시장 데이터를 불러오는 중
전체 종목
ARK Space & Defense Innovation ETF 과거 주가
ARK Space & Defense Innovation ETF · ARKX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK Space & Defense Innovation ETF · ARKX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,533 | ₩43,560 | ₩42,984 | ₩43,185 | -0.80% | 57.8만 |
| 2026.10.08 | ₩43,426 | ₩43,600 | ₩42,729 | ₩43,010 | -0.96% | 54.8만 |
| 2026.10.07 | ₩44,030 | ₩44,056 | ₩43,285 | ₩43,748 | -0.64% | 79만 |
| 2026.10.06 | ₩44,325 | ₩44,875 | ₩44,319 | ₩44,566 | +0.54% | 69.5만 |
| 2026.10.05 | ₩43,855 | ₩44,217 | ₩43,627 | ₩44,137 | +0.64% | 79.6만 |
| 2026.10.02 | ₩43,386 | ₩44,043 | ₩43,292 | ₩43,828 | +1.02% | 80.4만 |
| 2026.10.01 | ₩42,970 | ₩43,218 | ₩42,635 | ₩42,876 | -0.22% | 71.8만 |
| 2026.09.30 | ₩42,943 | ₩43,372 | ₩42,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,782 |
| -0.37% |
| 48.9만 |
| 2026.09.29 | ₩43,212 | ₩43,319 | ₩42,695 | ₩42,809 | -0.93% | 56.3만 |
|---|
| 2026.09.28 | ₩43,547 | ₩43,547 | ₩42,984 | ₩43,010 | -1.23% | 41.7만 |
|---|
| 2026.09.25 | ₩44,204 | ₩44,298 | ₩43,661 | ₩43,849 | -0.80% | 43.3만 |
|---|
| 2026.09.24 | ₩43,440 | ₩44,157 | ₩43,245 | ₩43,949 | +1.17% | 25.3만 |
|---|
| 2026.09.23 | ₩44,244 | ₩44,445 | ₩43,748 | ₩43,815 | -0.97% | 22.8만 |
|---|
| 2026.09.22 | ₩44,258 | ₩44,405 | ₩43,875 | ₩44,311 | +0.12% | 28.4만 |
|---|
| 2026.09.21 | ₩43,480 | ₩44,284 | ₩43,480 | ₩44,124 | +1.48% | 50.4만 |
|---|
| 2026.09.18 | ₩43,493 | ₩43,574 | ₩42,702 | ₩43,077 | -0.96% | 29.2만 |
|---|
| 2026.09.17 | ₩43,104 | ₩43,446 | ₩43,091 | ₩43,319 | +0.50% | 31.6만 |
|---|
| 2026.09.16 | ₩42,367 | ₩42,762 | ₩41,870 | ₩42,353 | -0.03% | 65.4만 |
|---|
| 2026.09.15 | ₩42,541 | ₩42,688 | ₩41,911 | ₩42,259 | -0.66% | 34.4만 |
|---|
| 2026.09.14 | ₩41,884 | ₩42,782 | ₩41,884 | ₩42,447 | +1.34% | 52.1만 |
|---|
| 2026.09.11 | ₩42,836 | ₩42,890 | ₩42,420 | ₩42,702 | -0.31% | 29.6만 |
|---|
| 2026.09.10 | ₩42,313 | ₩43,144 | ₩42,246 | ₩42,467 | +0.36% | 48만 |
|---|
| 2026.09.09 | ₩43,426 | ₩43,574 | ₩42,688 | ₩42,702 | -1.67% | 35.7만 |
|---|
| 2026.09.08 | ₩43,265 | ₩43,902 | ₩43,198 | ₩43,614 | +0.81% | 38.6만 |
|---|
| 2026.09.04 | ₩43,305 | ₩43,547 | ₩43,037 | ₩43,212 | -0.22% | 28.7만 |
|---|
| 2026.09.03 | ₩43,171 | ₩43,574 | ₩43,004 | ₩43,386 | +0.50% | 45.4만 |
|---|
| 2026.09.02 | ₩42,742 | ₩42,809 | ₩42,407 | ₩42,715 | -0.06% | 28만 |
|---|
| 2026.09.01 | ₩42,876 | ₩43,064 | ₩42,608 | ₩42,688 | -0.44% | 40.7만 |
|---|
| 2026.08.31 | ₩43,171 | ₩43,513 | ₩43,171 | ₩43,426 | +0.59% | 25.3만 |
