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 | ₩222,301 | ₩224,456 | ₩221,431 | ₩223,747 | +0.65% | 23.6만 |
| 2026.10.08 | ₩221,284 | ₩222,341 | ₩217,937 | ₩219,651 | -0.74% | 18.7만 |
| 2026.10.07 | ₩220,266 | ₩221,284 | ₩219,369 | ₩221,284 | +0.46% | 4만 |
| 2026.10.06 | ₩223,787 | ₩225,565 | ₩223,037 | ₩224,001 | +0.10% | 6.2만 |
| 2026.10.05 | ₩218,954 | ₩222,890 | ₩218,954 | ₩222,087 | +1.43% | 17만 |
| 2026.10.02 | ₩218,459 | ₩220,483 | ₩217,107 | ₩218,058 | -0.18% | 22.2만 |
| 2026.10.01 | ₩216,076 | ₩216,344 | ₩213,921 | ₩214,858 | -0.56% | 6.8만 |
| 2026.09.30 | ₩216,906 | ₩217,003 | ₩214,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,376 |
| -1.17% |
| 3.7만 |
| 2026.09.29 | ₩216,398 | ₩216,398 | ₩215,059 | ₩215,661 | -0.34% | 2.3만 |
|---|
| 2026.09.28 | ₩216,224 | ₩217,147 | ₩213,827 | ₩214,952 | -0.59% | 4.1만 |
|---|
| 2026.09.25 | ₩221,873 | ₩221,873 | ₩218,540 | ₩219,383 | -1.12% | 3.8만 |
|---|
| 2026.09.24 | ₩218,111 | ₩222,208 | ₩217,536 | ₩221,404 | +1.51% | 8.1만 |
|---|
| 2026.09.23 | ₩221,351 | ₩222,703 | ₩219,035 | ₩219,423 | -0.87% | 8.8만 |
|---|
| 2026.09.22 | ₩221,712 | ₩223,104 | ₩221,190 | ₩222,074 | +0.16% | 6.5만 |
|---|
| 2026.09.21 | ₩216,866 | ₩221,913 | ₩216,798 | ₩221,203 | +2.00% | 10.1만 |
|---|
| 2026.09.18 | ₩211,137 | ₩212,971 | ₩210,901 | ₩212,823 | +0.80% | 6.4만 |
|---|
| 2026.09.17 | ₩208,740 | ₩210,186 | ₩207,763 | ₩210,186 | +0.69% | 4.6만 |
|---|
| 2026.09.16 | ₩207,362 | ₩207,897 | ₩203,553 | ₩205,313 | -0.99% | 5.6만 |
|---|
| 2026.09.15 | ₩209,276 | ₩209,637 | ₩206,210 | ₩207,000 | -1.09% | 7.3만 |
|---|
| 2026.09.14 | ₩207,174 | ₩213,118 | ₩207,174 | ₩212,261 | +2.46% | 7.4만 |
|---|
| 2026.09.11 | ₩208,553 | ₩211,378 | ₩208,084 | ₩208,151 | -0.19% | 5.2만 |
|---|
| 2026.09.10 | ₩205,541 | ₩209,062 | ₩205,528 | ₩207,121 | +0.77% | 5만 |
|---|
| 2026.09.09 | ₩212,542 | ₩212,930 | ₩208,981 | ₩208,981 | -1.68% | 5.8만 |
|---|
| 2026.09.08 | ₩212,877 | ₩213,827 | ₩210,942 | ₩211,592 | -0.60% | 4.2만 |
|---|
| 2026.09.04 | ₩211,458 | ₩214,068 | ₩211,458 | ₩212,730 | +0.60% | 4.8만 |
|---|
| 2026.09.03 | ₩208,151 | ₩215,474 | ₩208,151 | ₩214,738 | +3.16% | 11.4만 |
|---|
| 2026.09.02 | ₩203,814 | ₩205,608 | ₩203,151 | ₩204,524 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩206,973 | ₩207,094 | ₩203,279 | ₩204,122 | -1.38% | 3.3만 |
|---|
| 2026.08.31 | ₩206,826 | ₩211,102 | ₩206,264 | ₩210,280 | +1.67% | 4.4만 |
|---|
| 2026.08.28 | ₩210,936 | ₩212,274 | ₩207,536 | ₩207,750 | -1.51% | 7.2만 |
|---|
| 2026.08.27 | ₩210,226 | ₩213,225 | ₩209,370 | ₩212,181 | +0.93% | 6.4만 |
