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 | ₩222,710 | ₩224,869 | ₩221,838 | ₩224,158 | +0.65% | 23.6만 |
| 2026.10.08 | ₩221,690 | ₩222,750 | ₩218,338 | ₩220,054 | -0.74% | 18.7만 |
| 2026.10.07 | ₩220,671 | ₩221,690 | ₩219,773 | ₩221,690 | +0.46% | 4만 |
| 2026.10.06 | ₩224,198 | ₩225,979 | ₩223,447 | ₩224,413 | +0.10% | 6.2만 |
| 2026.10.05 | ₩219,357 | ₩223,300 | ₩219,357 | ₩222,495 | +1.43% | 17만 |
| 2026.10.02 | ₩218,861 | ₩220,888 | ₩217,506 | ₩218,458 | -0.18% | 22.2만 |
| 2026.10.01 | ₩216,473 | ₩216,742 | ₩214,314 | ₩215,253 | -0.56% | 6.8만 |
| 2026.09.30 | ₩217,305 | ₩217,401 | ₩214,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,770 |
| -1.17% |
| 3.7만 |
| 2026.09.29 | ₩216,795 | ₩216,795 | ₩215,454 | ₩216,058 | -0.34% | 2.3만 |
|---|
| 2026.09.28 | ₩216,621 | ₩217,546 | ₩214,220 | ₩215,347 | -0.59% | 4.1만 |
|---|
| 2026.09.25 | ₩222,281 | ₩222,281 | ₩218,941 | ₩219,786 | -1.12% | 3.8만 |
|---|
| 2026.09.24 | ₩218,512 | ₩222,616 | ₩217,935 | ₩221,811 | +1.51% | 8.1만 |
|---|
| 2026.09.23 | ₩221,758 | ₩223,112 | ₩219,437 | ₩219,826 | -0.87% | 8.8만 |
|---|
| 2026.09.22 | ₩222,120 | ₩223,514 | ₩221,597 | ₩222,482 | +0.16% | 6.5만 |
|---|
| 2026.09.21 | ₩217,265 | ₩222,321 | ₩217,196 | ₩221,610 | +2.00% | 10.1만 |
|---|
| 2026.09.18 | ₩211,525 | ₩213,362 | ₩211,289 | ₩213,214 | +0.80% | 6.4만 |
|---|
| 2026.09.17 | ₩209,124 | ₩210,572 | ₩208,145 | ₩210,572 | +0.69% | 4.6만 |
|---|
| 2026.09.16 | ₩207,743 | ₩208,279 | ₩203,927 | ₩205,691 | -0.99% | 5.6만 |
|---|
| 2026.09.15 | ₩209,660 | ₩210,023 | ₩206,589 | ₩207,380 | -1.09% | 7.3만 |
|---|
| 2026.09.14 | ₩207,555 | ₩213,509 | ₩207,555 | ₩212,651 | +2.46% | 7.4만 |
|---|
| 2026.09.11 | ₩208,936 | ₩211,766 | ₩208,467 | ₩208,534 | -0.19% | 5.2만 |
|---|
| 2026.09.10 | ₩205,919 | ₩209,446 | ₩205,905 | ₩207,501 | +0.77% | 5만 |
|---|
| 2026.09.09 | ₩212,933 | ₩213,322 | ₩209,365 | ₩209,365 | -1.68% | 5.8만 |
|---|
| 2026.09.08 | ₩213,268 | ₩214,220 | ₩211,330 | ₩211,981 | -0.60% | 4.2만 |
|---|
| 2026.09.04 | ₩211,846 | ₩214,462 | ₩211,846 | ₩213,121 | +0.60% | 4.8만 |
|---|
| 2026.09.03 | ₩208,534 | ₩215,870 | ₩208,534 | ₩215,132 | +3.16% | 11.4만 |
|---|
| 2026.09.02 | ₩204,189 | ₩205,986 | ₩203,525 | ₩204,899 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩207,354 | ₩207,474 | ₩203,652 | ₩204,497 | -1.38% | 3.3만 |
|---|
| 2026.08.31 | ₩207,206 | ₩211,490 | ₩206,643 | ₩210,666 | +1.67% | 4.4만 |
|---|
| 2026.08.28 | ₩211,323 | ₩212,665 | ₩207,917 | ₩208,132 | -1.51% | 7.2만 |
|---|
| 2026.08.27 | ₩210,613 | ₩213,617 | ₩209,754 | ₩212,571 | +0.93% | 6.4만 |