|---|
| 2026.08.28 | ₩43,828 | ₩43,979 | ₩43,158 | ₩43,386 | -1.01% | 33.1만 |
|---|
| 2026.08.27 | ₩43,681 | ₩44,030 | ₩43,466 | ₩44,016 | +0.77% | 55만 |
|---|
| 2026.08.26 | ₩43,305 | ₩43,896 | ₩43,265 | ₩43,520 | +0.50% | 44.6만 |
|---|
| 2026.08.25 | ₩43,989 | ₩43,989 | ₩43,346 | ₩43,574 | -0.95% | 54.7만 |
|---|
| 2026.08.24 | ₩44,258 | ₩44,258 | ₩43,466 | ₩43,520 | -1.67% | 40.8만 |
|---|
| 2026.08.21 | ₩44,445 | ₩44,861 | ₩44,043 | ₩44,593 | +0.33% | 24.8만 |
|---|
| 2026.08.20 | ₩44,767 | ₩44,807 | ₩43,843 | ₩44,150 | -1.38% | 63.5만 |
|---|
| 2026.08.19 | ₩45,572 | ₩45,612 | ₩44,472 | ₩45,116 | -1.00% | 66.9만 |
|---|
| 2026.08.18 | ₩45,612 | ₩46,115 | ₩45,344 | ₩45,572 | -0.09% | 51.9만 |
|---|
| 2026.08.17 | ₩46,779 | ₩47,074 | ₩46,457 | ₩46,538 | -0.52% | 55.5만 |
|---|
| 2026.08.14 | ₩47,101 | ₩47,570 | ₩46,417 | ₩46,752 | -0.74% | 50.8만 |
|---|
| 2026.08.13 | ₩46,323 | ₩46,918 | ₩46,263 | ₩46,739 | +0.90% | 63.1만 |
|---|
| 2026.08.12 | ₩46,591 | ₩46,752 | ₩46,015 | ₩46,524 | -0.14% | 75.6만 |
|---|
| 2026.08.11 | ₩46,055 | ₩46,417 | ₩45,813 | ₩46,149 | +0.20% | 116.4만 |
|---|
| 2026.08.10 | ₩46,269 | ₩46,591 | ₩45,867 | ₩46,149 | -0.26% | 52.6만 |
|---|
| 2026.08.07 | ₩44,620 | ₩46,041 | ₩44,620 | ₩45,961 | +3.01% | 53만 |
|---|
| 2026.08.06 | ₩43,426 | ₩44,781 | ₩43,359 | ₩44,271 | +1.95% | 43.2만 |
|---|
| 2026.08.05 | ₩44,512 | ₩44,794 | ₩43,681 | ₩43,694 | -1.84% | 56.6만 |
|---|
| 2026.08.04 | ₩43,171 | ₩44,673 | ₩43,118 | ₩44,526 | +3.14% | 88.2만 |
|---|
| 2026.08.03 | ₩41,119 | ₩42,367 | ₩40,891 | ₩42,367 | +3.03% | 51.1만 |
|---|
| 2026.07.31 | ₩41,280 | ₩41,616 | ₩40,382 | ₩41,039 | -0.58% | 56.5만 |
|---|
| 2026.07.30 | ₩39,979 | ₩40,784 | ₩39,738 | ₩40,704 | +1.81% | 55.2만 |
|---|
| 2026.07.29 | ₩41,160 | ₩41,213 | ₩39,564 | ₩39,590 | -3.81% | 112만 |
|---|
| 2026.07.28 | ₩40,690 | ₩41,052 | ₩39,939 | ₩40,999 | +0.76% | 62.8만 |
|---|
| 2026.07.27 | ₩41,119 | ₩41,441 | ₩40,368 | ₩41,200 | +0.20% | 58.1만 |
|---|
| 2026.07.24 | ₩41,535 | ₩41,549 | ₩40,569 | ₩40,730 | -1.94% | 68만 |
|---|
| 2026.07.23 | ₩41,186 | ₩41,924 | ₩41,052 | ₩41,495 | +0.75% | 60.4만 |
|---|
| 2026.07.22 | ₩41,723 | ₩42,219 | ₩41,495 | ₩41,508 | -0.51% | 53.5만 |
|---|
| 2026.07.21 | ₩41,213 | ₩42,078 | ₩41,019 | ₩41,817 | +1.46% | 63.2만 |
|---|
| 2026.07.20 | ₩41,012 | ₩41,441 | ₩40,811 | ₩40,878 | -0.33% | 84.5만 |
|---|
| 2026.07.17 | ₩40,409 | ₩41,267 | ₩40,107 | ₩40,637 | +0.56% | 98만 |
|---|
| 2026.07.16 | ₩42,072 | ₩42,078 | ₩41,093 | ₩41,267 | -1.91% | 77.1만 |
