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 | ₩222,756 | ₩224,809 | ₩221,884 | ₩224,205 | +0.65% | 23.6만 |
| 2026.10.08 | ₩221,737 | ₩222,796 | ₩218,383 | ₩220,100 | -0.74% | 18.7만 |
| 2026.10.07 | ₩220,717 | ₩221,737 | ₩219,818 | ₩221,737 | +0.46% | 4만 |
| 2026.10.06 | ₩224,245 | ₩226,027 | ₩223,494 | ₩224,460 | +0.10% | 6.2만 |
| 2026.10.05 | ₩219,403 | ₩223,346 | ₩219,403 | ₩222,542 | +1.43% | 17만 |
| 2026.10.02 | ₩218,906 | ₩220,935 | ₩217,551 | ₩218,504 | -0.18% | 22.2만 |
| 2026.10.01 | ₩216,519 | ₩216,787 | ₩214,359 | ₩215,298 | -0.56% | 6.8만 |
| 2026.09.30 | ₩217,350 | ₩217,447 | ₩214,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,815 |
| -1.17% |
| 3.7만 |
| 2026.09.29 | ₩216,841 | ₩216,841 | ₩215,499 | ₩216,103 | -0.34% | 2.3만 |
|---|
| 2026.09.28 | ₩216,666 | ₩217,592 | ₩214,265 | ₩215,392 | -0.59% | 4.1만 |
|---|
| 2026.09.25 | ₩222,327 | ₩222,327 | ₩218,987 | ₩219,832 | -1.12% | 3.8만 |
|---|
| 2026.09.24 | ₩218,558 | ₩222,662 | ₩217,981 | ₩221,857 | +1.51% | 8.1만 |
|---|
| 2026.09.23 | ₩221,804 | ₩223,159 | ₩219,483 | ₩219,872 | -0.87% | 8.8만 |
|---|
| 2026.09.22 | ₩222,166 | ₩223,561 | ₩221,643 | ₩222,528 | +0.16% | 6.5만 |
|---|
| 2026.09.21 | ₩217,310 | ₩222,367 | ₩217,242 | ₩221,656 | +2.00% | 10.1만 |
|---|
| 2026.09.18 | ₩211,569 | ₩213,407 | ₩211,333 | ₩213,259 | +0.80% | 6.4만 |
|---|
| 2026.09.17 | ₩209,168 | ₩210,616 | ₩208,188 | ₩210,616 | +0.69% | 4.6만 |
|---|
| 2026.09.16 | ₩207,786 | ₩208,323 | ₩203,970 | ₩205,734 | -0.99% | 5.6만 |
|---|
| 2026.09.15 | ₩209,704 | ₩210,066 | ₩206,632 | ₩207,424 | -1.09% | 7.3만 |
|---|
| 2026.09.14 | ₩207,598 | ₩213,554 | ₩207,598 | ₩212,696 | +2.46% | 7.4만 |
|---|
| 2026.09.11 | ₩208,980 | ₩211,810 | ₩208,510 | ₩208,577 | -0.19% | 5.2만 |
|---|
| 2026.09.10 | ₩205,962 | ₩209,490 | ₩205,948 | ₩207,545 | +0.77% | 5만 |
|---|
| 2026.09.09 | ₩212,977 | ₩213,366 | ₩209,409 | ₩209,409 | -1.68% | 5.8만 |
|---|
| 2026.09.08 | ₩213,313 | ₩214,265 | ₩211,374 | ₩212,025 | -0.60% | 4.2만 |
|---|
| 2026.09.04 | ₩211,891 | ₩214,506 | ₩211,891 | ₩213,165 | +0.60% | 4.8만 |
|---|
| 2026.09.03 | ₩208,577 | ₩215,915 | ₩208,577 | ₩215,177 | +3.16% | 11.4만 |
|---|
| 2026.09.02 | ₩204,231 | ₩206,029 | ₩203,567 | ₩204,942 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩207,397 | ₩207,518 | ₩203,695 | ₩204,540 | -1.38% | 3.3만 |
|---|
| 2026.08.31 | ₩207,249 | ₩211,534 | ₩206,686 | ₩210,710 | +1.67% | 4.4만 |
|---|
| 2026.08.28 | ₩211,368 | ₩212,709 | ₩207,960 | ₩208,175 | -1.51% | 7.2만 |
|---|
| 2026.08.27 | ₩210,657 | ₩213,661 | ₩209,798 | ₩212,615 | +0.93% | 6.4만 |
