₩24,355 | ₩24,355 | ₩24,355 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩24,573 | ₩24,640 | ₩24,573 | ₩24,640 | +0.27% | 300 |
|---|
| 2026.02.27 | ₩24,427 | ₩24,427 | ₩24,427 | ₩24,427 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩24,399 | ₩24,700 | ₩24,399 | ₩24,700 | +1.23% | 700 |
|---|
| 2026.02.25 | ₩24,546 | ₩24,546 | ₩24,546 | ₩24,546 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩24,078 | ₩24,284 | ₩24,078 | ₩24,284 | +0.86% | 3.5천 |
|---|
| 2026.02.23 | ₩23,911 | ₩23,954 | ₩23,911 | ₩23,954 | +0.18% | 300 |
|---|
| 2026.02.20 | ₩24,118 | ₩24,266 | ₩24,078 | ₩24,266 | +0.61% | 700 |
|---|
| 2026.02.19 | ₩24,078 | ₩24,399 | ₩24,078 | ₩24,399 | +1.33% | 100 |
|---|
| 2026.02.18 | ₩24,038 | ₩24,312 | ₩24,038 | ₩24,228 | +0.79% | 1천 |
|---|
| 2026.02.17 | ₩23,650 | ₩24,043 | ₩23,650 | ₩24,043 | +1.66% | 100 |
|---|
| 2026.02.13 | ₩23,920 | ₩24,018 | ₩23,918 | ₩24,018 | +0.41% | 600 |
|---|
| 2026.02.12 | ₩23,777 | ₩23,777 | ₩23,777 | ₩23,777 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩24,077 | ₩24,077 | ₩24,077 | ₩24,077 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩24,346 | ₩24,526 | ₩24,332 | ₩24,411 | +0.27% | 1.2천 |
|---|
| 2026.02.09 | ₩24,239 | ₩24,418 | ₩24,219 | ₩24,418 | +0.74% | 1.2천 |
|---|
| 2026.02.06 | ₩23,530 | ₩24,110 | ₩23,530 | ₩24,110 | +2.47% | 500 |
|---|
| 2026.02.05 | ₩23,579 | ₩23,637 | ₩23,383 | ₩23,383 | -0.83% | 1.3천 |
|---|
| 2026.02.04 | ₩24,078 | ₩24,078 | ₩23,971 | ₩23,977 | -0.42% | 6.7천 |
|---|
| 2026.02.03 | ₩24,480 | ₩24,533 | ₩24,480 | ₩24,533 | +0.22% | 300 |
|---|
| 2026.02.02 | ₩24,881 | ₩24,921 | ₩24,679 | ₩24,679 | -0.81% | 800 |
|---|
| 2026.01.30 | ₩25,055 | ₩25,055 | ₩24,707 | ₩24,759 | -1.18% | 1.5천 |
|---|
| 2026.01.29 | ₩25,041 | ₩25,242 | ₩25,041 | ₩25,134 | +0.37% | 300 |
|---|
| 2026.01.28 | ₩25,576 | ₩25,576 | ₩25,336 | ₩25,435 | -0.55% | 700 |
|---|
| 2026.01.27 | ₩25,510 | ₩25,622 | ₩25,510 | ₩25,622 | +0.44% | 400 |
|---|
| 2026.01.26 | ₩25,665 | ₩25,665 | ₩25,665 | ₩25,665 | 0.00% | 1.1천 |
|---|
| 2026.01.23 | ₩25,750 | ₩25,897 | ₩25,724 | ₩25,769 | +0.07% | 1.4천 |
|---|
| 2026.01.22 | ₩25,717 | ₩26,058 | ₩25,717 | ₩25,996 | +1.09% | 4.2천 |
|---|
| 2026.01.21 | ₩25,269 | ₩25,710 | ₩25,269 | ₩25,595 | +1.29% | 900 |
|---|
| 2026.01.20 | ₩25,831 | ₩25,831 | ₩25,416 | ₩25,555 | -1.07% | 500 |
|---|
| 2026.01.16 | ₩26,002 | ₩26,002 | ₩25,963 | ₩25,963 | -0.15% | 100 |
|---|
| 2026.01.15 | ₩25,978 | ₩25,999 | ₩25,978 | ₩25,999 | +0.08% | 100 |
|---|
| 2026.01.14 | ₩26,513 | ₩26,513 | ₩25,978 | ₩26,211 | -1.14% | 1.1천 |
