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 | ₩43,531 | ₩43,558 | ₩42,981 | ₩43,182 | -0.80% | 57.8만 |
| 2026.10.08 | ₩43,424 | ₩43,598 | ₩42,726 | ₩43,008 | -0.96% | 54.8만 |
| 2026.10.07 | ₩44,027 | ₩44,054 | ₩43,283 | ₩43,746 | -0.64% | 79만 |
| 2026.10.06 | ₩44,322 | ₩44,872 | ₩44,317 | ₩44,564 | +0.54% | 69.5만 |
| 2026.10.05 | ₩43,853 | ₩44,215 | ₩43,625 | ₩44,135 | +0.64% | 79.6만 |
| 2026.10.02 | ₩43,384 | ₩44,041 | ₩43,290 | ₩43,826 | +1.02% | 80.4만 |
| 2026.10.01 | ₩42,968 | ₩43,216 | ₩42,633 | ₩42,874 | -0.22% | 71.8만 |
| 2026.09.30 | ₩42,941 | ₩43,370 | ₩42,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,780 |
| -0.37% |
| 48.9만 |
| 2026.09.29 | ₩43,209 | ₩43,317 | ₩42,693 | ₩42,807 | -0.93% | 56.3만 |
|---|
| 2026.09.28 | ₩43,545 | ₩43,545 | ₩42,981 | ₩43,008 | -1.23% | 41.7만 |
|---|
| 2026.09.25 | ₩44,202 | ₩44,296 | ₩43,659 | ₩43,846 | -0.80% | 43.3만 |
|---|
| 2026.09.24 | ₩43,437 | ₩44,155 | ₩43,243 | ₩43,947 | +1.17% | 25.3만 |
|---|
| 2026.09.23 | ₩44,242 | ₩44,443 | ₩43,746 | ₩43,813 | -0.97% | 22.8만 |
|---|
| 2026.09.22 | ₩44,255 | ₩44,403 | ₩43,873 | ₩44,309 | +0.12% | 28.4만 |
|---|
| 2026.09.21 | ₩43,477 | ₩44,282 | ₩43,477 | ₩44,121 | +1.48% | 50.4만 |
|---|
| 2026.09.18 | ₩43,491 | ₩43,571 | ₩42,700 | ₩43,075 | -0.96% | 29.2만 |
|---|
| 2026.09.17 | ₩43,102 | ₩43,444 | ₩43,089 | ₩43,317 | +0.50% | 31.6만 |
|---|
| 2026.09.16 | ₩42,364 | ₩42,760 | ₩41,868 | ₩42,351 | -0.03% | 65.4만 |
|---|
| 2026.09.15 | ₩42,539 | ₩42,686 | ₩41,908 | ₩42,257 | -0.66% | 34.4만 |
|---|
| 2026.09.14 | ₩41,882 | ₩42,780 | ₩41,882 | ₩42,445 | +1.34% | 52.1만 |
|---|
| 2026.09.11 | ₩42,834 | ₩42,887 | ₩42,418 | ₩42,700 | -0.31% | 29.6만 |
|---|
| 2026.09.10 | ₩42,311 | ₩43,142 | ₩42,244 | ₩42,465 | +0.36% | 48만 |
|---|
| 2026.09.09 | ₩43,424 | ₩43,571 | ₩42,686 | ₩42,700 | -1.67% | 35.7만 |
|---|
| 2026.09.08 | ₩43,263 | ₩43,900 | ₩43,196 | ₩43,612 | +0.81% | 38.6만 |
|---|
| 2026.09.04 | ₩43,303 | ₩43,545 | ₩43,035 | ₩43,209 | -0.22% | 28.7만 |
|---|
| 2026.09.03 | ₩43,169 | ₩43,571 | ₩43,001 | ₩43,384 | +0.50% | 45.4만 |
|---|
| 2026.09.02 | ₩42,740 | ₩42,807 | ₩42,405 | ₩42,713 | -0.06% | 28만 |
|---|
| 2026.09.01 | ₩42,874 | ₩43,062 | ₩42,606 | ₩42,686 | -0.44% | 40.7만 |
|---|
| 2026.08.31 | ₩43,169 | ₩43,511 | ₩43,169 | ₩43,424 | +0.59% | 25.3만 |
|---|
| 2026.08.28 | ₩43,826 | ₩43,976 | ₩43,156 | ₩43,384 | -1.01% | 33.1만 |
|---|
| 2026.08.27 | ₩43,679 | ₩44,027 | ₩43,464 | ₩44,014 | +0.77% | 55만 |
|---|
