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 | ₩222,698 | ₩224,857 | ₩221,826 | ₩224,146 | +0.65% | 23.6만 |
| 2026.10.08 | ₩221,679 | ₩222,738 | ₩218,326 | ₩220,043 | -0.74% | 18.7만 |
| 2026.10.07 | ₩220,660 | ₩221,679 | ₩219,761 | ₩221,679 | +0.46% | 4만 |
| 2026.10.06 | ₩224,187 | ₩225,968 | ₩223,436 | ₩224,401 | +0.10% | 6.2만 |
| 2026.10.05 | ₩219,345 | ₩223,288 | ₩219,345 | ₩222,484 | +1.43% | 17만 |
| 2026.10.02 | ₩218,849 | ₩220,877 | ₩217,495 | ₩218,447 | -0.18% | 22.2만 |
| 2026.10.01 | ₩216,462 | ₩216,730 | ₩214,303 | ₩215,242 | -0.56% | 6.8만 |
| 2026.09.30 | ₩217,294 | ₩217,390 | ₩214,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,759 |
| -1.17% |
| 3.7만 |
| 2026.09.29 | ₩216,784 | ₩216,784 | ₩215,443 | ₩216,046 | -0.34% | 2.3만 |
|---|
| 2026.09.28 | ₩216,610 | ₩217,535 | ₩214,209 | ₩215,336 | -0.59% | 4.1만 |
|---|
| 2026.09.25 | ₩222,269 | ₩222,269 | ₩218,930 | ₩219,775 | -1.12% | 3.8만 |
|---|
| 2026.09.24 | ₩218,501 | ₩222,604 | ₩217,924 | ₩221,800 | +1.51% | 8.1만 |
|---|
| 2026.09.23 | ₩221,746 | ₩223,100 | ₩219,426 | ₩219,815 | -0.87% | 8.8만 |
|---|
| 2026.09.22 | ₩222,108 | ₩223,503 | ₩221,585 | ₩222,470 | +0.16% | 6.5만 |
|---|
| 2026.09.21 | ₩217,253 | ₩222,309 | ₩217,185 | ₩221,598 | +2.00% | 10.1만 |
|---|
| 2026.09.18 | ₩211,514 | ₩213,351 | ₩211,278 | ₩213,203 | +0.80% | 6.4만 |
|---|
| 2026.09.17 | ₩209,113 | ₩210,561 | ₩208,134 | ₩210,561 | +0.69% | 4.6만 |
|---|
| 2026.09.16 | ₩207,732 | ₩208,268 | ₩203,916 | ₩205,680 | -0.99% | 5.6만 |
|---|
| 2026.09.15 | ₩209,649 | ₩210,012 | ₩206,578 | ₩207,370 | -1.09% | 7.3만 |
|---|
| 2026.09.14 | ₩207,544 | ₩213,498 | ₩207,544 | ₩212,640 | +2.46% | 7.4만 |
|---|
| 2026.09.11 | ₩208,925 | ₩211,755 | ₩208,456 | ₩208,523 | -0.19% | 5.2만 |
|---|
| 2026.09.10 | ₩205,908 | ₩209,435 | ₩205,894 | ₩207,490 | +0.77% | 5만 |
|---|
| 2026.09.09 | ₩212,922 | ₩213,311 | ₩209,354 | ₩209,354 | -1.68% | 5.8만 |
|---|
| 2026.09.08 | ₩213,257 | ₩214,209 | ₩211,319 | ₩211,970 | -0.60% | 4.2만 |
|---|
| 2026.09.04 | ₩211,835 | ₩214,451 | ₩211,835 | ₩213,109 | +0.60% | 4.8만 |
|---|
| 2026.09.03 | ₩208,523 | ₩215,859 | ₩208,523 | ₩215,121 | +3.16% | 11.4만 |
|---|
| 2026.09.02 | ₩204,178 | ₩205,975 | ₩203,514 | ₩204,889 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩207,343 | ₩207,464 | ₩203,641 | ₩204,486 | -1.38% | 3.3만 |
|---|
| 2026.08.31 | ₩207,195 | ₩211,479 | ₩206,632 | ₩210,655 | +1.67% | 4.4만 |
|---|
| 2026.08.28 | ₩211,312 | ₩212,653 | ₩207,906 | ₩208,121 | -1.51% | 7.2만 |
|---|
| 2026.08.27 | ₩210,602 | ₩213,606 | ₩209,743 | ₩212,560 | +0.93% | 6.4만 |
