시장 데이터를 불러오는 중
전체 종목
ARK Next Generation Internet ETF 과거 주가
ARK Next Generation Internet ETF · ARKW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK Next Generation Internet ETF · ARKW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩222,524 | ₩224,681 | ₩221,653 | ₩223,971 | +0.65% | 23.6만 |
| 2026.10.08 | ₩221,505 | ₩222,564 | ₩218,155 | ₩219,870 | -0.74% | 18.7만 |
| 2026.10.07 | ₩220,487 | ₩221,505 | ₩219,589 | ₩221,505 | +0.46% | 4만 |
| 2026.10.06 | ₩224,011 | ₩225,791 | ₩223,261 | ₩224,226 | +0.10% | 6.2만 |
| 2026.10.05 | ₩219,174 | ₩223,113 | ₩219,174 | ₩222,309 | +1.43% | 17만 |
| 2026.10.02 | ₩218,678 | ₩220,704 | ₩217,324 | ₩218,276 | -0.18% | 22.2만 |
| 2026.10.01 | ₩216,293 | ₩216,561 | ₩214,135 | ₩215,073 | -0.56% | 6.8만 |
| 2026.09.30 | ₩217,123 | ₩217,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,591 |
| -1.17% |
| 3.7만 |
| 2026.09.29 | ₩216,614 | ₩216,614 | ₩215,274 | ₩215,877 | -0.34% | 2.3만 |
|---|
| 2026.09.28 | ₩216,440 | ₩217,365 | ₩214,041 | ₩215,167 | -0.59% | 4.1만 |
|---|
| 2026.09.25 | ₩222,095 | ₩222,095 | ₩218,758 | ₩219,602 | -1.12% | 3.8만 |
|---|
| 2026.09.24 | ₩218,329 | ₩222,430 | ₩217,753 | ₩221,626 | +1.51% | 8.1만 |
|---|
| 2026.09.23 | ₩221,572 | ₩222,926 | ₩219,254 | ₩219,643 | -0.87% | 8.8만 |
|---|
| 2026.09.22 | ₩221,934 | ₩223,328 | ₩221,411 | ₩222,296 | +0.16% | 6.5만 |
|---|
| 2026.09.21 | ₩217,083 | ₩222,135 | ₩217,015 | ₩221,425 | +2.00% | 10.1만 |
|---|
| 2026.09.18 | ₩211,348 | ₩213,184 | ₩211,112 | ₩213,036 | +0.80% | 6.4만 |
|---|
| 2026.09.17 | ₩208,949 | ₩210,397 | ₩207,971 | ₩210,397 | +0.69% | 4.6만 |
|---|
| 2026.09.16 | ₩207,569 | ₩208,105 | ₩203,757 | ₩205,519 | -0.99% | 5.6만 |
|---|
| 2026.09.15 | ₩209,485 | ₩209,847 | ₩206,417 | ₩207,207 | -1.09% | 7.3만 |
|---|
| 2026.09.14 | ₩207,381 | ₩213,331 | ₩207,381 | ₩212,474 | +2.46% | 7.4만 |
|---|
| 2026.09.11 | ₩208,762 | ₩211,589 | ₩208,293 | ₩208,360 | -0.19% | 5.2만 |
|---|
| 2026.09.10 | ₩205,747 | ₩209,271 | ₩205,733 | ₩207,328 | +0.77% | 5만 |
|---|
| 2026.09.09 | ₩212,755 | ₩213,144 | ₩209,191 | ₩209,191 | -1.68% | 5.8만 |
|---|
| 2026.09.08 | ₩213,090 | ₩214,041 | ₩211,154 | ₩211,804 | -0.60% | 4.2만 |
|---|
| 2026.09.04 | ₩211,670 | ₩214,283 | ₩211,670 | ₩212,943 | +0.60% | 4.8만 |
|---|
| 2026.09.03 | ₩208,360 | ₩215,690 | ₩208,360 | ₩214,953 | +3.16% | 11.4만 |
|---|
| 2026.09.02 | ₩204,018 | ₩205,814 | ₩203,355 | ₩204,728 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩207,180 | ₩207,301 | ₩203,482 | ₩204,326 | -1.38% | 3.3만 |
|---|
| 2026.08.31 | ₩207,033 | ₩211,313 | ₩206,470 | ₩210,490 | +1.67% | 4.4만 |
|---|