|---|
| 2026.07.15 | ₩42,729 | ₩43,252 | ₩41,830 | ₩42,333 | -0.93% | 73.5만 |
|---|
| 2026.07.14 | ₩42,434 | ₩42,890 | ₩42,407 | ₩42,568 | +0.32% | 54.1만 |
|---|
| 2026.07.13 | ₩42,648 | ₩42,702 | ₩41,790 | ₩41,978 | -1.57% | 100.6만 |
|---|
| 2026.07.10 | ₩43,305 | ₩43,305 | ₩42,715 | ₩42,984 | -0.74% | 56.7만 |
|---|
| 2026.07.09 | ₩43,587 | ₩43,587 | ₩42,943 | ₩43,339 | -0.57% | 80.4만 |
|---|
| 2026.07.08 | ₩43,574 | ₩43,802 | ₩42,836 | ₩43,319 | -0.58% | 91.6만 |
|---|
| 2026.07.07 | ₩45,170 | ₩45,257 | ₩43,560 | ₩43,721 | -3.21% | 75.3만 |
|---|
| 2026.07.06 | ₩45,867 | ₩46,216 | ₩45,451 | ₩45,693 | -0.38% | 90.9만 |
|---|
| 2026.07.02 | ₩45,974 | ₩46,933 | ₩44,955 | ₩45,424 | -1.20% | 123.5만 |
|---|
| 2026.07.01 | ₩45,719 | ₩46,202 | ₩45,351 | ₩45,371 | -0.76% | 73.2만 |
|---|
| 2026.06.30 | ₩45,049 | ₩45,827 | ₩44,928 | ₩45,760 | +1.58% | 143.6만 |
|---|
| 2026.06.29 | ₩43,802 | ₩44,499 | ₩43,265 | ₩44,432 | +1.44% | 91.5만 |
|---|
| 2026.06.26 | ₩42,380 | ₩43,493 | ₩42,380 | ₩42,823 | +1.04% | 93.3만 |
|---|
| 2026.06.25 | ₩43,399 | ₩43,520 | ₩42,353 | ₩42,809 | -1.36% | 119.1만 |
|---|
| 2026.06.24 | ₩43,815 | ₩44,063 | ₩43,104 | ₩43,158 | -1.50% | 197.9만 |
|---|
| 2026.06.23 | ₩43,614 | ₩44,673 | ₩43,600 | ₩43,989 | +0.86% | 165.9만 |
|---|
| 2026.06.22 | ₩45,820 | ₩45,833 | ₩44,586 | ₩44,740 | -2.36% | 191만 |
|---|
| 2026.06.18 | ₩46,859 | ₩46,859 | ₩45,465 | ₩46,350 | -1.09% | 265만 |
|---|
| 2026.06.17 | ₩46,846 | ₩47,396 | ₩46,202 | ₩46,283 | -1.20% | 403.3만 |
|---|
| 2026.06.16 | ₩47,289 | ₩47,503 | ₩46,538 | ₩46,605 | -1.45% | 279.2만 |
|---|
| 2026.06.15 | ₩46,806 | ₩47,356 | ₩46,725 | ₩47,181 | +0.80% | 306.4만 |
|---|
| 2026.06.12 | ₩46,551 | ₩46,591 | ₩44,848 | ₩45,304 | -2.68% | 255만 |
|---|
| 2026.06.11 | ₩44,298 | ₩46,276 | ₩44,177 | ₩46,202 | +4.30% | 248.7만 |
|---|
| 2026.06.10 | ₩44,928 | ₩45,357 | ₩43,775 | ₩43,855 | -2.39% | 195.3만 |
|---|
| 2026.06.09 | ₩46,658 | ₩46,900 | ₩43,507 | ₩45,196 | -3.13% | 362만 |
|---|
| 2026.06.08 | ₩46,444 | ₩46,578 | ₩45,855 | ₩46,095 | -0.75% | 197.4만 |
|---|
| 2026.06.05 | ₩47,999 | ₩48,080 | ₩45,277 | ₩45,652 | -4.89% | 214.8만 |
|---|
| 2026.06.04 | ₩47,771 | ₩49,126 | ₩47,517 | ₩48,764 | +2.08% | 133.4만 |
|---|
| 2026.06.03 | ₩48,858 | ₩49,008 | ₩47,798 | ₩48,066 | -1.62% | 145.3만 |
|---|
| 2026.06.02 | ₩48,817 | ₩49,220 | ₩48,522 | ₩49,166 | +0.71% | 130.4만 |
|---|
| 2026.06.01 | ₩49,260 | ₩49,394 | ₩48,362 | ₩48,797 | -0.94% | 149.6만 |
|---|