|---|
| 2026.08.26 | ₩206,210 | ₩208,700 | ₩206,210 | ₩207,522 | +0.64% | 3.1만 |
|---|
| 2026.08.25 | ₩205,708 | ₩209,206 | ₩205,708 | ₩208,325 | +1.27% | 3.1만 |
|---|
| 2026.08.24 | ₩207,027 | ₩208,553 | ₩204,811 | ₩205,032 | -0.96% | 4.5만 |
|---|
| 2026.08.21 | ₩205,835 | ₩208,483 | ₩205,280 | ₩208,151 | +1.13% | 5.8만 |
|---|
| 2026.08.20 | ₩203,506 | ₩203,506 | ₩201,337 | ₩202,649 | -0.42% | 5.2만 |
|---|
| 2026.08.19 | ₩200,240 | ₩203,881 | ₩198,479 | ₩201,953 | +0.86% | 4.3만 |
|---|
| 2026.08.18 | ₩200,615 | ₩201,471 | ₩198,861 | ₩199,182 | -0.71% | 2.9만 |
|---|
| 2026.08.17 | ₩204,082 | ₩205,300 | ₩203,653 | ₩203,653 | -0.21% | 4.5만 |
|---|
| 2026.08.14 | ₩205,996 | ₩206,036 | ₩203,667 | ₩203,948 | -0.99% | 4.1만 |
|---|
| 2026.08.13 | ₩201,404 | ₩207,094 | ₩201,404 | ₩206,237 | +2.40% | 7.2만 |
|---|
| 2026.08.12 | ₩202,756 | ₩202,756 | ₩200,360 | ₩202,315 | -0.22% | 5.2만 |
|---|
| 2026.08.11 | ₩201,110 | ₩201,378 | ₩198,848 | ₩200,682 | -0.21% | 4.3만 |
|---|
| 2026.08.10 | ₩197,241 | ₩200,913 | ₩197,241 | ₩200,240 | +1.52% | 5.2만 |
|---|
| 2026.08.07 | ₩194,765 | ₩198,299 | ₩194,657 | ₩198,018 | +1.67% | 5만 |
|---|
| 2026.08.06 | ₩190,775 | ₩193,801 | ₩190,564 | ₩192,054 | +0.67% | 3.5만 |
|---|
| 2026.08.05 | ₩196,786 | ₩197,609 | ₩194,510 | ₩194,510 | -1.16% | 3.3만 |
|---|
| 2026.08.04 | ₩190,052 | ₩197,188 | ₩190,052 | ₩196,813 | +3.56% | 7.3만 |
|---|
| 2026.08.03 | ₩182,904 | ₩189,182 | ₩181,753 | ₩188,580 | +3.10% | 8.4만 |
|---|
| 2026.07.31 | ₩185,447 | ₩186,371 | ₩180,334 | ₩183,185 | -1.22% | 4.4만 |
|---|
| 2026.07.30 | ₩182,877 | ₩185,675 | ₩182,154 | ₩185,073 | +1.20% | 4.4만 |
|---|
| 2026.07.29 | ₩183,413 | ₩186,291 | ₩180,280 | ₩180,454 | -1.61% | 6.8만 |
|---|
| 2026.07.28 | ₩182,716 | ₩185,654 | ₩179,383 | ₩184,002 | +0.70% | 5.6만 |
|---|
| 2026.07.27 | ₩185,501 | ₩186,348 | ₩182,060 | ₩185,354 | -0.08% | 5.9만 |
|---|
| 2026.07.24 | ₩185,541 | ₩185,541 | ₩181,391 | ₩183,051 | -1.34% | 6.3만 |
|---|
| 2026.07.23 | ₩188,513 | ₩189,276 | ₩183,624 | ₩185,340 | -1.68% | 7.1만 |
|---|
| 2026.07.22 | ₩193,801 | ₩195,054 | ₩191,632 | ₩191,699 | -1.08% | 4.8만 |
|---|
| 2026.07.21 | ₩193,386 | ₩196,451 | ₩193,386 | ₩196,117 | +1.41% | 5.1만 |
|---|
| 2026.07.20 | ₩191,465 | ₩194,269 | ₩190,280 | ₩191,150 | -0.16% | 11.3만 |
|---|
| 2026.07.17 | ₩187,415 | ₩191,565 | ₩185,595 | ₩189,771 | +1.26% | 6.8만 |
|---|
| 2026.07.16 | ₩196,906 | ₩196,906 | ₩192,102 | ₩193,158 | -1.90% | 7.9만 |
|---|
| 2026.07.15 | ₩200,333 | ₩201,431 | ₩196,250 | ₩198,299 | -1.02% | 7.1만 |
|---|
| 2026.07.14 | ₩195,876 | ₩199,329 | ₩195,876 | ₩198,687 | +1.44% | 7.9만 |