| 2026.08.28 | ₩211,147 | ₩212,487 | ₩207,743 | ₩207,958 | -1.51% | 7.2만 |
|---|
| 2026.08.27 | ₩210,437 | ₩213,438 | ₩209,579 | ₩212,393 | +0.93% | 6.4만 |
|---|
| 2026.08.26 | ₩206,417 | ₩208,909 | ₩206,417 | ₩207,730 | +0.64% | 3.1만 |
|---|
| 2026.08.25 | ₩205,914 | ₩209,416 | ₩205,914 | ₩208,534 | +1.27% | 3.1만 |
|---|
| 2026.08.24 | ₩207,234 | ₩208,762 | ₩205,016 | ₩205,237 | -0.96% | 4.5만 |
|---|
| 2026.08.21 | ₩206,041 | ₩208,692 | ₩205,485 | ₩208,360 | +1.13% | 5.8만 |
|---|
| 2026.08.20 | ₩203,710 | ₩203,710 | ₩201,539 | ₩202,852 | -0.42% | 5.2만 |
|---|
| 2026.08.19 | ₩200,440 | ₩204,085 | ₩198,678 | ₩202,155 | +0.86% | 4.3만 |
|---|
| 2026.08.18 | ₩200,815 | ₩201,673 | ₩199,060 | ₩199,382 | -0.71% | 2.9만 |
|---|
| 2026.08.17 | ₩204,286 | ₩205,505 | ₩203,857 | ₩203,857 | -0.21% | 4.5만 |
|---|
| 2026.08.14 | ₩206,202 | ₩206,242 | ₩203,871 | ₩204,152 | -0.99% | 4.1만 |
|---|
| 2026.08.13 | ₩201,606 | ₩207,301 | ₩201,606 | ₩206,443 | +2.40% | 7.2만 |
|---|
| 2026.08.12 | ₩202,959 | ₩202,959 | ₩200,561 | ₩202,517 | -0.22% | 5.2만 |
|---|
| 2026.08.11 | ₩201,311 | ₩201,579 | ₩199,047 | ₩200,882 | -0.21% | 4.3만 |
|---|
| 2026.08.10 | ₩197,439 | ₩201,114 | ₩197,439 | ₩200,440 | +1.52% | 5.2만 |
|---|
| 2026.08.07 | ₩194,960 | ₩198,497 | ₩194,852 | ₩198,216 | +1.67% | 5만 |
|---|
| 2026.08.06 | ₩190,966 | ₩193,995 | ₩190,755 | ₩192,246 | +0.67% | 3.5만 |
|---|
| 2026.08.05 | ₩196,983 | ₩197,807 | ₩194,705 | ₩194,705 | -1.16% | 3.3만 |
|---|
| 2026.08.04 | ₩190,243 | ₩197,385 | ₩190,243 | ₩197,010 | +3.56% | 7.3만 |
|---|
| 2026.08.03 | ₩183,087 | ₩189,372 | ₩181,935 | ₩188,769 | +3.10% | 8.4만 |
|---|
| 2026.07.31 | ₩185,633 | ₩186,558 | ₩180,514 | ₩183,368 | -1.22% | 4.4만 |
|---|
| 2026.07.30 | ₩183,060 | ₩185,861 | ₩182,337 | ₩185,258 | +1.20% | 4.4만 |
|---|
| 2026.07.29 | ₩183,596 | ₩186,477 | ₩180,460 | ₩180,635 | -1.61% | 6.8만 |
|---|
| 2026.07.28 | ₩182,899 | ₩185,839 | ₩179,563 | ₩184,186 | +0.70% | 5.6만 |
|---|
| 2026.07.27 | ₩185,687 | ₩186,535 | ₩182,243 | ₩185,539 | -0.08% | 5.9만 |
|---|
| 2026.07.24 | ₩185,727 | ₩185,727 | ₩181,573 | ₩183,234 | -1.34% | 6.3만 |
|---|
| 2026.07.23 | ₩188,702 | ₩189,465 | ₩183,808 | ₩185,526 | -1.68% | 7.1만 |
|---|
| 2026.07.22 | ₩193,995 | ₩195,249 | ₩191,824 | ₩191,891 | -1.08% | 4.8만 |
|---|
| 2026.07.21 | ₩193,579 | ₩196,648 | ₩193,579 | ₩196,313 | +1.41% | 5.1만 |
|---|
| 2026.07.20 | ₩191,656 | ₩194,464 | ₩190,470 | ₩191,341 | -0.16% | 11.3만 |
|---|
| 2026.07.17 | ₩187,603 | ₩191,757 | ₩185,780 | ₩189,961 | +1.26% | 6.8만 |
|---|
| 2026.07.16 | ₩197,104 | ₩197,104 | ₩192,294 | ₩193,351 | -1.90% | 7.9만 |
