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 | ₩43,528 | ₩43,555 | ₩42,978 | ₩43,180 | -0.80% | 57.8만 |
| 2026.10.08 | ₩43,421 | ₩43,595 | ₩42,724 | ₩43,005 | -0.96% | 54.8만 |
| 2026.10.07 | ₩44,024 | ₩44,051 | ₩43,280 | ₩43,743 | -0.64% | 79만 |
| 2026.10.06 | ₩44,319 | ₩44,869 | ₩44,314 | ₩44,561 | +0.54% | 69.5만 |
| 2026.10.05 | ₩43,850 | ₩44,212 | ₩43,622 | ₩44,132 | +0.64% | 79.6만 |
| 2026.10.02 | ₩43,381 | ₩44,038 | ₩43,287 | ₩43,823 | +1.02% | 80.4만 |
| 2026.10.01 | ₩42,965 | ₩43,213 | ₩42,630 | ₩42,871 | -0.22% | 71.8만 |
| 2026.09.30 | ₩42,938 | ₩43,367 | ₩42,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,777 |
| -0.37% |
| 48.9만 |
| 2026.09.29 | ₩43,206 | ₩43,314 | ₩42,690 | ₩42,804 | -0.93% | 56.3만 |
|---|
| 2026.09.28 | ₩43,542 | ₩43,542 | ₩42,978 | ₩43,005 | -1.23% | 41.7만 |
|---|
| 2026.09.25 | ₩44,199 | ₩44,293 | ₩43,656 | ₩43,843 | -0.80% | 43.3만 |
|---|
| 2026.09.24 | ₩43,434 | ₩44,152 | ₩43,240 | ₩43,944 | +1.17% | 25.3만 |
|---|
| 2026.09.23 | ₩44,239 | ₩44,440 | ₩43,743 | ₩43,810 | -0.97% | 22.8만 |
|---|
| 2026.09.22 | ₩44,252 | ₩44,400 | ₩43,870 | ₩44,306 | +0.12% | 28.4만 |
|---|
| 2026.09.21 | ₩43,475 | ₩44,279 | ₩43,475 | ₩44,118 | +1.48% | 50.4만 |
|---|
| 2026.09.18 | ₩43,488 | ₩43,568 | ₩42,697 | ₩43,072 | -0.96% | 29.2만 |
|---|
| 2026.09.17 | ₩43,099 | ₩43,441 | ₩43,086 | ₩43,314 | +0.50% | 31.6만 |
|---|
| 2026.09.16 | ₩42,362 | ₩42,757 | ₩41,865 | ₩42,348 | -0.03% | 65.4만 |
|---|
| 2026.09.15 | ₩42,536 | ₩42,683 | ₩41,906 | ₩42,254 | -0.66% | 34.4만 |
|---|
| 2026.09.14 | ₩41,879 | ₩42,777 | ₩41,879 | ₩42,442 | +1.34% | 52.1만 |
|---|
| 2026.09.11 | ₩42,831 | ₩42,885 | ₩42,415 | ₩42,697 | -0.31% | 29.6만 |
|---|
| 2026.09.10 | ₩42,308 | ₩43,139 | ₩42,241 | ₩42,462 | +0.36% | 48만 |
|---|
| 2026.09.09 | ₩43,421 | ₩43,568 | ₩42,683 | ₩42,697 | -1.67% | 35.7만 |
|---|
| 2026.09.08 | ₩43,260 | ₩43,897 | ₩43,193 | ₩43,609 | +0.81% | 38.6만 |
|---|
| 2026.09.04 | ₩43,300 | ₩43,542 | ₩43,032 | ₩43,206 | -0.22% | 28.7만 |
|---|
| 2026.09.03 | ₩43,166 | ₩43,568 | ₩42,999 | ₩43,381 | +0.50% | 45.4만 |
|---|
| 2026.09.02 | ₩42,737 | ₩42,804 | ₩42,402 | ₩42,710 | -0.06% | 28만 |
|---|
| 2026.09.01 | ₩42,871 | ₩43,059 | ₩42,603 | ₩42,683 | -0.44% | 40.7만 |
|---|
| 2026.08.31 | ₩43,166 | ₩43,508 | ₩43,166 | ₩43,421 | +0.59% | 25.3만 |
|---|
| 2026.08.28 | ₩43,823 | ₩43,973 | ₩43,153 | ₩43,381 | -1.01% | 33.1만 |
|---|
| 2026.08.27 | ₩43,676 | ₩44,024 | ₩43,461 | ₩44,011 | +0.77% | 55만 |
|---|
