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 | ₩43,497 | ₩43,524 | ₩42,948 | ₩43,149 | -0.80% | 57.8만 |
| 2026.10.08 | ₩43,390 | ₩43,564 | ₩42,693 | ₩42,974 | -0.96% | 54.8만 |
| 2026.10.07 | ₩43,993 | ₩44,020 | ₩43,249 | ₩43,711 | -0.64% | 79만 |
| 2026.10.06 | ₩44,288 | ₩44,837 | ₩44,282 | ₩44,529 | +0.54% | 69.5만 |
| 2026.10.05 | ₩43,819 | ₩44,180 | ₩43,591 | ₩44,100 | +0.64% | 79.6만 |
| 2026.10.02 | ₩43,350 | ₩44,006 | ₩43,256 | ₩43,792 | +1.02% | 80.4만 |
| 2026.10.01 | ₩42,934 | ₩43,182 | ₩42,599 | ₩42,840 | -0.22% | 71.8만 |
| 2026.09.30 | ₩42,907 | ₩43,336 | ₩42,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,747 |
| -0.37% |
| 48.9만 |
| 2026.09.29 | ₩43,175 | ₩43,283 | ₩42,660 | ₩42,773 | -0.93% | 56.3만 |
|---|
| 2026.09.28 | ₩43,510 | ₩43,510 | ₩42,948 | ₩42,974 | -1.23% | 41.7만 |
|---|
| 2026.09.25 | ₩44,167 | ₩44,261 | ₩43,624 | ₩43,812 | -0.80% | 43.3만 |
|---|
| 2026.09.24 | ₩43,403 | ₩44,120 | ₩43,209 | ₩43,912 | +1.17% | 25.3만 |
|---|
| 2026.09.23 | ₩44,207 | ₩44,408 | ₩43,711 | ₩43,778 | -0.97% | 22.8만 |
|---|
| 2026.09.22 | ₩44,221 | ₩44,368 | ₩43,839 | ₩44,274 | +0.12% | 28.4만 |
|---|
| 2026.09.21 | ₩43,443 | ₩44,247 | ₩43,443 | ₩44,087 | +1.48% | 50.4만 |
|---|
| 2026.09.18 | ₩43,457 | ₩43,537 | ₩42,666 | ₩43,041 | -0.96% | 29.2만 |
|---|
| 2026.09.17 | ₩43,068 | ₩43,410 | ₩43,055 | ₩43,283 | +0.50% | 31.6만 |
|---|
| 2026.09.16 | ₩42,331 | ₩42,727 | ₩41,835 | ₩42,318 | -0.03% | 65.4만 |
|---|
| 2026.09.15 | ₩42,505 | ₩42,653 | ₩41,876 | ₩42,224 | -0.66% | 34.4만 |
|---|
| 2026.09.14 | ₩41,849 | ₩42,747 | ₩41,849 | ₩42,412 | +1.34% | 52.1만 |
|---|
| 2026.09.11 | ₩42,800 | ₩42,854 | ₩42,385 | ₩42,666 | -0.31% | 29.6만 |
|---|
| 2026.09.10 | ₩42,278 | ₩43,108 | ₩42,211 | ₩42,432 | +0.36% | 48만 |
|---|
| 2026.09.09 | ₩43,390 | ₩43,537 | ₩42,653 | ₩42,666 | -1.67% | 35.7만 |
|---|
| 2026.09.08 | ₩43,229 | ₩43,866 | ₩43,162 | ₩43,577 | +0.81% | 38.6만 |
|---|
| 2026.09.04 | ₩43,269 | ₩43,510 | ₩43,001 | ₩43,175 | -0.22% | 28.7만 |
|---|
| 2026.09.03 | ₩43,135 | ₩43,537 | ₩42,968 | ₩43,350 | +0.50% | 45.4만 |
|---|
| 2026.09.02 | ₩42,706 | ₩42,773 | ₩42,371 | ₩42,680 | -0.06% | 28만 |
|---|
| 2026.09.01 | ₩42,840 | ₩43,028 | ₩42,572 | ₩42,653 | -0.44% | 40.7만 |
|---|
| 2026.08.31 | ₩43,135 | ₩43,477 | ₩43,135 | ₩43,390 | +0.59% | 25.3만 |
|---|
| 2026.08.28 | ₩43,792 | ₩43,942 | ₩43,122 | ₩43,350 | -1.01% | 33.1만 |
|---|
| 2026.08.27 | ₩43,644 | ₩43,993 | ₩43,430 | ₩43,979 | +0.77% | 55만 |
|---|