|---|
| 2026.08.26 | ₩206,589 | ₩209,084 | ₩206,589 | ₩207,904 | +0.64% | 3.1만 |
|---|
| 2026.08.25 | ₩206,086 | ₩209,591 | ₩206,086 | ₩208,708 | +1.27% | 3.1만 |
|---|
| 2026.08.24 | ₩207,407 | ₩208,936 | ₩205,188 | ₩205,409 | -0.96% | 4.5만 |
|---|
| 2026.08.21 | ₩206,214 | ₩208,866 | ₩205,657 | ₩208,534 | +1.13% | 5.8만 |
|---|
| 2026.08.20 | ₩203,880 | ₩203,880 | ₩201,707 | ₩203,022 | -0.42% | 5.2만 |
|---|
| 2026.08.19 | ₩200,608 | ₩204,256 | ₩198,844 | ₩202,324 | +0.86% | 4.3만 |
|---|
| 2026.08.18 | ₩200,983 | ₩201,842 | ₩199,226 | ₩199,548 | -0.71% | 2.9만 |
|---|
| 2026.08.17 | ₩204,457 | ₩205,677 | ₩204,028 | ₩204,028 | -0.21% | 4.5만 |
|---|
| 2026.08.14 | ₩206,375 | ₩206,415 | ₩204,041 | ₩204,323 | -0.99% | 4.1만 |
|---|
| 2026.08.13 | ₩201,775 | ₩207,474 | ₩201,775 | ₩206,616 | +2.40% | 7.2만 |
|---|
| 2026.08.12 | ₩203,129 | ₩203,129 | ₩200,728 | ₩202,686 | -0.22% | 5.2만 |
|---|
| 2026.08.11 | ₩201,479 | ₩201,748 | ₩199,213 | ₩201,050 | -0.21% | 4.3만 |
|---|
| 2026.08.10 | ₩197,604 | ₩201,282 | ₩197,604 | ₩200,608 | +1.52% | 5.2만 |
|---|
| 2026.08.07 | ₩195,122 | ₩198,663 | ₩195,015 | ₩198,381 | +1.67% | 5만 |
|---|
| 2026.08.06 | ₩191,126 | ₩194,157 | ₩190,914 | ₩192,407 | +0.67% | 3.5만 |
|---|
| 2026.08.05 | ₩197,148 | ₩197,972 | ₩194,868 | ₩194,868 | -1.16% | 3.3만 |
|---|
| 2026.08.04 | ₩190,402 | ₩197,550 | ₩190,402 | ₩197,174 | +3.56% | 7.3만 |
|---|
| 2026.08.03 | ₩183,240 | ₩189,530 | ₩182,087 | ₩188,926 | +3.10% | 8.4만 |
|---|
| 2026.07.31 | ₩185,788 | ₩186,714 | ₩180,665 | ₩183,522 | -1.22% | 4.4만 |
|---|
| 2026.07.30 | ₩183,213 | ₩186,016 | ₩182,489 | ₩185,413 | +1.20% | 4.4만 |
|---|
| 2026.07.29 | ₩183,750 | ₩186,633 | ₩180,611 | ₩180,786 | -1.61% | 6.8만 |
|---|
| 2026.07.28 | ₩183,052 | ₩185,995 | ₩179,713 | ₩184,340 | +0.70% | 5.6만 |
|---|
| 2026.07.27 | ₩185,842 | ₩186,691 | ₩182,395 | ₩185,694 | -0.08% | 5.9만 |
|---|
| 2026.07.24 | ₩185,882 | ₩185,882 | ₩181,724 | ₩183,387 | -1.34% | 6.3만 |
|---|
| 2026.07.23 | ₩188,859 | ₩189,624 | ₩183,961 | ₩185,681 | -1.68% | 7.1만 |
|---|
| 2026.07.22 | ₩194,157 | ₩195,412 | ₩191,984 | ₩192,051 | -1.08% | 4.8만 |
|---|
| 2026.07.21 | ₩193,741 | ₩196,812 | ₩193,741 | ₩196,477 | +1.41% | 5.1만 |
|---|
| 2026.07.20 | ₩191,817 | ₩194,626 | ₩190,630 | ₩191,501 | -0.16% | 11.3만 |
|---|
| 2026.07.17 | ₩187,760 | ₩191,917 | ₩185,936 | ₩190,120 | +1.26% | 6.8만 |
|---|
| 2026.07.16 | ₩197,268 | ₩197,268 | ₩192,455 | ₩193,513 | -1.90% | 7.9만 |
|---|
| 2026.07.15 | ₩200,702 | ₩201,801 | ₩196,611 | ₩198,663 | -1.02% | 7.1만 |
|---|
| 2026.07.14 | ₩196,236 | ₩199,696 | ₩196,236 | ₩199,052 | +1.44% | 7.9만 |