|---|
| 2026.07.15 | ₩200,534 | ₩201,633 | ₩196,447 | ₩198,497 | -1.02% | 7.1만 |
|---|
| 2026.07.14 | ₩196,072 | ₩199,529 | ₩196,072 | ₩198,886 | +1.44% | 7.9만 |
|---|
| 2026.07.13 | ₩196,179 | ₩198,336 | ₩194,839 | ₩195,616 | -0.29% | 6.4만 |
|---|
| 2026.07.10 | ₩201,271 | ₩201,847 | ₩196,903 | ₩198,886 | -1.19% | 43.3만 |
|---|
| 2026.07.09 | ₩195,013 | ₩200,387 | ₩195,013 | ₩200,387 | +2.76% | 9.3만 |
|---|
| 2026.07.08 | ₩194,062 | ₩195,482 | ₩191,904 | ₩195,469 | +0.73% | 2.9만 |
|---|
| 2026.07.07 | ₩198,872 | ₩199,759 | ₩195,643 | ₩197,278 | -0.80% | 5.7만 |
|---|
| 2026.07.06 | ₩194,236 | ₩201,941 | ₩194,155 | ₩201,003 | +3.48% | 10.8만 |
|---|
| 2026.07.02 | ₩197,157 | ₩199,683 | ₩193,191 | ₩194,544 | -1.33% | 7.5만 |
|---|
| 2026.07.01 | ₩193,753 | ₩198,980 | ₩193,485 | ₩196,246 | +1.29% | 6.8만 |
|---|
| 2026.06.30 | ₩191,341 | ₩194,839 | ₩190,899 | ₩194,115 | +1.45% | 4.6만 |
|---|
| 2026.06.29 | ₩188,929 | ₩193,311 | ₩187,603 | ₩192,990 | +2.15% | 5.4만 |
|---|
| 2026.06.26 | ₩180,313 | ₩186,933 | ₩180,313 | ₩186,558 | +3.46% | 4.9만 |
|---|
| 2026.06.25 | ₩187,027 | ₩187,027 | ₩181,419 | ₩181,827 | -2.78% | 6.4만 |
|---|
| 2026.06.24 | ₩187,174 | ₩188,836 | ₩184,387 | ₩185,566 | -0.86% | 7.5만 |
|---|
| 2026.06.23 | ₩186,772 | ₩190,618 | ₩186,196 | ₩188,541 | +0.95% | 9.5만 |
|---|
| 2026.06.22 | ₩192,976 | ₩198,874 | ₩191,355 | ₩191,985 | -0.51% | 11.5만 |
|---|
| 2026.06.18 | ₩195,295 | ₩196,487 | ₩191,839 | ₩196,487 | +0.61% | 7.1만 |
|---|
| 2026.06.17 | ₩195,991 | ₩198,591 | ₩192,641 | ₩192,976 | -1.54% | 10만 |
|---|
| 2026.06.16 | ₩197,197 | ₩199,368 | ₩194,973 | ₩195,576 | -0.82% | 9.1만 |
|---|
| 2026.06.15 | ₩194,973 | ₩199,020 | ₩193,432 | ₩197,573 | +1.33% | 8.8만 |
|---|
| 2026.06.12 | ₩187,683 | ₩189,599 | ₩183,342 | ₩189,318 | +0.87% | 10만 |
|---|
| 2026.06.11 | ₩183,529 | ₩188,005 | ₩180,822 | ₩187,683 | +2.26% | 10만 |
|---|
| 2026.06.10 | ₩183,234 | ₩187,683 | ₩181,707 | ₩181,814 | -0.78% | 5.9만 |
|---|
| 2026.06.09 | ₩189,271 | ₩191,536 | ₩179,563 | ₩185,834 | -1.82% | 9만 |
|---|
| 2026.06.08 | ₩188,889 | ₩190,283 | ₩186,879 | ₩188,996 | +0.06% | 6.8만 |
|---|
| 2026.06.05 | ₩192,882 | ₩193,057 | ₩183,181 | ₩184,829 | -4.18% | 17.8만 |
|---|
| 2026.06.04 | ₩194,035 | ₩197,506 | ₩193,244 | ₩196,246 | +1.14% | 6.7만 |
|---|
| 2026.06.03 | ₩201,137 | ₩201,137 | ₩196,018 | ₩196,407 | -2.35% | 8.9만 |
|---|
| 2026.06.02 | ₩203,737 | ₩204,279 | ₩201,003 | ₩202,437 | -0.64% | 10.2만 |
|---|
| 2026.06.01 | ₩203,201 | ₩207,797 | ₩202,678 | ₩206,604 | +1.68% | 10.7만 |
|---|
| 2026.05.29 | ₩201,016 | ₩205,680 | ₩200,454 | ₩205,010 | +1.99% | 16.3만 |