|---|
| 2026.08.26 | ₩206,578 | ₩209,073 | ₩206,578 | ₩207,893 | +0.64% | 3.1만 |
|---|
| 2026.08.25 | ₩206,076 | ₩209,580 | ₩206,076 | ₩208,697 | +1.27% | 3.1만 |
|---|
| 2026.08.24 | ₩207,396 | ₩208,925 | ₩205,177 | ₩205,398 | -0.96% | 4.5만 |
|---|
| 2026.08.21 | ₩206,203 | ₩208,856 | ₩205,646 | ₩208,523 | +1.13% | 5.8만 |
|---|
| 2026.08.20 | ₩203,869 | ₩203,869 | ₩201,697 | ₩203,011 | -0.42% | 5.2만 |
|---|
| 2026.08.19 | ₩200,597 | ₩204,245 | ₩198,834 | ₩202,314 | +0.86% | 4.3만 |
|---|
| 2026.08.18 | ₩200,973 | ₩201,831 | ₩199,216 | ₩199,538 | -0.71% | 2.9만 |
|---|
| 2026.08.17 | ₩204,446 | ₩205,666 | ₩204,017 | ₩204,017 | -0.21% | 4.5만 |
|---|
| 2026.08.14 | ₩206,364 | ₩206,404 | ₩204,030 | ₩204,312 | -0.99% | 4.1만 |
|---|
| 2026.08.13 | ₩201,764 | ₩207,464 | ₩201,764 | ₩206,605 | +2.40% | 7.2만 |
|---|
| 2026.08.12 | ₩203,118 | ₩203,118 | ₩200,718 | ₩202,676 | -0.22% | 5.2만 |
|---|
| 2026.08.11 | ₩201,469 | ₩201,737 | ₩199,203 | ₩201,040 | -0.21% | 4.3만 |
|---|
| 2026.08.10 | ₩197,593 | ₩201,272 | ₩197,593 | ₩200,597 | +1.52% | 5.2만 |
|---|
| 2026.08.07 | ₩195,112 | ₩198,653 | ₩195,005 | ₩198,371 | +1.67% | 5만 |
|---|
| 2026.08.06 | ₩191,116 | ₩194,147 | ₩190,904 | ₩192,397 | +0.67% | 3.5만 |
|---|
| 2026.08.05 | ₩197,137 | ₩197,962 | ₩194,857 | ₩194,857 | -1.16% | 3.3만 |
|---|
| 2026.08.04 | ₩190,392 | ₩197,540 | ₩190,392 | ₩197,164 | +3.56% | 7.3만 |
|---|
| 2026.08.03 | ₩183,230 | ₩189,520 | ₩182,077 | ₩188,917 | +3.10% | 8.4만 |
|---|
| 2026.07.31 | ₩185,778 | ₩186,704 | ₩180,656 | ₩183,512 | -1.22% | 4.4만 |
|---|
| 2026.07.30 | ₩183,204 | ₩186,006 | ₩182,479 | ₩185,403 | +1.20% | 4.4만 |
|---|
| 2026.07.29 | ₩183,740 | ₩186,623 | ₩180,602 | ₩180,776 | -1.61% | 6.8만 |
|---|
| 2026.07.28 | ₩183,043 | ₩185,985 | ₩179,703 | ₩184,330 | +0.70% | 5.6만 |
|---|
| 2026.07.27 | ₩185,832 | ₩186,681 | ₩182,386 | ₩185,685 | -0.08% | 5.9만 |
|---|
| 2026.07.24 | ₩185,872 | ₩185,872 | ₩181,715 | ₩183,378 | -1.34% | 6.3만 |
|---|
| 2026.07.23 | ₩188,849 | ₩189,614 | ₩183,952 | ₩185,671 | -1.68% | 7.1만 |
|---|
| 2026.07.22 | ₩194,147 | ₩195,402 | ₩191,974 | ₩192,041 | -1.08% | 4.8만 |
|---|
| 2026.07.21 | ₩193,731 | ₩196,802 | ₩193,731 | ₩196,467 | +1.41% | 5.1만 |
|---|
| 2026.07.20 | ₩191,807 | ₩194,616 | ₩190,620 | ₩191,491 | -0.16% | 11.3만 |
|---|
| 2026.07.17 | ₩187,750 | ₩191,907 | ₩185,926 | ₩190,110 | +1.26% | 6.8만 |
|---|
| 2026.07.16 | ₩197,258 | ₩197,258 | ₩192,445 | ₩193,503 | -1.90% | 7.9만 |
|---|
| 2026.07.15 | ₩200,691 | ₩201,791 | ₩196,601 | ₩198,653 | -1.02% | 7.1만 |
|---|
| 2026.07.14 | ₩196,225 | ₩199,685 | ₩196,225 | ₩199,042 | +1.44% | 7.9만 |
