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 | ₩43,532 | ₩43,559 | ₩42,982 | ₩43,183 | -0.80% | 57.8만 |
| 2026.10.08 | ₩43,425 | ₩43,599 | ₩42,727 | ₩43,009 | -0.96% | 54.8만 |
| 2026.10.07 | ₩44,028 | ₩44,055 | ₩43,284 | ₩43,747 | -0.64% | 79만 |
| 2026.10.06 | ₩44,323 | ₩44,873 | ₩44,318 | ₩44,565 | +0.54% | 69.5만 |
| 2026.10.05 | ₩43,854 | ₩44,216 | ₩43,626 | ₩44,136 | +0.64% | 79.6만 |
| 2026.10.02 | ₩43,385 | ₩44,042 | ₩43,291 | ₩43,827 | +1.02% | 80.4만 |
| 2026.10.01 | ₩42,969 | ₩43,217 | ₩42,634 | ₩42,875 | -0.22% | 71.8만 |
| 2026.09.30 | ₩42,942 | ₩43,371 | ₩42,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,781 |
| -0.37% |
| 48.9만 |
| 2026.09.29 | ₩43,210 | ₩43,318 | ₩42,694 | ₩42,808 | -0.93% | 56.3만 |
|---|
| 2026.09.28 | ₩43,546 | ₩43,546 | ₩42,982 | ₩43,009 | -1.23% | 41.7만 |
|---|
| 2026.09.25 | ₩44,203 | ₩44,297 | ₩43,660 | ₩43,847 | -0.80% | 43.3만 |
|---|
| 2026.09.24 | ₩43,438 | ₩44,156 | ₩43,244 | ₩43,948 | +1.17% | 25.3만 |
|---|
| 2026.09.23 | ₩44,243 | ₩44,444 | ₩43,747 | ₩43,814 | -0.97% | 22.8만 |
|---|
| 2026.09.22 | ₩44,256 | ₩44,404 | ₩43,874 | ₩44,310 | +0.12% | 28.4만 |
|---|
| 2026.09.21 | ₩43,478 | ₩44,283 | ₩43,478 | ₩44,122 | +1.48% | 50.4만 |
|---|
| 2026.09.18 | ₩43,492 | ₩43,572 | ₩42,701 | ₩43,076 | -0.96% | 29.2만 |
|---|
| 2026.09.17 | ₩43,103 | ₩43,445 | ₩43,090 | ₩43,318 | +0.50% | 31.6만 |
|---|
| 2026.09.16 | ₩42,365 | ₩42,761 | ₩41,869 | ₩42,352 | -0.03% | 65.4만 |
|---|
| 2026.09.15 | ₩42,540 | ₩42,687 | ₩41,909 | ₩42,258 | -0.66% | 34.4만 |
|---|
| 2026.09.14 | ₩41,883 | ₩42,781 | ₩41,883 | ₩42,446 | +1.34% | 52.1만 |
|---|
| 2026.09.11 | ₩42,835 | ₩42,888 | ₩42,419 | ₩42,701 | -0.31% | 29.6만 |
|---|
| 2026.09.10 | ₩42,312 | ₩43,143 | ₩42,245 | ₩42,466 | +0.36% | 48만 |
|---|
| 2026.09.09 | ₩43,425 | ₩43,572 | ₩42,687 | ₩42,701 | -1.67% | 35.7만 |
|---|
| 2026.09.08 | ₩43,264 | ₩43,901 | ₩43,197 | ₩43,613 | +0.81% | 38.6만 |
|---|
| 2026.09.04 | ₩43,304 | ₩43,546 | ₩43,036 | ₩43,210 | -0.22% | 28.7만 |
|---|
| 2026.09.03 | ₩43,170 | ₩43,572 | ₩43,002 | ₩43,385 | +0.50% | 45.4만 |
|---|
| 2026.09.02 | ₩42,741 | ₩42,808 | ₩42,406 | ₩42,714 | -0.06% | 28만 |
|---|
| 2026.09.01 | ₩42,875 | ₩43,063 | ₩42,607 | ₩42,687 | -0.44% | 40.7만 |
|---|
| 2026.08.31 | ₩43,170 | ₩43,512 | ₩43,170 | ₩43,425 | +0.59% | 25.3만 |
|---|
| 2026.08.28 | ₩43,827 | ₩43,977 | ₩43,157 | ₩43,385 | -1.01% | 33.1만 |
|---|
| 2026.08.27 | ₩43,680 | ₩44,028 | ₩43,465 | ₩44,015 | +0.77% | 55만 |
|---|