|---|
| 2026.05.28 | ₩195,254 | ₩201,298 | ₩194,584 | ₩201,298 | +3.10% | 11.1만 |
|---|
| 2026.05.27 | ₩195,321 | ₩197,546 | ₩195,321 | ₩195,857 | +0.27% | 15.9만 |
|---|
| 2026.05.26 | ₩195,804 | ₩197,405 | ₩194,799 | ₩195,683 | -0.06% | 12.7만 |
|---|
| 2026.05.22 | ₩196,112 | ₩197,666 | ₩194,383 | ₩194,678 | -0.73% | 7.1만 |
|---|
| 2026.05.21 | ₩192,547 | ₩196,224 | ₩192,099 | ₩194,812 | +1.18% | 9.4만 |
|---|
| 2026.05.20 | ₩190,913 | ₩194,129 | ₩189,854 | ₩194,035 | +1.64% | 11.5만 |
|---|
| 2026.05.19 | ₩189,975 | ₩191,757 | ₩188,152 | ₩189,425 | -0.29% | 7.9만 |
|---|
| 2026.05.18 | ₩191,174 | ₩193,941 | ₩189,318 | ₩191,690 | +0.27% | 10.1만 |
|---|
| 2026.05.15 | ₩193,753 | ₩195,000 | ₩191,107 | ₩191,770 | -1.02% | 13만 |
|---|
| 2026.05.14 | ₩194,437 | ₩199,824 | ₩193,677 | ₩197,854 | +1.76% | 17.7만 |
|---|
| 2026.05.13 | ₩195,355 | ₩196,970 | ₩191,261 | ₩195,335 | -0.01% | 7.9만 |
|---|
| 2026.05.12 | ₩196,956 | ₩197,874 | ₩191,770 | ₩195,187 | -0.90% | 21.2만 |
|---|
| 2026.05.11 | ₩196,554 | ₩200,567 | ₩195,643 | ₩199,435 | +1.47% | 12.4만 |
|---|
| 2026.05.08 | ₩194,691 | ₩197,144 | ₩192,963 | ₩196,836 | +1.10% | 9.8만 |
|---|
| 2026.05.07 | ₩196,929 | ₩197,774 | ₩193,110 | ₩195,335 | -0.81% | 10.8만 |
|---|
| 2026.05.06 | ₩193,445 | ₩195,757 | ₩192,367 | ₩195,563 | +1.09% | 10.6만 |
|---|
| 2026.05.05 | ₩192,353 | ₩192,561 | ₩189,760 | ₩189,814 | -1.32% | 9.8만 |
|---|
| 2026.05.04 | ₩189,037 | ₩193,392 | ₩189,037 | ₩191,556 | +1.33% | 17.8만 |
|---|
| 2026.05.01 | ₩184,548 | ₩188,460 | ₩184,548 | ₩187,643 | +1.68% | 7.4만 |
|---|
| 2026.04.30 | ₩182,899 | ₩184,574 | ₩180,487 | ₩183,569 | +0.37% | 6.4만 |
|---|
| 2026.04.29 | ₩181,492 | ₩181,975 | ₩179,040 | ₩181,533 | +0.02% | 8.4만 |
|---|
| 2026.04.28 | ₩181,760 | ₩184,253 | ₩181,224 | ₩182,765 | +0.55% | 9.2만 |
|---|
| 2026.04.27 | ₩185,800 | ₩186,477 | ₩184,708 | ₩185,593 | -0.11% | 9만 |
|---|
| 2026.04.24 | ₩186,316 | ₩187,295 | ₩184,065 | ₩187,295 | +0.53% | 10.2만 |
|---|
| 2026.04.23 | ₩186,330 | ₩186,759 | ₩180,769 | ₩183,208 | -1.68% | 11.4만 |
|---|
| 2026.04.22 | ₩186,692 | ₩189,211 | ₩186,678 | ₩189,023 | +1.25% | 7.7만 |
|---|
| 2026.04.21 | ₩187,321 | ₩188,608 | ₩183,194 | ₩183,288 | -2.15% | 13.4만 |
|---|
| 2026.04.20 | ₩184,735 | ₩187,000 | ₩182,846 | ₩186,812 | +1.12% | 10.2만 |
|---|
| 2026.04.17 | ₩186,450 | ₩189,050 | ₩185,673 | ₩186,410 | -0.02% | 13만 |
|---|
| 2026.04.16 | ₩183,502 | ₩184,561 | ₩180,265 | ₩184,226 | +0.39% | 31.9만 |
|---|
| 2026.04.15 | ₩177,486 | ₩182,270 | ₩176,909 | ₩182,149 | +2.63% | 13.2만 |
|---|
