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 | ₩222,434 | ₩224,591 | ₩221,563 | ₩223,881 | +0.65% | 23.6만 |
| 2026.10.08 | ₩221,416 | ₩222,474 | ₩218,067 | ₩219,782 | -0.74% | 18.7만 |
| 2026.10.07 | ₩220,398 | ₩221,416 | ₩219,501 | ₩221,416 | +0.46% | 4만 |
| 2026.10.06 | ₩223,921 | ₩225,700 | ₩223,171 | ₩224,135 | +0.10% | 6.2만 |
| 2026.10.05 | ₩219,085 | ₩223,023 | ₩219,085 | ₩222,220 | +1.43% | 17만 |
| 2026.10.02 | ₩218,590 | ₩220,615 | ₩217,237 | ₩218,188 | -0.18% | 22.2만 |
| 2026.10.01 | ₩216,205 | ₩216,473 | ₩214,049 | ₩214,987 | -0.56% | 6.8만 |
| 2026.09.30 | ₩217,036 | ₩217,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,504 |
| -1.17% |
| 3.7만 |
| 2026.09.29 | ₩216,527 | ₩216,527 | ₩215,187 | ₩215,790 | -0.34% | 2.3만 |
|---|
| 2026.09.28 | ₩216,353 | ₩217,277 | ₩213,955 | ₩215,080 | -0.59% | 4.1만 |
|---|
| 2026.09.25 | ₩222,005 | ₩222,005 | ₩218,670 | ₩219,514 | -1.12% | 3.8만 |
|---|
| 2026.09.24 | ₩218,241 | ₩222,340 | ₩217,666 | ₩221,537 | +1.51% | 8.1만 |
|---|
| 2026.09.23 | ₩221,483 | ₩222,836 | ₩219,166 | ₩219,554 | -0.87% | 8.8만 |
|---|
| 2026.09.22 | ₩221,845 | ₩223,238 | ₩221,322 | ₩222,206 | +0.16% | 6.5만 |
|---|
| 2026.09.21 | ₩216,996 | ₩222,046 | ₩216,927 | ₩221,336 | +2.00% | 10.1만 |
|---|
| 2026.09.18 | ₩211,263 | ₩213,098 | ₩211,027 | ₩212,951 | +0.80% | 6.4만 |
|---|
| 2026.09.17 | ₩208,865 | ₩210,312 | ₩207,887 | ₩210,312 | +0.69% | 4.6만 |
|---|
| 2026.09.16 | ₩207,485 | ₩208,021 | ₩203,675 | ₩205,436 | -0.99% | 5.6만 |
|---|
| 2026.09.15 | ₩209,401 | ₩209,763 | ₩206,333 | ₩207,124 | -1.09% | 7.3만 |
|---|
| 2026.09.14 | ₩207,298 | ₩213,245 | ₩207,298 | ₩212,388 | +2.46% | 7.4만 |
|---|
| 2026.09.11 | ₩208,678 | ₩211,504 | ₩208,209 | ₩208,276 | -0.19% | 5.2만 |
|---|
| 2026.09.10 | ₩205,664 | ₩209,187 | ₩205,650 | ₩207,244 | +0.77% | 5만 |
|---|
| 2026.09.09 | ₩212,669 | ₩213,058 | ₩209,106 | ₩209,106 | -1.68% | 5.8만 |
|---|
| 2026.09.08 | ₩213,004 | ₩213,955 | ₩211,069 | ₩211,718 | -0.60% | 4.2만 |
|---|
| 2026.09.04 | ₩211,584 | ₩214,196 | ₩211,584 | ₩212,857 | +0.60% | 4.8만 |
|---|
| 2026.09.03 | ₩208,276 | ₩215,603 | ₩208,276 | ₩214,866 | +3.16% | 11.4만 |
|---|
| 2026.09.02 | ₩203,936 | ₩205,731 | ₩203,273 | ₩204,646 | +0.35% | 2.4만 |
|---|
| 2026.09.01 | ₩207,097 | ₩207,218 | ₩203,400 | ₩204,244 | -1.38% | 3.3만 |
|---|
| 2026.08.31 | ₩206,950 | ₩211,228 | ₩206,387 | ₩210,406 | +1.67% | 4.4만 |
|---|
| 2026.08.28 | ₩211,062 | ₩212,401 | ₩207,660 | ₩207,874 | -1.51% | 7.2만 |
|---|
| 2026.08.27 | ₩210,352 | ₩213,352 | ₩209,495 | ₩212,308 | +0.93% | 6.4만 |
|---|