| 2026.08.26 | ₩43,304 | ₩43,894 | ₩43,264 | ₩43,519 | +0.50% | 44.6만 |
|---|
| 2026.08.25 | ₩43,988 | ₩43,988 | ₩43,344 | ₩43,572 | -0.95% | 54.7만 |
|---|
| 2026.08.24 | ₩44,256 | ₩44,256 | ₩43,465 | ₩43,519 | -1.67% | 40.8만 |
|---|
| 2026.08.21 | ₩44,444 | ₩44,860 | ₩44,042 | ₩44,592 | +0.33% | 24.8만 |
|---|
| 2026.08.20 | ₩44,766 | ₩44,806 | ₩43,842 | ₩44,149 | -1.38% | 63.5만 |
|---|
| 2026.08.19 | ₩45,571 | ₩45,611 | ₩44,471 | ₩45,115 | -1.00% | 66.9만 |
|---|
| 2026.08.18 | ₩45,611 | ₩46,114 | ₩45,343 | ₩45,571 | -0.09% | 51.9만 |
|---|
| 2026.08.17 | ₩46,778 | ₩47,073 | ₩46,456 | ₩46,536 | -0.52% | 55.5만 |
|---|
| 2026.08.14 | ₩47,099 | ₩47,569 | ₩46,415 | ₩46,751 | -0.74% | 50.8만 |
|---|
| 2026.08.13 | ₩46,322 | ₩46,917 | ₩46,261 | ₩46,737 | +0.90% | 63.1만 |
|---|
| 2026.08.12 | ₩46,590 | ₩46,751 | ₩46,013 | ₩46,523 | -0.14% | 75.6만 |
|---|
| 2026.08.11 | ₩46,053 | ₩46,415 | ₩45,812 | ₩46,147 | +0.20% | 116.4만 |
|---|
| 2026.08.10 | ₩46,268 | ₩46,590 | ₩45,866 | ₩46,147 | -0.26% | 52.6만 |
|---|
| 2026.08.07 | ₩44,618 | ₩46,040 | ₩44,618 | ₩45,959 | +3.01% | 53만 |
|---|
| 2026.08.06 | ₩43,425 | ₩44,779 | ₩43,358 | ₩44,270 | +1.95% | 43.2만 |
|---|
| 2026.08.05 | ₩44,511 | ₩44,793 | ₩43,680 | ₩43,693 | -1.84% | 56.6만 |
|---|
| 2026.08.04 | ₩43,170 | ₩44,672 | ₩43,116 | ₩44,525 | +3.14% | 88.2만 |
|---|
| 2026.08.03 | ₩41,118 | ₩42,365 | ₩40,890 | ₩42,365 | +3.03% | 51.1만 |
|---|
| 2026.07.31 | ₩41,279 | ₩41,614 | ₩40,381 | ₩41,038 | -0.58% | 56.5만 |
|---|
| 2026.07.30 | ₩39,978 | ₩40,783 | ₩39,737 | ₩40,702 | +1.81% | 55.2만 |
|---|
| 2026.07.29 | ₩41,158 | ₩41,212 | ₩39,562 | ₩39,589 | -3.81% | 112만 |
|---|
| 2026.07.28 | ₩40,689 | ₩41,051 | ₩39,938 | ₩40,997 | +0.76% | 62.8만 |
|---|
| 2026.07.27 | ₩41,118 | ₩41,440 | ₩40,367 | ₩41,199 | +0.20% | 58.1만 |
|---|
| 2026.07.24 | ₩41,534 | ₩41,547 | ₩40,568 | ₩40,729 | -1.94% | 68만 |
|---|
| 2026.07.23 | ₩41,185 | ₩41,923 | ₩41,051 | ₩41,494 | +0.75% | 60.4만 |
|---|
| 2026.07.22 | ₩41,722 | ₩42,218 | ₩41,494 | ₩41,507 | -0.51% | 53.5만 |
|---|
| 2026.07.21 | ₩41,212 | ₩42,077 | ₩41,018 | ₩41,815 | +1.46% | 63.2만 |
|---|
| 2026.07.20 | ₩41,011 | ₩41,440 | ₩40,810 | ₩40,877 | -0.33% | 84.5만 |
|---|
| 2026.07.17 | ₩40,407 | ₩41,266 | ₩40,106 | ₩40,635 | +0.56% | 98만 |
|---|
| 2026.07.16 | ₩42,070 | ₩42,077 | ₩41,091 | ₩41,266 | -1.91% | 77.1만 |
|---|
| 2026.07.15 | ₩42,727 | ₩43,250 | ₩41,829 | ₩42,332 | -0.93% | 73.5만 |
|---|
| 2026.07.14 | ₩42,432 | ₩42,888 | ₩42,406 | ₩42,567 | +0.32% | 54.1만 |