|---|
| 2026.07.13 | ₩196,333 | ₩198,492 | ₩194,992 | ₩195,769 | -0.29% | 6.4만 |
|---|
| 2026.07.10 | ₩201,429 | ₩202,005 | ₩197,057 | ₩199,042 | -1.19% | 43.3만 |
|---|
| 2026.07.09 | ₩195,166 | ₩200,544 | ₩195,166 | ₩200,544 | +2.76% | 9.3만 |
|---|
| 2026.07.08 | ₩194,214 | ₩195,635 | ₩192,055 | ₩195,622 | +0.73% | 2.9만 |
|---|
| 2026.07.07 | ₩199,028 | ₩199,916 | ₩195,796 | ₩197,432 | -0.80% | 5.7만 |
|---|
| 2026.07.06 | ₩194,388 | ₩202,099 | ₩194,308 | ₩201,161 | +3.48% | 10.8만 |
|---|
| 2026.07.02 | ₩197,312 | ₩199,840 | ₩193,342 | ₩194,697 | -1.33% | 7.5만 |
|---|
| 2026.07.01 | ₩193,905 | ₩199,135 | ₩193,637 | ₩196,400 | +1.29% | 6.8만 |
|---|
| 2026.06.30 | ₩191,491 | ₩194,992 | ₩191,049 | ₩194,267 | +1.45% | 4.6만 |
|---|
| 2026.06.29 | ₩189,077 | ₩193,463 | ₩187,750 | ₩193,141 | +2.15% | 5.4만 |
|---|
| 2026.06.26 | ₩180,454 | ₩187,079 | ₩180,454 | ₩186,704 | +3.46% | 4.9만 |
|---|
| 2026.06.25 | ₩187,173 | ₩187,173 | ₩181,561 | ₩181,970 | -2.78% | 6.4만 |
|---|
| 2026.06.24 | ₩187,321 | ₩188,984 | ₩184,531 | ₩185,711 | -0.86% | 7.5만 |
|---|
| 2026.06.23 | ₩186,918 | ₩190,767 | ₩186,342 | ₩188,689 | +0.95% | 9.5만 |
|---|
| 2026.06.22 | ₩193,127 | ₩199,030 | ₩191,505 | ₩192,135 | -0.51% | 11.5만 |
|---|
| 2026.06.18 | ₩195,448 | ₩196,641 | ₩191,989 | ₩196,641 | +0.61% | 7.1만 |
|---|
| 2026.06.17 | ₩196,145 | ₩198,747 | ₩192,792 | ₩193,127 | -1.54% | 10만 |
|---|
| 2026.06.16 | ₩197,352 | ₩199,524 | ₩195,126 | ₩195,729 | -0.82% | 9.1만 |
|---|
| 2026.06.15 | ₩195,126 | ₩199,176 | ₩193,583 | ₩197,727 | +1.33% | 8.8만 |
|---|
| 2026.06.12 | ₩187,830 | ₩189,748 | ₩183,485 | ₩189,466 | +0.87% | 10만 |
|---|
| 2026.06.11 | ₩183,673 | ₩188,152 | ₩180,964 | ₩187,830 | +2.26% | 10만 |
|---|
| 2026.06.10 | ₩183,378 | ₩187,830 | ₩181,849 | ₩181,956 | -0.78% | 5.9만 |
|---|
| 2026.06.09 | ₩189,419 | ₩191,686 | ₩179,703 | ₩185,980 | -1.82% | 9만 |
|---|
| 2026.06.08 | ₩189,037 | ₩190,432 | ₩187,026 | ₩189,145 | +0.06% | 6.8만 |
|---|
| 2026.06.05 | ₩193,034 | ₩193,208 | ₩183,324 | ₩184,974 | -4.18% | 17.8만 |
|---|
| 2026.06.04 | ₩194,187 | ₩197,660 | ₩193,396 | ₩196,400 | +1.14% | 6.7만 |
|---|
| 2026.06.03 | ₩201,295 | ₩201,295 | ₩196,172 | ₩196,561 | -2.35% | 8.9만 |
|---|
| 2026.06.02 | ₩203,896 | ₩204,439 | ₩201,161 | ₩202,595 | -0.64% | 10.2만 |
|---|
| 2026.06.01 | ₩203,360 | ₩207,960 | ₩202,837 | ₩206,766 | +1.68% | 10.7만 |
|---|
| 2026.05.29 | ₩201,174 | ₩205,841 | ₩200,611 | ₩205,170 | +1.99% | 16.3만 |
|---|
| 2026.05.28 | ₩195,407 | ₩201,456 | ₩194,737 | ₩201,456 | +3.10% | 11.1만 |
|---|