| 2026.08.26 | ₩43,300 | ₩43,890 | ₩43,260 | ₩43,515 | +0.50% | 44.6만 |
|---|
| 2026.08.25 | ₩43,984 | ₩43,984 | ₩43,340 | ₩43,568 | -0.95% | 54.7만 |
|---|
| 2026.08.24 | ₩44,252 | ₩44,252 | ₩43,461 | ₩43,515 | -1.67% | 40.8만 |
|---|
| 2026.08.21 | ₩44,440 | ₩44,856 | ₩44,038 | ₩44,588 | +0.33% | 24.8만 |
|---|
| 2026.08.20 | ₩44,762 | ₩44,802 | ₩43,838 | ₩44,145 | -1.38% | 63.5만 |
|---|
| 2026.08.19 | ₩45,566 | ₩45,607 | ₩44,467 | ₩45,111 | -1.00% | 66.9만 |
|---|
| 2026.08.18 | ₩45,607 | ₩46,110 | ₩45,339 | ₩45,566 | -0.09% | 51.9만 |
|---|
| 2026.08.17 | ₩46,773 | ₩47,068 | ₩46,452 | ₩46,532 | -0.52% | 55.5만 |
|---|
| 2026.08.14 | ₩47,095 | ₩47,565 | ₩46,411 | ₩46,747 | -0.74% | 50.8만 |
|---|
| 2026.08.13 | ₩46,317 | ₩46,913 | ₩46,257 | ₩46,733 | +0.90% | 63.1만 |
|---|
| 2026.08.12 | ₩46,586 | ₩46,747 | ₩46,009 | ₩46,519 | -0.14% | 75.6만 |
|---|
| 2026.08.11 | ₩46,049 | ₩46,411 | ₩45,808 | ₩46,143 | +0.20% | 116.4만 |
|---|
| 2026.08.10 | ₩46,264 | ₩46,586 | ₩45,862 | ₩46,143 | -0.26% | 52.6만 |
|---|
| 2026.08.07 | ₩44,614 | ₩46,036 | ₩44,614 | ₩45,955 | +3.01% | 53만 |
|---|
| 2026.08.06 | ₩43,421 | ₩44,775 | ₩43,354 | ₩44,266 | +1.95% | 43.2만 |
|---|
| 2026.08.05 | ₩44,507 | ₩44,789 | ₩43,676 | ₩43,689 | -1.84% | 56.6만 |
|---|
| 2026.08.04 | ₩43,166 | ₩44,668 | ₩43,113 | ₩44,521 | +3.14% | 88.2만 |
|---|
| 2026.08.03 | ₩41,114 | ₩42,362 | ₩40,886 | ₩42,362 | +3.03% | 51.1만 |
|---|
| 2026.07.31 | ₩41,275 | ₩41,611 | ₩40,377 | ₩41,034 | -0.58% | 56.5만 |
|---|
| 2026.07.30 | ₩39,975 | ₩40,779 | ₩39,733 | ₩40,699 | +1.81% | 55.2만 |
|---|
| 2026.07.29 | ₩41,155 | ₩41,208 | ₩39,559 | ₩39,586 | -3.81% | 112만 |
|---|
| 2026.07.28 | ₩40,685 | ₩41,047 | ₩39,934 | ₩40,994 | +0.76% | 62.8만 |
|---|
| 2026.07.27 | ₩41,114 | ₩41,436 | ₩40,363 | ₩41,195 | +0.20% | 58.1만 |
|---|
| 2026.07.24 | ₩41,530 | ₩41,544 | ₩40,565 | ₩40,726 | -1.94% | 68만 |
|---|
| 2026.07.23 | ₩41,181 | ₩41,919 | ₩41,047 | ₩41,490 | +0.75% | 60.4만 |
|---|
| 2026.07.22 | ₩41,718 | ₩42,214 | ₩41,490 | ₩41,503 | -0.51% | 53.5만 |
|---|
| 2026.07.21 | ₩41,208 | ₩42,073 | ₩41,014 | ₩41,812 | +1.46% | 63.2만 |
|---|
| 2026.07.20 | ₩41,007 | ₩41,436 | ₩40,806 | ₩40,873 | -0.33% | 84.5만 |
|---|
| 2026.07.17 | ₩40,404 | ₩41,262 | ₩40,102 | ₩40,632 | +0.56% | 98만 |
|---|
| 2026.07.16 | ₩42,067 | ₩42,073 | ₩41,088 | ₩41,262 | -1.91% | 77.1만 |
|---|
| 2026.07.15 | ₩42,724 | ₩43,247 | ₩41,825 | ₩42,328 | -0.93% | 73.5만 |
|---|
| 2026.07.14 | ₩42,429 | ₩42,885 | ₩42,402 | ₩42,563 | +0.32% | 54.1만 |