| 2026.08.26 | ₩43,269 | ₩43,859 | ₩43,229 | ₩43,484 | +0.50% | 44.6만 |
|---|
| 2026.08.25 | ₩43,953 | ₩43,953 | ₩43,309 | ₩43,537 | -0.95% | 54.7만 |
|---|
| 2026.08.24 | ₩44,221 | ₩44,221 | ₩43,430 | ₩43,484 | -1.67% | 40.8만 |
|---|
| 2026.08.21 | ₩44,408 | ₩44,824 | ₩44,006 | ₩44,556 | +0.33% | 24.8만 |
|---|
| 2026.08.20 | ₩44,730 | ₩44,770 | ₩43,807 | ₩44,113 | -1.38% | 63.5만 |
|---|
| 2026.08.19 | ₩45,534 | ₩45,574 | ₩44,435 | ₩45,078 | -1.00% | 66.9만 |
|---|
| 2026.08.18 | ₩45,574 | ₩46,077 | ₩45,306 | ₩45,534 | -0.09% | 51.9만 |
|---|
| 2026.08.17 | ₩46,740 | ₩47,035 | ₩46,418 | ₩46,499 | -0.52% | 55.5만 |
|---|
| 2026.08.14 | ₩47,062 | ₩47,531 | ₩46,378 | ₩46,713 | -0.74% | 50.8만 |
|---|
| 2026.08.13 | ₩46,284 | ₩46,879 | ₩46,224 | ₩46,700 | +0.90% | 63.1만 |
|---|
| 2026.08.12 | ₩46,552 | ₩46,713 | ₩45,976 | ₩46,485 | -0.14% | 75.6만 |
|---|
| 2026.08.11 | ₩46,016 | ₩46,378 | ₩45,775 | ₩46,110 | +0.20% | 116.4만 |
|---|
| 2026.08.10 | ₩46,231 | ₩46,552 | ₩45,829 | ₩46,110 | -0.26% | 52.6만 |
|---|
| 2026.08.07 | ₩44,582 | ₩46,003 | ₩44,582 | ₩45,922 | +3.01% | 53만 |
|---|
| 2026.08.06 | ₩43,390 | ₩44,743 | ₩43,323 | ₩44,234 | +1.95% | 43.2만 |
|---|
| 2026.08.05 | ₩44,475 | ₩44,757 | ₩43,644 | ₩43,658 | -1.84% | 56.6만 |
|---|
| 2026.08.04 | ₩43,135 | ₩44,636 | ₩43,082 | ₩44,489 | +3.14% | 88.2만 |
|---|
| 2026.08.03 | ₩41,085 | ₩42,331 | ₩40,857 | ₩42,331 | +3.03% | 51.1만 |
|---|
| 2026.07.31 | ₩41,246 | ₩41,581 | ₩40,348 | ₩41,005 | -0.58% | 56.5만 |
|---|
| 2026.07.30 | ₩39,946 | ₩40,750 | ₩39,705 | ₩40,670 | +1.81% | 55.2만 |
|---|
| 2026.07.29 | ₩41,125 | ₩41,179 | ₩39,531 | ₩39,557 | -3.81% | 112만 |
|---|
| 2026.07.28 | ₩40,656 | ₩41,018 | ₩39,906 | ₩40,964 | +0.76% | 62.8만 |
|---|
| 2026.07.27 | ₩41,085 | ₩41,407 | ₩40,335 | ₩41,165 | +0.20% | 58.1만 |
|---|
| 2026.07.24 | ₩41,500 | ₩41,514 | ₩40,536 | ₩40,696 | -1.94% | 68만 |
|---|
| 2026.07.23 | ₩41,152 | ₩41,889 | ₩41,018 | ₩41,460 | +0.75% | 60.4만 |
|---|
| 2026.07.22 | ₩41,688 | ₩42,184 | ₩41,460 | ₩41,474 | -0.51% | 53.5만 |
|---|
| 2026.07.21 | ₩41,179 | ₩42,043 | ₩40,985 | ₩41,782 | +1.46% | 63.2만 |
|---|
| 2026.07.20 | ₩40,978 | ₩41,407 | ₩40,777 | ₩40,844 | -0.33% | 84.5만 |
|---|
| 2026.07.17 | ₩40,375 | ₩41,232 | ₩40,073 | ₩40,603 | +0.56% | 98만 |
|---|
| 2026.07.16 | ₩42,036 | ₩42,043 | ₩41,058 | ₩41,232 | -1.91% | 77.1만 |
|---|
| 2026.07.15 | ₩42,693 | ₩43,216 | ₩41,795 | ₩42,298 | -0.93% | 73.5만 |
|---|
| 2026.07.14 | ₩42,398 | ₩42,854 | ₩42,371 | ₩42,532 | +0.32% | 54.1만 |