|---|
| 2026.07.13 | ₩42,647 | ₩42,701 | ₩41,789 | ₩41,976 | -1.57% | 100.6만 |
|---|
| 2026.07.10 | ₩43,304 | ₩43,304 | ₩42,714 | ₩42,982 | -0.74% | 56.7만 |
|---|
| 2026.07.09 | ₩43,586 | ₩43,586 | ₩42,942 | ₩43,338 | -0.57% | 80.4만 |
|---|
| 2026.07.08 | ₩43,572 | ₩43,800 | ₩42,835 | ₩43,318 | -0.58% | 91.6만 |
|---|
| 2026.07.07 | ₩45,168 | ₩45,255 | ₩43,559 | ₩43,720 | -3.21% | 75.3만 |
|---|
| 2026.07.06 | ₩45,866 | ₩46,214 | ₩45,450 | ₩45,691 | -0.38% | 90.9만 |
|---|
| 2026.07.02 | ₩45,973 | ₩46,932 | ₩44,954 | ₩45,423 | -1.20% | 123.5만 |
|---|
| 2026.07.01 | ₩45,718 | ₩46,201 | ₩45,349 | ₩45,369 | -0.76% | 73.2만 |
|---|
| 2026.06.30 | ₩45,048 | ₩45,825 | ₩44,927 | ₩45,758 | +1.58% | 143.6만 |
|---|
| 2026.06.29 | ₩43,800 | ₩44,498 | ₩43,264 | ₩44,431 | +1.44% | 91.5만 |
|---|
| 2026.06.26 | ₩42,379 | ₩43,492 | ₩42,379 | ₩42,821 | +1.04% | 93.3만 |
|---|
| 2026.06.25 | ₩43,398 | ₩43,519 | ₩42,352 | ₩42,808 | -1.36% | 119.1만 |
|---|
| 2026.06.24 | ₩43,814 | ₩44,062 | ₩43,103 | ₩43,157 | -1.50% | 197.9만 |
|---|
| 2026.06.23 | ₩43,613 | ₩44,672 | ₩43,599 | ₩43,988 | +0.86% | 165.9만 |
|---|
| 2026.06.22 | ₩45,819 | ₩45,832 | ₩44,585 | ₩44,739 | -2.36% | 191만 |
|---|
| 2026.06.18 | ₩46,858 | ₩46,858 | ₩45,463 | ₩46,348 | -1.09% | 265만 |
|---|
| 2026.06.17 | ₩46,845 | ₩47,394 | ₩46,201 | ₩46,281 | -1.20% | 403.3만 |
|---|
| 2026.06.16 | ₩47,287 | ₩47,502 | ₩46,536 | ₩46,603 | -1.45% | 279.2만 |
|---|
| 2026.06.15 | ₩46,804 | ₩47,354 | ₩46,724 | ₩47,180 | +0.80% | 306.4만 |
|---|
| 2026.06.12 | ₩46,550 | ₩46,590 | ₩44,846 | ₩45,302 | -2.68% | 255만 |
|---|
| 2026.06.11 | ₩44,297 | ₩46,275 | ₩44,176 | ₩46,201 | +4.30% | 248.7만 |
|---|
| 2026.06.10 | ₩44,927 | ₩45,356 | ₩43,774 | ₩43,854 | -2.39% | 195.3만 |
|---|
| 2026.06.09 | ₩46,657 | ₩46,898 | ₩43,505 | ₩45,195 | -3.13% | 362만 |
|---|
| 2026.06.08 | ₩46,442 | ₩46,576 | ₩45,854 | ₩46,094 | -0.75% | 197.4만 |
|---|
| 2026.06.05 | ₩47,998 | ₩48,078 | ₩45,276 | ₩45,651 | -4.89% | 214.8만 |
|---|
| 2026.06.04 | ₩47,770 | ₩49,124 | ₩47,515 | ₩48,762 | +2.08% | 133.4만 |
|---|
| 2026.06.03 | ₩48,856 | ₩49,006 | ₩47,797 | ₩48,065 | -1.62% | 145.3만 |
|---|
| 2026.06.02 | ₩48,816 | ₩49,218 | ₩48,521 | ₩49,165 | +0.71% | 130.4만 |
|---|
| 2026.06.01 | ₩49,259 | ₩49,393 | ₩48,360 | ₩48,796 | -0.94% | 149.6만 |
|---|
| 2026.05.29 | ₩50,291 | ₩50,305 | ₩48,722 | ₩50,130 | -0.32% | 175.3만 |
|---|
| 2026.05.28 | ₩49,500 | ₩50,814 | ₩49,259 | ₩50,613 | +2.25% | 133.1만 |