| 2026.04.14 | ₩173,050 | ₩176,360 | ₩173,050 | ₩175,462 | +1.39% | 8.1만 |
|---|
| 2026.04.13 | ₩164,260 | ₩170,477 | ₩164,260 | ₩170,317 | +3.69% | 7.7만 |
|---|
| 2026.04.10 | ₩165,452 | ₩166,002 | ₩163,134 | ₩165,412 | -0.02% | 6.2만 |
|---|
| 2026.04.09 | ₩166,779 | ₩166,832 | ₩162,263 | ₩164,099 | -1.61% | 12.1만 |
|---|
| 2026.04.08 | ₩172,782 | ₩173,975 | ₩166,256 | ₩167,355 | -3.14% | 12.6만 |
|---|
| 2026.04.07 | ₩162,049 | ₩164,461 | ₩160,092 | ₩163,978 | +1.19% | 9.2만 |
|---|
| 2026.04.06 | ₩164,059 | ₩165,801 | ₩162,410 | ₩163,871 | -0.11% | 11.1만 |
|---|
| 2026.04.02 | ₩157,734 | ₩162,946 | ₩156,139 | ₩162,946 | +3.30% | 12.4만 |
|---|
| 2026.04.01 | ₩164,193 | ₩164,621 | ₩161,265 | ₩162,518 | -1.02% | 12만 |
|---|
| 2026.03.31 | ₩155,509 | ₩161,995 | ₩155,509 | ₩161,620 | +3.93% | 12.1만 |
|---|
| 2026.03.30 | ₩156,890 | ₩156,943 | ₩151,905 | ₩153,365 | -2.25% | 8.9만 |
|---|
| 2026.03.27 | ₩158,665 | ₩158,665 | ₩154,451 | ₩155,094 | -2.25% | 16.1만 |
|---|
| 2026.03.26 | ₩164,501 | ₩167,208 | ₩160,883 | ₩160,950 | -2.16% | 14만 |
|---|
| 2026.03.25 | ₩168,642 | ₩171,134 | ₩166,752 | ₩167,462 | -0.70% | 10.8만 |
|---|
| 2026.03.24 | ₩169,338 | ₩169,834 | ₩163,523 | ₩164,474 | -2.87% | 13.6만 |
|---|
| 2026.03.23 | ₩169,003 | ₩172,541 | ₩168,561 | ₩170,357 | +0.80% | 11.3만 |
|---|
| 2026.03.20 | ₩170,303 | ₩170,303 | ₩165,345 | ₩166,658 | -2.14% | 11만 |
|---|
| 2026.03.19 | ₩169,057 | ₩171,804 | ₩168,186 | ₩170,531 | +0.87% | 7.7만 |
|---|
| 2026.03.18 | ₩174,022 | ₩175,513 | ₩172,380 | ₩172,380 | -0.94% | 6.1만 |
|---|
| 2026.03.17 | ₩173,774 | ₩176,655 | ₩173,720 | ₩175,610 | +1.06% | 6만 |
|---|
| 2026.03.16 | ₩172,501 | ₩174,886 | ₩172,420 | ₩173,921 | +0.82% | 7.7만 |
|---|
| 2026.03.13 | ₩172,769 | ₩174,203 | ₩168,400 | ₩169,003 | -2.18% | 5.3만 |
|---|
| 2026.03.12 | ₩173,211 | ₩174,980 | ₩170,209 | ₩170,290 | -1.69% | 4.7만 |
|---|
| 2026.03.11 | ₩174,511 | ₩177,553 | ₩173,171 | ₩174,926 | +0.24% | 6.2만 |
|---|
| 2026.03.10 | ₩175,610 | ₩176,213 | ₩172,983 | ₩173,479 | -1.21% | 7.7만 |
|---|
| 2026.03.09 | ₩169,419 | ₩175,261 | ₩168,997 | ₩174,457 | +2.97% | 11.5만 |
|---|
| 2026.03.06 | ₩171,201 | ₩173,519 | ₩170,410 | ₩171,134 | -0.04% | 12만 |
|---|
| 2026.03.05 | ₩174,176 | ₩178,048 | ₩172,648 | ₩175,127 | +0.55% | 11.5만 |
|---|
| 2026.03.04 | ₩170,920 | ₩176,226 | ₩170,920 | ₩175,368 | +2.60% | 13.8만 |
|---|
| 2026.03.03 | ₩165,077 | ₩170,062 | ₩162,290 | ₩168,642 | +2.16% | 24.7만 |
|---|
| 2026.03.02 | ₩163,402 | ₩170,826 | ₩163,402 | ₩170,464 | +4.32% | 16.7만 |
|---|
| 2026.02.27 | ₩167,154 | ₩168,253 | ₩165,707 | ₩167,435 | +0.17% | 17.3만 |
|---|