|---|
| 2026.07.13 | ₩42,613 | ₩42,666 | ₩41,755 | ₩41,943 | -1.57% | 100.6만 |
|---|
| 2026.07.10 | ₩43,269 | ₩43,269 | ₩42,680 | ₩42,948 | -0.74% | 56.7만 |
|---|
| 2026.07.09 | ₩43,551 | ₩43,551 | ₩42,907 | ₩43,303 | -0.57% | 80.4만 |
|---|
| 2026.07.08 | ₩43,537 | ₩43,765 | ₩42,800 | ₩43,283 | -0.58% | 91.6만 |
|---|
| 2026.07.07 | ₩45,132 | ₩45,219 | ₩43,524 | ₩43,685 | -3.21% | 75.3만 |
|---|
| 2026.07.06 | ₩45,829 | ₩46,177 | ₩45,413 | ₩45,654 | -0.38% | 90.9만 |
|---|
| 2026.07.02 | ₩45,936 | ₩46,894 | ₩44,917 | ₩45,386 | -1.20% | 123.5만 |
|---|
| 2026.07.01 | ₩45,681 | ₩46,164 | ₩45,313 | ₩45,333 | -0.76% | 73.2만 |
|---|
| 2026.06.30 | ₩45,011 | ₩45,788 | ₩44,891 | ₩45,721 | +1.58% | 143.6만 |
|---|
| 2026.06.29 | ₩43,765 | ₩44,462 | ₩43,229 | ₩44,395 | +1.44% | 91.5만 |
|---|
| 2026.06.26 | ₩42,345 | ₩43,457 | ₩42,345 | ₩42,787 | +1.04% | 93.3만 |
|---|
| 2026.06.25 | ₩43,363 | ₩43,484 | ₩42,318 | ₩42,773 | -1.36% | 119.1만 |
|---|
| 2026.06.24 | ₩43,778 | ₩44,026 | ₩43,068 | ₩43,122 | -1.50% | 197.9만 |
|---|
| 2026.06.23 | ₩43,577 | ₩44,636 | ₩43,564 | ₩43,953 | +0.86% | 165.9만 |
|---|
| 2026.06.22 | ₩45,782 | ₩45,795 | ₩44,549 | ₩44,703 | -2.36% | 191만 |
|---|
| 2026.06.18 | ₩46,820 | ₩46,820 | ₩45,427 | ₩46,311 | -1.09% | 265만 |
|---|
| 2026.06.17 | ₩46,807 | ₩47,356 | ₩46,164 | ₩46,244 | -1.20% | 403.3만 |
|---|
| 2026.06.16 | ₩47,249 | ₩47,464 | ₩46,499 | ₩46,566 | -1.45% | 279.2만 |
|---|
| 2026.06.15 | ₩46,767 | ₩47,316 | ₩46,686 | ₩47,142 | +0.80% | 306.4만 |
|---|
| 2026.06.12 | ₩46,512 | ₩46,552 | ₩44,810 | ₩45,266 | -2.68% | 255만 |
|---|
| 2026.06.11 | ₩44,261 | ₩46,237 | ₩44,140 | ₩46,164 | +4.30% | 248.7만 |
|---|
| 2026.06.10 | ₩44,891 | ₩45,319 | ₩43,738 | ₩43,819 | -2.39% | 195.3만 |
|---|
| 2026.06.09 | ₩46,619 | ₩46,861 | ₩43,470 | ₩45,159 | -3.13% | 362만 |
|---|
| 2026.06.08 | ₩46,405 | ₩46,539 | ₩45,817 | ₩46,056 | -0.75% | 197.4만 |
|---|
| 2026.06.05 | ₩47,959 | ₩48,040 | ₩45,239 | ₩45,614 | -4.89% | 214.8만 |
|---|
| 2026.06.04 | ₩47,732 | ₩49,085 | ₩47,477 | ₩48,723 | +2.08% | 133.4만 |
|---|
| 2026.06.03 | ₩48,817 | ₩48,967 | ₩47,758 | ₩48,026 | -1.62% | 145.3만 |
|---|
| 2026.06.02 | ₩48,777 | ₩49,179 | ₩48,482 | ₩49,125 | +0.71% | 130.4만 |
|---|
| 2026.06.01 | ₩49,219 | ₩49,353 | ₩48,321 | ₩48,757 | -0.94% | 149.6만 |
|---|
| 2026.05.29 | ₩50,251 | ₩50,264 | ₩48,683 | ₩50,090 | -0.32% | 175.3만 |
|---|
| 2026.05.28 | ₩49,460 | ₩50,773 | ₩49,219 | ₩50,572 | +2.25% | 133.1만 |