| 2026.08.26 | ₩206,333 | ₩208,825 | ₩206,333 | ₩207,646 | +0.64% | 3.1만 |
|---|
| 2026.08.25 | ₩205,831 | ₩209,331 | ₩205,831 | ₩208,450 | +1.27% | 3.1만 |
|---|
| 2026.08.24 | ₩207,151 | ₩208,678 | ₩204,934 | ₩205,155 | -0.96% | 4.5만 |
|---|
| 2026.08.21 | ₩205,958 | ₩208,608 | ₩205,403 | ₩208,276 | +1.13% | 5.8만 |
|---|
| 2026.08.20 | ₩203,628 | ₩203,628 | ₩201,458 | ₩202,770 | -0.42% | 5.2만 |
|---|
| 2026.08.19 | ₩200,359 | ₩204,003 | ₩198,598 | ₩202,074 | +0.86% | 4.3만 |
|---|
| 2026.08.18 | ₩200,734 | ₩201,592 | ₩198,980 | ₩199,301 | -0.71% | 2.9만 |
|---|
| 2026.08.17 | ₩204,204 | ₩205,423 | ₩203,775 | ₩203,775 | -0.21% | 4.5만 |
|---|
| 2026.08.14 | ₩206,119 | ₩206,159 | ₩203,788 | ₩204,070 | -0.99% | 4.1만 |
|---|
| 2026.08.13 | ₩201,525 | ₩207,218 | ₩201,525 | ₩206,360 | +2.40% | 7.2만 |
|---|
| 2026.08.12 | ₩202,878 | ₩202,878 | ₩200,480 | ₩202,436 | -0.22% | 5.2만 |
|---|
| 2026.08.11 | ₩201,230 | ₩201,498 | ₩198,966 | ₩200,801 | -0.21% | 4.3만 |
|---|
| 2026.08.10 | ₩197,359 | ₩201,033 | ₩197,359 | ₩200,359 | +1.52% | 5.2만 |
|---|
| 2026.08.07 | ₩194,881 | ₩198,417 | ₩194,774 | ₩198,136 | +1.67% | 5만 |
|---|
| 2026.08.06 | ₩190,889 | ₩193,917 | ₩190,678 | ₩192,168 | +0.67% | 3.5만 |
|---|
| 2026.08.05 | ₩196,904 | ₩197,727 | ₩194,626 | ₩194,626 | -1.16% | 3.3만 |
|---|
| 2026.08.04 | ₩190,166 | ₩197,305 | ₩190,166 | ₩196,930 | +3.56% | 7.3만 |
|---|
| 2026.08.03 | ₩183,013 | ₩189,295 | ₩181,861 | ₩188,693 | +3.10% | 8.4만 |
|---|
| 2026.07.31 | ₩185,558 | ₩186,482 | ₩180,441 | ₩183,294 | -1.22% | 4.4만 |
|---|
| 2026.07.30 | ₩182,986 | ₩185,786 | ₩182,263 | ₩185,183 | +1.20% | 4.4만 |
|---|
| 2026.07.29 | ₩183,522 | ₩186,402 | ₩180,388 | ₩180,562 | -1.61% | 6.8만 |
|---|
| 2026.07.28 | ₩182,826 | ₩185,764 | ₩179,490 | ₩184,112 | +0.70% | 5.6만 |
|---|
| 2026.07.27 | ₩185,612 | ₩186,460 | ₩182,169 | ₩185,464 | -0.08% | 5.9만 |
|---|
| 2026.07.24 | ₩185,652 | ₩185,652 | ₩181,500 | ₩183,161 | -1.34% | 6.3만 |
|---|
| 2026.07.23 | ₩188,626 | ₩189,389 | ₩183,734 | ₩185,451 | -1.68% | 7.1만 |
|---|
| 2026.07.22 | ₩193,917 | ₩195,170 | ₩191,747 | ₩191,814 | -1.08% | 4.8만 |
|---|
| 2026.07.21 | ₩193,501 | ₩196,569 | ₩193,501 | ₩196,234 | +1.41% | 5.1만 |
|---|
| 2026.07.20 | ₩191,579 | ₩194,385 | ₩190,394 | ₩191,264 | -0.16% | 11.3만 |
|---|
| 2026.07.17 | ₩187,527 | ₩191,680 | ₩185,706 | ₩189,885 | +1.26% | 6.8만 |
|---|
| 2026.07.16 | ₩197,024 | ₩197,024 | ₩192,217 | ₩193,274 | -1.90% | 7.9만 |
|---|
| 2026.07.15 | ₩200,453 | ₩201,552 | ₩196,368 | ₩198,417 | -1.02% | 7.1만 |
|---|
| 2026.07.14 | ₩195,993 | ₩199,449 | ₩195,993 | ₩198,806 | +1.44% | 7.9만 |