| 2026.05.27 | ₩195,474 | ₩197,701 | ₩195,474 | ₩196,011 | +0.27% | 15.9만 |
|---|
| 2026.05.26 | ₩195,957 | ₩197,560 | ₩194,951 | ₩195,836 | -0.06% | 12.7만 |
|---|
| 2026.05.22 | ₩196,266 | ₩197,821 | ₩194,536 | ₩194,831 | -0.73% | 7.1만 |
|---|
| 2026.05.21 | ₩192,698 | ₩196,378 | ₩192,249 | ₩194,965 | +1.18% | 9.4만 |
|---|
| 2026.05.20 | ₩191,062 | ₩194,281 | ₩190,003 | ₩194,187 | +1.64% | 11.5만 |
|---|
| 2026.05.19 | ₩190,123 | ₩191,907 | ₩188,300 | ₩189,574 | -0.29% | 7.9만 |
|---|
| 2026.05.18 | ₩191,324 | ₩194,093 | ₩189,466 | ₩191,840 | +0.27% | 10.1만 |
|---|
| 2026.05.15 | ₩193,905 | ₩195,153 | ₩191,257 | ₩191,921 | -1.02% | 13만 |
|---|
| 2026.05.14 | ₩194,589 | ₩199,980 | ₩193,829 | ₩198,009 | +1.76% | 17.7만 |
|---|
| 2026.05.13 | ₩195,508 | ₩197,124 | ₩191,411 | ₩195,488 | -0.01% | 7.9만 |
|---|
| 2026.05.12 | ₩197,110 | ₩198,029 | ₩191,921 | ₩195,340 | -0.90% | 21.2만 |
|---|
| 2026.05.11 | ₩196,708 | ₩200,725 | ₩195,796 | ₩199,591 | +1.47% | 12.4만 |
|---|
| 2026.05.08 | ₩194,844 | ₩197,298 | ₩193,114 | ₩196,990 | +1.10% | 9.8만 |
|---|
| 2026.05.07 | ₩197,084 | ₩197,929 | ₩193,262 | ₩195,488 | -0.81% | 10.8만 |
|---|
| 2026.05.06 | ₩193,597 | ₩195,910 | ₩192,517 | ₩195,716 | +1.09% | 10.6만 |
|---|
| 2026.05.05 | ₩192,504 | ₩192,712 | ₩189,909 | ₩189,963 | -1.32% | 9.8만 |
|---|
| 2026.05.04 | ₩189,185 | ₩193,543 | ₩189,185 | ₩191,706 | +1.33% | 17.8만 |
|---|
| 2026.05.01 | ₩184,692 | ₩188,608 | ₩184,692 | ₩187,790 | +1.68% | 7.4만 |
|---|
| 2026.04.30 | ₩183,043 | ₩184,719 | ₩180,629 | ₩183,713 | +0.37% | 6.4만 |
|---|
| 2026.04.29 | ₩181,635 | ₩182,117 | ₩179,180 | ₩181,675 | +0.02% | 8.4만 |
|---|
| 2026.04.28 | ₩181,903 | ₩184,397 | ₩181,366 | ₩182,909 | +0.55% | 9.2만 |
|---|
| 2026.04.27 | ₩185,946 | ₩186,623 | ₩184,853 | ₩185,738 | -0.11% | 9만 |
|---|
| 2026.04.24 | ₩186,462 | ₩187,441 | ₩184,209 | ₩187,441 | +0.53% | 10.2만 |
|---|
| 2026.04.23 | ₩186,476 | ₩186,905 | ₩180,910 | ₩183,351 | -1.68% | 11.4만 |
|---|
| 2026.04.22 | ₩186,838 | ₩189,359 | ₩186,824 | ₩189,171 | +1.25% | 7.7만 |
|---|
| 2026.04.21 | ₩187,468 | ₩188,756 | ₩183,338 | ₩183,432 | -2.15% | 13.4만 |
|---|
| 2026.04.20 | ₩184,880 | ₩187,146 | ₩182,989 | ₩186,959 | +1.12% | 10.2만 |
|---|
| 2026.04.17 | ₩186,596 | ₩189,198 | ₩185,819 | ₩186,556 | -0.02% | 13만 |
|---|
| 2026.04.16 | ₩183,646 | ₩184,706 | ₩180,406 | ₩184,370 | +0.39% | 31.9만 |
|---|
| 2026.04.15 | ₩177,625 | ₩182,412 | ₩177,048 | ₩182,292 | +2.63% | 13.2만 |
|---|
| 2026.04.14 | ₩173,186 | ₩176,498 | ₩173,186 | ₩175,600 | +1.39% | 8.1만 |
|---|
| 2026.04.13 | ₩164,388 | ₩170,611 | ₩164,388 | ₩170,450 | +3.69% | 7.7만 |