| 2026.05.29 | ₩50,293 | ₩50,306 | ₩48,724 | ₩50,132 | -0.32% | 175.3만 |
|---|
| 2026.05.28 | ₩49,501 | ₩50,816 | ₩49,260 | ₩50,615 | +2.25% | 133.1만 |
|---|
| 2026.05.27 | ₩49,354 | ₩49,354 | ₩48,040 | ₩48,811 | -1.10% | 132.3만 |
|---|
| 2026.05.26 | ₩48,965 | ₩49,233 | ₩48,120 | ₩48,697 | -0.55% | 219.6만 |
|---|
| 2026.05.22 | ₩46,739 | ₩47,597 | ₩46,739 | ₩47,503 | +1.64% | 206만 |
|---|
| 2026.05.21 | ₩45,733 | ₩46,403 | ₩45,505 | ₩46,216 | +1.06% | 73.1만 |
|---|
| 2026.05.20 | ₩45,438 | ₩46,484 | ₩44,942 | ₩46,457 | +2.24% | 94.3만 |
|---|
| 2026.05.19 | ₩45,237 | ₩45,599 | ₩44,231 | ₩45,183 | -0.12% | 109만 |
|---|
| 2026.05.18 | ₩45,947 | ₩46,477 | ₩45,076 | ₩45,746 | -0.44% | 112.1만 |
|---|
| 2026.05.15 | ₩46,149 | ₩46,175 | ₩45,310 | ₩45,384 | -1.66% | 81.5만 |
|---|
| 2026.05.14 | ₩46,403 | ₩47,490 | ₩46,229 | ₩47,087 | +1.47% | 99.3만 |
|---|
| 2026.05.13 | ₩46,645 | ₩46,953 | ₩45,666 | ₩46,685 | +0.09% | 71.3만 |
|---|
| 2026.05.12 | ₩46,296 | ₩46,692 | ₩45,377 | ₩46,410 | +0.25% | 127.4만 |
|---|
| 2026.05.11 | ₩45,800 | ₩47,302 | ₩45,666 | ₩46,806 | +2.20% | 155.7만 |
|---|
| 2026.05.08 | ₩44,660 | ₩46,068 | ₩44,579 | ₩46,055 | +3.12% | 104.9만 |
|---|
| 2026.05.07 | ₩45,331 | ₩45,331 | ₩43,735 | ₩44,056 | -2.81% | 95.4만 |
|---|
| 2026.05.06 | ₩44,191 | ₩45,422 | ₩44,043 | ₩45,357 | +2.64% | 96.3만 |
|---|
| 2026.05.05 | ₩44,097 | ₩44,217 | ₩43,077 | ₩43,265 | -1.89% | 91.7만 |
|---|
| 2026.05.04 | ₩43,976 | ₩44,164 | ₩43,355 | ₩43,600 | -0.85% | 57.6만 |
|---|
| 2026.05.01 | ₩44,351 | ₩44,351 | ₩43,708 | ₩43,963 | -0.88% | 61.3만 |
|---|
| 2026.04.30 | ₩42,997 | ₩44,298 | ₩42,997 | ₩44,258 | +2.93% | 74.8만 |
|---|
| 2026.04.29 | ₩43,131 | ₩43,131 | ₩42,273 | ₩42,554 | -1.34% | 66.6만 |
|---|
| 2026.04.28 | ₩43,936 | ₩44,284 | ₩43,359 | ₩43,842 | -0.21% | 57.7만 |
|---|
| 2026.04.27 | ₩44,311 | ₩44,593 | ₩43,882 | ₩44,579 | +0.61% | 64.5만 |
|---|
| 2026.04.24 | ₩44,861 | ₩44,861 | ₩44,043 | ₩44,217 | -1.43% | 51.5만 |
|---|
| 2026.04.23 | ₩45,116 | ₩45,129 | ₩43,614 | ₩44,419 | -1.55% | 78.9만 |
|---|
| 2026.04.22 | ₩45,599 | ₩45,947 | ₩44,982 | ₩45,277 | -0.71% | 63.7만 |
|---|
| 2026.04.21 | ₩45,331 | ₩45,773 | ₩44,620 | ₩44,754 | -1.27% | 66.7만 |
|---|
| 2026.04.20 | ₩44,982 | ₩45,398 | ₩44,687 | ₩45,143 | +0.36% | 64.7만 |
|---|
| 2026.04.17 | ₩45,438 | ₩45,901 | ₩44,901 | ₩45,049 | -0.86% | 106.3만 |
|---|
| 2026.04.16 | ₩44,258 | ₩44,915 | ₩43,862 | ₩44,888 | +1.42% | 80.2만 |
|---|
| 2026.04.15 | ₩43,587 | ₩44,030 | ₩43,185 | ₩44,003 | +0.95% | 58.5만 |
|---|