|---|
| 2026.05.27 | ₩49,313 | ₩49,313 | ₩48,000 | ₩48,770 | -1.10% | 132.3만 |
|---|
| 2026.05.26 | ₩48,924 | ₩49,192 | ₩48,080 | ₩48,656 | -0.55% | 219.6만 |
|---|
| 2026.05.22 | ₩46,700 | ₩47,557 | ₩46,700 | ₩47,464 | +1.64% | 206만 |
|---|
| 2026.05.21 | ₩45,695 | ₩46,365 | ₩45,467 | ₩46,177 | +1.06% | 73.1만 |
|---|
| 2026.05.20 | ₩45,400 | ₩46,445 | ₩44,904 | ₩46,418 | +2.24% | 94.3만 |
|---|
| 2026.05.19 | ₩45,199 | ₩45,561 | ₩44,194 | ₩45,145 | -0.12% | 109만 |
|---|
| 2026.05.18 | ₩45,909 | ₩46,438 | ₩45,038 | ₩45,708 | -0.44% | 112.1만 |
|---|
| 2026.05.15 | ₩46,110 | ₩46,137 | ₩45,273 | ₩45,346 | -1.66% | 81.5만 |
|---|
| 2026.05.14 | ₩46,365 | ₩47,450 | ₩46,190 | ₩47,048 | +1.47% | 99.3만 |
|---|
| 2026.05.13 | ₩46,606 | ₩46,914 | ₩45,628 | ₩46,646 | +0.09% | 71.3만 |
|---|
| 2026.05.12 | ₩46,257 | ₩46,653 | ₩45,340 | ₩46,371 | +0.25% | 127.4만 |
|---|
| 2026.05.11 | ₩45,762 | ₩47,263 | ₩45,628 | ₩46,767 | +2.20% | 155.7만 |
|---|
| 2026.05.08 | ₩44,623 | ₩46,030 | ₩44,542 | ₩46,016 | +3.12% | 104.9만 |
|---|
| 2026.05.07 | ₩45,293 | ₩45,293 | ₩43,698 | ₩44,020 | -2.81% | 95.4만 |
|---|
| 2026.05.06 | ₩44,154 | ₩45,384 | ₩44,006 | ₩45,319 | +2.64% | 96.3만 |
|---|
| 2026.05.05 | ₩44,060 | ₩44,180 | ₩43,041 | ₩43,229 | -1.89% | 91.7만 |
|---|
| 2026.05.04 | ₩43,939 | ₩44,127 | ₩43,319 | ₩43,564 | -0.85% | 57.6만 |
|---|
| 2026.05.01 | ₩44,314 | ₩44,314 | ₩43,671 | ₩43,926 | -0.88% | 61.3만 |
|---|
| 2026.04.30 | ₩42,961 | ₩44,261 | ₩42,961 | ₩44,221 | +2.93% | 74.8만 |
|---|
| 2026.04.29 | ₩43,095 | ₩43,095 | ₩42,237 | ₩42,519 | -1.34% | 66.6만 |
|---|
| 2026.04.28 | ₩43,899 | ₩44,247 | ₩43,323 | ₩43,805 | -0.21% | 57.7만 |
|---|
| 2026.04.27 | ₩44,274 | ₩44,556 | ₩43,845 | ₩44,542 | +0.61% | 64.5만 |
|---|
| 2026.04.24 | ₩44,824 | ₩44,824 | ₩44,006 | ₩44,180 | -1.43% | 51.5만 |
|---|
| 2026.04.23 | ₩45,078 | ₩45,092 | ₩43,577 | ₩44,381 | -1.55% | 78.9만 |
|---|
| 2026.04.22 | ₩45,561 | ₩45,909 | ₩44,944 | ₩45,239 | -0.71% | 63.7만 |
|---|
| 2026.04.21 | ₩45,293 | ₩45,735 | ₩44,582 | ₩44,716 | -1.27% | 66.7만 |
|---|
| 2026.04.20 | ₩44,944 | ₩45,360 | ₩44,649 | ₩45,105 | +0.36% | 64.7만 |
|---|
| 2026.04.17 | ₩45,400 | ₩45,862 | ₩44,864 | ₩45,011 | -0.86% | 106.3만 |
|---|
| 2026.04.16 | ₩44,221 | ₩44,877 | ₩43,825 | ₩44,850 | +1.42% | 80.2만 |
|---|
| 2026.04.15 | ₩43,551 | ₩43,993 | ₩43,149 | ₩43,966 | +0.95% | 58.5만 |
|---|
| 2026.04.14 | ₩43,497 | ₩43,644 | ₩43,055 | ₩43,430 | -0.15% | 86.8만 |
|---|