|---|
| 2026.07.13 | ₩196,100 | ₩198,256 | ₩194,760 | ₩195,537 | -0.29% | 6.4만 |
|---|
| 2026.07.10 | ₩201,190 | ₩201,766 | ₩196,823 | ₩198,806 | -1.19% | 43.3만 |
|---|
| 2026.07.09 | ₩194,935 | ₩200,306 | ₩194,935 | ₩200,306 | +2.76% | 9.3만 |
|---|
| 2026.07.08 | ₩193,984 | ₩195,403 | ₩191,827 | ₩195,390 | +0.73% | 2.9만 |
|---|
| 2026.07.07 | ₩198,792 | ₩199,679 | ₩195,564 | ₩197,198 | -0.80% | 5.7만 |
|---|
| 2026.07.06 | ₩194,158 | ₩201,860 | ₩194,077 | ₩200,922 | +3.48% | 10.8만 |
|---|
| 2026.07.02 | ₩197,078 | ₩199,603 | ₩193,113 | ₩194,466 | -1.33% | 7.5만 |
|---|
| 2026.07.01 | ₩193,675 | ₩198,899 | ₩193,408 | ₩196,167 | +1.29% | 6.8만 |
|---|
| 2026.06.30 | ₩191,264 | ₩194,760 | ₩190,822 | ₩194,037 | +1.45% | 4.6만 |
|---|
| 2026.06.29 | ₩188,853 | ₩193,233 | ₩187,527 | ₩192,912 | +2.15% | 5.4만 |
|---|
| 2026.06.26 | ₩180,240 | ₩186,857 | ₩180,240 | ₩186,482 | +3.46% | 4.9만 |
|---|
| 2026.06.25 | ₩186,951 | ₩186,951 | ₩181,345 | ₩181,754 | -2.78% | 6.4만 |
|---|
| 2026.06.24 | ₩187,099 | ₩188,760 | ₩184,312 | ₩185,491 | -0.86% | 7.5만 |
|---|
| 2026.06.23 | ₩186,697 | ₩190,541 | ₩186,121 | ₩188,465 | +0.95% | 9.5만 |
|---|
| 2026.06.22 | ₩192,899 | ₩198,794 | ₩191,278 | ₩191,907 | -0.51% | 11.5만 |
|---|
| 2026.06.18 | ₩195,216 | ₩196,408 | ₩191,761 | ₩196,408 | +0.61% | 7.1만 |
|---|
| 2026.06.17 | ₩195,912 | ₩198,511 | ₩192,564 | ₩192,899 | -1.54% | 10만 |
|---|
| 2026.06.16 | ₩197,118 | ₩199,288 | ₩194,894 | ₩195,497 | -0.82% | 9.1만 |
|---|
| 2026.06.15 | ₩194,894 | ₩198,940 | ₩193,354 | ₩197,493 | +1.33% | 8.8만 |
|---|
| 2026.06.12 | ₩187,608 | ₩189,523 | ₩183,268 | ₩189,242 | +0.87% | 10만 |
|---|
| 2026.06.11 | ₩183,455 | ₩187,929 | ₩180,749 | ₩187,608 | +2.26% | 10만 |
|---|
| 2026.06.10 | ₩183,161 | ₩187,608 | ₩181,633 | ₩181,741 | -0.78% | 5.9만 |
|---|
| 2026.06.09 | ₩189,195 | ₩191,459 | ₩179,490 | ₩185,759 | -1.82% | 9만 |
|---|
| 2026.06.08 | ₩188,813 | ₩190,206 | ₩186,804 | ₩188,920 | +0.06% | 6.8만 |
|---|
| 2026.06.05 | ₩192,805 | ₩192,979 | ₩183,107 | ₩184,754 | -4.18% | 17.8만 |
|---|
| 2026.06.04 | ₩193,957 | ₩197,426 | ₩193,166 | ₩196,167 | +1.14% | 6.7만 |
|---|
| 2026.06.03 | ₩201,056 | ₩201,056 | ₩195,939 | ₩196,328 | -2.35% | 8.9만 |
|---|
| 2026.06.02 | ₩203,655 | ₩204,197 | ₩200,922 | ₩202,355 | -0.64% | 10.2만 |
|---|
| 2026.06.01 | ₩203,119 | ₩207,713 | ₩202,596 | ₩206,521 | +1.68% | 10.7만 |
|---|
| 2026.05.29 | ₩200,935 | ₩205,597 | ₩200,373 | ₩204,927 | +1.99% | 16.3만 |
|---|
| 2026.05.28 | ₩195,176 | ₩201,217 | ₩194,506 | ₩201,217 | +3.10% | 11.1만 |
|---|