| 2026.04.14 | ₩43,533 | ₩43,681 | ₩43,091 | ₩43,466 | -0.15% | 86.8만 |
|---|
| 2026.04.13 | ₩41,870 | ₩43,051 | ₩41,763 | ₩42,970 | +2.63% | 52.2만 |
|---|
| 2026.04.10 | ₩41,978 | ₩42,367 | ₩41,783 | ₩42,072 | +0.22% | 43.2만 |
|---|
| 2026.04.09 | ₩42,192 | ₩42,407 | ₩41,790 | ₩41,870 | -0.76% | 40.6만 |
|---|
| 2026.04.08 | ₩42,930 | ₩43,037 | ₩42,092 | ₩42,514 | -0.97% | 132.1만 |
|---|
| 2026.04.07 | ₩40,851 | ₩40,972 | ₩40,100 | ₩40,905 | +0.13% | 50.9만 |
|---|
| 2026.04.06 | ₩40,851 | ₩41,428 | ₩40,791 | ₩41,207 | +0.87% | 49.1만 |
|---|
| 2026.04.02 | ₩39,027 | ₩40,972 | ₩39,000 | ₩40,663 | +4.19% | 71.5만 |
|---|
| 2026.04.01 | ₩40,020 | ₩40,704 | ₩39,979 | ₩40,113 | +0.23% | 103.8만 |
|---|
| 2026.03.31 | ₩38,129 | ₩39,463 | ₩38,035 | ₩39,362 | +3.24% | 92.6만 |
|---|
| 2026.03.30 | ₩39,094 | ₩39,108 | ₩37,217 | ₩37,539 | -3.98% | 89.3만 |
|---|
| 2026.03.27 | ₩39,711 | ₩39,751 | ₩38,685 | ₩38,799 | -2.30% | 51.6만 |
|---|
| 2026.03.26 | ₩41,079 | ₩41,200 | ₩39,979 | ₩40,060 | -2.48% | 54.7만 |
|---|
| 2026.03.25 | ₩41,347 | ₩41,978 | ₩41,300 | ₩41,683 | +0.81% | 87.4만 |
|---|
| 2026.03.24 | ₩40,677 | ₩40,965 | ₩40,234 | ₩40,556 | -0.30% | 64.5만 |
|---|
| 2026.03.23 | ₩40,918 | ₩41,736 | ₩40,744 | ₩41,093 | +0.43% | 76.1만 |
|---|
| 2026.03.20 | ₩41,830 | ₩41,897 | ₩39,979 | ₩40,435 | -3.33% | 84.3만 |
|---|
| 2026.03.19 | ₩41,267 | ₩42,367 | ₩40,875 | ₩42,072 | +1.95% | 54만 |
|---|
| 2026.03.18 | ₩42,715 | ₩42,782 | ₩41,884 | ₩41,924 | -1.85% | 55.1만 |
|---|
| 2026.03.17 | ₩42,098 | ₩43,037 | ₩42,072 | ₩42,970 | +2.07% | 53.9만 |
|---|
| 2026.03.16 | ₩41,616 | ₩42,259 | ₩41,414 | ₩41,911 | +0.71% | 52.9만 |
|---|
| 2026.03.13 | ₩41,857 | ₩42,313 | ₩41,079 | ₩41,227 | -1.51% | 56.5만 |
|---|
| 2026.03.12 | ₩42,112 | ₩42,367 | ₩41,408 | ₩41,683 | -1.02% | 37.3만 |
|---|
| 2026.03.11 | ₩42,085 | ₩42,870 | ₩41,911 | ₩42,434 | +0.83% | 47.9만 |
|---|
| 2026.03.10 | ₩42,635 | ₩43,084 | ₩42,219 | ₩42,353 | -0.66% | 61.9만 |
|---|
| 2026.03.09 | ₩41,334 | ₩42,836 | ₩41,160 | ₩42,809 | +3.57% | 68.4만 |
|---|
| 2026.03.06 | ₩41,280 | ₩42,662 | ₩41,267 | ₩41,911 | +1.53% | 49.2만 |
|---|
| 2026.03.05 | ₩42,769 | ₩42,930 | ₩41,253 | ₩42,139 | -1.47% | 40.6만 |
|---|
| 2026.03.04 | ₩42,769 | ₩43,225 | ₩42,393 | ₩43,051 | +0.66% | 33만 |
|---|
| 2026.03.03 | ₩42,528 | ₩43,051 | ₩41,549 | ₩42,514 | -0.03% | 45.9만 |
|---|
| 2026.03.02 | ₩43,010 | ₩44,417 | ₩42,624 | ₩43,359 | +0.81% | 97.3만 |
|---|
| 2026.02.27 | ₩42,434 | ₩42,903 | ₩42,018 | ₩42,863 | +1.01% | 44.4만 |