|---|
| 2026.07.13 | ₩42,643 | ₩42,697 | ₩41,785 | ₩41,973 | -1.57% | 100.6만 |
|---|
| 2026.07.10 | ₩43,300 | ₩43,300 | ₩42,710 | ₩42,978 | -0.74% | 56.7만 |
|---|
| 2026.07.09 | ₩43,582 | ₩43,582 | ₩42,938 | ₩43,334 | -0.57% | 80.4만 |
|---|
| 2026.07.08 | ₩43,568 | ₩43,796 | ₩42,831 | ₩43,314 | -0.58% | 91.6만 |
|---|
| 2026.07.07 | ₩45,164 | ₩45,251 | ₩43,555 | ₩43,716 | -3.21% | 75.3만 |
|---|
| 2026.07.06 | ₩45,862 | ₩46,210 | ₩45,446 | ₩45,687 | -0.38% | 90.9만 |
|---|
| 2026.07.02 | ₩45,969 | ₩46,928 | ₩44,950 | ₩45,419 | -1.20% | 123.5만 |
|---|
| 2026.07.01 | ₩45,714 | ₩46,197 | ₩45,345 | ₩45,365 | -0.76% | 73.2만 |
|---|
| 2026.06.30 | ₩45,044 | ₩45,821 | ₩44,923 | ₩45,754 | +1.58% | 143.6만 |
|---|
| 2026.06.29 | ₩43,796 | ₩44,494 | ₩43,260 | ₩44,427 | +1.44% | 91.5만 |
|---|
| 2026.06.26 | ₩42,375 | ₩43,488 | ₩42,375 | ₩42,817 | +1.04% | 93.3만 |
|---|
| 2026.06.25 | ₩43,394 | ₩43,515 | ₩42,348 | ₩42,804 | -1.36% | 119.1만 |
|---|
| 2026.06.24 | ₩43,810 | ₩44,058 | ₩43,099 | ₩43,153 | -1.50% | 197.9만 |
|---|
| 2026.06.23 | ₩43,609 | ₩44,668 | ₩43,595 | ₩43,984 | +0.86% | 165.9만 |
|---|
| 2026.06.22 | ₩45,815 | ₩45,828 | ₩44,581 | ₩44,735 | -2.36% | 191만 |
|---|
| 2026.06.18 | ₩46,854 | ₩46,854 | ₩45,459 | ₩46,344 | -1.09% | 265만 |
|---|
| 2026.06.17 | ₩46,840 | ₩47,390 | ₩46,197 | ₩46,277 | -1.20% | 403.3만 |
|---|
| 2026.06.16 | ₩47,283 | ₩47,498 | ₩46,532 | ₩46,599 | -1.45% | 279.2만 |
|---|
| 2026.06.15 | ₩46,800 | ₩47,350 | ₩46,720 | ₩47,176 | +0.80% | 306.4만 |
|---|
| 2026.06.12 | ₩46,545 | ₩46,586 | ₩44,842 | ₩45,298 | -2.68% | 255만 |
|---|
| 2026.06.11 | ₩44,293 | ₩46,271 | ₩44,172 | ₩46,197 | +4.30% | 248.7만 |
|---|
| 2026.06.10 | ₩44,923 | ₩45,352 | ₩43,770 | ₩43,850 | -2.39% | 195.3만 |
|---|
| 2026.06.09 | ₩46,653 | ₩46,894 | ₩43,501 | ₩45,191 | -3.13% | 362만 |
|---|
| 2026.06.08 | ₩46,438 | ₩46,572 | ₩45,849 | ₩46,089 | -0.75% | 197.4만 |
|---|
| 2026.06.05 | ₩47,994 | ₩48,074 | ₩45,271 | ₩45,647 | -4.89% | 214.8만 |
|---|
| 2026.06.04 | ₩47,766 | ₩49,120 | ₩47,511 | ₩48,758 | +2.08% | 133.4만 |
|---|
| 2026.06.03 | ₩48,852 | ₩49,002 | ₩47,793 | ₩48,061 | -1.62% | 145.3만 |
|---|
| 2026.06.02 | ₩48,812 | ₩49,214 | ₩48,517 | ₩49,160 | +0.71% | 130.4만 |
|---|
| 2026.06.01 | ₩49,254 | ₩49,388 | ₩48,356 | ₩48,792 | -0.94% | 149.6만 |
|---|
| 2026.05.29 | ₩50,287 | ₩50,300 | ₩48,718 | ₩50,126 | -0.32% | 175.3만 |
|---|
| 2026.05.28 | ₩49,496 | ₩50,810 | ₩49,254 | ₩50,609 | +2.25% | 133.1만 |