|---|
| 2026.07.13 | ₩195,983 | ₩198,138 | ₩194,644 | ₩195,421 | -0.29% | 6.4만 |
|---|
| 2026.07.10 | ₩201,070 | ₩201,645 | ₩196,706 | ₩198,687 | -1.19% | 43.3만 |
|---|
| 2026.07.09 | ₩194,818 | ₩200,186 | ₩194,818 | ₩200,186 | +2.76% | 9.3만 |
|---|
| 2026.07.08 | ₩193,868 | ₩195,287 | ₩191,712 | ₩195,273 | +0.73% | 2.9만 |
|---|
| 2026.07.07 | ₩198,674 | ₩199,560 | ₩195,447 | ₩197,080 | -0.80% | 5.7만 |
|---|
| 2026.07.06 | ₩194,042 | ₩201,739 | ₩193,961 | ₩200,802 | +3.48% | 10.8만 |
|---|
| 2026.07.02 | ₩196,960 | ₩199,483 | ₩192,997 | ₩194,350 | -1.33% | 7.5만 |
|---|
| 2026.07.01 | ₩193,560 | ₩198,781 | ₩193,292 | ₩196,050 | +1.29% | 6.8만 |
|---|
| 2026.06.30 | ₩191,150 | ₩194,644 | ₩190,708 | ₩193,921 | +1.45% | 4.6만 |
|---|
| 2026.06.29 | ₩188,741 | ₩193,118 | ₩187,415 | ₩192,797 | +2.15% | 5.4만 |
|---|
| 2026.06.26 | ₩180,133 | ₩186,746 | ₩180,133 | ₩186,371 | +3.46% | 4.9만 |
|---|
| 2026.06.25 | ₩186,840 | ₩186,840 | ₩181,237 | ₩181,645 | -2.78% | 6.4만 |
|---|
| 2026.06.24 | ₩186,987 | ₩188,647 | ₩184,202 | ₩185,380 | -0.86% | 7.5만 |
|---|
| 2026.06.23 | ₩186,585 | ₩190,427 | ₩186,010 | ₩188,352 | +0.95% | 9.5만 |
|---|
| 2026.06.22 | ₩192,783 | ₩198,675 | ₩191,164 | ₩191,793 | -0.51% | 11.5만 |
|---|
| 2026.06.18 | ₩195,099 | ₩196,291 | ₩191,647 | ₩196,291 | +0.61% | 7.1만 |
|---|
| 2026.06.17 | ₩195,795 | ₩198,392 | ₩192,449 | ₩192,783 | -1.54% | 10만 |
|---|
| 2026.06.16 | ₩197,000 | ₩199,169 | ₩194,778 | ₩195,380 | -0.82% | 9.1만 |
|---|
| 2026.06.15 | ₩194,778 | ₩198,821 | ₩193,238 | ₩197,375 | +1.33% | 8.8만 |
|---|
| 2026.06.12 | ₩187,496 | ₩189,410 | ₩183,158 | ₩189,129 | +0.87% | 10만 |
|---|
| 2026.06.11 | ₩183,346 | ₩187,817 | ₩180,641 | ₩187,496 | +2.26% | 10만 |
|---|
| 2026.06.10 | ₩183,051 | ₩187,496 | ₩181,525 | ₩181,632 | -0.78% | 5.9만 |
|---|
| 2026.06.09 | ₩189,082 | ₩191,344 | ₩179,383 | ₩185,648 | -1.82% | 9만 |
|---|
| 2026.06.08 | ₩188,700 | ₩190,093 | ₩186,692 | ₩188,807 | +0.06% | 6.8만 |
|---|
| 2026.06.05 | ₩192,690 | ₩192,864 | ₩182,998 | ₩184,644 | -4.18% | 17.8만 |
|---|
| 2026.06.04 | ₩193,841 | ₩197,308 | ₩193,051 | ₩196,050 | +1.14% | 6.7만 |
|---|
| 2026.06.03 | ₩200,936 | ₩200,936 | ₩195,822 | ₩196,210 | -2.35% | 8.9만 |
|---|
| 2026.06.02 | ₩203,533 | ₩204,075 | ₩200,802 | ₩202,234 | -0.64% | 10.2만 |
|---|
| 2026.06.01 | ₩202,997 | ₩207,589 | ₩202,475 | ₩206,398 | +1.68% | 10.7만 |
|---|
| 2026.05.29 | ₩200,815 | ₩205,474 | ₩200,253 | ₩204,805 | +1.99% | 16.3만 |
|---|
| 2026.05.28 | ₩195,059 | ₩201,097 | ₩194,390 | ₩201,097 | +3.10% | 11.1만 |
|---|