|---|
| 2026.02.26 | ₩43,212 | ₩43,453 | ₩42,635 | ₩43,453 | +0.56% | 42.9만 |
|---|
| 2026.02.25 | ₩43,815 | ₩43,815 | ₩42,970 | ₩43,158 | -1.50% | 49.6만 |
|---|
| 2026.02.24 | ₩42,823 | ₩43,532 | ₩42,300 | ₩43,466 | +1.50% | 35.7만 |
|---|
| 2026.02.23 | ₩43,077 | ₩43,366 | ₩42,568 | ₩43,010 | -0.16% | 54.5만 |
|---|
| 2026.02.20 | ₩44,298 | ₩44,861 | ₩43,386 | ₩43,654 | -1.45% | 87.5만 |
|---|
| 2026.02.19 | ₩43,212 | ₩44,419 | ₩43,112 | ₩44,419 | +2.79% | 76.6만 |
|---|
| 2026.02.18 | ₩42,809 | ₩43,748 | ₩42,581 | ₩43,252 | +1.03% | 89만 |
|---|
| 2026.02.17 | ₩41,750 | ₩42,742 | ₩41,374 | ₩42,407 | +1.57% | 74.4만 |
|---|
| 2026.02.13 | ₩41,522 | ₩42,595 | ₩41,388 | ₩42,085 | +1.36% | 61.1만 |
|---|
| 2026.02.12 | ₩42,326 | ₩42,514 | ₩41,241 | ₩41,508 | -1.93% | 70.8만 |
|---|
| 2026.02.11 | ₩43,218 | ₩43,252 | ₩41,441 | ₩41,951 | -2.93% | 82.1만 |
|---|
| 2026.02.10 | ₩43,694 | ₩43,802 | ₩42,809 | ₩42,876 | -1.87% | 93.9만 |
|---|
| 2026.02.09 | ₩42,581 | ₩43,788 | ₩42,300 | ₩43,647 | +2.50% | 90.1만 |
|---|
| 2026.02.06 | ₩40,985 | ₩42,554 | ₩40,985 | ₩42,501 | +3.70% | 81.8만 |
|---|
| 2026.02.05 | ₩41,133 | ₩41,743 | ₩40,073 | ₩40,261 | -2.12% | 119.9만 |
|---|
| 2026.02.04 | ₩43,976 | ₩43,976 | ₩40,865 | ₩41,709 | -5.15% | 150.7만 |
|---|
| 2026.02.03 | ₩43,413 | ₩44,056 | ₩42,781 | ₩44,056 | +1.48% | 93.5만 |
|---|
| 2026.02.02 | ₩42,769 | ₩43,103 | ₩42,273 | ₩42,474 | -0.69% | 482.3만 |
|---|
| 2026.01.30 | ₩43,949 | ₩44,492 | ₩42,648 | ₩42,903 | -2.38% | 145.1만 |
|---|
| 2026.01.29 | ₩45,263 | ₩45,532 | ₩43,627 | ₩44,472 | -1.75% | 112.8만 |
|---|
| 2026.01.28 | ₩45,840 | ₩45,840 | ₩45,035 | ₩45,411 | -0.94% | 143.1만 |
|---|
| 2026.01.27 | ₩44,928 | ₩45,463 | ₩44,618 | ₩45,451 | +1.16% | 107.2만 |
|---|
| 2026.01.26 | ₩45,116 | ₩45,156 | ₩44,305 | ₩44,338 | -1.72% | 113.5만 |
|---|
| 2026.01.23 | ₩45,746 | ₩45,947 | ₩45,009 | ₩45,263 | -1.06% | 131.4만 |
|---|
| 2026.01.22 | ₩45,880 | ₩45,880 | ₩44,861 | ₩45,532 | -0.76% | 371.7만 |
|---|
| 2026.01.21 | ₩45,719 | ₩45,907 | ₩44,016 | ₩45,263 | -1.00% | 169.9만 |
|---|
| 2026.01.20 | ₩46,095 | ₩47,087 | ₩45,099 | ₩45,357 | -1.60% | 171.5만 |
|---|
| 2026.01.16 | ₩46,846 | ₩47,651 | ₩46,546 | ₩47,168 | +0.69% | 252.7만 |
|---|
| 2026.01.15 | ₩46,538 | ₩46,853 | ₩45,894 | ₩46,390 | -0.32% | 90만 |
|---|
| 2026.01.14 | ₩45,263 | ₩46,343 | ₩44,767 | ₩46,310 | +2.31% | 172.4만 |
|---|
| 2026.01.13 | ₩46,444 | ₩46,444 | ₩45,170 | ₩45,518 | -1.99% | 100.5만 |
|---|