| 2026.04.13 | ₩41,835 | ₩43,015 | ₩41,728 | ₩42,934 | +2.63% | 52.2만 |
|---|
| 2026.04.10 | ₩41,943 | ₩42,331 | ₩41,748 | ₩42,036 | +0.22% | 43.2만 |
|---|
| 2026.04.09 | ₩42,157 | ₩42,371 | ₩41,755 | ₩41,835 | -0.76% | 40.6만 |
|---|
| 2026.04.08 | ₩42,894 | ₩43,001 | ₩42,057 | ₩42,479 | -0.97% | 132.1만 |
|---|
| 2026.04.07 | ₩40,817 | ₩40,938 | ₩40,067 | ₩40,871 | +0.13% | 50.9만 |
|---|
| 2026.04.06 | ₩40,817 | ₩41,393 | ₩40,757 | ₩41,172 | +0.87% | 49.1만 |
|---|
| 2026.04.02 | ₩38,995 | ₩40,938 | ₩38,968 | ₩40,629 | +4.19% | 71.5만 |
|---|
| 2026.04.01 | ₩39,986 | ₩40,670 | ₩39,946 | ₩40,080 | +0.23% | 103.8만 |
|---|
| 2026.03.31 | ₩38,097 | ₩39,430 | ₩38,003 | ₩39,330 | +3.24% | 92.6만 |
|---|
| 2026.03.30 | ₩39,062 | ₩39,075 | ₩37,186 | ₩37,507 | -3.98% | 89.3만 |
|---|
| 2026.03.27 | ₩39,678 | ₩39,718 | ₩38,653 | ₩38,767 | -2.30% | 51.6만 |
|---|
| 2026.03.26 | ₩41,045 | ₩41,165 | ₩39,946 | ₩40,026 | -2.48% | 54.7만 |
|---|
| 2026.03.25 | ₩41,313 | ₩41,943 | ₩41,266 | ₩41,648 | +0.81% | 87.4만 |
|---|
| 2026.03.24 | ₩40,643 | ₩40,931 | ₩40,201 | ₩40,522 | -0.30% | 64.5만 |
|---|
| 2026.03.23 | ₩40,884 | ₩41,701 | ₩40,710 | ₩41,058 | +0.43% | 76.1만 |
|---|
| 2026.03.20 | ₩41,795 | ₩41,862 | ₩39,946 | ₩40,402 | -3.33% | 84.3만 |
|---|
| 2026.03.19 | ₩41,232 | ₩42,331 | ₩40,841 | ₩42,036 | +1.95% | 54만 |
|---|
| 2026.03.18 | ₩42,680 | ₩42,747 | ₩41,849 | ₩41,889 | -1.85% | 55.1만 |
|---|
| 2026.03.17 | ₩42,063 | ₩43,001 | ₩42,036 | ₩42,934 | +2.07% | 53.9만 |
|---|
| 2026.03.16 | ₩41,581 | ₩42,224 | ₩41,380 | ₩41,876 | +0.71% | 52.9만 |
|---|
| 2026.03.13 | ₩41,822 | ₩42,278 | ₩41,045 | ₩41,192 | -1.51% | 56.5만 |
|---|
| 2026.03.12 | ₩42,077 | ₩42,331 | ₩41,373 | ₩41,648 | -1.02% | 37.3만 |
|---|
| 2026.03.11 | ₩42,050 | ₩42,834 | ₩41,876 | ₩42,398 | +0.83% | 47.9만 |
|---|
| 2026.03.10 | ₩42,599 | ₩43,048 | ₩42,184 | ₩42,318 | -0.66% | 61.9만 |
|---|
| 2026.03.09 | ₩41,299 | ₩42,800 | ₩41,125 | ₩42,773 | +3.57% | 68.4만 |
|---|
| 2026.03.06 | ₩41,246 | ₩42,626 | ₩41,232 | ₩41,876 | +1.53% | 49.2만 |
|---|
| 2026.03.05 | ₩42,733 | ₩42,894 | ₩41,219 | ₩42,103 | -1.47% | 40.6만 |
|---|
| 2026.03.04 | ₩42,733 | ₩43,189 | ₩42,358 | ₩43,015 | +0.66% | 33만 |
|---|
| 2026.03.03 | ₩42,492 | ₩43,015 | ₩41,514 | ₩42,479 | -0.03% | 45.9만 |
|---|
| 2026.03.02 | ₩42,974 | ₩44,380 | ₩42,589 | ₩43,323 | +0.81% | 97.3만 |
|---|
| 2026.02.27 | ₩42,398 | ₩42,867 | ₩41,983 | ₩42,827 | +1.01% | 44.4만 |
|---|
| 2026.02.26 | ₩43,175 | ₩43,417 | ₩42,599 | ₩43,417 | +0.56% | 42.9만 |