| 2026.02.26 | ₩169,687 | ₩171,201 | ₩167,797 | ₩170,652 | +0.57% | 13.2만 |
|---|
| 2026.02.25 | ₩166,564 | ₩170,879 | ₩166,203 | ₩170,317 | +2.25% | 25.7만 |
|---|
| 2026.02.24 | ₩159,248 | ₩163,831 | ₩158,752 | ₩163,710 | +2.80% | 15.2만 |
|---|
| 2026.02.23 | ₩163,496 | ₩163,496 | ₩158,498 | ₩159,623 | -2.37% | 11만 |
|---|
| 2026.02.20 | ₩165,044 | ₩168,735 | ₩164,970 | ₩165,874 | +0.50% | 18.8만 |
|---|
| 2026.02.19 | ₩164,869 | ₩166,765 | ₩163,831 | ₩166,765 | +1.15% | 8만 |
|---|
| 2026.02.18 | ₩163,911 | ₩167,925 | ₩161,687 | ₩165,653 | +1.06% | 8.6만 |
|---|
| 2026.02.17 | ₩163,442 | ₩165,492 | ₩160,150 | ₩163,925 | +0.30% | 15.5만 |
|---|
| 2026.02.13 | ₩163,737 | ₩167,078 | ₩162,263 | ₩165,144 | +0.86% | 14.8만 |
|---|
| 2026.02.12 | ₩169,198 | ₩169,198 | ₩159,945 | ₩161,874 | -4.33% | 20만 |
|---|
| 2026.02.11 | ₩172,554 | ₩172,554 | ₩164,916 | ₩168,400 | -2.41% | 18.1만 |
|---|
| 2026.02.10 | ₩172,206 | ₩174,189 | ₩171,147 | ₩172,139 | -0.04% | 28.7만 |
|---|
| 2026.02.09 | ₩165,868 | ₩172,675 | ₩165,238 | ₩171,415 | +3.34% | 12.7만 |
|---|
| 2026.02.06 | ₩161,600 | ₩166,832 | ₩161,446 | ₩166,136 | +2.81% | 23.3만 |
|---|
| 2026.02.05 | ₩163,322 | ₩165,265 | ₩156,555 | ₩157,466 | -3.59% | 21.5만 |
|---|
| 2026.02.04 | ₩172,407 | ₩172,407 | ₩164,474 | ₩167,033 | -3.12% | 34.7만 |
|---|
| 2026.02.03 | ₩181,760 | ₩181,760 | ₩171,375 | ₩175,556 | -3.41% | 31만 |
|---|
| 2026.02.02 | ₩180,702 | ₩183,288 | ₩180,192 | ₩180,474 | -0.13% | 20만 |
|---|
| 2026.01.30 | ₩187,549 | ₩188,286 | ₩182,229 | ₩183,462 | -2.18% | 24.1만 |
|---|
| 2026.01.29 | ₩193,968 | ₩193,968 | ₩186,488 | ₩189,787 | -2.16% | 15.3만 |
|---|
| 2026.01.28 | ₩196,072 | ₩197,894 | ₩193,633 | ₩194,276 | -0.92% | 13.3만 |
|---|
| 2026.01.27 | ₩196,474 | ₩196,474 | ₩194,142 | ₩195,120 | -0.69% | 11.8만 |
|---|
| 2026.01.26 | ₩194,872 | ₩196,434 | ₩194,732 | ₩194,732 | -0.07% | 14.6만 |
|---|
| 2026.01.23 | ₩195,496 | ₩197,439 | ₩194,638 | ₩195,676 | +0.09% | 11.7만 |
|---|
| 2026.01.22 | ₩195,884 | ₩196,014 | ₩194,088 | ₩195,027 | -0.44% | 29.6만 |
|---|
| 2026.01.21 | ₩192,829 | ₩195,128 | ₩190,245 | ₩193,660 | +0.43% | 21.8만 |
|---|
| 2026.01.20 | ₩193,378 | ₩195,643 | ₩191,321 | ₩191,824 | -0.80% | 23.3만 |
|---|
| 2026.01.16 | ₩201,137 | ₩201,191 | ₩198,310 | ₩199,114 | -1.01% | 12.7만 |
|---|
| 2026.01.15 | ₩203,884 | ₩204,045 | ₩199,784 | ₩200,065 | -1.87% | 13.2만 |
|---|
| 2026.01.14 | ₩203,964 | ₩204,420 | ₩200,507 | ₩202,470 | -0.73% | 13.5만 |
|---|
| 2026.01.13 | ₩203,536 | ₩204,762 | ₩201,445 | ₩204,232 | +0.34% | 15만 |
|---|
| 2026.01.12 | ₩198,752 | ₩203,964 | ₩198,460 | ₩203,093 | +2.18% | 19.5만 |