|---|
| 2026.08.26 | ₩206,632 | ₩209,127 | ₩206,632 | ₩207,947 | +0.64% | 3.1만 |
|---|
| 2026.08.25 | ₩206,129 | ₩209,634 | ₩206,129 | ₩208,752 | +1.27% | 3.1만 |
|---|
| 2026.08.24 | ₩207,451 | ₩208,980 | ₩205,231 | ₩205,452 | -0.96% | 4.5만 |
|---|
| 2026.08.21 | ₩206,257 | ₩208,910 | ₩205,700 | ₩208,577 | +1.13% | 5.8만 |
|---|
| 2026.08.20 | ₩203,923 | ₩203,923 | ₩201,750 | ₩203,064 | -0.42% | 5.2만 |
|---|
| 2026.08.19 | ₩200,650 | ₩204,298 | ₩198,886 | ₩202,367 | +0.86% | 4.3만 |
|---|
| 2026.08.18 | ₩201,025 | ₩201,884 | ₩199,268 | ₩199,590 | -0.71% | 2.9만 |
|---|
| 2026.08.17 | ₩204,499 | ₩205,720 | ₩204,070 | ₩204,070 | -0.21% | 4.5만 |
|---|
| 2026.08.14 | ₩206,418 | ₩206,458 | ₩204,084 | ₩204,365 | -0.99% | 4.1만 |
|---|
| 2026.08.13 | ₩201,817 | ₩207,518 | ₩201,817 | ₩206,659 | +2.40% | 7.2만 |
|---|
| 2026.08.12 | ₩203,171 | ₩203,171 | ₩200,770 | ₩202,729 | -0.22% | 5.2만 |
|---|
| 2026.08.11 | ₩201,522 | ₩201,790 | ₩199,255 | ₩201,092 | -0.21% | 4.3만 |
|---|
| 2026.08.10 | ₩197,645 | ₩201,324 | ₩197,645 | ₩200,650 | +1.52% | 5.2만 |
|---|
| 2026.08.07 | ₩195,163 | ₩198,705 | ₩195,056 | ₩198,423 | +1.67% | 5만 |
|---|
| 2026.08.06 | ₩191,166 | ₩194,197 | ₩190,954 | ₩192,447 | +0.67% | 3.5만 |
|---|
| 2026.08.05 | ₩197,189 | ₩198,014 | ₩194,908 | ₩194,908 | -1.16% | 3.3만 |
|---|
| 2026.08.04 | ₩190,441 | ₩197,591 | ₩190,441 | ₩197,216 | +3.56% | 7.3만 |
|---|
| 2026.08.03 | ₩183,278 | ₩189,569 | ₩182,125 | ₩188,966 | +3.10% | 8.4만 |
|---|
| 2026.07.31 | ₩185,827 | ₩186,752 | ₩180,703 | ₩183,560 | -1.22% | 4.4만 |
|---|
| 2026.07.30 | ₩183,251 | ₩186,055 | ₩182,527 | ₩185,451 | +1.20% | 4.4만 |
|---|
| 2026.07.29 | ₩183,788 | ₩186,672 | ₩180,649 | ₩180,823 | -1.61% | 6.8만 |
|---|
| 2026.07.28 | ₩183,090 | ₩186,033 | ₩179,750 | ₩184,378 | +0.70% | 5.6만 |
|---|
| 2026.07.27 | ₩185,881 | ₩186,730 | ₩182,433 | ₩185,733 | -0.08% | 5.9만 |
|---|
| 2026.07.24 | ₩185,921 | ₩185,921 | ₩181,762 | ₩183,426 | -1.34% | 6.3만 |
|---|
| 2026.07.23 | ₩188,899 | ₩189,663 | ₩184,000 | ₩185,720 | -1.68% | 7.1만 |
|---|
| 2026.07.22 | ₩194,197 | ₩195,453 | ₩192,024 | ₩192,091 | -1.08% | 4.8만 |
|---|
| 2026.07.21 | ₩193,782 | ₩196,853 | ₩193,782 | ₩196,518 | +1.41% | 5.1만 |
|---|
| 2026.07.20 | ₩191,857 | ₩194,667 | ₩190,669 | ₩191,541 | -0.16% | 11.3만 |
|---|
| 2026.07.17 | ₩187,799 | ₩191,957 | ₩185,974 | ₩190,160 | +1.26% | 6.8만 |
|---|
| 2026.07.16 | ₩197,309 | ₩197,309 | ₩192,495 | ₩193,553 | -1.90% | 7.9만 |
|---|
| 2026.07.15 | ₩200,743 | ₩201,843 | ₩196,652 | ₩198,705 | -1.02% | 7.1만 |
|---|
| 2026.07.14 | ₩196,277 | ₩199,737 | ₩196,277 | ₩199,094 | +1.44% | 7.9만 |