|---|
| 2026.01.13 | ₩26,152 | ₩26,198 | ₩26,152 | ₩26,198 | +0.18% | 200 |
|---|
| 2026.01.12 | ₩26,095 | ₩26,112 | ₩26,095 | ₩26,112 | +0.06% | 800 |
|---|
| 2026.01.09 | ₩25,622 | ₩25,811 | ₩25,597 | ₩25,730 | +0.42% | 1천 |
|---|
| 2026.01.08 | ₩25,550 | ₩25,777 | ₩25,543 | ₩25,777 | +0.89% | 900 |
|---|
| 2026.01.07 | ₩25,724 | ₩26,459 | ₩25,724 | ₩25,884 | +0.62% | 300 |
|---|
| 2026.01.06 | ₩26,002 | ₩26,192 | ₩25,670 | ₩26,004 | +0.01% | 2.3천 |
|---|
| 2026.01.05 | ₩25,510 | ₩26,027 | ₩25,510 | ₩25,897 | +1.52% | 1.2천 |
|---|
| 2026.01.02 | ₩25,289 | ₩25,289 | ₩25,289 | ₩25,289 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,068 | ₩25,068 | ₩25,068 | ₩25,068 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩25,162 | ₩25,630 | ₩25,135 | ₩25,334 | +0.69% | 2.3천 |
|---|
| 2025.12.29 | ₩25,730 | ₩25,730 | ₩25,189 | ₩25,623 | -0.42% | 1.1천 |
|---|
| 2025.12.26 | ₩25,641 | ₩25,641 | ₩25,641 | ₩25,641 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩25,714 | ₩25,837 | ₩25,714 | ₩25,824 | +0.43% | 1천 |
|---|
| 2025.12.23 | ₩25,752 | ₩25,843 | ₩25,752 | ₩25,843 | +0.35% | 500 |
|---|
| 2025.12.22 | ₩26,339 | ₩26,392 | ₩25,844 | ₩26,046 | -1.11% | 900 |
|---|
| 2025.12.19 | ₩25,750 | ₩25,821 | ₩25,750 | ₩25,821 | +0.28% | 1.6천 |
|---|
| 2025.12.18 | ₩25,724 | ₩25,724 | ₩25,555 | ₩25,555 | -0.66% | 2.5천 |
|---|
| 2025.12.17 | ₩25,790 | ₩25,790 | ₩25,384 | ₩25,384 | -1.58% | 200 |
|---|
| 2025.12.16 | ₩25,991 | ₩25,991 | ₩25,416 | ₩25,797 | -0.75% | 400 |
|---|
| 2025.12.15 | ₩25,483 | ₩26,004 | ₩25,483 | ₩25,637 | +0.60% | 300 |
|---|
| 2025.12.12 | ₩26,366 | ₩26,366 | ₩25,865 | ₩25,865 | -1.90% | 400 |
|---|
| 2025.12.11 | ₩26,185 | ₩26,185 | ₩26,185 | ₩26,185 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩26,379 | ₩26,433 | ₩26,198 | ₩26,351 | -0.11% | 2.1천 |
|---|
| 2025.12.09 | ₩25,938 | ₩26,446 | ₩25,938 | ₩26,279 | +1.32% | 2천 |
|---|
| 2025.12.08 | ₩26,232 | ₩26,232 | ₩25,844 | ₩26,137 | -0.36% | 500 |
|---|
| 2025.12.05 | ₩26,132 | ₩26,225 | ₩26,132 | ₩26,185 | +0.20% | 1천 |
|---|
| 2025.12.04 | ₩26,304 | ₩26,304 | ₩26,304 | ₩26,304 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩25,918 | ₩25,984 | ₩25,918 | ₩25,984 | +0.26% | 200 |
|---|
| 2025.12.02 | ₩25,309 | ₩25,630 | ₩25,242 | ₩25,562 | +1.00% | 4.3천 |
|---|
| 2025.12.01 | ₩25,451 | ₩25,451 | ₩25,451 | ₩25,451 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩25,657 | ₩25,724 | ₩25,456 | ₩25,724 | +0.26% | 2.8천 |
|---|
| 2025.11.26 | ₩25,148 | ₩25,643 | ₩25,148 | ₩25,456 | +1.22% | 1.4천 |