|---|
| 2026.02.25 | ₩43,778 | ₩43,778 | ₩42,934 | ₩43,122 | -1.50% | 49.6만 |
|---|
| 2026.02.24 | ₩42,787 | ₩43,496 | ₩42,264 | ₩43,430 | +1.50% | 35.7만 |
|---|
| 2026.02.23 | ₩43,041 | ₩43,330 | ₩42,532 | ₩42,974 | -0.16% | 54.5만 |
|---|
| 2026.02.20 | ₩44,261 | ₩44,824 | ₩43,350 | ₩43,618 | -1.45% | 87.5만 |
|---|
| 2026.02.19 | ₩43,175 | ₩44,381 | ₩43,076 | ₩44,381 | +2.79% | 76.6만 |
|---|
| 2026.02.18 | ₩42,773 | ₩43,711 | ₩42,546 | ₩43,216 | +1.03% | 89만 |
|---|
| 2026.02.17 | ₩41,715 | ₩42,706 | ₩41,340 | ₩42,371 | +1.57% | 74.4만 |
|---|
| 2026.02.13 | ₩41,487 | ₩42,559 | ₩41,353 | ₩42,050 | +1.36% | 61.1만 |
|---|
| 2026.02.12 | ₩42,291 | ₩42,479 | ₩41,207 | ₩41,474 | -1.93% | 70.8만 |
|---|
| 2026.02.11 | ₩43,182 | ₩43,216 | ₩41,407 | ₩41,916 | -2.93% | 82.1만 |
|---|
| 2026.02.10 | ₩43,658 | ₩43,765 | ₩42,773 | ₩42,840 | -1.87% | 93.9만 |
|---|
| 2026.02.09 | ₩42,546 | ₩43,752 | ₩42,264 | ₩43,611 | +2.50% | 90.1만 |
|---|
| 2026.02.06 | ₩40,951 | ₩42,519 | ₩40,951 | ₩42,465 | +3.70% | 81.8만 |
|---|
| 2026.02.05 | ₩41,098 | ₩41,708 | ₩40,040 | ₩40,227 | -2.12% | 119.9만 |
|---|
| 2026.02.04 | ₩43,939 | ₩43,939 | ₩40,830 | ₩41,675 | -5.15% | 150.7만 |
|---|
| 2026.02.03 | ₩43,376 | ₩44,020 | ₩42,745 | ₩44,020 | +1.48% | 93.5만 |
|---|
| 2026.02.02 | ₩42,733 | ₩43,067 | ₩42,237 | ₩42,438 | -0.69% | 482.3만 |
|---|
| 2026.01.30 | ₩43,912 | ₩44,455 | ₩42,613 | ₩42,867 | -2.38% | 145.1만 |
|---|
| 2026.01.29 | ₩45,226 | ₩45,494 | ₩43,591 | ₩44,435 | -1.75% | 112.8만 |
|---|
| 2026.01.28 | ₩45,802 | ₩45,802 | ₩44,998 | ₩45,373 | -0.94% | 143.1만 |
|---|
| 2026.01.27 | ₩44,891 | ₩45,425 | ₩44,581 | ₩45,413 | +1.16% | 107.2만 |
|---|
| 2026.01.26 | ₩45,078 | ₩45,118 | ₩44,268 | ₩44,301 | -1.72% | 113.5만 |
|---|
| 2026.01.23 | ₩45,708 | ₩45,909 | ₩44,971 | ₩45,226 | -1.06% | 131.4만 |
|---|
| 2026.01.22 | ₩45,842 | ₩45,842 | ₩44,824 | ₩45,494 | -0.76% | 371.7만 |
|---|
| 2026.01.21 | ₩45,681 | ₩45,869 | ₩43,979 | ₩45,226 | -1.00% | 169.9만 |
|---|
| 2026.01.20 | ₩46,056 | ₩47,048 | ₩45,061 | ₩45,319 | -1.60% | 171.5만 |
|---|
| 2026.01.16 | ₩46,807 | ₩47,611 | ₩46,507 | ₩47,129 | +0.69% | 252.7만 |
|---|
| 2026.01.15 | ₩46,499 | ₩46,814 | ₩45,855 | ₩46,351 | -0.32% | 90만 |
|---|
| 2026.01.14 | ₩45,226 | ₩46,304 | ₩44,730 | ₩46,271 | +2.31% | 172.4만 |
|---|
| 2026.01.13 | ₩46,405 | ₩46,405 | ₩45,132 | ₩45,480 | -1.99% | 100.5만 |
|---|
| 2026.01.12 | ₩45,092 | ₩45,795 | ₩45,037 | ₩45,681 | +1.31% | 117.2만 |