| 2026.05.27 | ₩195,243 | ₩197,466 | ₩195,243 | ₩195,778 | +0.27% | 15.9만 |
|---|
| 2026.05.26 | ₩195,725 | ₩197,325 | ₩194,720 | ₩195,604 | -0.06% | 12.7만 |
|---|
| 2026.05.22 | ₩196,033 | ₩197,587 | ₩194,305 | ₩194,600 | -0.73% | 7.1만 |
|---|
| 2026.05.21 | ₩192,470 | ₩196,145 | ₩192,021 | ₩194,734 | +1.18% | 9.4만 |
|---|
| 2026.05.20 | ₩190,836 | ₩194,050 | ₩189,778 | ₩193,957 | +1.64% | 11.5만 |
|---|
| 2026.05.19 | ₩189,898 | ₩191,680 | ₩188,076 | ₩189,349 | -0.29% | 7.9만 |
|---|
| 2026.05.18 | ₩191,097 | ₩193,863 | ₩189,242 | ₩191,613 | +0.27% | 10.1만 |
|---|
| 2026.05.15 | ₩193,675 | ₩194,921 | ₩191,030 | ₩191,693 | -1.02% | 13만 |
|---|
| 2026.05.14 | ₩194,359 | ₩199,743 | ₩193,599 | ₩197,774 | +1.76% | 17.7만 |
|---|
| 2026.05.13 | ₩195,276 | ₩196,890 | ₩191,184 | ₩195,256 | -0.01% | 7.9만 |
|---|
| 2026.05.12 | ₩196,877 | ₩197,794 | ₩191,693 | ₩195,109 | -0.90% | 21.2만 |
|---|
| 2026.05.11 | ₩196,475 | ₩200,487 | ₩195,564 | ₩199,355 | +1.47% | 12.4만 |
|---|
| 2026.05.08 | ₩194,613 | ₩197,064 | ₩192,885 | ₩196,756 | +1.10% | 9.8만 |
|---|
| 2026.05.07 | ₩196,850 | ₩197,694 | ₩193,032 | ₩195,256 | -0.81% | 10.8만 |
|---|
| 2026.05.06 | ₩193,367 | ₩195,678 | ₩192,289 | ₩195,484 | +1.09% | 10.6만 |
|---|
| 2026.05.05 | ₩192,276 | ₩192,483 | ₩189,684 | ₩189,737 | -1.32% | 9.8만 |
|---|
| 2026.05.04 | ₩188,960 | ₩193,314 | ₩188,960 | ₩191,479 | +1.33% | 17.8만 |
|---|
| 2026.05.01 | ₩184,473 | ₩188,384 | ₩184,473 | ₩187,567 | +1.68% | 7.4만 |
|---|
| 2026.04.30 | ₩182,826 | ₩184,500 | ₩180,415 | ₩183,495 | +0.37% | 6.4만 |
|---|
| 2026.04.29 | ₩181,419 | ₩181,901 | ₩178,968 | ₩181,459 | +0.02% | 8.4만 |
|---|
| 2026.04.28 | ₩181,687 | ₩184,179 | ₩181,151 | ₩182,692 | +0.55% | 9.2만 |
|---|
| 2026.04.27 | ₩185,726 | ₩186,402 | ₩184,634 | ₩185,518 | -0.11% | 9만 |
|---|
| 2026.04.24 | ₩186,241 | ₩187,219 | ₩183,991 | ₩187,219 | +0.53% | 10.2만 |
|---|
| 2026.04.23 | ₩186,255 | ₩186,683 | ₩180,696 | ₩183,134 | -1.68% | 11.4만 |
|---|
| 2026.04.22 | ₩186,616 | ₩189,135 | ₩186,603 | ₩188,947 | +1.25% | 7.7만 |
|---|
| 2026.04.21 | ₩187,246 | ₩188,532 | ₩183,120 | ₩183,214 | -2.15% | 13.4만 |
|---|
| 2026.04.20 | ₩184,661 | ₩186,924 | ₩182,772 | ₩186,737 | +1.12% | 10.2만 |
|---|
| 2026.04.17 | ₩186,375 | ₩188,974 | ₩185,598 | ₩186,335 | -0.02% | 13만 |
|---|
| 2026.04.16 | ₩183,428 | ₩184,487 | ₩180,192 | ₩184,152 | +0.39% | 31.9만 |
|---|
| 2026.04.15 | ₩177,414 | ₩182,196 | ₩176,838 | ₩182,076 | +2.63% | 13.2만 |
|---|
| 2026.04.14 | ₩172,980 | ₩176,289 | ₩172,980 | ₩175,392 | +1.39% | 8.1만 |
|---|
| 2026.04.13 | ₩164,193 | ₩170,409 | ₩164,193 | ₩170,248 | +3.69% | 7.7만 |