|---|
| 2025.11.25 | ₩24,801 | ₩25,373 | ₩24,801 | ₩25,373 | +2.31% | 300 |
|---|
| 2025.11.24 | ₩24,707 | ₩25,279 | ₩24,707 | ₩25,279 | +2.32% | 800 |
|---|
| 2025.11.21 | ₩24,580 | ₩24,738 | ₩24,580 | ₩24,738 | +0.64% | 300 |
|---|
| 2025.11.20 | ₩25,122 | ₩25,456 | ₩24,449 | ₩24,449 | -2.68% | 1.2만 |
|---|
| 2025.11.19 | ₩24,640 | ₩24,966 | ₩24,640 | ₩24,966 | +1.32% | 1.1천 |
|---|
| 2025.11.18 | ₩25,007 | ₩25,068 | ₩24,867 | ₩24,942 | -0.26% | 1.8천 |
|---|
| 2025.11.17 | ₩24,974 | ₩25,282 | ₩24,974 | ₩25,090 | +0.46% | 1.2천 |
|---|
| 2025.11.14 | ₩25,336 | ₩25,336 | ₩25,262 | ₩25,262 | -0.29% | 400 |
|---|
| 2025.11.13 | ₩25,215 | ₩25,630 | ₩25,215 | ₩25,374 | +0.63% | 1.6천 |
|---|
| 2025.11.12 | ₩25,951 | ₩26,136 | ₩23,664 | ₩26,136 | +0.71% | 6.5천 |
|---|
| 2025.11.11 | ₩26,219 | ₩26,219 | ₩25,897 | ₩26,051 | -0.64% | 1만 |
|---|
| 2025.11.10 | ₩26,138 | ₩26,419 | ₩26,138 | ₩26,419 | +1.07% | 300 |
|---|
| 2025.11.07 | ₩25,429 | ₩26,058 | ₩25,417 | ₩26,034 | +2.38% | 4.1천 |
|---|
| 2025.11.06 | ₩26,941 | ₩26,941 | ₩26,419 | ₩26,427 | -1.91% | 2천 |
|---|
| 2025.11.05 | ₩27,008 | ₩27,008 | ₩26,921 | ₩26,927 | -0.30% | 400 |
|---|
| 2025.11.04 | ₩27,021 | ₩27,182 | ₩26,812 | ₩26,812 | -0.77% | 300 |
|---|
| 2025.11.03 | ₩27,837 | ₩27,837 | ₩27,329 | ₩27,331 | -1.82% | 1.4천 |
|---|
| 2025.10.31 | ₩26,807 | ₩27,904 | ₩26,807 | ₩27,528 | +2.69% | 8.3천 |
|---|
| 2025.10.30 | ₩27,570 | ₩27,570 | ₩27,028 | ₩27,028 | -1.97% | 200 |
|---|
| 2025.10.29 | ₩27,834 | ₩27,958 | ₩27,624 | ₩27,624 | -0.75% | 3.4천 |
|---|
| 2025.10.28 | ₩28,011 | ₩28,078 | ₩27,658 | ₩27,658 | -1.26% | 1.1천 |
|---|
| 2025.10.27 | ₩27,971 | ₩28,172 | ₩27,931 | ₩28,057 | +0.31% | 4.1천 |
|---|
| 2025.10.24 | ₩27,654 | ₩27,904 | ₩27,620 | ₩27,663 | +0.03% | 2.2천 |
|---|
| 2025.10.23 | ₩26,887 | ₩27,570 | ₩26,887 | ₩27,376 | +1.82% | 800 |
|---|
| 2025.10.22 | ₩27,610 | ₩27,610 | ₩26,767 | ₩27,017 | -2.15% | 4.5천 |
|---|
| 2025.10.21 | ₩27,877 | ₩27,958 | ₩27,571 | ₩27,571 | -1.10% | 1.5천 |
|---|
| 2025.10.20 | ₩27,804 | ₩28,131 | ₩27,489 | ₩27,822 | +0.07% | 1.7천 |
|---|
| 2025.10.17 | ₩27,489 | ₩27,556 | ₩26,861 | ₩27,142 | -1.27% | 1.3만 |
|---|
| 2025.10.16 | ₩27,832 | ₩28,065 | ₩27,489 | ₩27,551 | -1.01% | 4.5천 |
|---|
| 2025.10.15 | ₩28,145 | ₩28,666 | ₩27,576 | ₩28,079 | -0.23% | 9.3천 |
|---|
| 2025.10.14 | ₩27,489 | ₩27,797 | ₩27,489 | ₩27,583 | +0.34% | 1만 |
|---|
| 2025.10.13 | ₩27,971 | ₩27,971 | ₩27,663 | ₩27,677 | -1.05% | 3.6천 |
|---|
| 2025.10.10 | ₩28,600 | ₩28,600 | ₩27,492 | ₩27,590 | -3.53% | 1.2만 |
|---|