|---|
| 2026.04.10 | ₩165,582 | ₩166,132 | ₩163,262 | ₩165,542 | -0.02% | 6.2만 |
|---|
| 2026.04.09 | ₩166,910 | ₩166,963 | ₩162,390 | ₩164,227 | -1.61% | 12.1만 |
|---|
| 2026.04.08 | ₩172,918 | ₩174,111 | ₩166,387 | ₩167,486 | -3.14% | 12.6만 |
|---|
| 2026.04.07 | ₩162,176 | ₩164,590 | ₩160,218 | ₩164,107 | +1.19% | 9.2만 |
|---|
| 2026.04.06 | ₩164,187 | ₩165,931 | ₩162,538 | ₩163,999 | -0.11% | 11.1만 |
|---|
| 2026.04.02 | ₩157,857 | ₩163,074 | ₩156,261 | ₩163,074 | +3.30% | 12.4만 |
|---|
| 2026.04.01 | ₩164,321 | ₩164,750 | ₩161,391 | ₩162,645 | -1.02% | 12만 |
|---|
| 2026.03.31 | ₩155,631 | ₩162,122 | ₩155,631 | ₩161,746 | +3.93% | 12.1만 |
|---|
| 2026.03.30 | ₩157,012 | ₩157,066 | ₩152,024 | ₩153,485 | -2.25% | 8.9만 |
|---|
| 2026.03.27 | ₩158,789 | ₩158,789 | ₩154,572 | ₩155,215 | -2.25% | 16.1만 |
|---|
| 2026.03.26 | ₩164,630 | ₩167,339 | ₩161,009 | ₩161,076 | -2.16% | 14만 |
|---|
| 2026.03.25 | ₩168,774 | ₩171,268 | ₩166,883 | ₩167,594 | -0.70% | 10.8만 |
|---|
| 2026.03.24 | ₩169,471 | ₩169,967 | ₩163,651 | ₩164,603 | -2.87% | 13.6만 |
|---|
| 2026.03.23 | ₩169,136 | ₩172,676 | ₩168,693 | ₩170,490 | +0.80% | 11.3만 |
|---|
| 2026.03.20 | ₩170,437 | ₩170,437 | ₩165,475 | ₩166,789 | -2.14% | 11만 |
|---|
| 2026.03.19 | ₩169,189 | ₩171,939 | ₩168,318 | ₩170,665 | +0.87% | 7.7만 |
|---|
| 2026.03.18 | ₩174,158 | ₩175,651 | ₩172,515 | ₩172,515 | -0.94% | 6.1만 |
|---|
| 2026.03.17 | ₩173,910 | ₩176,793 | ₩173,856 | ₩175,747 | +1.06% | 6만 |
|---|
| 2026.03.16 | ₩172,636 | ₩175,023 | ₩172,555 | ₩174,057 | +0.82% | 7.7만 |
|---|
| 2026.03.13 | ₩172,904 | ₩174,339 | ₩168,532 | ₩169,136 | -2.18% | 5.3만 |
|---|
| 2026.03.12 | ₩173,347 | ₩175,117 | ₩170,343 | ₩170,423 | -1.69% | 4.7만 |
|---|
| 2026.03.11 | ₩174,648 | ₩177,692 | ₩173,306 | ₩175,063 | +0.24% | 6.2만 |
|---|
| 2026.03.10 | ₩175,747 | ₩176,351 | ₩173,119 | ₩173,615 | -1.21% | 7.7만 |
|---|
| 2026.03.09 | ₩169,551 | ₩175,399 | ₩169,129 | ₩174,594 | +2.97% | 11.5만 |
|---|
| 2026.03.06 | ₩171,335 | ₩173,655 | ₩170,544 | ₩171,268 | -0.04% | 12만 |
|---|
| 2026.03.05 | ₩174,312 | ₩178,188 | ₩172,783 | ₩175,264 | +0.55% | 11.5만 |
|---|
| 2026.03.04 | ₩171,053 | ₩176,364 | ₩171,053 | ₩175,506 | +2.60% | 13.8만 |
|---|
| 2026.03.03 | ₩165,206 | ₩170,195 | ₩162,417 | ₩168,774 | +2.16% | 24.7만 |
|---|
| 2026.03.02 | ₩163,530 | ₩170,960 | ₩163,530 | ₩170,598 | +4.32% | 16.7만 |
|---|
| 2026.02.27 | ₩167,285 | ₩168,385 | ₩165,837 | ₩167,567 | +0.17% | 17.3만 |
|---|
| 2026.02.26 | ₩169,820 | ₩171,335 | ₩167,929 | ₩170,785 | +0.57% | 13.2만 |
|---|