|---|
| 2026.04.10 | ₩165,386 | ₩165,935 | ₩163,068 | ₩165,345 | -0.02% | 6.2만 |
|---|
| 2026.04.09 | ₩166,712 | ₩166,765 | ₩162,198 | ₩164,033 | -1.61% | 12.1만 |
|---|
| 2026.04.08 | ₩172,713 | ₩173,905 | ₩166,189 | ₩167,288 | -3.14% | 12.6만 |
|---|
| 2026.04.07 | ₩161,983 | ₩164,394 | ₩160,028 | ₩163,912 | +1.19% | 9.2만 |
|---|
| 2026.04.06 | ₩163,993 | ₩165,734 | ₩162,345 | ₩163,805 | -0.11% | 11.1만 |
|---|
| 2026.04.02 | ₩157,670 | ₩162,881 | ₩156,076 | ₩162,881 | +3.30% | 12.4만 |
|---|
| 2026.04.01 | ₩164,126 | ₩164,555 | ₩161,200 | ₩162,452 | -1.02% | 12만 |
|---|
| 2026.03.31 | ₩155,447 | ₩161,930 | ₩155,447 | ₩161,555 | +3.93% | 12.1만 |
|---|
| 2026.03.30 | ₩156,826 | ₩156,880 | ₩151,843 | ₩153,303 | -2.25% | 8.9만 |
|---|
| 2026.03.27 | ₩158,601 | ₩158,601 | ₩154,388 | ₩155,031 | -2.25% | 16.1만 |
|---|
| 2026.03.26 | ₩164,435 | ₩167,140 | ₩160,818 | ₩160,885 | -2.16% | 14만 |
|---|
| 2026.03.25 | ₩168,574 | ₩171,065 | ₩166,685 | ₩167,395 | -0.70% | 10.8만 |
|---|
| 2026.03.24 | ₩169,270 | ₩169,766 | ₩163,457 | ₩164,408 | -2.87% | 13.6만 |
|---|
| 2026.03.23 | ₩168,935 | ₩172,471 | ₩168,493 | ₩170,288 | +0.80% | 11.3만 |
|---|
| 2026.03.20 | ₩170,235 | ₩170,235 | ₩165,278 | ₩166,591 | -2.14% | 11만 |
|---|
| 2026.03.19 | ₩168,989 | ₩171,735 | ₩168,118 | ₩170,462 | +0.87% | 7.7만 |
|---|
| 2026.03.18 | ₩173,952 | ₩175,442 | ₩172,311 | ₩172,311 | -0.94% | 6.1만 |
|---|
| 2026.03.17 | ₩173,704 | ₩176,584 | ₩173,650 | ₩175,539 | +1.06% | 6만 |
|---|
| 2026.03.16 | ₩172,431 | ₩174,816 | ₩172,351 | ₩173,851 | +0.82% | 7.7만 |
|---|
| 2026.03.13 | ₩172,699 | ₩174,132 | ₩168,332 | ₩168,935 | -2.18% | 5.3만 |
|---|
| 2026.03.12 | ₩173,141 | ₩174,909 | ₩170,141 | ₩170,221 | -1.69% | 4.7만 |
|---|
| 2026.03.11 | ₩174,440 | ₩177,481 | ₩173,101 | ₩174,856 | +0.24% | 6.2만 |
|---|
| 2026.03.10 | ₩175,539 | ₩176,142 | ₩172,913 | ₩173,409 | -1.21% | 7.7만 |
|---|
| 2026.03.09 | ₩169,350 | ₩175,191 | ₩168,929 | ₩174,387 | +2.97% | 11.5만 |
|---|
| 2026.03.06 | ₩171,132 | ₩173,449 | ₩170,342 | ₩171,065 | -0.04% | 12만 |
|---|
| 2026.03.05 | ₩174,106 | ₩177,977 | ₩172,579 | ₩175,057 | +0.55% | 11.5만 |
|---|
| 2026.03.04 | ₩170,851 | ₩176,155 | ₩170,851 | ₩175,298 | +2.60% | 13.8만 |
|---|
| 2026.03.03 | ₩165,011 | ₩169,993 | ₩162,224 | ₩168,574 | +2.16% | 24.7만 |
|---|
| 2026.03.02 | ₩163,336 | ₩170,757 | ₩163,336 | ₩170,395 | +4.32% | 16.7만 |
|---|
| 2026.02.27 | ₩167,087 | ₩168,185 | ₩165,640 | ₩167,368 | +0.17% | 17.3만 |
|---|
| 2026.02.26 | ₩169,618 | ₩171,132 | ₩167,730 | ₩170,583 | +0.57% | 13.2만 |
|---|