|---|
| 2026.07.13 | ₩196,384 | ₩198,544 | ₩195,042 | ₩195,820 | -0.29% | 6.4만 |
|---|
| 2026.07.10 | ₩201,481 | ₩202,058 | ₩197,108 | ₩199,094 | -1.19% | 43.3만 |
|---|
| 2026.07.09 | ₩195,217 | ₩200,596 | ₩195,217 | ₩200,596 | +2.76% | 9.3만 |
|---|
| 2026.07.08 | ₩194,264 | ₩195,686 | ₩192,105 | ₩195,673 | +0.73% | 2.9만 |
|---|
| 2026.07.07 | ₩199,080 | ₩199,968 | ₩195,847 | ₩197,484 | -0.80% | 5.7만 |
|---|
| 2026.07.06 | ₩194,439 | ₩202,152 | ₩194,358 | ₩201,213 | +3.48% | 10.8만 |
|---|
| 2026.07.02 | ₩197,363 | ₩199,892 | ₩193,393 | ₩194,747 | -1.33% | 7.5만 |
|---|
| 2026.07.01 | ₩193,956 | ₩199,187 | ₩193,688 | ₩196,451 | +1.29% | 6.8만 |
|---|
| 2026.06.30 | ₩191,541 | ₩195,042 | ₩191,099 | ₩194,318 | +1.45% | 4.6만 |
|---|
| 2026.06.29 | ₩189,127 | ₩193,513 | ₩187,799 | ₩193,191 | +2.15% | 5.4만 |
|---|
| 2026.06.26 | ₩180,501 | ₩187,128 | ₩180,501 | ₩186,752 | +3.46% | 4.9만 |
|---|
| 2026.06.25 | ₩187,222 | ₩187,222 | ₩181,608 | ₩182,017 | -2.78% | 6.4만 |
|---|
| 2026.06.24 | ₩187,370 | ₩189,033 | ₩184,579 | ₩185,760 | -0.86% | 7.5만 |
|---|
| 2026.06.23 | ₩186,967 | ₩190,817 | ₩186,390 | ₩188,738 | +0.95% | 9.5만 |
|---|
| 2026.06.22 | ₩193,178 | ₩199,081 | ₩191,555 | ₩192,185 | -0.51% | 11.5만 |
|---|
| 2026.06.18 | ₩195,499 | ₩196,692 | ₩192,039 | ₩196,692 | +0.61% | 7.1만 |
|---|
| 2026.06.17 | ₩196,196 | ₩198,798 | ₩192,843 | ₩193,178 | -1.54% | 10만 |
|---|
| 2026.06.16 | ₩197,403 | ₩199,576 | ₩195,177 | ₩195,780 | -0.82% | 9.1만 |
|---|
| 2026.06.15 | ₩195,177 | ₩199,228 | ₩193,634 | ₩197,779 | +1.33% | 8.8만 |
|---|
| 2026.06.12 | ₩187,879 | ₩189,798 | ₩183,533 | ₩189,516 | +0.87% | 10만 |
|---|
| 2026.06.11 | ₩183,721 | ₩188,201 | ₩181,011 | ₩187,879 | +2.26% | 10만 |
|---|
| 2026.06.10 | ₩183,426 | ₩187,879 | ₩181,897 | ₩182,004 | -0.78% | 5.9만 |
|---|
| 2026.06.09 | ₩189,469 | ₩191,736 | ₩179,750 | ₩186,028 | -1.82% | 9만 |
|---|
| 2026.06.08 | ₩189,087 | ₩190,482 | ₩187,074 | ₩189,194 | +0.06% | 6.8만 |
|---|
| 2026.06.05 | ₩193,084 | ₩193,258 | ₩183,372 | ₩185,022 | -4.18% | 17.8만 |
|---|
| 2026.06.04 | ₩194,238 | ₩197,712 | ₩193,446 | ₩196,451 | +1.14% | 6.7만 |
|---|
| 2026.06.03 | ₩201,347 | ₩201,347 | ₩196,223 | ₩196,612 | -2.35% | 8.9만 |
|---|
| 2026.06.02 | ₩203,949 | ₩204,493 | ₩201,213 | ₩202,648 | -0.64% | 10.2만 |
|---|
| 2026.06.01 | ₩203,413 | ₩208,014 | ₩202,890 | ₩206,820 | +1.68% | 10.7만 |
|---|
| 2026.05.29 | ₩201,226 | ₩205,895 | ₩200,663 | ₩205,224 | +1.99% | 16.3만 |
|---|
| 2026.05.28 | ₩195,458 | ₩201,508 | ₩194,788 | ₩201,508 | +3.10% | 11.1만 |
|---|