| 2026.02.25 | ₩166,695 | ₩171,013 | ₩166,333 | ₩170,450 | +2.25% | 25.7만 |
|---|
| 2026.02.24 | ₩159,373 | ₩163,959 | ₩158,877 | ₩163,839 | +2.80% | 15.2만 |
|---|
| 2026.02.23 | ₩163,624 | ₩163,624 | ₩158,622 | ₩159,748 | -2.37% | 11만 |
|---|
| 2026.02.20 | ₩165,173 | ₩168,868 | ₩165,099 | ₩166,004 | +0.50% | 18.8만 |
|---|
| 2026.02.19 | ₩164,999 | ₩166,896 | ₩163,959 | ₩166,896 | +1.15% | 8만 |
|---|
| 2026.02.18 | ₩164,040 | ₩168,056 | ₩161,814 | ₩165,783 | +1.06% | 8.6만 |
|---|
| 2026.02.17 | ₩163,570 | ₩165,622 | ₩160,275 | ₩164,053 | +0.30% | 15.5만 |
|---|
| 2026.02.13 | ₩163,865 | ₩167,209 | ₩162,390 | ₩165,273 | +0.86% | 14.8만 |
|---|
| 2026.02.12 | ₩169,330 | ₩169,330 | ₩160,070 | ₩162,001 | -4.33% | 20만 |
|---|
| 2026.02.11 | ₩172,690 | ₩172,690 | ₩165,045 | ₩168,532 | -2.41% | 18.1만 |
|---|
| 2026.02.10 | ₩172,341 | ₩174,326 | ₩171,281 | ₩172,274 | -0.04% | 28.7만 |
|---|
| 2026.02.09 | ₩165,998 | ₩172,810 | ₩165,367 | ₩171,550 | +3.34% | 12.7만 |
|---|
| 2026.02.06 | ₩161,726 | ₩166,963 | ₩161,572 | ₩166,266 | +2.81% | 23.3만 |
|---|
| 2026.02.05 | ₩163,450 | ₩165,394 | ₩156,677 | ₩157,589 | -3.59% | 21.5만 |
|---|
| 2026.02.04 | ₩172,542 | ₩172,542 | ₩164,603 | ₩167,164 | -3.12% | 34.7만 |
|---|
| 2026.02.03 | ₩181,903 | ₩181,903 | ₩171,509 | ₩175,694 | -3.41% | 31만 |
|---|
| 2026.02.02 | ₩180,843 | ₩183,432 | ₩180,334 | ₩180,615 | -0.13% | 20만 |
|---|
| 2026.01.30 | ₩187,696 | ₩188,434 | ₩182,372 | ₩183,606 | -2.18% | 24.1만 |
|---|
| 2026.01.29 | ₩194,120 | ₩194,120 | ₩186,634 | ₩189,936 | -2.16% | 15.3만 |
|---|
| 2026.01.28 | ₩196,225 | ₩198,049 | ₩193,785 | ₩194,428 | -0.92% | 13.3만 |
|---|
| 2026.01.27 | ₩196,628 | ₩196,628 | ₩194,294 | ₩195,273 | -0.69% | 11.8만 |
|---|
| 2026.01.26 | ₩195,025 | ₩196,587 | ₩194,884 | ₩194,884 | -0.07% | 14.6만 |
|---|
| 2026.01.23 | ₩195,649 | ₩197,593 | ₩194,790 | ₩195,830 | +0.09% | 11.7만 |
|---|
| 2026.01.22 | ₩196,038 | ₩196,168 | ₩194,241 | ₩195,179 | -0.44% | 29.6만 |
|---|
| 2026.01.21 | ₩192,980 | ₩195,281 | ₩190,394 | ₩193,811 | +0.43% | 21.8만 |
|---|
| 2026.01.20 | ₩193,530 | ₩195,796 | ₩191,471 | ₩191,974 | -0.80% | 23.3만 |
|---|
| 2026.01.16 | ₩201,295 | ₩201,348 | ₩198,465 | ₩199,270 | -1.01% | 12.7만 |
|---|
| 2026.01.15 | ₩204,044 | ₩204,205 | ₩199,940 | ₩200,222 | -1.87% | 13.2만 |
|---|
| 2026.01.14 | ₩204,124 | ₩204,580 | ₩200,664 | ₩202,629 | -0.73% | 13.5만 |
|---|
| 2026.01.13 | ₩203,695 | ₩204,922 | ₩201,603 | ₩204,392 | +0.34% | 15만 |
|---|
| 2026.01.12 | ₩198,908 | ₩204,124 | ₩198,615 | ₩203,253 | +2.18% | 19.5만 |
|---|