|---|
| 2026.01.09 | ₩44,247 | ₩45,199 | ₩44,083 | ₩44,810 | +1.27% | 142.3만 |
|---|
| 2026.01.08 | ₩44,006 | ₩45,172 | ₩43,752 | ₩44,006 | 0.00% | 170.9만 |
|---|
| 2026.01.07 | ₩43,350 | ₩43,685 | ₩42,907 | ₩42,961 | -0.90% | 92.1만 |
|---|
| 2026.01.06 | ₩42,237 | ₩43,423 | ₩41,916 | ₩43,417 | +2.79% | 187.5만 |
|---|
| 2026.01.05 | ₩40,763 | ₩42,166 | ₩40,763 | ₩42,130 | +3.35% | 124.8만 |
|---|
| 2026.01.02 | ₩39,276 | ₩40,227 | ₩38,934 | ₩40,227 | +2.42% | 78.8만 |
|---|
| 2025.12.31 | ₩39,316 | ₩39,316 | ₩38,713 | ₩38,834 | -1.23% | 45.9만 |
|---|
| 2025.12.30 | ₩39,584 | ₩39,638 | ₩39,088 | ₩39,115 | -1.18% | 46.1만 |
|---|
| 2025.12.29 | ₩39,196 | ₩39,705 | ₩39,129 | ₩39,263 | +0.17% | 56.3만 |
|---|
| 2025.12.26 | ₩40,254 | ₩40,274 | ₩39,443 | ₩39,557 | -1.73% | 42.2만 |
|---|
| 2025.12.24 | ₩40,562 | ₩40,562 | ₩39,986 | ₩40,254 | -0.76% | 24.5만 |
|---|
| 2025.12.23 | ₩40,026 | ₩40,536 | ₩39,884 | ₩40,375 | +0.87% | 60.7만 |
|---|
| 2025.12.22 | ₩39,959 | ₩40,517 | ₩39,624 | ₩40,442 | +1.21% | 101만 |
|---|
| 2025.12.19 | ₩37,842 | ₩39,209 | ₩37,775 | ₩39,169 | +3.51% | 79.3만 |
|---|
| 2025.12.18 | ₩37,333 | ₩37,802 | ₩37,145 | ₩37,507 | +0.47% | 25.7만 |
|---|
| 2025.12.17 | ₩37,681 | ₩37,815 | ₩36,516 | ₩36,556 | -2.99% | 30.9만 |
|---|
| 2025.12.16 | ₩37,534 | ₩37,923 | ₩37,198 | ₩37,561 | +0.07% | 32.4만 |
|---|
| 2025.12.15 | ₩39,095 | ₩39,095 | ₩37,681 | ₩37,722 | -3.51% | 42만 |
|---|
| 2025.12.12 | ₩39,397 | ₩39,571 | ₩38,164 | ₩38,432 | -2.45% | 70만 |
|---|
| 2025.12.11 | ₩38,526 | ₩39,464 | ₩38,124 | ₩39,464 | +2.43% | 38.1만 |
|---|
| 2025.12.10 | ₩38,244 | ₩38,907 | ₩37,856 | ₩38,673 | +1.12% | 28.9만 |
|---|
| 2025.12.09 | ₩38,351 | ₩38,673 | ₩38,137 | ₩38,418 | +0.17% | 27.2만 |
|---|
| 2025.12.08 | ₩38,445 | ₩38,505 | ₩37,969 | ₩38,392 | -0.14% | 20.6만 |
|---|
| 2025.12.05 | ₩38,325 | ₩38,448 | ₩37,869 | ₩38,070 | -0.66% | 21.9만 |
|---|
| 2025.12.04 | ₩37,360 | ₩38,392 | ₩37,266 | ₩38,338 | +2.62% | 60.6만 |
|---|
| 2025.12.03 | ₩36,475 | ₩37,279 | ₩36,261 | ₩37,279 | +2.20% | 33.3만 |
|---|
| 2025.12.02 | ₩36,154 | ₩36,650 | ₩36,147 | ₩36,261 | +0.30% | 22.1만 |
|---|
| 2025.12.01 | ₩36,221 | ₩36,301 | ₩35,832 | ₩35,872 | -0.96% | 14.5만 |
|---|
| 2025.11.28 | ₩36,502 | ₩36,648 | ₩36,341 | ₩36,609 | +0.29% | 17.3만 |
|---|
| 2025.11.26 | ₩36,315 | ₩36,529 | ₩36,100 | ₩36,341 | +0.07% | 14.5만 |
|---|
| 2025.11.25 | ₩35,725 | ₩36,127 | ₩35,042 | ₩36,033 | +0.86% | 25.9만 |
|---|