| 2026.01.12 | ₩45,129 | ₩45,833 | ₩45,074 | ₩45,719 | +1.31% | 117.2만 |
|---|
| 2026.01.09 | ₩44,284 | ₩45,237 | ₩44,119 | ₩44,848 | +1.27% | 142.3만 |
|---|
| 2026.01.08 | ₩44,043 | ₩45,210 | ₩43,788 | ₩44,043 | 0.00% | 170.9만 |
|---|
| 2026.01.07 | ₩43,386 | ₩43,721 | ₩42,943 | ₩42,997 | -0.90% | 92.1만 |
|---|
| 2026.01.06 | ₩42,273 | ₩43,460 | ₩41,951 | ₩43,453 | +2.79% | 187.5만 |
|---|
| 2026.01.05 | ₩40,797 | ₩42,202 | ₩40,797 | ₩42,165 | +3.35% | 124.8만 |
|---|
| 2026.01.02 | ₩39,309 | ₩40,261 | ₩38,967 | ₩40,261 | +2.42% | 78.8만 |
|---|
| 2025.12.31 | ₩39,349 | ₩39,349 | ₩38,746 | ₩38,866 | -1.23% | 45.9만 |
|---|
| 2025.12.30 | ₩39,617 | ₩39,671 | ₩39,121 | ₩39,148 | -1.18% | 46.1만 |
|---|
| 2025.12.29 | ₩39,228 | ₩39,738 | ₩39,161 | ₩39,295 | +0.17% | 56.3만 |
|---|
| 2025.12.26 | ₩40,288 | ₩40,308 | ₩39,476 | ₩39,590 | -1.73% | 42.2만 |
|---|
| 2025.12.24 | ₩40,596 | ₩40,596 | ₩40,020 | ₩40,288 | -0.76% | 24.5만 |
|---|
| 2025.12.23 | ₩40,060 | ₩40,569 | ₩39,918 | ₩40,409 | +0.87% | 60.7만 |
|---|
| 2025.12.22 | ₩39,993 | ₩40,551 | ₩39,658 | ₩40,476 | +1.21% | 101만 |
|---|
| 2025.12.19 | ₩37,874 | ₩39,242 | ₩37,807 | ₩39,202 | +3.51% | 79.3만 |
|---|
| 2025.12.18 | ₩37,364 | ₩37,834 | ₩37,176 | ₩37,539 | +0.47% | 25.7만 |
|---|
| 2025.12.17 | ₩37,713 | ₩37,847 | ₩36,546 | ₩36,586 | -2.99% | 30.9만 |
|---|
| 2025.12.16 | ₩37,565 | ₩37,954 | ₩37,229 | ₩37,592 | +0.07% | 32.4만 |
|---|
| 2025.12.15 | ₩39,128 | ₩39,128 | ₩37,713 | ₩37,753 | -3.51% | 42만 |
|---|
| 2025.12.12 | ₩39,430 | ₩39,604 | ₩38,196 | ₩38,464 | -2.45% | 70만 |
|---|
| 2025.12.11 | ₩38,558 | ₩39,497 | ₩38,155 | ₩39,497 | +2.43% | 38.1만 |
|---|
| 2025.12.10 | ₩38,276 | ₩38,940 | ₩37,887 | ₩38,705 | +1.12% | 28.9만 |
|---|
| 2025.12.09 | ₩38,383 | ₩38,705 | ₩38,169 | ₩38,450 | +0.17% | 27.2만 |
|---|
| 2025.12.08 | ₩38,477 | ₩38,538 | ₩38,001 | ₩38,424 | -0.14% | 20.6만 |
|---|
| 2025.12.05 | ₩38,357 | ₩38,480 | ₩37,901 | ₩38,102 | -0.66% | 21.9만 |
|---|
| 2025.12.04 | ₩37,391 | ₩38,424 | ₩37,297 | ₩38,370 | +2.62% | 60.6만 |
|---|
| 2025.12.03 | ₩36,506 | ₩37,311 | ₩36,291 | ₩37,311 | +2.20% | 33.3만 |
|---|
| 2025.12.02 | ₩36,184 | ₩36,680 | ₩36,177 | ₩36,291 | +0.30% | 22.1만 |
|---|
| 2025.12.01 | ₩36,251 | ₩36,331 | ₩35,862 | ₩35,902 | -0.96% | 14.5만 |
|---|
| 2025.11.28 | ₩36,533 | ₩36,679 | ₩36,372 | ₩36,640 | +0.29% | 17.3만 |
|---|
| 2025.11.26 | ₩36,345 | ₩36,559 | ₩36,130 | ₩36,372 | +0.07% | 14.5만 |
|---|
| 2025.11.25 | ₩35,755 | ₩36,157 | ₩35,071 | ₩36,063 | +0.86% | 25.9만 |
|---|