| 2026.08.26 | ₩43,303 | ₩43,893 | ₩43,263 | ₩43,518 | +0.50% | 44.6만 |
|---|
| 2026.08.25 | ₩43,987 | ₩43,987 | ₩43,343 | ₩43,571 | -0.95% | 54.7만 |
|---|
| 2026.08.24 | ₩44,255 | ₩44,255 | ₩43,464 | ₩43,518 | -1.67% | 40.8만 |
|---|
| 2026.08.21 | ₩44,443 | ₩44,859 | ₩44,041 | ₩44,591 | +0.33% | 24.8만 |
|---|
| 2026.08.20 | ₩44,765 | ₩44,805 | ₩43,841 | ₩44,148 | -1.38% | 63.5만 |
|---|
| 2026.08.19 | ₩45,570 | ₩45,610 | ₩44,470 | ₩45,114 | -1.00% | 66.9만 |
|---|
| 2026.08.18 | ₩45,610 | ₩46,113 | ₩45,342 | ₩45,570 | -0.09% | 51.9만 |
|---|
| 2026.08.17 | ₩46,777 | ₩47,072 | ₩46,455 | ₩46,535 | -0.52% | 55.5만 |
|---|
| 2026.08.14 | ₩47,098 | ₩47,568 | ₩46,414 | ₩46,750 | -0.74% | 50.8만 |
|---|
| 2026.08.13 | ₩46,321 | ₩46,916 | ₩46,260 | ₩46,736 | +0.90% | 63.1만 |
|---|
| 2026.08.12 | ₩46,589 | ₩46,750 | ₩46,012 | ₩46,522 | -0.14% | 75.6만 |
|---|
| 2026.08.11 | ₩46,052 | ₩46,414 | ₩45,811 | ₩46,146 | +0.20% | 116.4만 |
|---|
| 2026.08.10 | ₩46,267 | ₩46,589 | ₩45,865 | ₩46,146 | -0.26% | 52.6만 |
|---|
| 2026.08.07 | ₩44,617 | ₩46,039 | ₩44,617 | ₩45,958 | +3.01% | 53만 |
|---|
| 2026.08.06 | ₩43,424 | ₩44,778 | ₩43,357 | ₩44,269 | +1.95% | 43.2만 |
|---|
| 2026.08.05 | ₩44,510 | ₩44,792 | ₩43,679 | ₩43,692 | -1.84% | 56.6만 |
|---|
| 2026.08.04 | ₩43,169 | ₩44,671 | ₩43,115 | ₩44,524 | +3.14% | 88.2만 |
|---|
| 2026.08.03 | ₩41,117 | ₩42,364 | ₩40,889 | ₩42,364 | +3.03% | 51.1만 |
|---|
| 2026.07.31 | ₩41,278 | ₩41,613 | ₩40,380 | ₩41,037 | -0.58% | 56.5만 |
|---|
| 2026.07.30 | ₩39,977 | ₩40,782 | ₩39,736 | ₩40,701 | +1.81% | 55.2만 |
|---|
| 2026.07.29 | ₩41,157 | ₩41,211 | ₩39,562 | ₩39,588 | -3.81% | 112만 |
|---|
| 2026.07.28 | ₩40,688 | ₩41,050 | ₩39,937 | ₩40,997 | +0.76% | 62.8만 |
|---|
| 2026.07.27 | ₩41,117 | ₩41,439 | ₩40,366 | ₩41,198 | +0.20% | 58.1만 |
|---|
| 2026.07.24 | ₩41,533 | ₩41,546 | ₩40,567 | ₩40,728 | -1.94% | 68만 |
|---|
| 2026.07.23 | ₩41,184 | ₩41,922 | ₩41,050 | ₩41,493 | +0.75% | 60.4만 |
|---|
| 2026.07.22 | ₩41,721 | ₩42,217 | ₩41,493 | ₩41,506 | -0.51% | 53.5만 |
|---|
| 2026.07.21 | ₩41,211 | ₩42,076 | ₩41,017 | ₩41,815 | +1.46% | 63.2만 |
|---|
| 2026.07.20 | ₩41,010 | ₩41,439 | ₩40,809 | ₩40,876 | -0.33% | 84.5만 |
|---|
| 2026.07.17 | ₩40,406 | ₩41,265 | ₩40,105 | ₩40,634 | +0.56% | 98만 |
|---|
| 2026.07.16 | ₩42,069 | ₩42,076 | ₩41,090 | ₩41,265 | -1.91% | 77.1만 |
|---|
| 2026.07.15 | ₩42,726 | ₩43,250 | ₩41,828 | ₩42,331 | -0.93% | 73.5만 |
|---|
| 2026.07.14 | ₩42,431 | ₩42,887 | ₩42,405 | ₩42,566 | +0.32% | 54.1만 |