|---|
| 2026.05.27 | ₩49,348 | ₩49,348 | ₩48,034 | ₩48,805 | -1.10% | 132.3만 |
|---|
| 2026.05.26 | ₩48,959 | ₩49,227 | ₩48,114 | ₩48,691 | -0.55% | 219.6만 |
|---|
| 2026.05.22 | ₩46,733 | ₩47,591 | ₩46,733 | ₩47,498 | +1.64% | 206만 |
|---|
| 2026.05.21 | ₩45,727 | ₩46,398 | ₩45,499 | ₩46,210 | +1.06% | 73.1만 |
|---|
| 2026.05.20 | ₩45,432 | ₩46,478 | ₩44,936 | ₩46,452 | +2.24% | 94.3만 |
|---|
| 2026.05.19 | ₩45,231 | ₩45,593 | ₩44,226 | ₩45,178 | -0.12% | 109만 |
|---|
| 2026.05.18 | ₩45,942 | ₩46,472 | ₩45,070 | ₩45,741 | -0.44% | 112.1만 |
|---|
| 2026.05.15 | ₩46,143 | ₩46,170 | ₩45,305 | ₩45,379 | -1.66% | 81.5만 |
|---|
| 2026.05.14 | ₩46,398 | ₩47,484 | ₩46,224 | ₩47,082 | +1.47% | 99.3만 |
|---|
| 2026.05.13 | ₩46,639 | ₩46,948 | ₩45,660 | ₩46,680 | +0.09% | 71.3만 |
|---|
| 2026.05.12 | ₩46,291 | ₩46,686 | ₩45,372 | ₩46,405 | +0.25% | 127.4만 |
|---|
| 2026.05.11 | ₩45,794 | ₩47,296 | ₩45,660 | ₩46,800 | +2.20% | 155.7만 |
|---|
| 2026.05.08 | ₩44,655 | ₩46,063 | ₩44,574 | ₩46,049 | +3.12% | 104.9만 |
|---|
| 2026.05.07 | ₩45,325 | ₩45,325 | ₩43,729 | ₩44,051 | -2.81% | 95.4만 |
|---|
| 2026.05.06 | ₩44,185 | ₩45,416 | ₩44,038 | ₩45,352 | +2.64% | 96.3만 |
|---|
| 2026.05.05 | ₩44,091 | ₩44,212 | ₩43,072 | ₩43,260 | -1.89% | 91.7만 |
|---|
| 2026.05.04 | ₩43,971 | ₩44,158 | ₩43,350 | ₩43,595 | -0.85% | 57.6만 |
|---|
| 2026.05.01 | ₩44,346 | ₩44,346 | ₩43,703 | ₩43,957 | -0.88% | 61.3만 |
|---|
| 2026.04.30 | ₩42,992 | ₩44,293 | ₩42,992 | ₩44,252 | +2.93% | 74.8만 |
|---|
| 2026.04.29 | ₩43,126 | ₩43,126 | ₩42,268 | ₩42,549 | -1.34% | 66.6만 |
|---|
| 2026.04.28 | ₩43,931 | ₩44,279 | ₩43,354 | ₩43,837 | -0.21% | 57.7만 |
|---|
| 2026.04.27 | ₩44,306 | ₩44,588 | ₩43,877 | ₩44,574 | +0.61% | 64.5만 |
|---|
| 2026.04.24 | ₩44,856 | ₩44,856 | ₩44,038 | ₩44,212 | -1.43% | 51.5만 |
|---|
| 2026.04.23 | ₩45,111 | ₩45,124 | ₩43,609 | ₩44,413 | -1.55% | 78.9만 |
|---|
| 2026.04.22 | ₩45,593 | ₩45,942 | ₩44,976 | ₩45,271 | -0.71% | 63.7만 |
|---|
| 2026.04.21 | ₩45,325 | ₩45,768 | ₩44,614 | ₩44,749 | -1.27% | 66.7만 |
|---|
| 2026.04.20 | ₩44,976 | ₩45,392 | ₩44,681 | ₩45,137 | +0.36% | 64.7만 |
|---|
| 2026.04.17 | ₩45,432 | ₩45,895 | ₩44,896 | ₩45,044 | -0.86% | 106.3만 |
|---|
| 2026.04.16 | ₩44,252 | ₩44,909 | ₩43,857 | ₩44,883 | +1.42% | 80.2만 |
|---|
| 2026.04.15 | ₩43,582 | ₩44,024 | ₩43,180 | ₩43,998 | +0.95% | 58.5만 |
|---|
| 2026.04.14 | ₩43,528 | ₩43,676 | ₩43,086 | ₩43,461 | -0.15% | 86.8만 |
|---|