|---|
| 2026.07.13 | ₩196,343 | ₩198,502 | ₩195,002 | ₩195,780 | -0.29% | 6.4만 |
|---|
| 2026.07.10 | ₩201,439 | ₩202,016 | ₩197,067 | ₩199,052 | -1.19% | 43.3만 |
|---|
| 2026.07.09 | ₩195,176 | ₩200,554 | ₩195,176 | ₩200,554 | +2.76% | 9.3만 |
|---|
| 2026.07.08 | ₩194,224 | ₩195,646 | ₩192,065 | ₩195,632 | +0.73% | 2.9만 |
|---|
| 2026.07.07 | ₩199,039 | ₩199,926 | ₩195,806 | ₩197,443 | -0.80% | 5.7만 |
|---|
| 2026.07.06 | ₩194,398 | ₩202,110 | ₩194,318 | ₩201,171 | +3.48% | 10.8만 |
|---|
| 2026.07.02 | ₩197,322 | ₩199,850 | ₩193,352 | ₩194,707 | -1.33% | 7.5만 |
|---|
| 2026.07.01 | ₩193,915 | ₩199,146 | ₩193,647 | ₩196,410 | +1.29% | 6.8만 |
|---|
| 2026.06.30 | ₩191,501 | ₩195,002 | ₩191,059 | ₩194,278 | +1.45% | 4.6만 |
|---|
| 2026.06.29 | ₩189,087 | ₩193,473 | ₩187,760 | ₩193,151 | +2.15% | 5.4만 |
|---|
| 2026.06.26 | ₩180,464 | ₩187,089 | ₩180,464 | ₩186,714 | +3.46% | 4.9만 |
|---|
| 2026.06.25 | ₩187,183 | ₩187,183 | ₩181,570 | ₩181,979 | -2.78% | 6.4만 |
|---|
| 2026.06.24 | ₩187,330 | ₩188,993 | ₩184,541 | ₩185,721 | -0.86% | 7.5만 |
|---|
| 2026.06.23 | ₩186,928 | ₩190,777 | ₩186,351 | ₩188,698 | +0.95% | 9.5만 |
|---|
| 2026.06.22 | ₩193,138 | ₩199,040 | ₩191,515 | ₩192,145 | -0.51% | 11.5만 |
|---|
| 2026.06.18 | ₩195,458 | ₩196,651 | ₩191,999 | ₩196,651 | +0.61% | 7.1만 |
|---|
| 2026.06.17 | ₩196,155 | ₩198,757 | ₩192,802 | ₩193,138 | -1.54% | 10만 |
|---|
| 2026.06.16 | ₩197,362 | ₩199,535 | ₩195,136 | ₩195,739 | -0.82% | 9.1만 |
|---|
| 2026.06.15 | ₩195,136 | ₩199,186 | ₩193,594 | ₩197,738 | +1.33% | 8.8만 |
|---|
| 2026.06.12 | ₩187,840 | ₩189,758 | ₩183,495 | ₩189,476 | +0.87% | 10만 |
|---|
| 2026.06.11 | ₩183,683 | ₩188,162 | ₩180,973 | ₩187,840 | +2.26% | 10만 |
|---|
| 2026.06.10 | ₩183,387 | ₩187,840 | ₩181,859 | ₩181,966 | -0.78% | 5.9만 |
|---|
| 2026.06.09 | ₩189,429 | ₩191,696 | ₩179,713 | ₩185,989 | -1.82% | 9만 |
|---|
| 2026.06.08 | ₩189,047 | ₩190,442 | ₩187,035 | ₩189,154 | +0.06% | 6.8만 |
|---|
| 2026.06.05 | ₩193,044 | ₩193,218 | ₩183,334 | ₩184,983 | -4.18% | 17.8만 |
|---|
| 2026.06.04 | ₩194,197 | ₩197,671 | ₩193,406 | ₩196,410 | +1.14% | 6.7만 |
|---|
| 2026.06.03 | ₩201,305 | ₩201,305 | ₩196,182 | ₩196,571 | -2.35% | 8.9만 |
|---|
| 2026.06.02 | ₩203,907 | ₩204,450 | ₩201,171 | ₩202,606 | -0.64% | 10.2만 |
|---|
| 2026.06.01 | ₩203,370 | ₩207,971 | ₩202,847 | ₩206,777 | +1.68% | 10.7만 |
|---|
| 2026.05.29 | ₩201,184 | ₩205,852 | ₩200,621 | ₩205,181 | +1.99% | 16.3만 |
|---|
| 2026.05.28 | ₩195,418 | ₩201,466 | ₩194,747 | ₩201,466 | +3.10% | 11.1만 |
|---|