| 2025.11.24 | ₩35,042 | ₩35,913 | ₩34,961 | ₩35,832 | +2.26% | 16.9만 |
|---|
| 2025.11.21 | ₩34,599 | ₩35,135 | ₩33,728 | ₩34,854 | +0.74% | 31.2만 |
|---|
| 2025.11.20 | ₩36,944 | ₩37,025 | ₩34,439 | ₩34,492 | -6.64% | 57.2만 |
|---|
| 2025.11.19 | ₩35,993 | ₩36,441 | ₩35,745 | ₩35,913 | -0.22% | 14만 |
|---|
| 2025.11.18 | ₩36,020 | ₩36,328 | ₩35,426 | ₩35,953 | -0.19% | 41.3만 |
|---|
| 2025.11.17 | ₩36,904 | ₩37,102 | ₩35,913 | ₩36,328 | -1.56% | 40.2만 |
|---|
| 2025.11.14 | ₩36,174 | ₩37,574 | ₩36,087 | ₩37,031 | +2.37% | 37.8만 |
|---|
| 2025.11.13 | ₩38,606 | ₩38,660 | ₩36,904 | ₩37,038 | -4.06% | 49.3만 |
|---|
| 2025.11.12 | ₩39,263 | ₩39,665 | ₩38,760 | ₩39,021 | -0.61% | 22.9만 |
|---|
| 2025.11.11 | ₩39,236 | ₩39,330 | ₩38,727 | ₩39,021 | -0.55% | 15.2만 |
|---|
| 2025.11.10 | ₩39,276 | ₩39,415 | ₩38,653 | ₩39,209 | -0.17% | 23만 |
|---|
| 2025.11.07 | ₩37,400 | ₩38,345 | ₩36,730 | ₩38,325 | +2.47% | 54.1만 |
|---|
| 2025.11.06 | ₩39,691 | ₩39,758 | ₩38,070 | ₩38,070 | -4.09% | 42.4만 |
|---|
| 2025.11.05 | ₩39,933 | ₩40,160 | ₩39,343 | ₩39,852 | -0.20% | 29.6만 |
|---|
| 2025.11.04 | ₩40,482 | ₩41,045 | ₩40,214 | ₩40,274 | -0.51% | 33.7만 |
|---|
| 2025.11.03 | ₩42,331 | ₩42,331 | ₩41,078 | ₩41,755 | -1.36% | 44.8만 |
|---|
| 2025.10.31 | ₩41,701 | ₩42,157 | ₩41,299 | ₩42,023 | +0.77% | 38.3만 |
|---|
| 2025.10.30 | ₩41,648 | ₩41,916 | ₩41,192 | ₩41,192 | -1.09% | 26.4만 |
|---|
| 2025.10.29 | ₩41,621 | ₩42,371 | ₩41,487 | ₩42,050 | +1.03% | 42.3만 |
|---|
| 2025.10.28 | ₩41,675 | ₩41,768 | ₩41,098 | ₩41,139 | -1.29% | 23.6만 |
|---|
| 2025.10.27 | ₩42,063 | ₩42,063 | ₩41,246 | ₩41,608 | -1.08% | 66만 |
|---|
| 2025.10.24 | ₩41,380 | ₩41,487 | ₩41,031 | ₩41,353 | -0.06% | 31.7만 |
|---|
| 2025.10.23 | ₩39,839 | ₩40,871 | ₩39,785 | ₩40,670 | +2.09% | 43.4만 |
|---|
| 2025.10.22 | ₩40,871 | ₩40,911 | ₩39,082 | ₩39,825 | -2.56% | 62.9만 |
|---|
| 2025.10.21 | ₩41,246 | ₩41,527 | ₩40,683 | ₩41,179 | -0.16% | 35.1만 |
|---|
| 2025.10.20 | ₩40,871 | ₩41,380 | ₩40,804 | ₩41,165 | +0.72% | 26.5만 |
|---|
| 2025.10.17 | ₩40,321 | ₩40,629 | ₩39,517 | ₩40,020 | -0.75% | 60.4만 |
|---|
| 2025.10.16 | ₩42,050 | ₩42,496 | ₩40,737 | ₩40,871 | -2.80% | 54.2만 |
|---|
| 2025.10.15 | ₩42,760 | ₩43,118 | ₩41,163 | ₩41,768 | -2.32% | 63만 |
|---|
| 2025.10.14 | ₩40,844 | ₩42,481 | ₩40,171 | ₩42,023 | +2.89% | 37.7만 |
|---|
| 2025.10.13 | ₩41,393 | ₩41,977 | ₩41,152 | ₩41,554 | +0.39% | 57.7만 |
|---|
| 2025.10.10 | ₩42,438 | ₩43,011 | ₩40,562 | ₩40,603 | -4.33% | 61만 |
|---|