|---|
| 2026.07.13 | ₩42,646 | ₩42,700 | ₩41,788 | ₩41,975 | -1.57% | 100.6만 |
|---|
| 2026.07.10 | ₩43,303 | ₩43,303 | ₩42,713 | ₩42,981 | -0.74% | 56.7만 |
|---|
| 2026.07.09 | ₩43,585 | ₩43,585 | ₩42,941 | ₩43,337 | -0.57% | 80.4만 |
|---|
| 2026.07.08 | ₩43,571 | ₩43,799 | ₩42,834 | ₩43,317 | -0.58% | 91.6만 |
|---|
| 2026.07.07 | ₩45,167 | ₩45,254 | ₩43,558 | ₩43,719 | -3.21% | 75.3만 |
|---|
| 2026.07.06 | ₩45,865 | ₩46,213 | ₩45,449 | ₩45,690 | -0.38% | 90.9만 |
|---|
| 2026.07.02 | ₩45,972 | ₩46,931 | ₩44,953 | ₩45,422 | -1.20% | 123.5만 |
|---|
| 2026.07.01 | ₩45,717 | ₩46,200 | ₩45,348 | ₩45,368 | -0.76% | 73.2만 |
|---|
| 2026.06.30 | ₩45,047 | ₩45,824 | ₩44,926 | ₩45,757 | +1.58% | 143.6만 |
|---|
| 2026.06.29 | ₩43,799 | ₩44,497 | ₩43,263 | ₩44,430 | +1.44% | 91.5만 |
|---|
| 2026.06.26 | ₩42,378 | ₩43,491 | ₩42,378 | ₩42,820 | +1.04% | 93.3만 |
|---|
| 2026.06.25 | ₩43,397 | ₩43,518 | ₩42,351 | ₩42,807 | -1.36% | 119.1만 |
|---|
| 2026.06.24 | ₩43,813 | ₩44,061 | ₩43,102 | ₩43,156 | -1.50% | 197.9만 |
|---|
| 2026.06.23 | ₩43,612 | ₩44,671 | ₩43,598 | ₩43,987 | +0.86% | 165.9만 |
|---|
| 2026.06.22 | ₩45,818 | ₩45,831 | ₩44,584 | ₩44,738 | -2.36% | 191만 |
|---|
| 2026.06.18 | ₩46,857 | ₩46,857 | ₩45,462 | ₩46,347 | -1.09% | 265만 |
|---|
| 2026.06.17 | ₩46,844 | ₩47,393 | ₩46,200 | ₩46,280 | -1.20% | 403.3만 |
|---|
| 2026.06.16 | ₩47,286 | ₩47,501 | ₩46,535 | ₩46,602 | -1.45% | 279.2만 |
|---|
| 2026.06.15 | ₩46,803 | ₩47,353 | ₩46,723 | ₩47,179 | +0.80% | 306.4만 |
|---|
| 2026.06.12 | ₩46,549 | ₩46,589 | ₩44,845 | ₩45,301 | -2.68% | 255만 |
|---|
| 2026.06.11 | ₩44,296 | ₩46,274 | ₩44,175 | ₩46,200 | +4.30% | 248.7만 |
|---|
| 2026.06.10 | ₩44,926 | ₩45,355 | ₩43,773 | ₩43,853 | -2.39% | 195.3만 |
|---|
| 2026.06.09 | ₩46,656 | ₩46,897 | ₩43,504 | ₩45,194 | -3.13% | 362만 |
|---|
| 2026.06.08 | ₩46,441 | ₩46,575 | ₩45,853 | ₩46,093 | -0.75% | 197.4만 |
|---|
| 2026.06.05 | ₩47,997 | ₩48,077 | ₩45,275 | ₩45,650 | -4.89% | 214.8만 |
|---|
| 2026.06.04 | ₩47,769 | ₩49,123 | ₩47,514 | ₩48,761 | +2.08% | 133.4만 |
|---|
| 2026.06.03 | ₩48,855 | ₩49,005 | ₩47,796 | ₩48,064 | -1.62% | 145.3만 |
|---|
| 2026.06.02 | ₩48,815 | ₩49,217 | ₩48,520 | ₩49,164 | +0.71% | 130.4만 |
|---|
| 2026.06.01 | ₩49,258 | ₩49,392 | ₩48,359 | ₩48,795 | -0.94% | 149.6만 |
|---|
| 2026.05.29 | ₩50,290 | ₩50,304 | ₩48,721 | ₩50,129 | -0.32% | 175.3만 |
|---|
| 2026.05.28 | ₩49,499 | ₩50,813 | ₩49,258 | ₩50,612 | +2.25% | 133.1만 |