| 2026.05.27 | ₩195,485 | ₩197,711 | ₩195,485 | ₩196,021 | +0.27% | 15.9만 |
|---|
| 2026.05.26 | ₩195,967 | ₩197,570 | ₩194,962 | ₩195,847 | -0.06% | 12.7만 |
|---|
| 2026.05.22 | ₩196,276 | ₩197,832 | ₩194,546 | ₩194,841 | -0.73% | 7.1만 |
|---|
| 2026.05.21 | ₩192,708 | ₩196,389 | ₩192,259 | ₩194,975 | +1.18% | 9.4만 |
|---|
| 2026.05.20 | ₩191,072 | ₩194,291 | ₩190,013 | ₩194,197 | +1.64% | 11.5만 |
|---|
| 2026.05.19 | ₩190,133 | ₩191,917 | ₩188,309 | ₩189,584 | -0.29% | 7.9만 |
|---|
| 2026.05.18 | ₩191,334 | ₩194,103 | ₩189,476 | ₩191,850 | +0.27% | 10.1만 |
|---|
| 2026.05.15 | ₩193,915 | ₩195,163 | ₩191,267 | ₩191,931 | -1.02% | 13만 |
|---|
| 2026.05.14 | ₩194,599 | ₩199,991 | ₩193,839 | ₩198,019 | +1.76% | 17.7만 |
|---|
| 2026.05.13 | ₩195,518 | ₩197,134 | ₩191,421 | ₩195,498 | -0.01% | 7.9만 |
|---|
| 2026.05.12 | ₩197,121 | ₩198,039 | ₩191,931 | ₩195,350 | -0.90% | 21.2만 |
|---|
| 2026.05.11 | ₩196,718 | ₩200,735 | ₩195,806 | ₩199,602 | +1.47% | 12.4만 |
|---|
| 2026.05.08 | ₩194,854 | ₩197,309 | ₩193,124 | ₩197,000 | +1.10% | 9.8만 |
|---|
| 2026.05.07 | ₩197,094 | ₩197,939 | ₩193,272 | ₩195,498 | -0.81% | 10.8만 |
|---|
| 2026.05.06 | ₩193,607 | ₩195,920 | ₩192,527 | ₩195,726 | +1.09% | 10.6만 |
|---|
| 2026.05.05 | ₩192,514 | ₩192,722 | ₩189,919 | ₩189,972 | -1.32% | 9.8만 |
|---|
| 2026.05.04 | ₩189,195 | ₩193,553 | ₩189,195 | ₩191,716 | +1.33% | 17.8만 |
|---|
| 2026.05.01 | ₩184,702 | ₩188,618 | ₩184,702 | ₩187,800 | +1.68% | 7.4만 |
|---|
| 2026.04.30 | ₩183,052 | ₩184,729 | ₩180,638 | ₩183,723 | +0.37% | 6.4만 |
|---|
| 2026.04.29 | ₩181,644 | ₩182,127 | ₩179,190 | ₩181,684 | +0.02% | 8.4만 |
|---|
| 2026.04.28 | ₩181,912 | ₩184,407 | ₩181,376 | ₩182,918 | +0.55% | 9.2만 |
|---|
| 2026.04.27 | ₩185,956 | ₩186,633 | ₩184,863 | ₩185,748 | -0.11% | 9만 |
|---|
| 2026.04.24 | ₩186,472 | ₩187,451 | ₩184,219 | ₩187,451 | +0.53% | 10.2만 |
|---|
| 2026.04.23 | ₩186,486 | ₩186,915 | ₩180,920 | ₩183,361 | -1.68% | 11.4만 |
|---|
| 2026.04.22 | ₩186,848 | ₩189,369 | ₩186,834 | ₩189,181 | +1.25% | 7.7만 |
|---|
| 2026.04.21 | ₩187,478 | ₩188,765 | ₩183,347 | ₩183,441 | -2.15% | 13.4만 |
|---|
| 2026.04.20 | ₩184,890 | ₩187,156 | ₩182,999 | ₩186,968 | +1.12% | 10.2만 |
|---|
| 2026.04.17 | ₩186,606 | ₩189,208 | ₩185,828 | ₩186,566 | -0.02% | 13만 |
|---|
| 2026.04.16 | ₩183,656 | ₩184,715 | ₩180,416 | ₩184,380 | +0.39% | 31.9만 |
|---|
| 2026.04.15 | ₩177,634 | ₩182,422 | ₩177,057 | ₩182,301 | +2.63% | 13.2만 |
|---|
| 2026.04.14 | ₩173,195 | ₩176,507 | ₩173,195 | ₩175,609 | +1.39% | 8.1만 |
|---|
| 2026.04.13 | ₩164,397 | ₩170,620 | ₩164,397 | ₩170,459 | +3.69% | 7.7만 |