|---|
| 2026.05.27 | ₩49,352 | ₩49,352 | ₩48,038 | ₩48,809 | -1.10% | 132.3만 |
|---|
| 2026.05.26 | ₩48,964 | ₩49,232 | ₩48,119 | ₩48,695 | -0.55% | 219.6만 |
|---|
| 2026.05.22 | ₩46,737 | ₩47,596 | ₩46,737 | ₩47,502 | +1.64% | 206만 |
|---|
| 2026.05.21 | ₩45,732 | ₩46,402 | ₩45,504 | ₩46,214 | +1.06% | 73.1만 |
|---|
| 2026.05.20 | ₩45,436 | ₩46,483 | ₩44,940 | ₩46,456 | +2.24% | 94.3만 |
|---|
| 2026.05.19 | ₩45,235 | ₩45,597 | ₩44,229 | ₩45,182 | -0.12% | 109만 |
|---|
| 2026.05.18 | ₩45,946 | ₩46,476 | ₩45,074 | ₩45,745 | -0.44% | 112.1만 |
|---|
| 2026.05.15 | ₩46,147 | ₩46,174 | ₩45,309 | ₩45,383 | -1.66% | 81.5만 |
|---|
| 2026.05.14 | ₩46,402 | ₩47,488 | ₩46,228 | ₩47,086 | +1.47% | 99.3만 |
|---|
| 2026.05.13 | ₩46,643 | ₩46,952 | ₩45,664 | ₩46,684 | +0.09% | 71.3만 |
|---|
| 2026.05.12 | ₩46,295 | ₩46,690 | ₩45,376 | ₩46,409 | +0.25% | 127.4만 |
|---|
| 2026.05.11 | ₩45,799 | ₩47,301 | ₩45,664 | ₩46,804 | +2.20% | 155.7만 |
|---|
| 2026.05.08 | ₩44,659 | ₩46,067 | ₩44,578 | ₩46,053 | +3.12% | 104.9만 |
|---|
| 2026.05.07 | ₩45,329 | ₩45,329 | ₩43,733 | ₩44,055 | -2.81% | 95.4만 |
|---|
| 2026.05.06 | ₩44,189 | ₩45,420 | ₩44,042 | ₩45,356 | +2.64% | 96.3만 |
|---|
| 2026.05.05 | ₩44,095 | ₩44,216 | ₩43,076 | ₩43,264 | -1.89% | 91.7만 |
|---|
| 2026.05.04 | ₩43,975 | ₩44,162 | ₩43,354 | ₩43,599 | -0.85% | 57.6만 |
|---|
| 2026.05.01 | ₩44,350 | ₩44,350 | ₩43,706 | ₩43,961 | -0.88% | 61.3만 |
|---|
| 2026.04.30 | ₩42,996 | ₩44,297 | ₩42,996 | ₩44,256 | +2.93% | 74.8만 |
|---|
| 2026.04.29 | ₩43,130 | ₩43,130 | ₩42,271 | ₩42,553 | -1.34% | 66.6만 |
|---|
| 2026.04.28 | ₩43,934 | ₩44,283 | ₩43,358 | ₩43,841 | -0.21% | 57.7만 |
|---|
| 2026.04.27 | ₩44,310 | ₩44,592 | ₩43,881 | ₩44,578 | +0.61% | 64.5만 |
|---|
| 2026.04.24 | ₩44,860 | ₩44,860 | ₩44,042 | ₩44,216 | -1.43% | 51.5만 |
|---|
| 2026.04.23 | ₩45,115 | ₩45,128 | ₩43,613 | ₩44,417 | -1.55% | 78.9만 |
|---|
| 2026.04.22 | ₩45,597 | ₩45,946 | ₩44,980 | ₩45,276 | -0.71% | 63.7만 |
|---|
| 2026.04.21 | ₩45,329 | ₩45,772 | ₩44,618 | ₩44,753 | -1.27% | 66.7만 |
|---|
| 2026.04.20 | ₩44,980 | ₩45,396 | ₩44,685 | ₩45,141 | +0.36% | 64.7만 |
|---|
| 2026.04.17 | ₩45,436 | ₩45,899 | ₩44,900 | ₩45,048 | -0.86% | 106.3만 |
|---|
| 2026.04.16 | ₩44,256 | ₩44,913 | ₩43,861 | ₩44,887 | +1.42% | 80.2만 |
|---|
| 2026.04.15 | ₩43,586 | ₩44,028 | ₩43,183 | ₩44,001 | +0.95% | 58.5만 |
|---|
| 2026.04.14 | ₩43,532 | ₩43,680 | ₩43,090 | ₩43,465 | -0.15% | 86.8만 |
|---|