| 2026.01.09 | ₩201,228 | ₩201,549 | ₩197,811 | ₩199,954 | -0.63% | 14.4만 |
|---|
| 2026.01.08 | ₩201,549 | ₩201,549 | ₩198,881 | ₩200,705 | -0.42% | 13.8만 |
|---|
| 2026.01.07 | ₩203,306 | ₩203,746 | ₩200,946 | ₩201,657 | -0.81% | 8.9만 |
|---|
| 2026.01.06 | ₩205,868 | ₩205,868 | ₩201,603 | ₩204,138 | -0.84% | 24.1만 |
|---|
| 2026.01.05 | ₩203,065 | ₩206,820 | ₩202,778 | ₩205,546 | +1.22% | 26.6만 |
|---|
| 2026.01.02 | ₩200,705 | ₩201,590 | ₩197,962 | ₩199,980 | -0.36% | 9.9만 |
|---|
| 2025.12.31 | ₩200,490 | ₩200,490 | ₩197,701 | ₩198,116 | -1.18% | 10만 |
|---|
| 2025.12.30 | ₩201,844 | ₩202,756 | ₩200,021 | ₩200,021 | -0.90% | 9.3만 |
|---|
| 2025.12.29 | ₩200,919 | ₩203,159 | ₩200,517 | ₩201,549 | +0.31% | 14만 |
|---|
| 2025.12.26 | ₩204,312 | ₩204,942 | ₩201,965 | ₩203,440 | -0.43% | 6.2만 |
|---|
| 2025.12.24 | ₩206,833 | ₩207,370 | ₩205,613 | ₩207,168 | +0.16% | 5.9만 |
|---|
| 2025.12.23 | ₩207,745 | ₩207,899 | ₩204,781 | ₩206,900 | -0.41% | 12.9만 |
|---|
| 2025.12.22 | ₩210,186 | ₩211,688 | ₩208,684 | ₩208,912 | -0.61% | 12.2만 |
|---|
| 2025.12.19 | ₩205,036 | ₩208,282 | ₩205,036 | ₩207,262 | +1.09% | 12.9만 |
|---|
| 2025.12.18 | ₩204,661 | ₩207,128 | ₩202,555 | ₩202,555 | -1.03% | 10.7만 |
|---|
| 2025.12.17 | ₩206,833 | ₩208,000 | ₩199,752 | ₩199,819 | -3.39% | 18.9만 |
|---|
| 2025.12.16 | ₩203,105 | ₩206,417 | ₩202,622 | ₩206,417 | +1.63% | 7.7만 |
|---|
| 2025.12.15 | ₩208,241 | ₩209,194 | ₩203,145 | ₩203,145 | -2.45% | 19만 |
|---|
| 2025.12.12 | ₩212,157 | ₩213,445 | ₩205,666 | ₩207,893 | -2.01% | 18.7만 |
|---|
| 2025.12.11 | ₩212,721 | ₩213,136 | ₩209,770 | ₩212,385 | -0.16% | 17.3만 |
|---|
| 2025.12.10 | ₩213,176 | ₩216,408 | ₩211,339 | ₩214,263 | +0.51% | 11.6만 |
|---|
| 2025.12.09 | ₩208,443 | ₩214,303 | ₩208,107 | ₩213,190 | +2.28% | 14.2만 |
|---|
| 2025.12.08 | ₩210,199 | ₩210,843 | ₩208,013 | ₩210,307 | +0.05% | 8.5만 |
|---|
| 2025.12.05 | ₩208,898 | ₩211,603 | ₩208,275 | ₩208,966 | +0.03% | 9.9만 |
|---|
| 2025.12.04 | ₩207,088 | ₩209,623 | ₩205,184 | ₩209,435 | +1.13% | 9.6만 |
|---|
| 2025.12.03 | ₩203,507 | ₩207,303 | ₩201,820 | ₩206,538 | +1.49% | 13.6만 |
|---|
| 2025.12.02 | ₩202,636 | ₩206,163 | ₩202,408 | ₩203,494 | +0.42% | 18.2만 |
|---|
| 2025.12.01 | ₩200,235 | ₩201,757 | ₩197,955 | ₩200,497 | +0.13% | 11.3만 |
|---|
| 2025.11.28 | ₩203,038 | ₩204,996 | ₩202,958 | ₩204,379 | +0.66% | 5.2만 |
|---|
| 2025.11.26 | ₩199,806 | ₩201,911 | ₩198,378 | ₩201,388 | +0.79% | 13.6만 |
|---|
| 2025.11.25 | ₩194,992 | ₩197,902 | ₩191,308 | ₩197,794 | +1.44% | 10.3만 |
|---|
| 2025.11.24 | ₩191,827 | ₩197,808 | ₩191,800 | ₩197,285 | +2.85% | 58.5만 |