| 2026.02.25 | ₩166,497 | ₩170,810 | ₩166,136 | ₩170,248 | +2.25% | 25.7만 |
|---|
| 2026.02.24 | ₩159,184 | ₩163,765 | ₩158,688 | ₩163,644 | +2.80% | 15.2만 |
|---|
| 2026.02.23 | ₩163,430 | ₩163,430 | ₩158,434 | ₩159,559 | -2.37% | 11만 |
|---|
| 2026.02.20 | ₩164,977 | ₩168,667 | ₩164,903 | ₩165,808 | +0.50% | 18.8만 |
|---|
| 2026.02.19 | ₩164,803 | ₩166,698 | ₩163,765 | ₩166,698 | +1.15% | 8만 |
|---|
| 2026.02.18 | ₩163,845 | ₩167,857 | ₩161,622 | ₩165,587 | +1.06% | 8.6만 |
|---|
| 2026.02.17 | ₩163,376 | ₩165,426 | ₩160,085 | ₩163,859 | +0.30% | 15.5만 |
|---|
| 2026.02.13 | ₩163,671 | ₩167,010 | ₩162,198 | ₩165,078 | +0.86% | 14.8만 |
|---|
| 2026.02.12 | ₩169,129 | ₩169,129 | ₩159,880 | ₩161,809 | -4.33% | 20만 |
|---|
| 2026.02.11 | ₩172,485 | ₩172,485 | ₩164,850 | ₩168,332 | -2.41% | 18.1만 |
|---|
| 2026.02.10 | ₩172,137 | ₩174,119 | ₩171,078 | ₩172,070 | -0.04% | 28.7만 |
|---|
| 2026.02.09 | ₩165,801 | ₩172,605 | ₩165,171 | ₩171,346 | +3.34% | 12.7만 |
|---|
| 2026.02.06 | ₩161,535 | ₩166,765 | ₩161,381 | ₩166,069 | +2.81% | 23.3만 |
|---|
| 2026.02.05 | ₩163,256 | ₩165,198 | ₩156,491 | ₩157,402 | -3.59% | 21.5만 |
|---|
| 2026.02.04 | ₩172,338 | ₩172,338 | ₩164,408 | ₩166,966 | -3.12% | 34.7만 |
|---|
| 2026.02.03 | ₩181,687 | ₩181,687 | ₩171,306 | ₩175,485 | -3.41% | 31만 |
|---|
| 2026.02.02 | ₩180,629 | ₩183,214 | ₩180,120 | ₩180,401 | -0.13% | 20만 |
|---|
| 2026.01.30 | ₩187,474 | ₩188,210 | ₩182,156 | ₩183,388 | -2.18% | 24.1만 |
|---|
| 2026.01.29 | ₩193,890 | ₩193,890 | ₩186,413 | ₩189,711 | -2.16% | 15.3만 |
|---|
| 2026.01.28 | ₩195,993 | ₩197,814 | ₩193,555 | ₩194,198 | -0.92% | 13.3만 |
|---|
| 2026.01.27 | ₩196,395 | ₩196,395 | ₩194,064 | ₩195,042 | -0.69% | 11.8만 |
|---|
| 2026.01.26 | ₩194,794 | ₩196,354 | ₩194,653 | ₩194,653 | -0.07% | 14.6만 |
|---|
| 2026.01.23 | ₩195,417 | ₩197,359 | ₩194,559 | ₩195,598 | +0.09% | 11.7만 |
|---|
| 2026.01.22 | ₩195,805 | ₩195,935 | ₩194,010 | ₩194,948 | -0.44% | 29.6만 |
|---|
| 2026.01.21 | ₩192,751 | ₩195,050 | ₩190,169 | ₩193,582 | +0.43% | 21.8만 |
|---|
| 2026.01.20 | ₩193,300 | ₩195,564 | ₩191,244 | ₩191,747 | -0.80% | 23.3만 |
|---|
| 2026.01.16 | ₩201,056 | ₩201,110 | ₩198,230 | ₩199,033 | -1.01% | 12.7만 |
|---|
| 2026.01.15 | ₩203,802 | ₩203,963 | ₩199,703 | ₩199,984 | -1.87% | 13.2만 |
|---|
| 2026.01.14 | ₩203,882 | ₩204,338 | ₩200,426 | ₩202,389 | -0.73% | 13.5만 |
|---|
| 2026.01.13 | ₩203,454 | ₩204,679 | ₩201,364 | ₩204,150 | +0.34% | 15만 |
|---|
| 2026.01.12 | ₩198,672 | ₩203,882 | ₩198,380 | ₩203,012 | +2.18% | 19.5만 |
|---|