|---|
| 2026.05.27 | ₩49,351 | ₩49,351 | ₩48,037 | ₩48,808 | -1.10% | 132.3만 |
|---|
| 2026.05.26 | ₩48,962 | ₩49,231 | ₩48,118 | ₩48,694 | -0.55% | 219.6만 |
|---|
| 2026.05.22 | ₩46,736 | ₩47,595 | ₩46,736 | ₩47,501 | +1.64% | 206만 |
|---|
| 2026.05.21 | ₩45,730 | ₩46,401 | ₩45,503 | ₩46,213 | +1.06% | 73.1만 |
|---|
| 2026.05.20 | ₩45,435 | ₩46,481 | ₩44,939 | ₩46,455 | +2.24% | 94.3만 |
|---|
| 2026.05.19 | ₩45,234 | ₩45,596 | ₩44,228 | ₩45,181 | -0.12% | 109만 |
|---|
| 2026.05.18 | ₩45,945 | ₩46,475 | ₩45,073 | ₩45,744 | -0.44% | 112.1만 |
|---|
| 2026.05.15 | ₩46,146 | ₩46,173 | ₩45,308 | ₩45,382 | -1.66% | 81.5만 |
|---|
| 2026.05.14 | ₩46,401 | ₩47,487 | ₩46,227 | ₩47,085 | +1.47% | 99.3만 |
|---|
| 2026.05.13 | ₩46,642 | ₩46,951 | ₩45,663 | ₩46,683 | +0.09% | 71.3만 |
|---|
| 2026.05.12 | ₩46,294 | ₩46,689 | ₩45,375 | ₩46,408 | +0.25% | 127.4만 |
|---|
| 2026.05.11 | ₩45,798 | ₩47,300 | ₩45,663 | ₩46,803 | +2.20% | 155.7만 |
|---|
| 2026.05.08 | ₩44,658 | ₩46,066 | ₩44,577 | ₩46,052 | +3.12% | 104.9만 |
|---|
| 2026.05.07 | ₩45,328 | ₩45,328 | ₩43,732 | ₩44,054 | -2.81% | 95.4만 |
|---|
| 2026.05.06 | ₩44,188 | ₩45,419 | ₩44,041 | ₩45,355 | +2.64% | 96.3만 |
|---|
| 2026.05.05 | ₩44,094 | ₩44,215 | ₩43,075 | ₩43,263 | -1.89% | 91.7만 |
|---|
| 2026.05.04 | ₩43,974 | ₩44,161 | ₩43,353 | ₩43,598 | -0.85% | 57.6만 |
|---|
| 2026.05.01 | ₩44,349 | ₩44,349 | ₩43,705 | ₩43,960 | -0.88% | 61.3만 |
|---|
| 2026.04.30 | ₩42,995 | ₩44,296 | ₩42,995 | ₩44,255 | +2.93% | 74.8만 |
|---|
| 2026.04.29 | ₩43,129 | ₩43,129 | ₩42,271 | ₩42,552 | -1.34% | 66.6만 |
|---|
| 2026.04.28 | ₩43,933 | ₩44,282 | ₩43,357 | ₩43,840 | -0.21% | 57.7만 |
|---|
| 2026.04.27 | ₩44,309 | ₩44,591 | ₩43,880 | ₩44,577 | +0.61% | 64.5만 |
|---|
| 2026.04.24 | ₩44,859 | ₩44,859 | ₩44,041 | ₩44,215 | -1.43% | 51.5만 |
|---|
| 2026.04.23 | ₩45,114 | ₩45,127 | ₩43,612 | ₩44,416 | -1.55% | 78.9만 |
|---|
| 2026.04.22 | ₩45,596 | ₩45,945 | ₩44,979 | ₩45,275 | -0.71% | 63.7만 |
|---|
| 2026.04.21 | ₩45,328 | ₩45,771 | ₩44,617 | ₩44,752 | -1.27% | 66.7만 |
|---|
| 2026.04.20 | ₩44,979 | ₩45,395 | ₩44,684 | ₩45,140 | +0.36% | 64.7만 |
|---|
| 2026.04.17 | ₩45,435 | ₩45,898 | ₩44,899 | ₩45,047 | -0.86% | 106.3만 |
|---|
| 2026.04.16 | ₩44,255 | ₩44,912 | ₩43,860 | ₩44,886 | +1.42% | 80.2만 |
|---|
| 2026.04.15 | ₩43,585 | ₩44,027 | ₩43,182 | ₩44,001 | +0.95% | 58.5만 |
|---|
| 2026.04.14 | ₩43,531 | ₩43,679 | ₩43,089 | ₩43,464 | -0.15% | 86.8만 |
|---|