| 2026.04.13 | ₩41,865 | ₩43,045 | ₩41,758 | ₩42,965 | +2.63% | 52.2만 |
|---|
| 2026.04.10 | ₩41,973 | ₩42,362 | ₩41,778 | ₩42,067 | +0.22% | 43.2만 |
|---|
| 2026.04.09 | ₩42,187 | ₩42,402 | ₩41,785 | ₩41,865 | -0.76% | 40.6만 |
|---|
| 2026.04.08 | ₩42,925 | ₩43,032 | ₩42,087 | ₩42,509 | -0.97% | 132.1만 |
|---|
| 2026.04.07 | ₩40,846 | ₩40,967 | ₩40,095 | ₩40,900 | +0.13% | 50.9만 |
|---|
| 2026.04.06 | ₩40,846 | ₩41,423 | ₩40,786 | ₩41,202 | +0.87% | 49.1만 |
|---|
| 2026.04.02 | ₩39,023 | ₩40,967 | ₩38,996 | ₩40,659 | +4.19% | 71.5만 |
|---|
| 2026.04.01 | ₩40,015 | ₩40,699 | ₩39,975 | ₩40,109 | +0.23% | 103.8만 |
|---|
| 2026.03.31 | ₩38,124 | ₩39,458 | ₩38,030 | ₩39,358 | +3.24% | 92.6만 |
|---|
| 2026.03.30 | ₩39,090 | ₩39,103 | ₩37,212 | ₩37,534 | -3.98% | 89.3만 |
|---|
| 2026.03.27 | ₩39,706 | ₩39,747 | ₩38,681 | ₩38,795 | -2.30% | 51.6만 |
|---|
| 2026.03.26 | ₩41,074 | ₩41,195 | ₩39,975 | ₩40,055 | -2.48% | 54.7만 |
|---|
| 2026.03.25 | ₩41,342 | ₩41,973 | ₩41,295 | ₩41,678 | +0.81% | 87.4만 |
|---|
| 2026.03.24 | ₩40,672 | ₩40,960 | ₩40,229 | ₩40,551 | -0.30% | 64.5만 |
|---|
| 2026.03.23 | ₩40,913 | ₩41,731 | ₩40,739 | ₩41,088 | +0.43% | 76.1만 |
|---|
| 2026.03.20 | ₩41,825 | ₩41,892 | ₩39,975 | ₩40,431 | -3.33% | 84.3만 |
|---|
| 2026.03.19 | ₩41,262 | ₩42,362 | ₩40,870 | ₩42,067 | +1.95% | 54만 |
|---|
| 2026.03.18 | ₩42,710 | ₩42,777 | ₩41,879 | ₩41,919 | -1.85% | 55.1만 |
|---|
| 2026.03.17 | ₩42,093 | ₩43,032 | ₩42,067 | ₩42,965 | +2.07% | 53.9만 |
|---|
| 2026.03.16 | ₩41,611 | ₩42,254 | ₩41,409 | ₩41,906 | +0.71% | 52.9만 |
|---|
| 2026.03.13 | ₩41,852 | ₩42,308 | ₩41,074 | ₩41,222 | -1.51% | 56.5만 |
|---|
| 2026.03.12 | ₩42,107 | ₩42,362 | ₩41,403 | ₩41,678 | -1.02% | 37.3만 |
|---|
| 2026.03.11 | ₩42,080 | ₩42,864 | ₩41,906 | ₩42,429 | +0.83% | 47.9만 |
|---|
| 2026.03.10 | ₩42,630 | ₩43,079 | ₩42,214 | ₩42,348 | -0.66% | 61.9만 |
|---|
| 2026.03.09 | ₩41,329 | ₩42,831 | ₩41,155 | ₩42,804 | +3.57% | 68.4만 |
|---|
| 2026.03.06 | ₩41,275 | ₩42,657 | ₩41,262 | ₩41,906 | +1.53% | 49.2만 |
|---|
| 2026.03.05 | ₩42,764 | ₩42,925 | ₩41,249 | ₩42,134 | -1.47% | 40.6만 |
|---|
| 2026.03.04 | ₩42,764 | ₩43,220 | ₩42,388 | ₩43,045 | +0.66% | 33만 |
|---|
| 2026.03.03 | ₩42,522 | ₩43,045 | ₩41,544 | ₩42,509 | -0.03% | 45.9만 |
|---|
| 2026.03.02 | ₩43,005 | ₩44,412 | ₩42,619 | ₩43,354 | +0.81% | 97.3만 |
|---|
| 2026.02.27 | ₩42,429 | ₩42,898 | ₩42,013 | ₩42,858 | +1.01% | 44.4만 |
|---|
| 2026.02.26 | ₩43,206 | ₩43,448 | ₩42,630 | ₩43,448 | +0.56% | 42.9만 |