| 2026.05.27 | ₩195,525 | ₩197,752 | ₩195,525 | ₩196,062 | +0.27% | 15.9만 |
|---|
| 2026.05.26 | ₩196,008 | ₩197,611 | ₩195,002 | ₩195,888 | -0.06% | 12.7만 |
|---|
| 2026.05.22 | ₩196,317 | ₩197,873 | ₩194,586 | ₩194,881 | -0.73% | 7.1만 |
|---|
| 2026.05.21 | ₩192,749 | ₩196,430 | ₩192,299 | ₩195,016 | +1.18% | 9.4만 |
|---|
| 2026.05.20 | ₩191,112 | ₩194,332 | ₩190,052 | ₩194,238 | +1.64% | 11.5만 |
|---|
| 2026.05.19 | ₩190,173 | ₩191,957 | ₩188,349 | ₩189,623 | -0.29% | 7.9만 |
|---|
| 2026.05.18 | ₩191,374 | ₩194,144 | ₩189,516 | ₩191,890 | +0.27% | 10.1만 |
|---|
| 2026.05.15 | ₩193,956 | ₩195,203 | ₩191,307 | ₩191,971 | -1.02% | 13만 |
|---|
| 2026.05.14 | ₩194,640 | ₩200,033 | ₩193,879 | ₩198,061 | +1.76% | 17.7만 |
|---|
| 2026.05.13 | ₩195,559 | ₩197,175 | ₩191,461 | ₩195,539 | -0.01% | 7.9만 |
|---|
| 2026.05.12 | ₩197,162 | ₩198,081 | ₩191,971 | ₩195,391 | -0.90% | 21.2만 |
|---|
| 2026.05.11 | ₩196,759 | ₩200,777 | ₩195,847 | ₩199,644 | +1.47% | 12.4만 |
|---|
| 2026.05.08 | ₩194,895 | ₩197,350 | ₩193,164 | ₩197,041 | +1.10% | 9.8만 |
|---|
| 2026.05.07 | ₩197,135 | ₩197,980 | ₩193,312 | ₩195,539 | -0.81% | 10.8만 |
|---|
| 2026.05.06 | ₩193,647 | ₩195,961 | ₩192,568 | ₩195,767 | +1.09% | 10.6만 |
|---|
| 2026.05.05 | ₩192,554 | ₩192,762 | ₩189,958 | ₩190,012 | -1.32% | 9.8만 |
|---|
| 2026.05.04 | ₩189,234 | ₩193,594 | ₩189,234 | ₩191,756 | +1.33% | 17.8만 |
|---|
| 2026.05.01 | ₩184,740 | ₩188,657 | ₩184,740 | ₩187,839 | +1.68% | 7.4만 |
|---|
| 2026.04.30 | ₩183,090 | ₩184,767 | ₩180,676 | ₩183,761 | +0.37% | 6.4만 |
|---|
| 2026.04.29 | ₩181,682 | ₩182,165 | ₩179,227 | ₩181,722 | +0.02% | 8.4만 |
|---|
| 2026.04.28 | ₩181,950 | ₩184,445 | ₩181,414 | ₩182,956 | +0.55% | 9.2만 |
|---|
| 2026.04.27 | ₩185,995 | ₩186,672 | ₩184,901 | ₩185,787 | -0.11% | 9만 |
|---|
| 2026.04.24 | ₩186,511 | ₩187,490 | ₩184,257 | ₩187,490 | +0.53% | 10.2만 |
|---|
| 2026.04.23 | ₩186,524 | ₩186,954 | ₩180,958 | ₩183,399 | -1.68% | 11.4만 |
|---|
| 2026.04.22 | ₩186,887 | ₩189,408 | ₩186,873 | ₩189,221 | +1.25% | 7.7만 |
|---|
| 2026.04.21 | ₩187,517 | ₩188,805 | ₩183,386 | ₩183,479 | -2.15% | 13.4만 |
|---|
| 2026.04.20 | ₩184,928 | ₩187,195 | ₩183,037 | ₩187,007 | +1.12% | 10.2만 |
|---|
| 2026.04.17 | ₩186,645 | ₩189,248 | ₩185,867 | ₩186,605 | -0.02% | 13만 |
|---|
| 2026.04.16 | ₩183,694 | ₩184,754 | ₩180,453 | ₩184,418 | +0.39% | 31.9만 |
|---|
| 2026.04.15 | ₩177,671 | ₩182,460 | ₩177,094 | ₩182,339 | +2.63% | 13.2만 |
|---|
| 2026.04.14 | ₩173,231 | ₩176,544 | ₩173,231 | ₩175,646 | +1.39% | 8.1만 |
|---|
| 2026.04.13 | ₩164,431 | ₩170,655 | ₩164,431 | ₩170,494 | +3.69% | 7.7만 |