| 2026.04.13 | ₩41,868 | ₩43,048 | ₩41,761 | ₩42,968 | +2.63% | 52.2만 |
|---|
| 2026.04.10 | ₩41,975 | ₩42,364 | ₩41,781 | ₩42,069 | +0.22% | 43.2만 |
|---|
| 2026.04.09 | ₩42,190 | ₩42,405 | ₩41,788 | ₩41,868 | -0.76% | 40.6만 |
|---|
| 2026.04.08 | ₩42,928 | ₩43,035 | ₩42,089 | ₩42,512 | -0.97% | 132.1만 |
|---|
| 2026.04.07 | ₩40,849 | ₩40,970 | ₩40,098 | ₩40,903 | +0.13% | 50.9만 |
|---|
| 2026.04.06 | ₩40,849 | ₩41,426 | ₩40,789 | ₩41,204 | +0.87% | 49.1만 |
|---|
| 2026.04.02 | ₩39,025 | ₩40,970 | ₩38,998 | ₩40,661 | +4.19% | 71.5만 |
|---|
| 2026.04.01 | ₩40,018 | ₩40,701 | ₩39,977 | ₩40,111 | +0.23% | 103.8만 |
|---|
| 2026.03.31 | ₩38,127 | ₩39,461 | ₩38,033 | ₩39,360 | +3.24% | 92.6만 |
|---|
| 2026.03.30 | ₩39,092 | ₩39,106 | ₩37,215 | ₩37,537 | -3.98% | 89.3만 |
|---|
| 2026.03.27 | ₩39,709 | ₩39,749 | ₩38,683 | ₩38,797 | -2.30% | 51.6만 |
|---|
| 2026.03.26 | ₩41,077 | ₩41,198 | ₩39,977 | ₩40,058 | -2.48% | 54.7만 |
|---|
| 2026.03.25 | ₩41,345 | ₩41,975 | ₩41,298 | ₩41,680 | +0.81% | 87.4만 |
|---|
| 2026.03.24 | ₩40,675 | ₩40,963 | ₩40,232 | ₩40,554 | -0.30% | 64.5만 |
|---|
| 2026.03.23 | ₩40,916 | ₩41,734 | ₩40,742 | ₩41,090 | +0.43% | 76.1만 |
|---|
| 2026.03.20 | ₩41,828 | ₩41,895 | ₩39,977 | ₩40,433 | -3.33% | 84.3만 |
|---|
| 2026.03.19 | ₩41,265 | ₩42,364 | ₩40,873 | ₩42,069 | +1.95% | 54만 |
|---|
| 2026.03.18 | ₩42,713 | ₩42,780 | ₩41,882 | ₩41,922 | -1.85% | 55.1만 |
|---|
| 2026.03.17 | ₩42,096 | ₩43,035 | ₩42,069 | ₩42,968 | +2.07% | 53.9만 |
|---|
| 2026.03.16 | ₩41,613 | ₩42,257 | ₩41,412 | ₩41,908 | +0.71% | 52.9만 |
|---|
| 2026.03.13 | ₩41,855 | ₩42,311 | ₩41,077 | ₩41,224 | -1.51% | 56.5만 |
|---|
| 2026.03.12 | ₩42,110 | ₩42,364 | ₩41,406 | ₩41,680 | -1.02% | 37.3만 |
|---|
| 2026.03.11 | ₩42,083 | ₩42,867 | ₩41,908 | ₩42,431 | +0.83% | 47.9만 |
|---|
| 2026.03.10 | ₩42,633 | ₩43,082 | ₩42,217 | ₩42,351 | -0.66% | 61.9만 |
|---|
| 2026.03.09 | ₩41,332 | ₩42,834 | ₩41,157 | ₩42,807 | +3.57% | 68.4만 |
|---|
| 2026.03.06 | ₩41,278 | ₩42,659 | ₩41,265 | ₩41,908 | +1.53% | 49.2만 |
|---|
| 2026.03.05 | ₩42,767 | ₩42,928 | ₩41,251 | ₩42,136 | -1.47% | 40.6만 |
|---|
| 2026.03.04 | ₩42,767 | ₩43,223 | ₩42,391 | ₩43,048 | +0.66% | 33만 |
|---|
| 2026.03.03 | ₩42,525 | ₩43,048 | ₩41,546 | ₩42,512 | -0.03% | 45.9만 |
|---|
| 2026.03.02 | ₩43,008 | ₩44,415 | ₩42,622 | ₩43,357 | +0.81% | 97.3만 |
|---|
| 2026.02.27 | ₩42,431 | ₩42,901 | ₩42,016 | ₩42,861 | +1.01% | 44.4만 |
|---|
| 2026.02.26 | ₩43,209 | ₩43,451 | ₩42,633 | ₩43,451 | +0.56% | 42.9만 |