|---|
| 2026.04.10 | ₩165,591 | ₩166,140 | ₩163,270 | ₩165,550 | -0.02% | 6.2만 |
|---|
| 2026.04.09 | ₩166,918 | ₩166,972 | ₩162,399 | ₩164,236 | -1.61% | 12.1만 |
|---|
| 2026.04.08 | ₩172,927 | ₩174,120 | ₩166,395 | ₩167,495 | -3.14% | 12.6만 |
|---|
| 2026.04.07 | ₩162,184 | ₩164,598 | ₩160,226 | ₩164,115 | +1.19% | 9.2만 |
|---|
| 2026.04.06 | ₩164,196 | ₩165,939 | ₩162,546 | ₩164,008 | -0.11% | 11.1만 |
|---|
| 2026.04.02 | ₩157,866 | ₩163,083 | ₩156,270 | ₩163,083 | +3.30% | 12.4만 |
|---|
| 2026.04.01 | ₩164,330 | ₩164,759 | ₩161,399 | ₩162,653 | -1.02% | 12만 |
|---|
| 2026.03.31 | ₩155,639 | ₩162,130 | ₩155,639 | ₩161,755 | +3.93% | 12.1만 |
|---|
| 2026.03.30 | ₩157,021 | ₩157,074 | ₩152,032 | ₩153,493 | -2.25% | 8.9만 |
|---|
| 2026.03.27 | ₩158,798 | ₩158,798 | ₩154,580 | ₩155,224 | -2.25% | 16.1만 |
|---|
| 2026.03.26 | ₩164,638 | ₩167,347 | ₩161,017 | ₩161,084 | -2.16% | 14만 |
|---|
| 2026.03.25 | ₩168,782 | ₩171,277 | ₩166,891 | ₩167,602 | -0.70% | 10.8만 |
|---|
| 2026.03.24 | ₩169,480 | ₩169,976 | ₩163,659 | ₩164,612 | -2.87% | 13.6만 |
|---|
| 2026.03.23 | ₩169,145 | ₩172,685 | ₩168,702 | ₩170,499 | +0.80% | 11.3만 |
|---|
| 2026.03.20 | ₩170,445 | ₩170,445 | ₩165,483 | ₩166,798 | -2.14% | 11만 |
|---|
| 2026.03.19 | ₩169,198 | ₩171,948 | ₩168,326 | ₩170,673 | +0.87% | 7.7만 |
|---|
| 2026.03.18 | ₩174,167 | ₩175,660 | ₩172,524 | ₩172,524 | -0.94% | 6.1만 |
|---|
| 2026.03.17 | ₩173,919 | ₩176,802 | ₩173,865 | ₩175,756 | +1.06% | 6만 |
|---|
| 2026.03.16 | ₩172,645 | ₩175,032 | ₩172,564 | ₩174,067 | +0.82% | 7.7만 |
|---|
| 2026.03.13 | ₩172,913 | ₩174,348 | ₩168,541 | ₩169,145 | -2.18% | 5.3만 |
|---|
| 2026.03.12 | ₩173,356 | ₩175,126 | ₩170,352 | ₩170,432 | -1.69% | 4.7만 |
|---|
| 2026.03.11 | ₩174,657 | ₩177,701 | ₩173,316 | ₩175,072 | +0.24% | 6.2만 |
|---|
| 2026.03.10 | ₩175,756 | ₩176,360 | ₩173,128 | ₩173,624 | -1.21% | 7.7만 |
|---|
| 2026.03.09 | ₩169,560 | ₩175,408 | ₩169,138 | ₩174,603 | +2.97% | 11.5만 |
|---|
| 2026.03.06 | ₩171,344 | ₩173,664 | ₩170,553 | ₩171,277 | -0.04% | 12만 |
|---|
| 2026.03.05 | ₩174,321 | ₩178,197 | ₩172,792 | ₩175,274 | +0.55% | 11.5만 |
|---|
| 2026.03.04 | ₩171,062 | ₩176,373 | ₩171,062 | ₩175,515 | +2.60% | 13.8만 |
|---|
| 2026.03.03 | ₩165,215 | ₩170,204 | ₩162,425 | ₩168,782 | +2.16% | 24.7만 |
|---|
| 2026.03.02 | ₩163,539 | ₩170,969 | ₩163,539 | ₩170,606 | +4.32% | 16.7만 |
|---|
| 2026.02.27 | ₩167,294 | ₩168,394 | ₩165,845 | ₩167,575 | +0.17% | 17.3만 |
|---|
| 2026.02.26 | ₩169,829 | ₩171,344 | ₩167,938 | ₩170,794 | +0.57% | 13.2만 |
|---|