| 2026.05.27 | ₩195,126 | ₩197,348 | ₩195,126 | ₩195,661 | +0.27% | 15.9만 |
|---|
| 2026.05.26 | ₩195,608 | ₩197,208 | ₩194,604 | ₩195,487 | -0.06% | 12.7만 |
|---|
| 2026.05.22 | ₩195,916 | ₩197,469 | ₩194,189 | ₩194,483 | -0.73% | 7.1만 |
|---|
| 2026.05.21 | ₩192,355 | ₩196,028 | ₩191,906 | ₩194,617 | +1.18% | 9.4만 |
|---|
| 2026.05.20 | ₩190,722 | ₩193,935 | ₩189,664 | ₩193,841 | +1.64% | 11.5만 |
|---|
| 2026.05.19 | ₩189,785 | ₩191,565 | ₩187,964 | ₩189,236 | -0.29% | 7.9만 |
|---|
| 2026.05.18 | ₩190,983 | ₩193,747 | ₩189,129 | ₩191,498 | +0.27% | 10.1만 |
|---|
| 2026.05.15 | ₩193,560 | ₩194,805 | ₩190,916 | ₩191,578 | -1.02% | 13만 |
|---|
| 2026.05.14 | ₩194,242 | ₩199,624 | ₩193,483 | ₩197,656 | +1.76% | 17.7만 |
|---|
| 2026.05.13 | ₩195,159 | ₩196,773 | ₩191,070 | ₩195,139 | -0.01% | 7.9만 |
|---|
| 2026.05.12 | ₩196,759 | ₩197,676 | ₩191,578 | ₩194,992 | -0.90% | 21.2만 |
|---|
| 2026.05.11 | ₩196,358 | ₩200,367 | ₩195,447 | ₩199,236 | +1.47% | 12.4만 |
|---|
| 2026.05.08 | ₩194,497 | ₩196,947 | ₩192,770 | ₩196,639 | +1.10% | 9.8만 |
|---|
| 2026.05.07 | ₩196,732 | ₩197,576 | ₩192,917 | ₩195,139 | -0.81% | 10.8만 |
|---|
| 2026.05.06 | ₩193,252 | ₩195,561 | ₩192,174 | ₩195,367 | +1.09% | 10.6만 |
|---|
| 2026.05.05 | ₩192,161 | ₩192,368 | ₩189,570 | ₩189,624 | -1.32% | 9.8만 |
|---|
| 2026.05.04 | ₩188,848 | ₩193,198 | ₩188,848 | ₩191,364 | +1.33% | 17.8만 |
|---|
| 2026.05.01 | ₩184,363 | ₩188,272 | ₩184,363 | ₩187,455 | +1.68% | 7.4만 |
|---|
| 2026.04.30 | ₩182,716 | ₩184,390 | ₩180,307 | ₩183,386 | +0.37% | 6.4만 |
|---|
| 2026.04.29 | ₩181,311 | ₩181,793 | ₩178,861 | ₩181,351 | +0.02% | 8.4만 |
|---|
| 2026.04.28 | ₩181,579 | ₩184,069 | ₩181,043 | ₩182,583 | +0.55% | 9.2만 |
|---|
| 2026.04.27 | ₩185,615 | ₩186,291 | ₩184,524 | ₩185,407 | -0.11% | 9만 |
|---|
| 2026.04.24 | ₩186,130 | ₩187,107 | ₩183,881 | ₩187,107 | +0.53% | 10.2만 |
|---|
| 2026.04.23 | ₩186,143 | ₩186,572 | ₩180,588 | ₩183,024 | -1.68% | 11.4만 |
|---|
| 2026.04.22 | ₩186,505 | ₩189,022 | ₩186,492 | ₩188,834 | +1.25% | 7.7만 |
|---|
| 2026.04.21 | ₩187,134 | ₩188,419 | ₩183,011 | ₩183,105 | -2.15% | 13.4만 |
|---|
| 2026.04.20 | ₩184,550 | ₩186,813 | ₩182,663 | ₩186,625 | +1.12% | 10.2만 |
|---|
| 2026.04.17 | ₩186,264 | ₩188,861 | ₩185,487 | ₩186,224 | -0.02% | 13만 |
|---|
| 2026.04.16 | ₩183,319 | ₩184,376 | ₩180,085 | ₩184,042 | +0.39% | 31.9만 |
|---|
| 2026.04.15 | ₩177,308 | ₩182,087 | ₩176,733 | ₩181,967 | +2.63% | 13.2만 |
|---|
| 2026.04.14 | ₩172,877 | ₩176,184 | ₩172,877 | ₩175,287 | +1.39% | 8.1만 |
|---|
| 2026.04.13 | ₩164,095 | ₩170,307 | ₩164,095 | ₩170,146 | +3.69% | 7.7만 |