|---|
| 2026.04.10 | ₩165,625 | ₩166,175 | ₩163,304 | ₩165,585 | -0.02% | 6.2만 |
|---|
| 2026.04.09 | ₩166,953 | ₩167,007 | ₩162,433 | ₩164,270 | -1.61% | 12.1만 |
|---|
| 2026.04.08 | ₩172,963 | ₩174,157 | ₩166,430 | ₩167,530 | -3.14% | 12.6만 |
|---|
| 2026.04.07 | ₩162,218 | ₩164,632 | ₩160,259 | ₩164,150 | +1.19% | 9.2만 |
|---|
| 2026.04.06 | ₩164,230 | ₩165,974 | ₩162,580 | ₩164,042 | -0.11% | 11.1만 |
|---|
| 2026.04.02 | ₩157,899 | ₩163,117 | ₩156,302 | ₩163,117 | +3.30% | 12.4만 |
|---|
| 2026.04.01 | ₩164,364 | ₩164,793 | ₩161,433 | ₩162,687 | -1.02% | 12만 |
|---|
| 2026.03.31 | ₩155,672 | ₩162,164 | ₩155,672 | ₩161,789 | +3.93% | 12.1만 |
|---|
| 2026.03.30 | ₩157,053 | ₩157,107 | ₩152,063 | ₩153,526 | -2.25% | 8.9만 |
|---|
| 2026.03.27 | ₩158,831 | ₩158,831 | ₩154,612 | ₩155,256 | -2.25% | 16.1만 |
|---|
| 2026.03.26 | ₩164,673 | ₩167,382 | ₩161,051 | ₩161,118 | -2.16% | 14만 |
|---|
| 2026.03.25 | ₩168,818 | ₩171,313 | ₩166,926 | ₩167,637 | -0.70% | 10.8만 |
|---|
| 2026.03.24 | ₩169,515 | ₩170,012 | ₩163,693 | ₩164,646 | -2.87% | 13.6만 |
|---|
| 2026.03.23 | ₩169,180 | ₩172,721 | ₩168,737 | ₩170,535 | +0.80% | 11.3만 |
|---|
| 2026.03.20 | ₩170,481 | ₩170,481 | ₩165,518 | ₩166,832 | -2.14% | 11만 |
|---|
| 2026.03.19 | ₩169,234 | ₩171,983 | ₩168,362 | ₩170,709 | +0.87% | 7.7만 |
|---|
| 2026.03.18 | ₩174,204 | ₩175,697 | ₩172,560 | ₩172,560 | -0.94% | 6.1만 |
|---|
| 2026.03.17 | ₩173,955 | ₩176,839 | ₩173,902 | ₩175,793 | +1.06% | 6만 |
|---|
| 2026.03.16 | ₩172,681 | ₩175,069 | ₩172,601 | ₩174,103 | +0.82% | 7.7만 |
|---|
| 2026.03.13 | ₩172,949 | ₩174,385 | ₩168,576 | ₩169,180 | -2.18% | 5.3만 |
|---|
| 2026.03.12 | ₩173,392 | ₩175,163 | ₩170,387 | ₩170,468 | -1.69% | 4.7만 |
|---|
| 2026.03.11 | ₩174,693 | ₩177,738 | ₩173,352 | ₩175,109 | +0.24% | 6.2만 |
|---|
| 2026.03.10 | ₩175,793 | ₩176,397 | ₩173,164 | ₩173,660 | -1.21% | 7.7만 |
|---|
| 2026.03.09 | ₩169,596 | ₩175,444 | ₩169,173 | ₩174,639 | +2.97% | 11.5만 |
|---|
| 2026.03.06 | ₩171,380 | ₩173,700 | ₩170,588 | ₩171,313 | -0.04% | 12만 |
|---|
| 2026.03.05 | ₩174,358 | ₩178,234 | ₩172,829 | ₩175,310 | +0.55% | 11.5만 |
|---|
| 2026.03.04 | ₩171,098 | ₩176,410 | ₩171,098 | ₩175,552 | +2.60% | 13.8만 |
|---|
| 2026.03.03 | ₩165,250 | ₩170,240 | ₩162,459 | ₩168,818 | +2.16% | 24.7만 |
|---|
| 2026.03.02 | ₩163,573 | ₩171,004 | ₩163,573 | ₩170,642 | +4.32% | 16.7만 |
|---|
| 2026.02.27 | ₩167,329 | ₩168,429 | ₩165,880 | ₩167,610 | +0.17% | 17.3만 |
|---|
| 2026.02.26 | ₩169,864 | ₩171,380 | ₩167,973 | ₩170,830 | +0.57% | 13.2만 |
|---|