|---|
| 2026.01.09 | ₩201,070 | ₩201,392 | ₩197,656 | ₩199,797 | -0.63% | 14.4만 |
|---|
| 2026.01.08 | ₩201,392 | ₩201,392 | ₩198,725 | ₩200,547 | -0.42% | 13.8만 |
|---|
| 2026.01.07 | ₩203,147 | ₩203,587 | ₩200,789 | ₩201,499 | -0.81% | 8.9만 |
|---|
| 2026.01.06 | ₩205,706 | ₩205,706 | ₩201,445 | ₩203,978 | -0.84% | 24.1만 |
|---|
| 2026.01.05 | ₩202,906 | ₩206,658 | ₩202,619 | ₩205,385 | +1.22% | 26.6만 |
|---|
| 2026.01.02 | ₩200,547 | ₩201,432 | ₩197,807 | ₩199,824 | -0.36% | 9.9만 |
|---|
| 2025.12.31 | ₩200,333 | ₩200,333 | ₩197,546 | ₩197,961 | -1.18% | 10만 |
|---|
| 2025.12.30 | ₩201,686 | ₩202,598 | ₩199,864 | ₩199,864 | -0.90% | 9.3만 |
|---|
| 2025.12.29 | ₩200,762 | ₩203,000 | ₩200,360 | ₩201,392 | +0.31% | 14만 |
|---|
| 2025.12.26 | ₩204,152 | ₩204,782 | ₩201,807 | ₩203,281 | -0.43% | 6.2만 |
|---|
| 2025.12.24 | ₩206,671 | ₩207,207 | ₩205,452 | ₩207,006 | +0.16% | 5.9만 |
|---|
| 2025.12.23 | ₩207,583 | ₩207,737 | ₩204,621 | ₩206,738 | -0.41% | 12.9만 |
|---|
| 2025.12.22 | ₩210,021 | ₩211,522 | ₩208,521 | ₩208,748 | -0.61% | 12.2만 |
|---|
| 2025.12.19 | ₩204,876 | ₩208,119 | ₩204,876 | ₩207,100 | +1.09% | 12.9만 |
|---|
| 2025.12.18 | ₩204,500 | ₩206,966 | ₩202,397 | ₩202,397 | -1.03% | 10.7만 |
|---|
| 2025.12.17 | ₩206,671 | ₩207,837 | ₩199,596 | ₩199,663 | -3.39% | 18.9만 |
|---|
| 2025.12.16 | ₩202,946 | ₩206,256 | ₩202,464 | ₩206,256 | +1.63% | 7.7만 |
|---|
| 2025.12.15 | ₩208,078 | ₩209,030 | ₩202,986 | ₩202,986 | -2.45% | 19만 |
|---|
| 2025.12.12 | ₩211,991 | ₩213,278 | ₩205,505 | ₩207,730 | -2.01% | 18.7만 |
|---|
| 2025.12.11 | ₩212,554 | ₩212,969 | ₩209,606 | ₩212,219 | -0.16% | 17.3만 |
|---|
| 2025.12.10 | ₩213,010 | ₩216,239 | ₩211,174 | ₩214,095 | +0.51% | 11.6만 |
|---|
| 2025.12.09 | ₩208,279 | ₩214,135 | ₩207,944 | ₩213,023 | +2.28% | 14.2만 |
|---|
| 2025.12.08 | ₩210,035 | ₩210,678 | ₩207,851 | ₩210,142 | +0.05% | 8.5만 |
|---|
| 2025.12.05 | ₩208,735 | ₩211,438 | ₩208,112 | ₩208,802 | +0.03% | 9.9만 |
|---|
| 2025.12.04 | ₩206,926 | ₩209,459 | ₩205,023 | ₩209,271 | +1.13% | 9.6만 |
|---|
| 2025.12.03 | ₩203,348 | ₩207,140 | ₩201,662 | ₩206,376 | +1.49% | 13.6만 |
|---|
| 2025.12.02 | ₩202,477 | ₩206,001 | ₩202,249 | ₩203,335 | +0.42% | 18.2만 |
|---|
| 2025.12.01 | ₩200,078 | ₩201,599 | ₩197,800 | ₩200,340 | +0.13% | 11.3만 |
|---|
| 2025.11.28 | ₩202,879 | ₩204,835 | ₩202,799 | ₩204,219 | +0.66% | 5.2만 |
|---|
| 2025.11.26 | ₩199,650 | ₩201,753 | ₩198,222 | ₩201,231 | +0.79% | 13.6만 |
|---|
| 2025.11.25 | ₩194,839 | ₩197,747 | ₩191,158 | ₩197,640 | +1.44% | 10.3만 |
|---|
| 2025.11.24 | ₩191,676 | ₩197,653 | ₩191,650 | ₩197,130 | +2.85% | 58.5만 |