|---|
| 2026.04.10 | ₩165,287 | ₩165,836 | ₩162,971 | ₩165,247 | -0.02% | 6.2만 |
|---|
| 2026.04.09 | ₩166,612 | ₩166,666 | ₩162,101 | ₩163,935 | -1.61% | 12.1만 |
|---|
| 2026.04.08 | ₩172,609 | ₩173,801 | ₩166,090 | ₩167,188 | -3.14% | 12.6만 |
|---|
| 2026.04.07 | ₩161,887 | ₩164,296 | ₩159,932 | ₩163,814 | +1.19% | 9.2만 |
|---|
| 2026.04.06 | ₩163,895 | ₩165,635 | ₩162,248 | ₩163,707 | -0.11% | 11.1만 |
|---|
| 2026.04.02 | ₩157,576 | ₩162,783 | ₩155,983 | ₩162,783 | +3.30% | 12.4만 |
|---|
| 2026.04.01 | ₩164,028 | ₩164,457 | ₩161,103 | ₩162,355 | -1.02% | 12만 |
|---|
| 2026.03.31 | ₩155,354 | ₩161,833 | ₩155,354 | ₩161,458 | +3.93% | 12.1만 |
|---|
| 2026.03.30 | ₩156,733 | ₩156,786 | ₩151,753 | ₩153,212 | -2.25% | 8.9만 |
|---|
| 2026.03.27 | ₩158,506 | ₩158,506 | ₩154,296 | ₩154,939 | -2.25% | 16.1만 |
|---|
| 2026.03.26 | ₩164,336 | ₩167,040 | ₩160,722 | ₩160,789 | -2.16% | 14만 |
|---|
| 2026.03.25 | ₩168,473 | ₩170,963 | ₩166,585 | ₩167,295 | -0.70% | 10.8만 |
|---|
| 2026.03.24 | ₩169,169 | ₩169,664 | ₩163,359 | ₩164,310 | -2.87% | 13.6만 |
|---|
| 2026.03.23 | ₩168,834 | ₩172,368 | ₩168,393 | ₩170,186 | +0.80% | 11.3만 |
|---|
| 2026.03.20 | ₩170,133 | ₩170,133 | ₩165,180 | ₩166,492 | -2.14% | 11만 |
|---|
| 2026.03.19 | ₩168,888 | ₩171,632 | ₩168,018 | ₩170,360 | +0.87% | 7.7만 |
|---|
| 2026.03.18 | ₩173,848 | ₩175,338 | ₩172,208 | ₩172,208 | -0.94% | 6.1만 |
|---|
| 2026.03.17 | ₩173,600 | ₩176,478 | ₩173,546 | ₩175,434 | +1.06% | 6만 |
|---|
| 2026.03.16 | ₩172,328 | ₩174,711 | ₩172,248 | ₩173,747 | +0.82% | 7.7만 |
|---|
| 2026.03.13 | ₩172,596 | ₩174,028 | ₩168,232 | ₩168,834 | -2.18% | 5.3만 |
|---|
| 2026.03.12 | ₩173,038 | ₩174,805 | ₩170,039 | ₩170,119 | -1.69% | 4.7만 |
|---|
| 2026.03.11 | ₩174,336 | ₩177,375 | ₩172,998 | ₩174,751 | +0.24% | 6.2만 |
|---|
| 2026.03.10 | ₩175,434 | ₩176,036 | ₩172,810 | ₩173,306 | -1.21% | 7.7만 |
|---|
| 2026.03.09 | ₩169,249 | ₩175,086 | ₩168,828 | ₩174,283 | +2.97% | 11.5만 |
|---|
| 2026.03.06 | ₩171,030 | ₩173,346 | ₩170,240 | ₩170,963 | -0.04% | 12만 |
|---|
| 2026.03.05 | ₩174,002 | ₩177,870 | ₩172,476 | ₩174,952 | +0.55% | 11.5만 |
|---|
| 2026.03.04 | ₩170,749 | ₩176,050 | ₩170,749 | ₩175,193 | +2.60% | 13.8만 |
|---|
| 2026.03.03 | ₩164,912 | ₩169,892 | ₩162,128 | ₩168,473 | +2.16% | 24.7만 |
|---|
| 2026.03.02 | ₩163,239 | ₩170,655 | ₩163,239 | ₩170,293 | +4.32% | 16.7만 |
|---|
| 2026.02.27 | ₩166,987 | ₩168,085 | ₩165,541 | ₩167,268 | +0.17% | 17.3만 |
|---|
| 2026.02.26 | ₩169,517 | ₩171,030 | ₩167,630 | ₩170,481 | +0.57% | 13.2만 |
|---|