|---|
| 2026.02.25 | ₩43,813 | ₩43,813 | ₩42,968 | ₩43,156 | -1.50% | 49.6만 |
|---|
| 2026.02.24 | ₩42,820 | ₩43,530 | ₩42,297 | ₩43,464 | +1.50% | 35.7만 |
|---|
| 2026.02.23 | ₩43,075 | ₩43,363 | ₩42,566 | ₩43,008 | -0.16% | 54.5만 |
|---|
| 2026.02.20 | ₩44,296 | ₩44,859 | ₩43,384 | ₩43,652 | -1.45% | 87.5만 |
|---|
| 2026.02.19 | ₩43,209 | ₩44,416 | ₩43,110 | ₩44,416 | +2.79% | 76.6만 |
|---|
| 2026.02.18 | ₩42,807 | ₩43,746 | ₩42,579 | ₩43,250 | +1.03% | 89만 |
|---|
| 2026.02.17 | ₩41,748 | ₩42,740 | ₩41,372 | ₩42,405 | +1.57% | 74.4만 |
|---|
| 2026.02.13 | ₩41,520 | ₩42,592 | ₩41,385 | ₩42,083 | +1.36% | 61.1만 |
|---|
| 2026.02.12 | ₩42,324 | ₩42,512 | ₩41,239 | ₩41,506 | -1.93% | 70.8만 |
|---|
| 2026.02.11 | ₩43,216 | ₩43,250 | ₩41,439 | ₩41,949 | -2.93% | 82.1만 |
|---|
| 2026.02.10 | ₩43,692 | ₩43,799 | ₩42,807 | ₩42,874 | -1.87% | 93.9만 |
|---|
| 2026.02.09 | ₩42,579 | ₩43,786 | ₩42,297 | ₩43,645 | +2.50% | 90.1만 |
|---|
| 2026.02.06 | ₩40,983 | ₩42,552 | ₩40,983 | ₩42,499 | +3.70% | 81.8만 |
|---|
| 2026.02.05 | ₩41,131 | ₩41,741 | ₩40,071 | ₩40,259 | -2.12% | 119.9만 |
|---|
| 2026.02.04 | ₩43,974 | ₩43,974 | ₩40,862 | ₩41,707 | -5.15% | 150.7만 |
|---|
| 2026.02.03 | ₩43,410 | ₩44,054 | ₩42,779 | ₩44,054 | +1.48% | 93.5만 |
|---|
| 2026.02.02 | ₩42,767 | ₩43,101 | ₩42,271 | ₩42,472 | -0.69% | 482.3만 |
|---|
| 2026.01.30 | ₩43,947 | ₩44,490 | ₩42,646 | ₩42,901 | -2.38% | 145.1만 |
|---|
| 2026.01.29 | ₩45,261 | ₩45,529 | ₩43,625 | ₩44,470 | -1.75% | 112.8만 |
|---|
| 2026.01.28 | ₩45,838 | ₩45,838 | ₩45,033 | ₩45,409 | -0.94% | 143.1만 |
|---|
| 2026.01.27 | ₩44,926 | ₩45,461 | ₩44,616 | ₩45,449 | +1.16% | 107.2만 |
|---|
| 2026.01.26 | ₩45,114 | ₩45,154 | ₩44,302 | ₩44,336 | -1.72% | 113.5만 |
|---|
| 2026.01.23 | ₩45,744 | ₩45,945 | ₩45,006 | ₩45,261 | -1.06% | 131.4만 |
|---|
| 2026.01.22 | ₩45,878 | ₩45,878 | ₩44,859 | ₩45,529 | -0.76% | 371.7만 |
|---|
| 2026.01.21 | ₩45,717 | ₩45,905 | ₩44,014 | ₩45,261 | -1.00% | 169.9만 |
|---|
| 2026.01.20 | ₩46,093 | ₩47,085 | ₩45,096 | ₩45,355 | -1.60% | 171.5만 |
|---|
| 2026.01.16 | ₩46,844 | ₩47,648 | ₩46,543 | ₩47,165 | +0.69% | 252.7만 |
|---|
| 2026.01.15 | ₩46,535 | ₩46,850 | ₩45,891 | ₩46,388 | -0.32% | 90만 |
|---|
| 2026.01.14 | ₩45,261 | ₩46,341 | ₩44,765 | ₩46,307 | +2.31% | 172.4만 |
|---|
| 2026.01.13 | ₩46,441 | ₩46,441 | ₩45,167 | ₩45,516 | -1.99% | 100.5만 |
|---|
| 2026.01.12 | ₩45,127 | ₩45,831 | ₩45,072 | ₩45,717 | +1.31% | 117.2만 |