| 2025.11.24 | ₩35,071 | ₩35,943 | ₩34,990 | ₩35,862 | +2.26% | 16.9만 |
|---|
| 2025.11.21 | ₩34,628 | ₩35,165 | ₩33,756 | ₩34,883 | +0.74% | 31.2만 |
|---|
| 2025.11.20 | ₩36,975 | ₩37,056 | ₩34,467 | ₩34,521 | -6.64% | 57.2만 |
|---|
| 2025.11.19 | ₩36,023 | ₩36,471 | ₩35,775 | ₩35,943 | -0.22% | 14만 |
|---|
| 2025.11.18 | ₩36,050 | ₩36,358 | ₩35,456 | ₩35,983 | -0.19% | 41.3만 |
|---|
| 2025.11.17 | ₩36,935 | ₩37,133 | ₩35,943 | ₩36,358 | -1.56% | 40.2만 |
|---|
| 2025.11.14 | ₩36,204 | ₩37,606 | ₩36,117 | ₩37,062 | +2.37% | 37.8만 |
|---|
| 2025.11.13 | ₩38,638 | ₩38,692 | ₩36,935 | ₩37,069 | -4.06% | 49.3만 |
|---|
| 2025.11.12 | ₩39,295 | ₩39,698 | ₩38,792 | ₩39,054 | -0.61% | 22.9만 |
|---|
| 2025.11.11 | ₩39,269 | ₩39,362 | ₩38,759 | ₩39,054 | -0.55% | 15.2만 |
|---|
| 2025.11.10 | ₩39,309 | ₩39,448 | ₩38,685 | ₩39,242 | -0.17% | 23만 |
|---|
| 2025.11.07 | ₩37,431 | ₩38,377 | ₩36,761 | ₩38,357 | +2.47% | 54.1만 |
|---|
| 2025.11.06 | ₩39,725 | ₩39,792 | ₩38,102 | ₩38,102 | -4.09% | 42.4만 |
|---|
| 2025.11.05 | ₩39,966 | ₩40,194 | ₩39,376 | ₩39,886 | -0.20% | 29.6만 |
|---|
| 2025.11.04 | ₩40,516 | ₩41,079 | ₩40,248 | ₩40,308 | -0.51% | 33.7만 |
|---|
| 2025.11.03 | ₩42,367 | ₩42,367 | ₩41,113 | ₩41,790 | -1.36% | 44.8만 |
|---|
| 2025.10.31 | ₩41,736 | ₩42,192 | ₩41,334 | ₩42,058 | +0.77% | 38.3만 |
|---|
| 2025.10.30 | ₩41,683 | ₩41,951 | ₩41,227 | ₩41,227 | -1.09% | 26.4만 |
|---|
| 2025.10.29 | ₩41,656 | ₩42,407 | ₩41,522 | ₩42,085 | +1.03% | 42.3만 |
|---|
| 2025.10.28 | ₩41,709 | ₩41,803 | ₩41,133 | ₩41,173 | -1.29% | 23.6만 |
|---|
| 2025.10.27 | ₩42,098 | ₩42,098 | ₩41,280 | ₩41,642 | -1.08% | 66만 |
|---|
| 2025.10.24 | ₩41,414 | ₩41,522 | ₩41,066 | ₩41,388 | -0.06% | 31.7만 |
|---|
| 2025.10.23 | ₩39,872 | ₩40,905 | ₩39,818 | ₩40,704 | +2.09% | 43.4만 |
|---|
| 2025.10.22 | ₩40,905 | ₩40,945 | ₩39,114 | ₩39,859 | -2.56% | 62.9만 |
|---|
| 2025.10.21 | ₩41,280 | ₩41,562 | ₩40,717 | ₩41,213 | -0.16% | 35.1만 |
|---|
| 2025.10.20 | ₩40,905 | ₩41,414 | ₩40,838 | ₩41,200 | +0.72% | 26.5만 |
|---|
| 2025.10.17 | ₩40,355 | ₩40,663 | ₩39,550 | ₩40,053 | -0.75% | 60.4만 |
|---|
| 2025.10.16 | ₩42,085 | ₩42,532 | ₩40,771 | ₩40,905 | -2.80% | 54.2만 |
|---|
| 2025.10.15 | ₩42,796 | ₩43,154 | ₩41,197 | ₩41,803 | -2.32% | 63만 |
|---|
| 2025.10.14 | ₩40,878 | ₩42,517 | ₩40,205 | ₩42,058 | +2.89% | 37.7만 |
|---|
| 2025.10.13 | ₩41,428 | ₩42,013 | ₩41,186 | ₩41,589 | +0.39% | 57.7만 |
|---|
| 2025.10.10 | ₩42,474 | ₩43,047 | ₩40,596 | ₩40,637 | -4.33% | 61만 |
|---|