| 2026.02.25 | ₩166,398 | ₩170,708 | ₩166,036 | ₩170,146 | +2.25% | 25.7만 |
|---|
| 2026.02.24 | ₩159,089 | ₩163,667 | ₩158,593 | ₩163,547 | +2.80% | 15.2만 |
|---|
| 2026.02.23 | ₩163,332 | ₩163,332 | ₩158,339 | ₩159,464 | -2.37% | 11만 |
|---|
| 2026.02.20 | ₩164,879 | ₩168,567 | ₩164,805 | ₩165,709 | +0.50% | 18.8만 |
|---|
| 2026.02.19 | ₩164,704 | ₩166,599 | ₩163,667 | ₩166,599 | +1.15% | 8만 |
|---|
| 2026.02.18 | ₩163,747 | ₩167,757 | ₩161,525 | ₩165,488 | +1.06% | 8.6만 |
|---|
| 2026.02.17 | ₩163,279 | ₩165,327 | ₩159,990 | ₩163,761 | +0.30% | 15.5만 |
|---|
| 2026.02.13 | ₩163,573 | ₩166,911 | ₩162,101 | ₩164,979 | +0.86% | 14.8만 |
|---|
| 2026.02.12 | ₩169,028 | ₩169,028 | ₩159,785 | ₩161,713 | -4.33% | 20만 |
|---|
| 2026.02.11 | ₩172,382 | ₩172,382 | ₩164,751 | ₩168,232 | -2.41% | 18.1만 |
|---|
| 2026.02.10 | ₩172,034 | ₩174,015 | ₩170,976 | ₩171,967 | -0.04% | 28.7만 |
|---|
| 2026.02.09 | ₩165,702 | ₩172,502 | ₩165,073 | ₩171,244 | +3.34% | 12.7만 |
|---|
| 2026.02.06 | ₩161,438 | ₩166,666 | ₩161,284 | ₩165,970 | +2.81% | 23.3만 |
|---|
| 2026.02.05 | ₩163,158 | ₩165,099 | ₩156,398 | ₩157,308 | -3.59% | 21.5만 |
|---|
| 2026.02.04 | ₩172,235 | ₩172,235 | ₩164,310 | ₩166,866 | -3.12% | 34.7만 |
|---|
| 2026.02.03 | ₩181,579 | ₩181,579 | ₩171,204 | ₩175,380 | -3.41% | 31만 |
|---|
| 2026.02.02 | ₩180,521 | ₩183,105 | ₩180,012 | ₩180,293 | -0.13% | 20만 |
|---|
| 2026.01.30 | ₩187,362 | ₩188,098 | ₩182,047 | ₩183,279 | -2.18% | 24.1만 |
|---|
| 2026.01.29 | ₩193,774 | ₩193,774 | ₩186,301 | ₩189,597 | -2.16% | 15.3만 |
|---|
| 2026.01.28 | ₩195,876 | ₩197,696 | ₩193,439 | ₩194,082 | -0.92% | 13.3만 |
|---|
| 2026.01.27 | ₩196,277 | ₩196,277 | ₩193,948 | ₩194,925 | -0.69% | 11.8만 |
|---|
| 2026.01.26 | ₩194,678 | ₩196,237 | ₩194,537 | ₩194,537 | -0.07% | 14.6만 |
|---|
| 2026.01.23 | ₩195,300 | ₩197,241 | ₩194,443 | ₩195,481 | +0.09% | 11.7만 |
|---|
| 2026.01.22 | ₩195,688 | ₩195,818 | ₩193,894 | ₩194,831 | -0.44% | 29.6만 |
|---|
| 2026.01.21 | ₩192,636 | ₩194,933 | ₩190,055 | ₩193,466 | +0.43% | 21.8만 |
|---|
| 2026.01.20 | ₩193,185 | ₩195,447 | ₩191,130 | ₩191,632 | -0.80% | 23.3만 |
|---|
| 2026.01.16 | ₩200,936 | ₩200,989 | ₩198,111 | ₩198,914 | -1.01% | 12.7만 |
|---|
| 2026.01.15 | ₩203,680 | ₩203,841 | ₩199,584 | ₩199,865 | -1.87% | 13.2만 |
|---|
| 2026.01.14 | ₩203,760 | ₩204,216 | ₩200,307 | ₩202,268 | -0.73% | 13.5만 |
|---|
| 2026.01.13 | ₩203,332 | ₩204,557 | ₩201,244 | ₩204,028 | +0.34% | 15만 |
|---|
| 2026.01.12 | ₩198,553 | ₩203,760 | ₩198,261 | ₩202,890 | +2.18% | 19.5만 |
|---|