| 2026.02.25 | ₩166,704 | ₩171,022 | ₩166,342 | ₩170,459 | +2.25% | 25.7만 |
|---|
| 2026.02.24 | ₩159,381 | ₩163,968 | ₩158,885 | ₩163,847 | +2.80% | 15.2만 |
|---|
| 2026.02.23 | ₩163,632 | ₩163,632 | ₩158,630 | ₩159,757 | -2.37% | 11만 |
|---|
| 2026.02.20 | ₩165,182 | ₩168,876 | ₩165,108 | ₩166,013 | +0.50% | 18.8만 |
|---|
| 2026.02.19 | ₩165,007 | ₩166,905 | ₩163,968 | ₩166,905 | +1.15% | 8만 |
|---|
| 2026.02.18 | ₩164,048 | ₩168,065 | ₩161,822 | ₩165,792 | +1.06% | 8.6만 |
|---|
| 2026.02.17 | ₩163,579 | ₩165,631 | ₩160,284 | ₩164,062 | +0.30% | 15.5만 |
|---|
| 2026.02.13 | ₩163,874 | ₩167,217 | ₩162,399 | ₩165,282 | +0.86% | 14.8만 |
|---|
| 2026.02.12 | ₩169,339 | ₩169,339 | ₩160,078 | ₩162,010 | -4.33% | 20만 |
|---|
| 2026.02.11 | ₩172,699 | ₩172,699 | ₩165,054 | ₩168,541 | -2.41% | 18.1만 |
|---|
| 2026.02.10 | ₩172,350 | ₩174,335 | ₩171,290 | ₩172,283 | -0.04% | 28.7만 |
|---|
| 2026.02.09 | ₩166,006 | ₩172,819 | ₩165,376 | ₩171,559 | +3.34% | 12.7만 |
|---|
| 2026.02.06 | ₩161,735 | ₩166,972 | ₩161,581 | ₩166,275 | +2.81% | 23.3만 |
|---|
| 2026.02.05 | ₩163,458 | ₩165,403 | ₩156,685 | ₩157,597 | -3.59% | 21.5만 |
|---|
| 2026.02.04 | ₩172,551 | ₩172,551 | ₩164,612 | ₩167,173 | -3.12% | 34.7만 |
|---|
| 2026.02.03 | ₩181,912 | ₩181,912 | ₩171,518 | ₩175,703 | -3.41% | 31만 |
|---|
| 2026.02.02 | ₩180,853 | ₩183,441 | ₩180,343 | ₩180,625 | -0.13% | 20만 |
|---|
| 2026.01.30 | ₩187,706 | ₩188,444 | ₩182,382 | ₩183,615 | -2.18% | 24.1만 |
|---|
| 2026.01.29 | ₩194,130 | ₩194,130 | ₩186,644 | ₩189,946 | -2.16% | 15.3만 |
|---|
| 2026.01.28 | ₩196,236 | ₩198,060 | ₩193,795 | ₩194,438 | -0.92% | 13.3만 |
|---|
| 2026.01.27 | ₩196,638 | ₩196,638 | ₩194,304 | ₩195,283 | -0.69% | 11.8만 |
|---|
| 2026.01.26 | ₩195,035 | ₩196,598 | ₩194,894 | ₩194,894 | -0.07% | 14.6만 |
|---|
| 2026.01.23 | ₩195,659 | ₩197,604 | ₩194,801 | ₩195,840 | +0.09% | 11.7만 |
|---|
| 2026.01.22 | ₩196,048 | ₩196,178 | ₩194,251 | ₩195,190 | -0.44% | 29.6만 |
|---|
| 2026.01.21 | ₩192,990 | ₩195,291 | ₩190,404 | ₩193,822 | +0.43% | 21.8만 |
|---|
| 2026.01.20 | ₩193,540 | ₩195,806 | ₩191,481 | ₩191,984 | -0.80% | 23.3만 |
|---|
| 2026.01.16 | ₩201,305 | ₩201,359 | ₩198,475 | ₩199,280 | -1.01% | 12.7만 |
|---|
| 2026.01.15 | ₩204,054 | ₩204,215 | ₩199,951 | ₩200,232 | -1.87% | 13.2만 |
|---|
| 2026.01.14 | ₩204,135 | ₩204,591 | ₩200,675 | ₩202,640 | -0.73% | 13.5만 |
|---|
| 2026.01.13 | ₩203,706 | ₩204,933 | ₩201,614 | ₩204,403 | +0.34% | 15만 |
|---|
| 2026.01.12 | ₩198,918 | ₩204,135 | ₩198,626 | ₩203,263 | +2.18% | 19.5만 |
|---|