|---|
| 2025.11.21 | ₩189,339 | ₩192,484 | ₩183,728 | ₩189,547 | +0.11% | 20.5만 |
|---|
| 2025.11.20 | ₩202,180 | ₩202,515 | ₩188,528 | ₩188,957 | -6.54% | 46.8만 |
|---|
| 2025.11.19 | ₩199,980 | ₩201,356 | ₩195,197 | ₩197,593 | -1.19% | 15.2만 |
|---|
| 2025.11.18 | ₩198,787 | ₩202,515 | ₩196,748 | ₩199,806 | +0.51% | 28.8만 |
|---|
| 2025.11.17 | ₩205,036 | ₩207,289 | ₩199,283 | ₩201,013 | -1.96% | 13.6만 |
|---|
| 2025.11.14 | ₩201,992 | ₩210,481 | ₩200,825 | ₩206,659 | +2.31% | 20.6만 |
|---|
| 2025.11.13 | ₩216,556 | ₩216,784 | ₩206,463 | ₩207,745 | -4.07% | 14.5만 |
|---|
| 2025.11.12 | ₩222,376 | ₩222,859 | ₩217,767 | ₩218,876 | -1.57% | 13.5만 |
|---|
| 2025.11.11 | ₩221,692 | ₩222,577 | ₩219,587 | ₩220,177 | -0.68% | 10.9만 |
|---|
| 2025.11.10 | ₩224,106 | ₩224,985 | ₩221,974 | ₩224,079 | -0.01% | 16.6만 |
|---|
| 2025.11.07 | ₩212,935 | ₩217,924 | ₩209,328 | ₩217,897 | +2.33% | 25.4만 |
|---|
| 2025.11.06 | ₩226,641 | ₩226,641 | ₩216,288 | ₩216,831 | -4.33% | 26.5만 |
|---|
| 2025.11.05 | ₩224,897 | ₩227,968 | ₩222,992 | ₩226,386 | +0.66% | 13.3만 |
|---|
| 2025.11.04 | ₩227,352 | ₩230,651 | ₩223,074 | ₩223,275 | -1.79% | 19.1만 |
|---|
| 2025.11.03 | ₩238,067 | ₩238,067 | ₩232,890 | ₩234,714 | -1.41% | 16.5만 |
|---|
| 2025.10.31 | ₩235,063 | ₩239,622 | ₩234,526 | ₩237,235 | +0.92% | 49.7만 |
|---|
| 2025.10.30 | ₩236,001 | ₩236,095 | ₩230,101 | ₩230,262 | -2.43% | 11.7만 |
|---|
| 2025.10.29 | ₩241,902 | ₩241,902 | ₩237,258 | ₩239,824 | -0.86% | 12.8만 |
|---|
| 2025.10.28 | ₩242,881 | ₩243,451 | ₩240,930 | ₩240,977 | -0.78% | 18.3만 |
|---|
| 2025.10.27 | ₩240,440 | ₩243,579 | ₩239,475 | ₩242,184 | +0.73% | 32.2만 |
|---|
| 2025.10.24 | ₩235,318 | ₩237,262 | ₩232,676 | ₩235,988 | +0.28% | 21.5만 |
|---|
| 2025.10.23 | ₩226,762 | ₩232,287 | ₩226,373 | ₩231,804 | +2.22% | 13.7만 |
|---|
| 2025.10.22 | ₩231,026 | ₩231,026 | ₩221,424 | ₩225,917 | -2.21% | 21.7만 |
|---|
| 2025.10.21 | ₩232,676 | ₩234,795 | ₩230,543 | ₩232,340 | -0.14% | 12.3만 |
|---|
| 2025.10.20 | ₩231,382 | ₩234,634 | ₩231,308 | ₩233,400 | +0.87% | 10.6만 |
|---|
| 2025.10.17 | ₩225,300 | ₩229,323 | ₩224,321 | ₩228,424 | +1.39% | 69만 |
|---|
| 2025.10.16 | ₩235,049 | ₩236,008 | ₩227,808 | ₩229,041 | -2.56% | 60.9만 |
|---|
| 2025.10.15 | ₩234,339 | ₩236,565 | ₩230,161 | ₩233,856 | -0.21% | 17.4만 |
|---|
| 2025.10.14 | ₩228,599 | ₩233,916 | ₩225,461 | ₩230,865 | +0.99% | 18.9만 |
|---|
| 2025.10.13 | ₩234,258 | ₩234,620 | ₩230,087 | ₩233,909 | -0.15% | 16.4만 |
|---|
| 2025.10.10 | ₩243,203 | ₩245,416 | ₩228,813 | ₩229,189 | -5.76% | 44.2만 |
|---|