| 2026.02.25 | ₩166,739 | ₩171,058 | ₩166,376 | ₩170,494 | +2.25% | 25.7만 |
|---|
| 2026.02.24 | ₩159,414 | ₩164,002 | ₩158,918 | ₩163,881 | +2.80% | 15.2만 |
|---|
| 2026.02.23 | ₩163,667 | ₩163,667 | ₩158,663 | ₩159,790 | -2.37% | 11만 |
|---|
| 2026.02.20 | ₩165,216 | ₩168,912 | ₩165,142 | ₩166,048 | +0.50% | 18.8만 |
|---|
| 2026.02.19 | ₩165,042 | ₩166,940 | ₩164,002 | ₩166,940 | +1.15% | 8만 |
|---|
| 2026.02.18 | ₩164,082 | ₩168,100 | ₩161,856 | ₩165,826 | +1.06% | 8.6만 |
|---|
| 2026.02.17 | ₩163,613 | ₩165,665 | ₩160,317 | ₩164,096 | +0.30% | 15.5만 |
|---|
| 2026.02.13 | ₩163,908 | ₩167,252 | ₩162,433 | ₩165,317 | +0.86% | 14.8만 |
|---|
| 2026.02.12 | ₩169,374 | ₩169,374 | ₩160,112 | ₩162,044 | -4.33% | 20만 |
|---|
| 2026.02.11 | ₩172,735 | ₩172,735 | ₩165,089 | ₩168,576 | -2.41% | 18.1만 |
|---|
| 2026.02.10 | ₩172,386 | ₩174,371 | ₩171,326 | ₩172,319 | -0.04% | 28.7만 |
|---|
| 2026.02.09 | ₩166,041 | ₩172,855 | ₩165,410 | ₩171,594 | +3.34% | 12.7만 |
|---|
| 2026.02.06 | ₩161,769 | ₩167,007 | ₩161,614 | ₩166,309 | +2.81% | 23.3만 |
|---|
| 2026.02.05 | ₩163,492 | ₩165,437 | ₩156,718 | ₩157,630 | -3.59% | 21.5만 |
|---|
| 2026.02.04 | ₩172,587 | ₩172,587 | ₩164,646 | ₩167,208 | -3.12% | 34.7만 |
|---|
| 2026.02.03 | ₩181,950 | ₩181,950 | ₩171,554 | ₩175,739 | -3.41% | 31만 |
|---|
| 2026.02.02 | ₩180,890 | ₩183,479 | ₩180,381 | ₩180,662 | -0.13% | 20만 |
|---|
| 2026.01.30 | ₩187,745 | ₩188,483 | ₩182,420 | ₩183,654 | -2.18% | 24.1만 |
|---|
| 2026.01.29 | ₩194,171 | ₩194,171 | ₩186,683 | ₩189,985 | -2.16% | 15.3만 |
|---|
| 2026.01.28 | ₩196,277 | ₩198,101 | ₩193,835 | ₩194,479 | -0.92% | 13.3만 |
|---|
| 2026.01.27 | ₩196,679 | ₩196,679 | ₩194,345 | ₩195,324 | -0.69% | 11.8만 |
|---|
| 2026.01.26 | ₩195,076 | ₩196,639 | ₩194,935 | ₩194,935 | -0.07% | 14.6만 |
|---|
| 2026.01.23 | ₩195,700 | ₩197,645 | ₩194,841 | ₩195,881 | +0.09% | 11.7만 |
|---|
| 2026.01.22 | ₩196,089 | ₩196,219 | ₩194,291 | ₩195,230 | -0.44% | 29.6만 |
|---|
| 2026.01.21 | ₩193,030 | ₩195,332 | ₩190,444 | ₩193,862 | +0.43% | 21.8만 |
|---|
| 2026.01.20 | ₩193,580 | ₩195,847 | ₩191,521 | ₩192,024 | -0.80% | 23.3만 |
|---|
| 2026.01.16 | ₩201,347 | ₩201,401 | ₩198,517 | ₩199,322 | -1.01% | 12.7만 |
|---|
| 2026.01.15 | ₩204,097 | ₩204,258 | ₩199,992 | ₩200,274 | -1.87% | 13.2만 |
|---|
| 2026.01.14 | ₩204,178 | ₩204,634 | ₩200,717 | ₩202,682 | -0.73% | 13.5만 |
|---|
| 2026.01.13 | ₩203,748 | ₩204,976 | ₩201,656 | ₩204,446 | +0.34% | 15만 |
|---|
| 2026.01.12 | ₩198,959 | ₩204,178 | ₩198,667 | ₩203,306 | +2.18% | 19.5만 |
|---|