| 2026.04.13 | ₩41,869 | ₩43,049 | ₩41,762 | ₩42,969 | +2.63% | 52.2만 |
|---|
| 2026.04.10 | ₩41,976 | ₩42,365 | ₩41,782 | ₩42,070 | +0.22% | 43.2만 |
|---|
| 2026.04.09 | ₩42,191 | ₩42,406 | ₩41,789 | ₩41,869 | -0.76% | 40.6만 |
|---|
| 2026.04.08 | ₩42,929 | ₩43,036 | ₩42,090 | ₩42,513 | -0.97% | 132.1만 |
|---|
| 2026.04.07 | ₩40,850 | ₩40,971 | ₩40,099 | ₩40,904 | +0.13% | 50.9만 |
|---|
| 2026.04.06 | ₩40,850 | ₩41,427 | ₩40,790 | ₩41,205 | +0.87% | 49.1만 |
|---|
| 2026.04.02 | ₩39,026 | ₩40,971 | ₩38,999 | ₩40,662 | +4.19% | 71.5만 |
|---|
| 2026.04.01 | ₩40,018 | ₩40,702 | ₩39,978 | ₩40,112 | +0.23% | 103.8만 |
|---|
| 2026.03.31 | ₩38,127 | ₩39,462 | ₩38,034 | ₩39,361 | +3.24% | 92.6만 |
|---|
| 2026.03.30 | ₩39,093 | ₩39,106 | ₩37,216 | ₩37,537 | -3.98% | 89.3만 |
|---|
| 2026.03.27 | ₩39,710 | ₩39,750 | ₩38,684 | ₩38,798 | -2.30% | 51.6만 |
|---|
| 2026.03.26 | ₩41,078 | ₩41,199 | ₩39,978 | ₩40,059 | -2.48% | 54.7만 |
|---|
| 2026.03.25 | ₩41,346 | ₩41,976 | ₩41,299 | ₩41,681 | +0.81% | 87.4만 |
|---|
| 2026.03.24 | ₩40,676 | ₩40,964 | ₩40,233 | ₩40,555 | -0.30% | 64.5만 |
|---|
| 2026.03.23 | ₩40,917 | ₩41,735 | ₩40,743 | ₩41,091 | +0.43% | 76.1만 |
|---|
| 2026.03.20 | ₩41,829 | ₩41,896 | ₩39,978 | ₩40,434 | -3.33% | 84.3만 |
|---|
| 2026.03.19 | ₩41,266 | ₩42,365 | ₩40,874 | ₩42,070 | +1.95% | 54만 |
|---|
| 2026.03.18 | ₩42,714 | ₩42,781 | ₩41,883 | ₩41,923 | -1.85% | 55.1만 |
|---|
| 2026.03.17 | ₩42,097 | ₩43,036 | ₩42,070 | ₩42,969 | +2.07% | 53.9만 |
|---|
| 2026.03.16 | ₩41,614 | ₩42,258 | ₩41,413 | ₩41,909 | +0.71% | 52.9만 |
|---|
| 2026.03.13 | ₩41,856 | ₩42,312 | ₩41,078 | ₩41,225 | -1.51% | 56.5만 |
|---|
| 2026.03.12 | ₩42,111 | ₩42,365 | ₩41,406 | ₩41,681 | -1.02% | 37.3만 |
|---|
| 2026.03.11 | ₩42,084 | ₩42,868 | ₩41,909 | ₩42,432 | +0.83% | 47.9만 |
|---|
| 2026.03.10 | ₩42,634 | ₩43,083 | ₩42,218 | ₩42,352 | -0.66% | 61.9만 |
|---|
| 2026.03.09 | ₩41,333 | ₩42,835 | ₩41,158 | ₩42,808 | +3.57% | 68.4만 |
|---|
| 2026.03.06 | ₩41,279 | ₩42,660 | ₩41,266 | ₩41,909 | +1.53% | 49.2만 |
|---|
| 2026.03.05 | ₩42,768 | ₩42,929 | ₩41,252 | ₩42,137 | -1.47% | 40.6만 |
|---|
| 2026.03.04 | ₩42,768 | ₩43,224 | ₩42,392 | ₩43,049 | +0.66% | 33만 |
|---|
| 2026.03.03 | ₩42,526 | ₩43,049 | ₩41,547 | ₩42,513 | -0.03% | 45.9만 |
|---|
| 2026.03.02 | ₩43,009 | ₩44,416 | ₩42,623 | ₩43,358 | +0.81% | 97.3만 |
|---|
| 2026.02.27 | ₩42,432 | ₩42,902 | ₩42,017 | ₩42,862 | +1.01% | 44.4만 |
|---|
| 2026.02.26 | ₩43,210 | ₩43,452 | ₩42,634 | ₩43,452 | +0.56% | 42.9만 |