| 2026.01.09 | ₩200,869 | ₩201,190 | ₩197,458 | ₩199,597 | -0.63% | 14.4만 |
|---|
| 2026.01.08 | ₩201,190 | ₩201,190 | ₩198,526 | ₩200,347 | -0.42% | 13.8만 |
|---|
| 2026.01.07 | ₩202,944 | ₩203,383 | ₩200,588 | ₩201,297 | -0.81% | 8.9만 |
|---|
| 2026.01.06 | ₩205,501 | ₩205,501 | ₩201,244 | ₩203,774 | -0.84% | 24.1만 |
|---|
| 2026.01.05 | ₩202,703 | ₩206,451 | ₩202,416 | ₩205,179 | +1.22% | 26.6만 |
|---|
| 2026.01.02 | ₩200,347 | ₩201,230 | ₩197,609 | ₩199,624 | -0.36% | 9.9만 |
|---|
| 2025.12.31 | ₩200,133 | ₩200,133 | ₩197,348 | ₩197,763 | -1.18% | 10만 |
|---|
| 2025.12.30 | ₩201,485 | ₩202,395 | ₩199,664 | ₩199,664 | -0.90% | 9.3만 |
|---|
| 2025.12.29 | ₩200,561 | ₩202,797 | ₩200,159 | ₩201,190 | +0.31% | 14만 |
|---|
| 2025.12.26 | ₩203,948 | ₩204,577 | ₩201,605 | ₩203,078 | -0.43% | 6.2만 |
|---|
| 2025.12.24 | ₩206,465 | ₩207,000 | ₩205,246 | ₩206,799 | +0.16% | 5.9만 |
|---|
| 2025.12.23 | ₩207,375 | ₩207,529 | ₩204,416 | ₩206,532 | -0.41% | 12.9만 |
|---|
| 2025.12.22 | ₩209,811 | ₩211,311 | ₩208,312 | ₩208,540 | -0.61% | 12.2만 |
|---|
| 2025.12.19 | ₩204,671 | ₩207,910 | ₩204,671 | ₩206,893 | +1.09% | 12.9만 |
|---|
| 2025.12.18 | ₩204,296 | ₩206,759 | ₩202,194 | ₩202,194 | -1.03% | 10.7만 |
|---|
| 2025.12.17 | ₩206,465 | ₩207,629 | ₩199,396 | ₩199,463 | -3.39% | 18.9만 |
|---|
| 2025.12.16 | ₩202,743 | ₩206,050 | ₩202,261 | ₩206,050 | +1.63% | 7.7만 |
|---|
| 2025.12.15 | ₩207,870 | ₩208,821 | ₩202,783 | ₩202,783 | -2.45% | 19만 |
|---|
| 2025.12.12 | ₩211,779 | ₩213,064 | ₩205,300 | ₩207,522 | -2.01% | 18.7만 |
|---|
| 2025.12.11 | ₩212,341 | ₩212,756 | ₩209,396 | ₩212,007 | -0.16% | 17.3만 |
|---|
| 2025.12.10 | ₩212,797 | ₩216,023 | ₩210,963 | ₩213,881 | +0.51% | 11.6만 |
|---|
| 2025.12.09 | ₩208,071 | ₩213,921 | ₩207,736 | ₩212,810 | +2.28% | 14.2만 |
|---|
| 2025.12.08 | ₩209,825 | ₩210,467 | ₩207,643 | ₩209,932 | +0.05% | 8.5만 |
|---|
| 2025.12.05 | ₩208,526 | ₩211,226 | ₩207,904 | ₩208,593 | +0.03% | 9.9만 |
|---|
| 2025.12.04 | ₩206,719 | ₩209,249 | ₩204,818 | ₩209,062 | +1.13% | 9.6만 |
|---|
| 2025.12.03 | ₩203,145 | ₩206,933 | ₩201,461 | ₩206,170 | +1.49% | 13.6만 |
|---|
| 2025.12.02 | ₩202,275 | ₩205,795 | ₩202,047 | ₩203,131 | +0.42% | 18.2만 |
|---|
| 2025.12.01 | ₩199,878 | ₩201,398 | ₩197,603 | ₩200,139 | +0.13% | 11.3만 |
|---|
| 2025.11.28 | ₩202,676 | ₩204,631 | ₩202,596 | ₩204,015 | +0.66% | 5.2만 |
|---|
| 2025.11.26 | ₩199,450 | ₩201,552 | ₩198,024 | ₩201,030 | +0.79% | 13.6만 |
|---|
| 2025.11.25 | ₩194,644 | ₩197,549 | ₩190,967 | ₩197,442 | +1.44% | 10.3만 |
|---|
| 2025.11.24 | ₩191,485 | ₩197,455 | ₩191,458 | ₩196,933 | +2.85% | 58.5만 |