| 2026.01.09 | ₩201,238 | ₩201,560 | ₩197,821 | ₩199,964 | -0.63% | 14.4만 |
|---|
| 2026.01.08 | ₩201,560 | ₩201,560 | ₩198,891 | ₩200,715 | -0.42% | 13.8만 |
|---|
| 2026.01.07 | ₩203,317 | ₩203,757 | ₩200,956 | ₩201,667 | -0.81% | 8.9만 |
|---|
| 2026.01.06 | ₩205,878 | ₩205,878 | ₩201,614 | ₩204,148 | -0.84% | 24.1만 |
|---|
| 2026.01.05 | ₩203,075 | ₩206,831 | ₩202,788 | ₩205,557 | +1.22% | 26.6만 |
|---|
| 2026.01.02 | ₩200,715 | ₩201,600 | ₩197,972 | ₩199,991 | -0.36% | 9.9만 |
|---|
| 2025.12.31 | ₩200,500 | ₩200,500 | ₩197,711 | ₩198,127 | -1.18% | 10만 |
|---|
| 2025.12.30 | ₩201,855 | ₩202,767 | ₩200,031 | ₩200,031 | -0.90% | 9.3만 |
|---|
| 2025.12.29 | ₩200,930 | ₩203,169 | ₩200,527 | ₩201,560 | +0.31% | 14만 |
|---|
| 2025.12.26 | ₩204,323 | ₩204,953 | ₩201,976 | ₩203,451 | -0.43% | 6.2만 |
|---|
| 2025.12.24 | ₩206,844 | ₩207,380 | ₩205,624 | ₩207,179 | +0.16% | 5.9만 |
|---|
| 2025.12.23 | ₩207,756 | ₩207,910 | ₩204,792 | ₩206,911 | -0.41% | 12.9만 |
|---|
| 2025.12.22 | ₩210,197 | ₩211,699 | ₩208,695 | ₩208,923 | -0.61% | 12.2만 |
|---|
| 2025.12.19 | ₩205,047 | ₩208,292 | ₩205,047 | ₩207,273 | +1.09% | 12.9만 |
|---|
| 2025.12.18 | ₩204,671 | ₩207,139 | ₩202,566 | ₩202,566 | -1.03% | 10.7만 |
|---|
| 2025.12.17 | ₩206,844 | ₩208,011 | ₩199,763 | ₩199,830 | -3.39% | 18.9만 |
|---|
| 2025.12.16 | ₩203,116 | ₩206,428 | ₩202,633 | ₩206,428 | +1.63% | 7.7만 |
|---|
| 2025.12.15 | ₩208,252 | ₩209,204 | ₩203,156 | ₩203,156 | -2.45% | 19만 |
|---|
| 2025.12.12 | ₩212,168 | ₩213,456 | ₩205,677 | ₩207,904 | -2.01% | 18.7만 |
|---|
| 2025.12.11 | ₩212,732 | ₩213,147 | ₩209,781 | ₩212,396 | -0.16% | 17.3만 |
|---|
| 2025.12.10 | ₩213,188 | ₩216,420 | ₩211,350 | ₩214,274 | +0.51% | 11.6만 |
|---|
| 2025.12.09 | ₩208,453 | ₩214,314 | ₩208,118 | ₩213,201 | +2.28% | 14.2만 |
|---|
| 2025.12.08 | ₩210,210 | ₩210,854 | ₩208,024 | ₩210,318 | +0.05% | 8.5만 |
|---|
| 2025.12.05 | ₩208,909 | ₩211,614 | ₩208,286 | ₩208,976 | +0.03% | 9.9만 |
|---|
| 2025.12.04 | ₩207,099 | ₩209,634 | ₩205,194 | ₩209,446 | +1.13% | 9.6만 |
|---|
| 2025.12.03 | ₩203,518 | ₩207,313 | ₩201,831 | ₩206,549 | +1.49% | 13.6만 |
|---|
| 2025.12.02 | ₩202,646 | ₩206,173 | ₩202,418 | ₩203,505 | +0.42% | 18.2만 |
|---|
| 2025.12.01 | ₩200,246 | ₩201,768 | ₩197,966 | ₩200,507 | +0.13% | 11.3만 |
|---|
| 2025.11.28 | ₩203,049 | ₩205,007 | ₩202,968 | ₩204,390 | +0.66% | 5.2만 |
|---|
| 2025.11.26 | ₩199,816 | ₩201,922 | ₩198,388 | ₩201,399 | +0.79% | 13.6만 |
|---|
| 2025.11.25 | ₩195,002 | ₩197,912 | ₩191,318 | ₩197,805 | +1.44% | 10.3만 |
|---|
| 2025.11.24 | ₩191,837 | ₩197,818 | ₩191,810 | ₩197,295 | +2.85% | 58.5만 |