|---|
| 2026.02.25 | ₩43,814 | ₩43,814 | ₩42,969 | ₩43,157 | -1.50% | 49.6만 |
|---|
| 2026.02.24 | ₩42,821 | ₩43,531 | ₩42,298 | ₩43,465 | +1.50% | 35.7만 |
|---|
| 2026.02.23 | ₩43,076 | ₩43,364 | ₩42,567 | ₩43,009 | -0.16% | 54.5만 |
|---|
| 2026.02.20 | ₩44,297 | ₩44,860 | ₩43,385 | ₩43,653 | -1.45% | 87.5만 |
|---|
| 2026.02.19 | ₩43,210 | ₩44,417 | ₩43,111 | ₩44,417 | +2.79% | 76.6만 |
|---|
| 2026.02.18 | ₩42,808 | ₩43,747 | ₩42,580 | ₩43,250 | +1.03% | 89만 |
|---|
| 2026.02.17 | ₩41,748 | ₩42,741 | ₩41,373 | ₩42,406 | +1.57% | 74.4만 |
|---|
| 2026.02.13 | ₩41,520 | ₩42,593 | ₩41,386 | ₩42,084 | +1.36% | 61.1만 |
|---|
| 2026.02.12 | ₩42,325 | ₩42,513 | ₩41,240 | ₩41,507 | -1.93% | 70.8만 |
|---|
| 2026.02.11 | ₩43,217 | ₩43,250 | ₩41,440 | ₩41,950 | -2.93% | 82.1만 |
|---|
| 2026.02.10 | ₩43,693 | ₩43,800 | ₩42,808 | ₩42,875 | -1.87% | 93.9만 |
|---|
| 2026.02.09 | ₩42,580 | ₩43,787 | ₩42,298 | ₩43,646 | +2.50% | 90.1만 |
|---|
| 2026.02.06 | ₩40,984 | ₩42,553 | ₩40,984 | ₩42,499 | +3.70% | 81.8만 |
|---|
| 2026.02.05 | ₩41,132 | ₩41,742 | ₩40,072 | ₩40,260 | -2.12% | 119.9만 |
|---|
| 2026.02.04 | ₩43,975 | ₩43,975 | ₩40,863 | ₩41,708 | -5.15% | 150.7만 |
|---|
| 2026.02.03 | ₩43,411 | ₩44,055 | ₩42,780 | ₩44,055 | +1.48% | 93.5만 |
|---|
| 2026.02.02 | ₩42,768 | ₩43,102 | ₩42,271 | ₩42,473 | -0.69% | 482.3만 |
|---|
| 2026.01.30 | ₩43,948 | ₩44,491 | ₩42,647 | ₩42,902 | -2.38% | 145.1만 |
|---|
| 2026.01.29 | ₩45,262 | ₩45,530 | ₩43,626 | ₩44,471 | -1.75% | 112.8만 |
|---|
| 2026.01.28 | ₩45,839 | ₩45,839 | ₩45,034 | ₩45,410 | -0.94% | 143.1만 |
|---|
| 2026.01.27 | ₩44,927 | ₩45,462 | ₩44,617 | ₩45,450 | +1.16% | 107.2만 |
|---|
| 2026.01.26 | ₩45,115 | ₩45,155 | ₩44,303 | ₩44,337 | -1.72% | 113.5만 |
|---|
| 2026.01.23 | ₩45,745 | ₩45,946 | ₩45,007 | ₩45,262 | -1.06% | 131.4만 |
|---|
| 2026.01.22 | ₩45,879 | ₩45,879 | ₩44,860 | ₩45,530 | -0.76% | 371.7만 |
|---|
| 2026.01.21 | ₩45,718 | ₩45,906 | ₩44,015 | ₩45,262 | -1.00% | 169.9만 |
|---|
| 2026.01.20 | ₩46,094 | ₩47,086 | ₩45,097 | ₩45,356 | -1.60% | 171.5만 |
|---|
| 2026.01.16 | ₩46,845 | ₩47,649 | ₩46,544 | ₩47,166 | +0.69% | 252.7만 |
|---|
| 2026.01.15 | ₩46,536 | ₩46,851 | ₩45,892 | ₩46,389 | -0.32% | 90만 |
|---|
| 2026.01.14 | ₩45,262 | ₩46,342 | ₩44,766 | ₩46,308 | +2.31% | 172.4만 |
|---|
| 2026.01.13 | ₩46,442 | ₩46,442 | ₩45,168 | ₩45,517 | -1.99% | 100.5만 |
|---|
| 2026.01.12 | ₩45,128 | ₩45,832 | ₩45,073 | ₩45,718 | +1.31% | 117.2만 |