|---|
| 2025.11.21 | ₩189,002 | ₩192,141 | ₩183,401 | ₩189,209 | +0.11% | 20.5만 |
|---|
| 2025.11.20 | ₩201,819 | ₩202,154 | ₩188,192 | ₩188,620 | -6.54% | 46.8만 |
|---|
| 2025.11.19 | ₩199,624 | ₩200,997 | ₩194,849 | ₩197,241 | -1.19% | 15.2만 |
|---|
| 2025.11.18 | ₩198,433 | ₩202,154 | ₩196,398 | ₩199,450 | +0.51% | 28.8만 |
|---|
| 2025.11.17 | ₩204,671 | ₩206,920 | ₩198,928 | ₩200,655 | -1.96% | 13.6만 |
|---|
| 2025.11.14 | ₩201,632 | ₩210,106 | ₩200,467 | ₩206,291 | +2.31% | 20.6만 |
|---|
| 2025.11.13 | ₩216,170 | ₩216,398 | ₩206,095 | ₩207,375 | -4.07% | 14.5만 |
|---|
| 2025.11.12 | ₩221,980 | ₩222,462 | ₩217,379 | ₩218,486 | -1.57% | 13.5만 |
|---|
| 2025.11.11 | ₩221,297 | ₩222,181 | ₩219,195 | ₩219,784 | -0.68% | 10.9만 |
|---|
| 2025.11.10 | ₩223,707 | ₩224,584 | ₩221,578 | ₩223,680 | -0.01% | 16.6만 |
|---|
| 2025.11.07 | ₩212,556 | ₩217,536 | ₩208,955 | ₩217,509 | +2.33% | 25.4만 |
|---|
| 2025.11.06 | ₩226,237 | ₩226,237 | ₩215,902 | ₩216,444 | -4.33% | 26.5만 |
|---|
| 2025.11.05 | ₩224,497 | ₩227,562 | ₩222,594 | ₩225,983 | +0.66% | 13.3만 |
|---|
| 2025.11.04 | ₩226,946 | ₩230,240 | ₩222,676 | ₩222,877 | -1.79% | 19.1만 |
|---|
| 2025.11.03 | ₩237,642 | ₩237,642 | ₩232,475 | ₩234,296 | -1.41% | 16.5만 |
|---|
| 2025.10.31 | ₩234,644 | ₩239,195 | ₩234,108 | ₩236,812 | +0.92% | 49.7만 |
|---|
| 2025.10.30 | ₩235,581 | ₩235,675 | ₩229,691 | ₩229,851 | -2.43% | 11.7만 |
|---|
| 2025.10.29 | ₩241,471 | ₩241,471 | ₩236,835 | ₩239,396 | -0.86% | 12.8만 |
|---|
| 2025.10.28 | ₩242,448 | ₩243,017 | ₩240,501 | ₩240,547 | -0.78% | 18.3만 |
|---|
| 2025.10.27 | ₩240,012 | ₩243,144 | ₩239,048 | ₩241,752 | +0.73% | 32.2만 |
|---|
| 2025.10.24 | ₩234,898 | ₩236,839 | ₩232,261 | ₩235,568 | +0.28% | 21.5만 |
|---|
| 2025.10.23 | ₩226,357 | ₩231,873 | ₩225,969 | ₩231,391 | +2.22% | 13.7만 |
|---|
| 2025.10.22 | ₩230,614 | ₩230,614 | ₩221,029 | ₩225,514 | -2.21% | 21.7만 |
|---|
| 2025.10.21 | ₩232,261 | ₩234,376 | ₩230,132 | ₩231,926 | -0.14% | 12.3만 |
|---|
| 2025.10.20 | ₩230,969 | ₩234,215 | ₩230,896 | ₩232,984 | +0.87% | 10.6만 |
|---|
| 2025.10.17 | ₩224,898 | ₩228,914 | ₩223,921 | ₩228,017 | +1.39% | 69만 |
|---|
| 2025.10.16 | ₩234,630 | ₩235,588 | ₩227,402 | ₩228,633 | -2.56% | 60.9만 |
|---|
| 2025.10.15 | ₩233,921 | ₩236,143 | ₩229,751 | ₩233,439 | -0.21% | 17.4만 |
|---|
| 2025.10.14 | ₩228,191 | ₩233,499 | ₩225,059 | ₩230,454 | +0.99% | 18.9만 |
|---|
| 2025.10.13 | ₩233,841 | ₩234,202 | ₩229,677 | ₩233,493 | -0.15% | 16.4만 |
|---|
| 2025.10.10 | ₩242,770 | ₩244,978 | ₩228,406 | ₩228,780 | -5.76% | 44.2만 |
|---|