|---|
| 2026.02.25 | ₩43,810 | ₩43,810 | ₩42,965 | ₩43,153 | -1.50% | 49.6만 |
|---|
| 2026.02.24 | ₩42,817 | ₩43,527 | ₩42,295 | ₩43,461 | +1.50% | 35.7만 |
|---|
| 2026.02.23 | ₩43,072 | ₩43,361 | ₩42,563 | ₩43,005 | -0.16% | 54.5만 |
|---|
| 2026.02.20 | ₩44,293 | ₩44,856 | ₩43,381 | ₩43,649 | -1.45% | 87.5만 |
|---|
| 2026.02.19 | ₩43,206 | ₩44,413 | ₩43,107 | ₩44,413 | +2.79% | 76.6만 |
|---|
| 2026.02.18 | ₩42,804 | ₩43,743 | ₩42,576 | ₩43,247 | +1.03% | 89만 |
|---|
| 2026.02.17 | ₩41,745 | ₩42,737 | ₩41,369 | ₩42,402 | +1.57% | 74.4만 |
|---|
| 2026.02.13 | ₩41,517 | ₩42,590 | ₩41,383 | ₩42,080 | +1.36% | 61.1만 |
|---|
| 2026.02.12 | ₩42,321 | ₩42,509 | ₩41,236 | ₩41,503 | -1.93% | 70.8만 |
|---|
| 2026.02.11 | ₩43,213 | ₩43,247 | ₩41,436 | ₩41,946 | -2.93% | 82.1만 |
|---|
| 2026.02.10 | ₩43,689 | ₩43,796 | ₩42,804 | ₩42,871 | -1.87% | 93.9만 |
|---|
| 2026.02.09 | ₩42,576 | ₩43,783 | ₩42,295 | ₩43,642 | +2.50% | 90.1만 |
|---|
| 2026.02.06 | ₩40,980 | ₩42,549 | ₩40,980 | ₩42,496 | +3.70% | 81.8만 |
|---|
| 2026.02.05 | ₩41,128 | ₩41,738 | ₩40,068 | ₩40,256 | -2.12% | 119.9만 |
|---|
| 2026.02.04 | ₩43,971 | ₩43,971 | ₩40,860 | ₩41,704 | -5.15% | 150.7만 |
|---|
| 2026.02.03 | ₩43,408 | ₩44,051 | ₩42,776 | ₩44,051 | +1.48% | 93.5만 |
|---|
| 2026.02.02 | ₩42,764 | ₩43,098 | ₩42,268 | ₩42,469 | -0.69% | 482.3만 |
|---|
| 2026.01.30 | ₩43,944 | ₩44,487 | ₩42,643 | ₩42,898 | -2.38% | 145.1만 |
|---|
| 2026.01.29 | ₩45,258 | ₩45,526 | ₩43,622 | ₩44,467 | -1.75% | 112.8만 |
|---|
| 2026.01.28 | ₩45,835 | ₩45,835 | ₩45,030 | ₩45,406 | -0.94% | 143.1만 |
|---|
| 2026.01.27 | ₩44,923 | ₩45,458 | ₩44,613 | ₩45,446 | +1.16% | 107.2만 |
|---|
| 2026.01.26 | ₩45,111 | ₩45,151 | ₩44,299 | ₩44,333 | -1.72% | 113.5만 |
|---|
| 2026.01.23 | ₩45,741 | ₩45,942 | ₩45,003 | ₩45,258 | -1.06% | 131.4만 |
|---|
| 2026.01.22 | ₩45,875 | ₩45,875 | ₩44,856 | ₩45,526 | -0.76% | 371.7만 |
|---|
| 2026.01.21 | ₩45,714 | ₩45,902 | ₩44,011 | ₩45,258 | -1.00% | 169.9만 |
|---|
| 2026.01.20 | ₩46,089 | ₩47,082 | ₩45,093 | ₩45,352 | -1.60% | 171.5만 |
|---|
| 2026.01.16 | ₩46,840 | ₩47,645 | ₩46,540 | ₩47,162 | +0.69% | 252.7만 |
|---|
| 2026.01.15 | ₩46,532 | ₩46,847 | ₩45,888 | ₩46,384 | -0.32% | 90만 |
|---|
| 2026.01.14 | ₩45,258 | ₩46,338 | ₩44,762 | ₩46,304 | +2.31% | 172.4만 |
|---|
| 2026.01.13 | ₩46,438 | ₩46,438 | ₩45,164 | ₩45,513 | -1.99% | 100.5만 |
|---|
| 2026.01.12 | ₩45,124 | ₩45,828 | ₩45,069 | ₩45,714 | +1.31% | 117.2만 |