|---|
| 2026.01.09 | ₩44,283 | ₩45,235 | ₩44,118 | ₩44,846 | +1.27% | 142.3만 |
|---|
| 2026.01.08 | ₩44,042 | ₩45,208 | ₩43,787 | ₩44,042 | 0.00% | 170.9만 |
|---|
| 2026.01.07 | ₩43,385 | ₩43,720 | ₩42,942 | ₩42,996 | -0.90% | 92.1만 |
|---|
| 2026.01.06 | ₩42,271 | ₩43,458 | ₩41,950 | ₩43,452 | +2.79% | 187.5만 |
|---|
| 2026.01.05 | ₩40,796 | ₩42,200 | ₩40,796 | ₩42,164 | +3.35% | 124.8만 |
|---|
| 2026.01.02 | ₩39,308 | ₩40,260 | ₩38,966 | ₩40,260 | +2.42% | 78.8만 |
|---|
| 2025.12.31 | ₩39,348 | ₩39,348 | ₩38,744 | ₩38,865 | -1.23% | 45.9만 |
|---|
| 2025.12.30 | ₩39,616 | ₩39,670 | ₩39,120 | ₩39,147 | -1.18% | 46.1만 |
|---|
| 2025.12.29 | ₩39,227 | ₩39,737 | ₩39,160 | ₩39,294 | +0.17% | 56.3만 |
|---|
| 2025.12.26 | ₩40,287 | ₩40,307 | ₩39,475 | ₩39,589 | -1.73% | 42.2만 |
|---|
| 2025.12.24 | ₩40,595 | ₩40,595 | ₩40,018 | ₩40,287 | -0.76% | 24.5만 |
|---|
| 2025.12.23 | ₩40,059 | ₩40,568 | ₩39,917 | ₩40,407 | +0.87% | 60.7만 |
|---|
| 2025.12.22 | ₩39,992 | ₩40,549 | ₩39,656 | ₩40,474 | +1.21% | 101만 |
|---|
| 2025.12.19 | ₩37,873 | ₩39,241 | ₩37,806 | ₩39,200 | +3.51% | 79.3만 |
|---|
| 2025.12.18 | ₩37,363 | ₩37,832 | ₩37,175 | ₩37,537 | +0.47% | 25.7만 |
|---|
| 2025.12.17 | ₩37,712 | ₩37,846 | ₩36,545 | ₩36,585 | -2.99% | 30.9만 |
|---|
| 2025.12.16 | ₩37,564 | ₩37,953 | ₩37,228 | ₩37,591 | +0.07% | 32.4만 |
|---|
| 2025.12.15 | ₩39,127 | ₩39,127 | ₩37,712 | ₩37,752 | -3.51% | 42만 |
|---|
| 2025.12.12 | ₩39,428 | ₩39,603 | ₩38,195 | ₩38,463 | -2.45% | 70만 |
|---|
| 2025.12.11 | ₩38,557 | ₩39,495 | ₩38,154 | ₩39,495 | +2.43% | 38.1만 |
|---|
| 2025.12.10 | ₩38,275 | ₩38,939 | ₩37,886 | ₩38,704 | +1.12% | 28.9만 |
|---|
| 2025.12.09 | ₩38,382 | ₩38,704 | ₩38,168 | ₩38,449 | +0.17% | 27.2만 |
|---|
| 2025.12.08 | ₩38,476 | ₩38,537 | ₩38,000 | ₩38,423 | -0.14% | 20.6만 |
|---|
| 2025.12.05 | ₩38,355 | ₩38,479 | ₩37,899 | ₩38,101 | -0.66% | 21.9만 |
|---|
| 2025.12.04 | ₩37,390 | ₩38,423 | ₩37,296 | ₩38,369 | +2.62% | 60.6만 |
|---|
| 2025.12.03 | ₩36,505 | ₩37,309 | ₩36,290 | ₩37,309 | +2.20% | 33.3만 |
|---|
| 2025.12.02 | ₩36,183 | ₩36,679 | ₩36,176 | ₩36,290 | +0.30% | 22.1만 |
|---|
| 2025.12.01 | ₩36,250 | ₩36,330 | ₩35,861 | ₩35,901 | -0.96% | 14.5만 |
|---|
| 2025.11.28 | ₩36,532 | ₩36,678 | ₩36,371 | ₩36,639 | +0.29% | 17.3만 |
|---|
| 2025.11.26 | ₩36,344 | ₩36,558 | ₩36,129 | ₩36,371 | +0.07% | 14.5만 |
|---|
| 2025.11.25 | ₩35,754 | ₩36,156 | ₩35,070 | ₩36,062 | +0.86% | 25.9만 |
|---|