|---|
| 2025.11.21 | ₩189,349 | ₩192,494 | ₩183,738 | ₩189,557 | +0.11% | 20.5만 |
|---|
| 2025.11.20 | ₩202,190 | ₩202,526 | ₩188,537 | ₩188,967 | -6.54% | 46.8만 |
|---|
| 2025.11.19 | ₩199,991 | ₩201,367 | ₩195,207 | ₩197,604 | -1.19% | 15.2만 |
|---|
| 2025.11.18 | ₩198,797 | ₩202,526 | ₩196,759 | ₩199,816 | +0.51% | 28.8만 |
|---|
| 2025.11.17 | ₩205,047 | ₩207,300 | ₩199,293 | ₩201,023 | -1.96% | 13.6만 |
|---|
| 2025.11.14 | ₩202,003 | ₩210,492 | ₩200,836 | ₩206,670 | +2.31% | 20.6만 |
|---|
| 2025.11.13 | ₩216,567 | ₩216,795 | ₩206,474 | ₩207,756 | -4.07% | 14.5만 |
|---|
| 2025.11.12 | ₩222,388 | ₩222,871 | ₩217,778 | ₩218,887 | -1.57% | 13.5만 |
|---|
| 2025.11.11 | ₩221,704 | ₩222,589 | ₩219,598 | ₩220,188 | -0.68% | 10.9만 |
|---|
| 2025.11.10 | ₩224,118 | ₩224,996 | ₩221,985 | ₩224,091 | -0.01% | 16.6만 |
|---|
| 2025.11.07 | ₩212,946 | ₩217,935 | ₩209,339 | ₩217,908 | +2.33% | 25.4만 |
|---|
| 2025.11.06 | ₩226,653 | ₩226,653 | ₩216,299 | ₩216,842 | -4.33% | 26.5만 |
|---|
| 2025.11.05 | ₩224,909 | ₩227,980 | ₩223,003 | ₩226,398 | +0.66% | 13.3만 |
|---|
| 2025.11.04 | ₩227,363 | ₩230,663 | ₩223,085 | ₩223,286 | -1.79% | 19.1만 |
|---|
| 2025.11.03 | ₩238,079 | ₩238,079 | ₩232,902 | ₩234,726 | -1.41% | 16.5만 |
|---|
| 2025.10.31 | ₩235,075 | ₩239,635 | ₩234,539 | ₩237,248 | +0.92% | 49.7만 |
|---|
| 2025.10.30 | ₩236,014 | ₩236,108 | ₩230,113 | ₩230,274 | -2.43% | 11.7만 |
|---|
| 2025.10.29 | ₩241,915 | ₩241,915 | ₩237,270 | ₩239,836 | -0.86% | 12.8만 |
|---|
| 2025.10.28 | ₩242,894 | ₩243,464 | ₩240,943 | ₩240,989 | -0.78% | 18.3만 |
|---|
| 2025.10.27 | ₩240,453 | ₩243,591 | ₩239,487 | ₩242,196 | +0.73% | 32.2만 |
|---|
| 2025.10.24 | ₩235,330 | ₩237,274 | ₩232,688 | ₩236,000 | +0.28% | 21.5만 |
|---|
| 2025.10.23 | ₩226,773 | ₩232,299 | ₩226,384 | ₩231,816 | +2.22% | 13.7만 |
|---|
| 2025.10.22 | ₩231,038 | ₩231,038 | ₩221,436 | ₩225,928 | -2.21% | 21.7만 |
|---|
| 2025.10.21 | ₩232,688 | ₩234,807 | ₩230,555 | ₩232,353 | -0.14% | 12.3만 |
|---|
| 2025.10.20 | ₩231,394 | ₩234,646 | ₩231,320 | ₩233,412 | +0.87% | 10.6만 |
|---|
| 2025.10.17 | ₩225,312 | ₩229,335 | ₩224,332 | ₩228,436 | +1.39% | 69만 |
|---|
| 2025.10.16 | ₩235,062 | ₩236,021 | ₩227,819 | ₩229,053 | -2.56% | 60.9만 |
|---|
| 2025.10.15 | ₩234,351 | ₩236,577 | ₩230,173 | ₩233,868 | -0.21% | 17.4만 |
|---|
| 2025.10.14 | ₩228,611 | ₩233,928 | ₩225,472 | ₩230,877 | +0.99% | 18.9만 |
|---|
| 2025.10.13 | ₩234,270 | ₩234,632 | ₩230,099 | ₩233,922 | -0.15% | 16.4만 |
|---|
| 2025.10.10 | ₩243,216 | ₩245,429 | ₩228,825 | ₩229,201 | -5.76% | 44.2만 |
|---|