|---|
| 2026.01.09 | ₩44,279 | ₩45,231 | ₩44,114 | ₩44,842 | +1.27% | 142.3만 |
|---|
| 2026.01.08 | ₩44,038 | ₩45,204 | ₩43,783 | ₩44,038 | 0.00% | 170.9만 |
|---|
| 2026.01.07 | ₩43,381 | ₩43,716 | ₩42,938 | ₩42,992 | -0.90% | 92.1만 |
|---|
| 2026.01.06 | ₩42,268 | ₩43,454 | ₩41,946 | ₩43,448 | +2.79% | 187.5만 |
|---|
| 2026.01.05 | ₩40,793 | ₩42,197 | ₩40,793 | ₩42,160 | +3.35% | 124.8만 |
|---|
| 2026.01.02 | ₩39,304 | ₩40,256 | ₩38,962 | ₩40,256 | +2.42% | 78.8만 |
|---|
| 2025.12.31 | ₩39,344 | ₩39,344 | ₩38,741 | ₩38,862 | -1.23% | 45.9만 |
|---|
| 2025.12.30 | ₩39,613 | ₩39,666 | ₩39,116 | ₩39,143 | -1.18% | 46.1만 |
|---|
| 2025.12.29 | ₩39,224 | ₩39,733 | ₩39,157 | ₩39,291 | +0.17% | 56.3만 |
|---|
| 2025.12.26 | ₩40,283 | ₩40,303 | ₩39,472 | ₩39,586 | -1.73% | 42.2만 |
|---|
| 2025.12.24 | ₩40,591 | ₩40,591 | ₩40,015 | ₩40,283 | -0.76% | 24.5만 |
|---|
| 2025.12.23 | ₩40,055 | ₩40,565 | ₩39,913 | ₩40,404 | +0.87% | 60.7만 |
|---|
| 2025.12.22 | ₩39,988 | ₩40,546 | ₩39,653 | ₩40,471 | +1.21% | 101만 |
|---|
| 2025.12.19 | ₩37,869 | ₩39,237 | ₩37,802 | ₩39,197 | +3.51% | 79.3만 |
|---|
| 2025.12.18 | ₩37,360 | ₩37,829 | ₩37,172 | ₩37,534 | +0.47% | 25.7만 |
|---|
| 2025.12.17 | ₩37,708 | ₩37,842 | ₩36,542 | ₩36,582 | -2.99% | 30.9만 |
|---|
| 2025.12.16 | ₩37,561 | ₩37,950 | ₩37,224 | ₩37,588 | +0.07% | 32.4만 |
|---|
| 2025.12.15 | ₩39,123 | ₩39,123 | ₩37,708 | ₩37,749 | -3.51% | 42만 |
|---|
| 2025.12.12 | ₩39,425 | ₩39,599 | ₩38,191 | ₩38,459 | -2.45% | 70만 |
|---|
| 2025.12.11 | ₩38,553 | ₩39,492 | ₩38,151 | ₩39,492 | +2.43% | 38.1만 |
|---|
| 2025.12.10 | ₩38,272 | ₩38,935 | ₩37,883 | ₩38,701 | +1.12% | 28.9만 |
|---|
| 2025.12.09 | ₩38,379 | ₩38,701 | ₩38,164 | ₩38,446 | +0.17% | 27.2만 |
|---|
| 2025.12.08 | ₩38,473 | ₩38,533 | ₩37,997 | ₩38,419 | -0.14% | 20.6만 |
|---|
| 2025.12.05 | ₩38,352 | ₩38,475 | ₩37,896 | ₩38,097 | -0.66% | 21.9만 |
|---|
| 2025.12.04 | ₩37,387 | ₩38,419 | ₩37,293 | ₩38,365 | +2.62% | 60.6만 |
|---|
| 2025.12.03 | ₩36,501 | ₩37,306 | ₩36,287 | ₩37,306 | +2.20% | 33.3만 |
|---|
| 2025.12.02 | ₩36,180 | ₩36,676 | ₩36,173 | ₩36,287 | +0.30% | 22.1만 |
|---|
| 2025.12.01 | ₩36,247 | ₩36,327 | ₩35,858 | ₩35,898 | -0.96% | 14.5만 |
|---|
| 2025.11.28 | ₩36,528 | ₩36,674 | ₩36,367 | ₩36,636 | +0.29% | 17.3만 |
|---|
| 2025.11.26 | ₩36,341 | ₩36,555 | ₩36,126 | ₩36,367 | +0.07% | 14.5만 |
|---|
| 2025.11.25 | ₩35,751 | ₩36,153 | ₩35,067 | ₩36,059 | +0.86% | 25.9만 |
|---|