| 2025.11.24 | ₩35,070 | ₩35,941 | ₩34,989 | ₩35,861 | +2.26% | 16.9만 |
|---|
| 2025.11.21 | ₩34,627 | ₩35,164 | ₩33,755 | ₩34,882 | +0.74% | 31.2만 |
|---|
| 2025.11.20 | ₩36,974 | ₩37,055 | ₩34,466 | ₩34,520 | -6.64% | 57.2만 |
|---|
| 2025.11.19 | ₩36,022 | ₩36,470 | ₩35,774 | ₩35,941 | -0.22% | 14만 |
|---|
| 2025.11.18 | ₩36,049 | ₩36,357 | ₩35,455 | ₩35,982 | -0.19% | 41.3만 |
|---|
| 2025.11.17 | ₩36,934 | ₩37,132 | ₩35,941 | ₩36,357 | -1.56% | 40.2만 |
|---|
| 2025.11.14 | ₩36,203 | ₩37,604 | ₩36,116 | ₩37,061 | +2.37% | 37.8만 |
|---|
| 2025.11.13 | ₩38,637 | ₩38,691 | ₩36,934 | ₩37,068 | -4.06% | 49.3만 |
|---|
| 2025.11.12 | ₩39,294 | ₩39,697 | ₩38,791 | ₩39,053 | -0.61% | 22.9만 |
|---|
| 2025.11.11 | ₩39,267 | ₩39,361 | ₩38,758 | ₩39,053 | -0.55% | 15.2만 |
|---|
| 2025.11.10 | ₩39,308 | ₩39,447 | ₩38,684 | ₩39,241 | -0.17% | 23만 |
|---|
| 2025.11.07 | ₩37,430 | ₩38,376 | ₩36,760 | ₩38,355 | +2.47% | 54.1만 |
|---|
| 2025.11.06 | ₩39,723 | ₩39,790 | ₩38,101 | ₩38,101 | -4.09% | 42.4만 |
|---|
| 2025.11.05 | ₩39,965 | ₩40,193 | ₩39,375 | ₩39,884 | -0.20% | 29.6만 |
|---|
| 2025.11.04 | ₩40,515 | ₩41,078 | ₩40,246 | ₩40,307 | -0.51% | 33.7만 |
|---|
| 2025.11.03 | ₩42,365 | ₩42,365 | ₩41,111 | ₩41,789 | -1.36% | 44.8만 |
|---|
| 2025.10.31 | ₩41,735 | ₩42,191 | ₩41,333 | ₩42,057 | +0.77% | 38.3만 |
|---|
| 2025.10.30 | ₩41,681 | ₩41,950 | ₩41,225 | ₩41,225 | -1.09% | 26.4만 |
|---|
| 2025.10.29 | ₩41,655 | ₩42,406 | ₩41,520 | ₩42,084 | +1.03% | 42.3만 |
|---|
| 2025.10.28 | ₩41,708 | ₩41,802 | ₩41,132 | ₩41,172 | -1.29% | 23.6만 |
|---|
| 2025.10.27 | ₩42,097 | ₩42,097 | ₩41,279 | ₩41,641 | -1.08% | 66만 |
|---|
| 2025.10.24 | ₩41,413 | ₩41,520 | ₩41,064 | ₩41,386 | -0.06% | 31.7만 |
|---|
| 2025.10.23 | ₩39,871 | ₩40,904 | ₩39,817 | ₩40,702 | +2.09% | 43.4만 |
|---|
| 2025.10.22 | ₩40,904 | ₩40,944 | ₩39,113 | ₩39,857 | -2.56% | 62.9만 |
|---|
| 2025.10.21 | ₩41,279 | ₩41,561 | ₩40,716 | ₩41,212 | -0.16% | 35.1만 |
|---|
| 2025.10.20 | ₩40,904 | ₩41,413 | ₩40,836 | ₩41,199 | +0.72% | 26.5만 |
|---|
| 2025.10.17 | ₩40,354 | ₩40,662 | ₩39,549 | ₩40,052 | -0.75% | 60.4만 |
|---|
| 2025.10.16 | ₩42,084 | ₩42,530 | ₩40,769 | ₩40,904 | -2.80% | 54.2만 |
|---|
| 2025.10.15 | ₩42,795 | ₩43,153 | ₩41,196 | ₩41,802 | -2.32% | 63만 |
|---|
| 2025.10.14 | ₩40,877 | ₩42,516 | ₩40,203 | ₩42,057 | +2.89% | 37.7만 |
|---|
| 2025.10.13 | ₩41,427 | ₩42,011 | ₩41,185 | ₩41,588 | +0.39% | 57.7만 |
|---|
| 2025.10.10 | ₩42,473 | ₩43,045 | ₩40,595 | ₩40,635 | -4.33% | 61만 |
|---|