|---|
| 2026.01.09 | ₩44,282 | ₩45,234 | ₩44,117 | ₩44,845 | +1.27% | 142.3만 |
|---|
| 2026.01.08 | ₩44,041 | ₩45,207 | ₩43,786 | ₩44,041 | 0.00% | 170.9만 |
|---|
| 2026.01.07 | ₩43,384 | ₩43,719 | ₩42,941 | ₩42,995 | -0.90% | 92.1만 |
|---|
| 2026.01.06 | ₩42,271 | ₩43,457 | ₩41,949 | ₩43,451 | +2.79% | 187.5만 |
|---|
| 2026.01.05 | ₩40,795 | ₩42,199 | ₩40,795 | ₩42,163 | +3.35% | 124.8만 |
|---|
| 2026.01.02 | ₩39,307 | ₩40,259 | ₩38,965 | ₩40,259 | +2.42% | 78.8만 |
|---|
| 2025.12.31 | ₩39,347 | ₩39,347 | ₩38,744 | ₩38,864 | -1.23% | 45.9만 |
|---|
| 2025.12.30 | ₩39,615 | ₩39,669 | ₩39,119 | ₩39,146 | -1.18% | 46.1만 |
|---|
| 2025.12.29 | ₩39,226 | ₩39,736 | ₩39,159 | ₩39,293 | +0.17% | 56.3만 |
|---|
| 2025.12.26 | ₩40,286 | ₩40,306 | ₩39,474 | ₩39,588 | -1.73% | 42.2만 |
|---|
| 2025.12.24 | ₩40,594 | ₩40,594 | ₩40,018 | ₩40,286 | -0.76% | 24.5만 |
|---|
| 2025.12.23 | ₩40,058 | ₩40,567 | ₩39,916 | ₩40,406 | +0.87% | 60.7만 |
|---|
| 2025.12.22 | ₩39,991 | ₩40,549 | ₩39,655 | ₩40,473 | +1.21% | 101만 |
|---|
| 2025.12.19 | ₩37,872 | ₩39,240 | ₩37,805 | ₩39,199 | +3.51% | 79.3만 |
|---|
| 2025.12.18 | ₩37,362 | ₩37,832 | ₩37,174 | ₩37,537 | +0.47% | 25.7만 |
|---|
| 2025.12.17 | ₩37,711 | ₩37,845 | ₩36,544 | ₩36,584 | -2.99% | 30.9만 |
|---|
| 2025.12.16 | ₩37,563 | ₩37,952 | ₩37,227 | ₩37,590 | +0.07% | 32.4만 |
|---|
| 2025.12.15 | ₩39,126 | ₩39,126 | ₩37,711 | ₩37,751 | -3.51% | 42만 |
|---|
| 2025.12.12 | ₩39,427 | ₩39,602 | ₩38,194 | ₩38,462 | -2.45% | 70만 |
|---|
| 2025.12.11 | ₩38,556 | ₩39,495 | ₩38,153 | ₩39,495 | +2.43% | 38.1만 |
|---|
| 2025.12.10 | ₩38,274 | ₩38,938 | ₩37,885 | ₩38,703 | +1.12% | 28.9만 |
|---|
| 2025.12.09 | ₩38,381 | ₩38,703 | ₩38,167 | ₩38,448 | +0.17% | 27.2만 |
|---|
| 2025.12.08 | ₩38,475 | ₩38,536 | ₩37,999 | ₩38,422 | -0.14% | 20.6만 |
|---|
| 2025.12.05 | ₩38,355 | ₩38,478 | ₩37,899 | ₩38,100 | -0.66% | 21.9만 |
|---|
| 2025.12.04 | ₩37,389 | ₩38,422 | ₩37,295 | ₩38,368 | +2.62% | 60.6만 |
|---|
| 2025.12.03 | ₩36,504 | ₩37,309 | ₩36,289 | ₩37,309 | +2.20% | 33.3만 |
|---|
| 2025.12.02 | ₩36,182 | ₩36,678 | ₩36,175 | ₩36,289 | +0.30% | 22.1만 |
|---|
| 2025.12.01 | ₩36,249 | ₩36,330 | ₩35,860 | ₩35,900 | -0.96% | 14.5만 |
|---|
| 2025.11.28 | ₩36,531 | ₩36,677 | ₩36,370 | ₩36,638 | +0.29% | 17.3만 |
|---|
| 2025.11.26 | ₩36,343 | ₩36,558 | ₩36,128 | ₩36,370 | +0.07% | 14.5만 |
|---|
| 2025.11.25 | ₩35,753 | ₩36,155 | ₩35,069 | ₩36,061 | +0.86% | 25.9만 |
|---|