|---|
| 2025.11.21 | ₩189,191 | ₩192,333 | ₩183,584 | ₩189,398 | +0.11% | 20.5만 |
|---|
| 2025.11.20 | ₩202,021 | ₩202,356 | ₩188,380 | ₩188,809 | -6.54% | 46.8만 |
|---|
| 2025.11.19 | ₩199,824 | ₩201,199 | ₩195,044 | ₩197,439 | -1.19% | 15.2만 |
|---|
| 2025.11.18 | ₩198,631 | ₩202,356 | ₩196,594 | ₩199,650 | +0.51% | 28.8만 |
|---|
| 2025.11.17 | ₩204,876 | ₩207,127 | ₩199,127 | ₩200,856 | -1.96% | 13.6만 |
|---|
| 2025.11.14 | ₩201,834 | ₩210,316 | ₩200,668 | ₩206,497 | +2.31% | 20.6만 |
|---|
| 2025.11.13 | ₩216,386 | ₩216,614 | ₩206,301 | ₩207,583 | -4.07% | 14.5만 |
|---|
| 2025.11.12 | ₩222,202 | ₩222,685 | ₩217,596 | ₩218,705 | -1.57% | 13.5만 |
|---|
| 2025.11.11 | ₩221,519 | ₩222,403 | ₩219,415 | ₩220,004 | -0.68% | 10.9만 |
|---|
| 2025.11.10 | ₩223,931 | ₩224,808 | ₩221,800 | ₩223,904 | -0.01% | 16.6만 |
|---|
| 2025.11.07 | ₩212,768 | ₩217,753 | ₩209,164 | ₩217,726 | +2.33% | 25.4만 |
|---|
| 2025.11.06 | ₩226,463 | ₩226,463 | ₩216,118 | ₩216,661 | -4.33% | 26.5만 |
|---|
| 2025.11.05 | ₩224,721 | ₩227,790 | ₩222,817 | ₩226,209 | +0.66% | 13.3만 |
|---|
| 2025.11.04 | ₩227,174 | ₩230,470 | ₩222,899 | ₩223,100 | -1.79% | 19.1만 |
|---|
| 2025.11.03 | ₩237,880 | ₩237,880 | ₩232,708 | ₩234,530 | -1.41% | 16.5만 |
|---|
| 2025.10.31 | ₩234,879 | ₩239,435 | ₩234,343 | ₩237,050 | +0.92% | 49.7만 |
|---|
| 2025.10.30 | ₩235,817 | ₩235,911 | ₩229,921 | ₩230,081 | -2.43% | 11.7만 |
|---|
| 2025.10.29 | ₩241,713 | ₩241,713 | ₩237,072 | ₩239,636 | -0.86% | 12.8만 |
|---|
| 2025.10.28 | ₩242,691 | ₩243,261 | ₩240,741 | ₩240,788 | -0.78% | 18.3만 |
|---|
| 2025.10.27 | ₩240,252 | ₩243,388 | ₩239,287 | ₩241,994 | +0.73% | 32.2만 |
|---|
| 2025.10.24 | ₩235,133 | ₩237,076 | ₩232,493 | ₩235,803 | +0.28% | 21.5만 |
|---|
| 2025.10.23 | ₩226,584 | ₩232,105 | ₩226,195 | ₩231,622 | +2.22% | 13.7만 |
|---|
| 2025.10.22 | ₩230,845 | ₩230,845 | ₩221,251 | ₩225,740 | -2.21% | 21.7만 |
|---|
| 2025.10.21 | ₩232,493 | ₩234,611 | ₩230,363 | ₩232,158 | -0.14% | 12.3만 |
|---|
| 2025.10.20 | ₩231,200 | ₩234,450 | ₩231,127 | ₩233,217 | +0.87% | 10.6만 |
|---|
| 2025.10.17 | ₩225,123 | ₩229,143 | ₩224,145 | ₩228,246 | +1.39% | 69만 |
|---|
| 2025.10.16 | ₩234,865 | ₩235,823 | ₩227,629 | ₩228,862 | -2.56% | 60.9만 |
|---|
| 2025.10.15 | ₩234,155 | ₩236,380 | ₩229,981 | ₩233,673 | -0.21% | 17.4만 |
|---|
| 2025.10.14 | ₩228,420 | ₩233,733 | ₩225,284 | ₩230,684 | +0.99% | 18.9만 |
|---|
| 2025.10.13 | ₩234,075 | ₩234,436 | ₩229,907 | ₩233,726 | -0.15% | 16.4만 |
|---|
| 2025.10.10 | ₩243,013 | ₩245,224 | ₩228,634 | ₩229,009 | -5.76% | 44.2만 |
|---|