| 2026.01.09 | ₩201,280 | ₩201,602 | ₩197,862 | ₩200,006 | -0.63% | 14.4만 |
|---|
| 2026.01.08 | ₩201,602 | ₩201,602 | ₩198,933 | ₩200,757 | -0.42% | 13.8만 |
|---|
| 2026.01.07 | ₩203,359 | ₩203,799 | ₩200,998 | ₩201,709 | -0.81% | 8.9만 |
|---|
| 2026.01.06 | ₩205,921 | ₩205,921 | ₩201,656 | ₩204,191 | -0.84% | 24.1만 |
|---|
| 2026.01.05 | ₩203,118 | ₩206,874 | ₩202,831 | ₩205,599 | +1.22% | 26.6만 |
|---|
| 2026.01.02 | ₩200,757 | ₩201,642 | ₩198,014 | ₩200,033 | -0.36% | 9.9만 |
|---|
| 2025.12.31 | ₩200,542 | ₩200,542 | ₩197,752 | ₩198,168 | -1.18% | 10만 |
|---|
| 2025.12.30 | ₩201,897 | ₩202,809 | ₩200,073 | ₩200,073 | -0.90% | 9.3만 |
|---|
| 2025.12.29 | ₩200,972 | ₩203,212 | ₩200,569 | ₩201,602 | +0.31% | 14만 |
|---|
| 2025.12.26 | ₩204,365 | ₩204,996 | ₩202,018 | ₩203,493 | -0.43% | 6.2만 |
|---|
| 2025.12.24 | ₩206,887 | ₩207,424 | ₩205,667 | ₩207,223 | +0.16% | 5.9만 |
|---|
| 2025.12.23 | ₩207,799 | ₩207,954 | ₩204,835 | ₩206,954 | -0.41% | 12.9만 |
|---|
| 2025.12.22 | ₩210,241 | ₩211,743 | ₩208,738 | ₩208,966 | -0.61% | 12.2만 |
|---|
| 2025.12.19 | ₩205,090 | ₩208,336 | ₩205,090 | ₩207,316 | +1.09% | 12.9만 |
|---|
| 2025.12.18 | ₩204,714 | ₩207,182 | ₩202,608 | ₩202,608 | -1.03% | 10.7만 |
|---|
| 2025.12.17 | ₩206,887 | ₩208,054 | ₩199,805 | ₩199,872 | -3.39% | 18.9만 |
|---|
| 2025.12.16 | ₩203,158 | ₩206,471 | ₩202,675 | ₩206,471 | +1.63% | 7.7만 |
|---|
| 2025.12.15 | ₩208,296 | ₩209,248 | ₩203,198 | ₩203,198 | -2.45% | 19만 |
|---|
| 2025.12.12 | ₩212,213 | ₩213,500 | ₩205,720 | ₩207,947 | -2.01% | 18.7만 |
|---|
| 2025.12.11 | ₩212,776 | ₩213,192 | ₩209,825 | ₩212,441 | -0.16% | 17.3만 |
|---|
| 2025.12.10 | ₩213,232 | ₩216,465 | ₩211,394 | ₩214,319 | +0.51% | 11.6만 |
|---|
| 2025.12.09 | ₩208,497 | ₩214,359 | ₩208,162 | ₩213,246 | +2.28% | 14.2만 |
|---|
| 2025.12.08 | ₩210,254 | ₩210,898 | ₩208,068 | ₩210,361 | +0.05% | 8.5만 |
|---|
| 2025.12.05 | ₩208,953 | ₩211,659 | ₩208,329 | ₩209,020 | +0.03% | 9.9만 |
|---|
| 2025.12.04 | ₩207,142 | ₩209,677 | ₩205,237 | ₩209,490 | +1.13% | 9.6만 |
|---|
| 2025.12.03 | ₩203,560 | ₩207,357 | ₩201,873 | ₩206,592 | +1.49% | 13.6만 |
|---|
| 2025.12.02 | ₩202,689 | ₩206,216 | ₩202,461 | ₩203,547 | +0.42% | 18.2만 |
|---|
| 2025.12.01 | ₩200,287 | ₩201,810 | ₩198,007 | ₩200,549 | +0.13% | 11.3만 |
|---|
| 2025.11.28 | ₩203,091 | ₩205,049 | ₩203,010 | ₩204,432 | +0.66% | 5.2만 |
|---|
| 2025.11.26 | ₩199,858 | ₩201,964 | ₩198,430 | ₩201,441 | +0.79% | 13.6만 |
|---|
| 2025.11.25 | ₩195,042 | ₩197,953 | ₩191,358 | ₩197,846 | +1.44% | 10.3만 |
|---|
| 2025.11.24 | ₩191,877 | ₩197,859 | ₩191,850 | ₩197,336 | +2.85% | 58.5만 |