| 2025.11.24 | ₩35,069 | ₩35,941 | ₩34,989 | ₩35,860 | +2.26% | 16.9만 |
|---|
| 2025.11.21 | ₩34,626 | ₩35,163 | ₩33,755 | ₩34,881 | +0.74% | 31.2만 |
|---|
| 2025.11.20 | ₩36,973 | ₩37,054 | ₩34,466 | ₩34,519 | -6.64% | 57.2만 |
|---|
| 2025.11.19 | ₩36,021 | ₩36,469 | ₩35,773 | ₩35,941 | -0.22% | 14만 |
|---|
| 2025.11.18 | ₩36,048 | ₩36,356 | ₩35,454 | ₩35,981 | -0.19% | 41.3만 |
|---|
| 2025.11.17 | ₩36,933 | ₩37,132 | ₩35,941 | ₩36,356 | -1.56% | 40.2만 |
|---|
| 2025.11.14 | ₩36,202 | ₩37,604 | ₩36,115 | ₩37,060 | +2.37% | 37.8만 |
|---|
| 2025.11.13 | ₩38,636 | ₩38,690 | ₩36,933 | ₩37,067 | -4.06% | 49.3만 |
|---|
| 2025.11.12 | ₩39,293 | ₩39,696 | ₩38,790 | ₩39,052 | -0.61% | 22.9만 |
|---|
| 2025.11.11 | ₩39,267 | ₩39,360 | ₩38,757 | ₩39,052 | -0.55% | 15.2만 |
|---|
| 2025.11.10 | ₩39,307 | ₩39,446 | ₩38,683 | ₩39,240 | -0.17% | 23만 |
|---|
| 2025.11.07 | ₩37,429 | ₩38,375 | ₩36,759 | ₩38,355 | +2.47% | 54.1만 |
|---|
| 2025.11.06 | ₩39,722 | ₩39,790 | ₩38,100 | ₩38,100 | -4.09% | 42.4만 |
|---|
| 2025.11.05 | ₩39,964 | ₩40,192 | ₩39,374 | ₩39,883 | -0.20% | 29.6만 |
|---|
| 2025.11.04 | ₩40,514 | ₩41,077 | ₩40,246 | ₩40,306 | -0.51% | 33.7만 |
|---|
| 2025.11.03 | ₩42,364 | ₩42,364 | ₩41,111 | ₩41,788 | -1.36% | 44.8만 |
|---|
| 2025.10.31 | ₩41,734 | ₩42,190 | ₩41,332 | ₩42,056 | +0.77% | 38.3만 |
|---|
| 2025.10.30 | ₩41,680 | ₩41,949 | ₩41,224 | ₩41,224 | -1.09% | 26.4만 |
|---|
| 2025.10.29 | ₩41,654 | ₩42,405 | ₩41,520 | ₩42,083 | +1.03% | 42.3만 |
|---|
| 2025.10.28 | ₩41,707 | ₩41,801 | ₩41,131 | ₩41,171 | -1.29% | 23.6만 |
|---|
| 2025.10.27 | ₩42,096 | ₩42,096 | ₩41,278 | ₩41,640 | -1.08% | 66만 |
|---|
| 2025.10.24 | ₩41,412 | ₩41,520 | ₩41,064 | ₩41,385 | -0.06% | 31.7만 |
|---|
| 2025.10.23 | ₩39,870 | ₩40,903 | ₩39,816 | ₩40,701 | +2.09% | 43.4만 |
|---|
| 2025.10.22 | ₩40,903 | ₩40,943 | ₩39,112 | ₩39,857 | -2.56% | 62.9만 |
|---|
| 2025.10.21 | ₩41,278 | ₩41,560 | ₩40,715 | ₩41,211 | -0.16% | 35.1만 |
|---|
| 2025.10.20 | ₩40,903 | ₩41,412 | ₩40,836 | ₩41,198 | +0.72% | 26.5만 |
|---|
| 2025.10.17 | ₩40,353 | ₩40,661 | ₩39,548 | ₩40,051 | -0.75% | 60.4만 |
|---|
| 2025.10.16 | ₩42,083 | ₩42,529 | ₩40,769 | ₩40,903 | -2.80% | 54.2만 |
|---|
| 2025.10.15 | ₩42,794 | ₩43,152 | ₩41,195 | ₩41,801 | -2.32% | 63만 |
|---|
| 2025.10.14 | ₩40,876 | ₩42,515 | ₩40,203 | ₩42,056 | +2.89% | 37.7만 |
|---|
| 2025.10.13 | ₩41,426 | ₩42,010 | ₩41,184 | ₩41,587 | +0.39% | 57.7만 |
|---|
| 2025.10.10 | ₩42,472 | ₩43,044 | ₩40,594 | ₩40,634 | -4.33% | 61만 |
|---|