| 2026.01.09 | ₩200,989 | ₩201,310 | ₩197,576 | ₩199,716 | -0.63% | 14.4만 |
|---|
| 2026.01.08 | ₩201,310 | ₩201,310 | ₩198,645 | ₩200,467 | -0.42% | 13.8만 |
|---|
| 2026.01.07 | ₩203,065 | ₩203,505 | ₩200,708 | ₩201,418 | -0.81% | 8.9만 |
|---|
| 2026.01.06 | ₩205,624 | ₩205,624 | ₩201,364 | ₩203,896 | -0.84% | 24.1만 |
|---|
| 2026.01.05 | ₩202,824 | ₩206,575 | ₩202,537 | ₩205,302 | +1.22% | 26.6만 |
|---|
| 2026.01.02 | ₩200,467 | ₩201,351 | ₩197,727 | ₩199,743 | -0.36% | 9.9만 |
|---|
| 2025.12.31 | ₩200,252 | ₩200,252 | ₩197,466 | ₩197,881 | -1.18% | 10만 |
|---|
| 2025.12.30 | ₩201,605 | ₩202,516 | ₩199,783 | ₩199,783 | -0.90% | 9.3만 |
|---|
| 2025.12.29 | ₩200,681 | ₩202,918 | ₩200,279 | ₩201,310 | +0.31% | 14만 |
|---|
| 2025.12.26 | ₩204,070 | ₩204,699 | ₩201,726 | ₩203,199 | -0.43% | 6.2만 |
|---|
| 2025.12.24 | ₩206,588 | ₩207,124 | ₩205,369 | ₩206,923 | +0.16% | 5.9만 |
|---|
| 2025.12.23 | ₩207,499 | ₩207,653 | ₩204,539 | ₩206,655 | -0.41% | 12.9만 |
|---|
| 2025.12.22 | ₩209,937 | ₩211,437 | ₩208,436 | ₩208,664 | -0.61% | 12.2만 |
|---|
| 2025.12.19 | ₩204,793 | ₩208,035 | ₩204,793 | ₩207,017 | +1.09% | 12.9만 |
|---|
| 2025.12.18 | ₩204,418 | ₩206,883 | ₩202,315 | ₩202,315 | -1.03% | 10.7만 |
|---|
| 2025.12.17 | ₩206,588 | ₩207,753 | ₩199,516 | ₩199,583 | -3.39% | 18.9만 |
|---|
| 2025.12.16 | ₩202,864 | ₩206,173 | ₩202,382 | ₩206,173 | +1.63% | 7.7만 |
|---|
| 2025.12.15 | ₩207,994 | ₩208,945 | ₩202,904 | ₩202,904 | -2.45% | 19만 |
|---|
| 2025.12.12 | ₩211,906 | ₩213,192 | ₩205,423 | ₩207,646 | -2.01% | 18.7만 |
|---|
| 2025.12.11 | ₩212,468 | ₩212,884 | ₩209,521 | ₩212,133 | -0.16% | 17.3만 |
|---|
| 2025.12.10 | ₩212,924 | ₩216,152 | ₩211,089 | ₩214,009 | +0.51% | 11.6만 |
|---|
| 2025.12.09 | ₩208,195 | ₩214,049 | ₩207,860 | ₩212,937 | +2.28% | 14.2만 |
|---|
| 2025.12.08 | ₩209,950 | ₩210,593 | ₩207,767 | ₩210,057 | +0.05% | 8.5만 |
|---|
| 2025.12.05 | ₩208,651 | ₩211,353 | ₩208,028 | ₩208,718 | +0.03% | 9.9만 |
|---|
| 2025.12.04 | ₩206,842 | ₩209,374 | ₩204,940 | ₩209,187 | +1.13% | 9.6만 |
|---|
| 2025.12.03 | ₩203,266 | ₩207,057 | ₩201,581 | ₩206,293 | +1.49% | 13.6만 |
|---|
| 2025.12.02 | ₩202,395 | ₩205,918 | ₩202,168 | ₩203,253 | +0.42% | 18.2만 |
|---|
| 2025.12.01 | ₩199,998 | ₩201,518 | ₩197,721 | ₩200,259 | +0.13% | 11.3만 |
|---|
| 2025.11.28 | ₩202,797 | ₩204,753 | ₩202,717 | ₩204,137 | +0.66% | 5.2만 |
|---|
| 2025.11.26 | ₩199,569 | ₩201,672 | ₩198,143 | ₩201,150 | +0.79% | 13.6만 |
|---|
| 2025.11.25 | ₩194,760 | ₩197,667 | ₩191,081 | ₩197,560 | +1.44% | 10.3만 |
|---|
| 2025.11.24 | ₩191,599 | ₩197,573 | ₩191,572 | ₩197,051 | +2.85% | 58.5만 |