| 2025.11.24 | ₩35,067 | ₩35,938 | ₩34,986 | ₩35,858 | +2.26% | 16.9만 |
|---|
| 2025.11.21 | ₩34,624 | ₩35,160 | ₩33,752 | ₩34,879 | +0.74% | 31.2만 |
|---|
| 2025.11.20 | ₩36,971 | ₩37,051 | ₩34,463 | ₩34,517 | -6.64% | 57.2만 |
|---|
| 2025.11.19 | ₩36,019 | ₩36,467 | ₩35,771 | ₩35,938 | -0.22% | 14만 |
|---|
| 2025.11.18 | ₩36,046 | ₩36,354 | ₩35,451 | ₩35,978 | -0.19% | 41.3만 |
|---|
| 2025.11.17 | ₩36,931 | ₩37,129 | ₩35,938 | ₩36,354 | -1.56% | 40.2만 |
|---|
| 2025.11.14 | ₩36,200 | ₩37,601 | ₩36,113 | ₩37,058 | +2.37% | 37.8만 |
|---|
| 2025.11.13 | ₩38,634 | ₩38,687 | ₩36,931 | ₩37,065 | -4.06% | 49.3만 |
|---|
| 2025.11.12 | ₩39,291 | ₩39,693 | ₩38,788 | ₩39,049 | -0.61% | 22.9만 |
|---|
| 2025.11.11 | ₩39,264 | ₩39,358 | ₩38,754 | ₩39,049 | -0.55% | 15.2만 |
|---|
| 2025.11.10 | ₩39,304 | ₩39,444 | ₩38,681 | ₩39,237 | -0.17% | 23만 |
|---|
| 2025.11.07 | ₩37,427 | ₩38,372 | ₩36,756 | ₩38,352 | +2.47% | 54.1만 |
|---|
| 2025.11.06 | ₩39,720 | ₩39,787 | ₩38,097 | ₩38,097 | -4.09% | 42.4만 |
|---|
| 2025.11.05 | ₩39,961 | ₩40,189 | ₩39,371 | ₩39,881 | -0.20% | 29.6만 |
|---|
| 2025.11.04 | ₩40,511 | ₩41,074 | ₩40,243 | ₩40,303 | -0.51% | 33.7만 |
|---|
| 2025.11.03 | ₩42,362 | ₩42,362 | ₩41,108 | ₩41,785 | -1.36% | 44.8만 |
|---|
| 2025.10.31 | ₩41,731 | ₩42,187 | ₩41,329 | ₩42,053 | +0.77% | 38.3만 |
|---|
| 2025.10.30 | ₩41,678 | ₩41,946 | ₩41,222 | ₩41,222 | -1.09% | 26.4만 |
|---|
| 2025.10.29 | ₩41,651 | ₩42,402 | ₩41,517 | ₩42,080 | +1.03% | 42.3만 |
|---|
| 2025.10.28 | ₩41,704 | ₩41,798 | ₩41,128 | ₩41,168 | -1.29% | 23.6만 |
|---|
| 2025.10.27 | ₩42,093 | ₩42,093 | ₩41,275 | ₩41,637 | -1.08% | 66만 |
|---|
| 2025.10.24 | ₩41,409 | ₩41,517 | ₩41,061 | ₩41,383 | -0.06% | 31.7만 |
|---|
| 2025.10.23 | ₩39,867 | ₩40,900 | ₩39,814 | ₩40,699 | +2.09% | 43.4만 |
|---|
| 2025.10.22 | ₩40,900 | ₩40,940 | ₩39,110 | ₩39,854 | -2.56% | 62.9만 |
|---|
| 2025.10.21 | ₩41,275 | ₩41,557 | ₩40,712 | ₩41,208 | -0.16% | 35.1만 |
|---|
| 2025.10.20 | ₩40,900 | ₩41,409 | ₩40,833 | ₩41,195 | +0.72% | 26.5만 |
|---|
| 2025.10.17 | ₩40,350 | ₩40,659 | ₩39,545 | ₩40,048 | -0.75% | 60.4만 |
|---|
| 2025.10.16 | ₩42,080 | ₩42,526 | ₩40,766 | ₩40,900 | -2.80% | 54.2만 |
|---|
| 2025.10.15 | ₩42,791 | ₩43,149 | ₩41,192 | ₩41,798 | -2.32% | 63만 |
|---|
| 2025.10.14 | ₩40,873 | ₩42,512 | ₩40,200 | ₩42,053 | +2.89% | 37.7만 |
|---|
| 2025.10.13 | ₩41,423 | ₩42,008 | ₩41,181 | ₩41,584 | +0.39% | 57.7만 |
|---|
| 2025.10.10 | ₩42,469 | ₩43,041 | ₩40,591 | ₩40,632 | -4.33% | 61만 |
|---|