|---|
| 2025.11.21 | ₩189,388 | ₩192,534 | ₩183,776 | ₩189,596 | +0.11% | 20.5만 |
|---|
| 2025.11.20 | ₩202,232 | ₩202,568 | ₩188,577 | ₩189,006 | -6.54% | 46.8만 |
|---|
| 2025.11.19 | ₩200,033 | ₩201,409 | ₩195,248 | ₩197,645 | -1.19% | 15.2만 |
|---|
| 2025.11.18 | ₩198,839 | ₩202,568 | ₩196,800 | ₩199,858 | +0.51% | 28.8만 |
|---|
| 2025.11.17 | ₩205,090 | ₩207,343 | ₩199,335 | ₩201,065 | -1.96% | 13.6만 |
|---|
| 2025.11.14 | ₩202,045 | ₩210,536 | ₩200,878 | ₩206,713 | +2.31% | 20.6만 |
|---|
| 2025.11.13 | ₩216,612 | ₩216,841 | ₩206,517 | ₩207,799 | -4.07% | 14.5만 |
|---|
| 2025.11.12 | ₩222,434 | ₩222,917 | ₩217,824 | ₩218,933 | -1.57% | 13.5만 |
|---|
| 2025.11.11 | ₩221,750 | ₩222,635 | ₩219,644 | ₩220,234 | -0.68% | 10.9만 |
|---|
| 2025.11.10 | ₩224,165 | ₩225,043 | ₩222,032 | ₩224,138 | -0.01% | 16.6만 |
|---|
| 2025.11.07 | ₩212,991 | ₩217,981 | ₩209,382 | ₩217,954 | +2.33% | 25.4만 |
|---|
| 2025.11.06 | ₩226,700 | ₩226,700 | ₩216,344 | ₩216,887 | -4.33% | 26.5만 |
|---|
| 2025.11.05 | ₩224,956 | ₩228,028 | ₩223,050 | ₩226,445 | +0.66% | 13.3만 |
|---|
| 2025.11.04 | ₩227,411 | ₩230,711 | ₩223,132 | ₩223,333 | -1.79% | 19.1만 |
|---|
| 2025.11.03 | ₩238,129 | ₩238,129 | ₩232,951 | ₩234,775 | -1.41% | 16.5만 |
|---|
| 2025.10.31 | ₩235,124 | ₩239,685 | ₩234,588 | ₩237,297 | +0.92% | 49.7만 |
|---|
| 2025.10.30 | ₩236,063 | ₩236,157 | ₩230,161 | ₩230,322 | -2.43% | 11.7만 |
|---|
| 2025.10.29 | ₩241,965 | ₩241,965 | ₩237,320 | ₩239,886 | -0.86% | 12.8만 |
|---|
| 2025.10.28 | ₩242,945 | ₩243,515 | ₩240,993 | ₩241,040 | -0.78% | 18.3만 |
|---|
| 2025.10.27 | ₩240,503 | ₩243,642 | ₩239,537 | ₩242,247 | +0.73% | 32.2만 |
|---|
| 2025.10.24 | ₩235,379 | ₩237,324 | ₩232,736 | ₩236,050 | +0.28% | 21.5만 |
|---|
| 2025.10.23 | ₩226,821 | ₩232,347 | ₩226,432 | ₩231,864 | +2.22% | 13.7만 |
|---|
| 2025.10.22 | ₩231,086 | ₩231,086 | ₩221,482 | ₩225,976 | -2.21% | 21.7만 |
|---|
| 2025.10.21 | ₩232,736 | ₩234,856 | ₩230,604 | ₩232,401 | -0.14% | 12.3만 |
|---|
| 2025.10.20 | ₩231,442 | ₩234,695 | ₩231,368 | ₩233,461 | +0.87% | 10.6만 |
|---|
| 2025.10.17 | ₩225,359 | ₩229,383 | ₩224,379 | ₩228,484 | +1.39% | 69만 |
|---|
| 2025.10.16 | ₩235,111 | ₩236,070 | ₩227,867 | ₩229,101 | -2.56% | 60.9만 |
|---|
| 2025.10.15 | ₩234,400 | ₩236,626 | ₩230,221 | ₩233,917 | -0.21% | 17.4만 |
|---|
| 2025.10.14 | ₩228,658 | ₩233,977 | ₩225,520 | ₩230,925 | +0.99% | 18.9만 |
|---|
| 2025.10.13 | ₩234,319 | ₩234,681 | ₩230,147 | ₩233,970 | -0.15% | 16.4만 |
|---|
| 2025.10.10 | ₩243,267 | ₩245,480 | ₩228,873 | ₩229,249 | -5.76% | 44.2만 |
|---|