|---|
| 2025.11.21 | ₩189,114 | ₩192,256 | ₩183,510 | ₩189,322 | +0.11% | 20.5만 |
|---|
| 2025.11.20 | ₩201,940 | ₩202,275 | ₩188,304 | ₩188,733 | -6.54% | 46.8만 |
|---|
| 2025.11.19 | ₩199,743 | ₩201,118 | ₩194,965 | ₩197,359 | -1.19% | 15.2만 |
|---|
| 2025.11.18 | ₩198,551 | ₩202,275 | ₩196,515 | ₩199,569 | +0.51% | 28.8만 |
|---|
| 2025.11.17 | ₩204,793 | ₩207,043 | ₩199,047 | ₩200,775 | -1.96% | 13.6만 |
|---|
| 2025.11.14 | ₩201,752 | ₩210,231 | ₩200,587 | ₩206,414 | +2.31% | 20.6만 |
|---|
| 2025.11.13 | ₩216,299 | ₩216,527 | ₩206,218 | ₩207,499 | -4.07% | 14.5만 |
|---|
| 2025.11.12 | ₩222,113 | ₩222,595 | ₩217,509 | ₩218,617 | -1.57% | 13.5만 |
|---|
| 2025.11.11 | ₩221,429 | ₩222,313 | ₩219,326 | ₩219,916 | -0.68% | 10.9만 |
|---|
| 2025.11.10 | ₩223,841 | ₩224,718 | ₩221,711 | ₩223,814 | -0.01% | 16.6만 |
|---|
| 2025.11.07 | ₩212,683 | ₩217,666 | ₩209,079 | ₩217,639 | +2.33% | 25.4만 |
|---|
| 2025.11.06 | ₩226,372 | ₩226,372 | ₩216,031 | ₩216,574 | -4.33% | 26.5만 |
|---|
| 2025.11.05 | ₩224,631 | ₩227,698 | ₩222,727 | ₩226,118 | +0.66% | 13.3만 |
|---|
| 2025.11.04 | ₩227,082 | ₩230,377 | ₩222,809 | ₩223,010 | -1.79% | 19.1만 |
|---|
| 2025.11.03 | ₩237,784 | ₩237,784 | ₩232,614 | ₩234,436 | -1.41% | 16.5만 |
|---|
| 2025.10.31 | ₩234,784 | ₩239,338 | ₩234,248 | ₩236,954 | +0.92% | 49.7만 |
|---|
| 2025.10.30 | ₩235,722 | ₩235,815 | ₩229,828 | ₩229,989 | -2.43% | 11.7만 |
|---|
| 2025.10.29 | ₩241,615 | ₩241,615 | ₩236,977 | ₩239,539 | -0.86% | 12.8만 |
|---|
| 2025.10.28 | ₩242,593 | ₩243,163 | ₩240,644 | ₩240,691 | -0.78% | 18.3만 |
|---|
| 2025.10.27 | ₩240,155 | ₩243,290 | ₩239,191 | ₩241,897 | +0.73% | 32.2만 |
|---|
| 2025.10.24 | ₩235,039 | ₩236,981 | ₩232,400 | ₩235,708 | +0.28% | 21.5만 |
|---|
| 2025.10.23 | ₩226,493 | ₩232,011 | ₩226,104 | ₩231,529 | +2.22% | 13.7만 |
|---|
| 2025.10.22 | ₩230,752 | ₩230,752 | ₩221,162 | ₩225,649 | -2.21% | 21.7만 |
|---|
| 2025.10.21 | ₩232,400 | ₩234,516 | ₩230,270 | ₩232,065 | -0.14% | 12.3만 |
|---|
| 2025.10.20 | ₩231,107 | ₩234,355 | ₩231,034 | ₩233,123 | +0.87% | 10.6만 |
|---|
| 2025.10.17 | ₩225,033 | ₩229,051 | ₩224,055 | ₩228,154 | +1.39% | 69만 |
|---|
| 2025.10.16 | ₩234,771 | ₩235,728 | ₩227,537 | ₩228,770 | -2.56% | 60.9만 |
|---|
| 2025.10.15 | ₩234,061 | ₩236,284 | ₩229,888 | ₩233,579 | -0.21% | 17.4만 |
|---|
| 2025.10.14 | ₩228,328 | ₩233,639 | ₩225,193 | ₩230,591 | +0.99% | 18.9만 |
|---|
| 2025.10.13 | ₩233,980 | ₩234,342 | ₩229,815 | ₩233,632 | -0.15% | 16.4만 |
|---|
| 2025.10.10 | ₩242,915 | ₩245,125 | ₩228,542 | ₩228,917 | -5.76% | 44.2만 |
|---|