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 | ₩43,526 | ₩43,552 | ₩42,976 | ₩43,177 | -0.80% | 57.8만 |
| 2026.10.08 | ₩43,418 | ₩43,593 | ₩42,721 | ₩43,003 | -0.96% | 54.8만 |
| 2026.10.07 | ₩44,022 | ₩44,049 | ₩43,278 | ₩43,740 | -0.64% | 79만 |
| 2026.10.06 | ₩44,317 | ₩44,867 | ₩44,311 | ₩44,558 | +0.54% | 69.5만 |
| 2026.10.05 | ₩43,847 | ₩44,209 | ₩43,619 | ₩44,129 | +0.64% | 79.6만 |
| 2026.10.02 | ₩43,378 | ₩44,035 | ₩43,284 | ₩43,821 | +1.02% | 80.4만 |
| 2026.10.01 | ₩42,962 | ₩43,211 | ₩42,627 | ₩42,869 | -0.22% | 71.8만 |
| 2026.09.30 | ₩42,936 | ₩43,365 | ₩42,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,775 |
| -0.37% |
| 48.9만 |
| 2026.09.29 | ₩43,204 | ₩43,311 | ₩42,688 | ₩42,802 | -0.93% | 56.3만 |
|---|
| 2026.09.28 | ₩43,539 | ₩43,539 | ₩42,976 | ₩43,003 | -1.23% | 41.7만 |
|---|
| 2026.09.25 | ₩44,196 | ₩44,290 | ₩43,653 | ₩43,841 | -0.80% | 43.3만 |
|---|
| 2026.09.24 | ₩43,432 | ₩44,149 | ₩43,237 | ₩43,941 | +1.17% | 25.3만 |
|---|
| 2026.09.23 | ₩44,236 | ₩44,437 | ₩43,740 | ₩43,807 | -0.97% | 22.8만 |
|---|
| 2026.09.22 | ₩44,250 | ₩44,397 | ₩43,868 | ₩44,303 | +0.12% | 28.4만 |
|---|
| 2026.09.21 | ₩43,472 | ₩44,277 | ₩43,472 | ₩44,116 | +1.48% | 50.4만 |
|---|
| 2026.09.18 | ₩43,485 | ₩43,566 | ₩42,694 | ₩43,070 | -0.96% | 29.2만 |
|---|
| 2026.09.17 | ₩43,097 | ₩43,438 | ₩43,083 | ₩43,311 | +0.50% | 31.6만 |
|---|
| 2026.09.16 | ₩42,359 | ₩42,755 | ₩41,863 | ₩42,346 | -0.03% | 65.4만 |
|---|
| 2026.09.15 | ₩42,533 | ₩42,681 | ₩41,903 | ₩42,252 | -0.66% | 34.4만 |
|---|
| 2026.09.14 | ₩41,876 | ₩42,775 | ₩41,876 | ₩42,439 | +1.34% | 52.1만 |
|---|
| 2026.09.11 | ₩42,828 | ₩42,882 | ₩42,413 | ₩42,694 | -0.31% | 29.6만 |
|---|
| 2026.09.10 | ₩42,305 | ₩43,137 | ₩42,238 | ₩42,460 | +0.36% | 48만 |
|---|
| 2026.09.09 | ₩43,418 | ₩43,566 | ₩42,681 | ₩42,694 | -1.67% | 35.7만 |
|---|
| 2026.09.08 | ₩43,257 | ₩43,894 | ₩43,190 | ₩43,606 | +0.81% | 38.6만 |
|---|
| 2026.09.04 | ₩43,298 | ₩43,539 | ₩43,029 | ₩43,204 | -0.22% | 28.7만 |
|---|
| 2026.09.03 | ₩43,164 | ₩43,566 | ₩42,996 | ₩43,378 | +0.50% | 45.4만 |
|---|
| 2026.09.02 | ₩42,734 | ₩42,802 | ₩42,399 | ₩42,708 | -0.06% | 28만 |
|---|
| 2026.09.01 | ₩42,869 | ₩43,056 | ₩42,600 | ₩42,681 | -0.44% | 40.7만 |
|---|
| 2026.08.31 | ₩43,164 | ₩43,506 | ₩43,164 | ₩43,418 | +0.59% | 25.3만 |
|---|
| 2026.08.28 | ₩43,821 | ₩43,971 | ₩43,150 | ₩43,378 | -1.01% | 33.1만 |
|---|
| 2026.08.27 | ₩43,673 | ₩44,022 | ₩43,459 | ₩44,008 | +0.77% | 55만 |
|---|
| 2026.08.26 | ₩43,298 | ₩43,888 | ₩43,257 | ₩43,512 | +0.50% | 44.6만 |
|---|
| 2026.08.25 | ₩43,982 | ₩43,982 | ₩43,338 | ₩43,566 | -0.95% | 54.7만 |
|---|
| 2026.08.24 | ₩44,250 | ₩44,250 | ₩43,459 | ₩43,512 | -1.67% | 40.8만 |
|---|
| 2026.08.21 | ₩44,437 | ₩44,853 | ₩44,035 | ₩44,585 | +0.33% | 24.8만 |
|---|
| 2026.08.20 | ₩44,759 | ₩44,799 | ₩43,835 | ₩44,142 | -1.38% | 63.5만 |
|---|
| 2026.08.19 | ₩45,564 | ₩45,604 | ₩44,464 | ₩45,108 | -1.00% | 66.9만 |
|---|
| 2026.08.18 | ₩45,604 | ₩46,107 | ₩45,336 | ₩45,564 | -0.09% | 51.9만 |
|---|
| 2026.08.17 | ₩46,771 | ₩47,066 | ₩46,449 | ₩46,529 | -0.52% | 55.5만 |
|---|
| 2026.08.14 | ₩47,092 | ₩47,562 | ₩46,409 | ₩46,744 | -0.74% | 50.8만 |
|---|
| 2026.08.13 | ₩46,315 | ₩46,910 | ₩46,254 | ₩46,730 | +0.90% | 63.1만 |
|---|
| 2026.08.12 | ₩46,583 | ₩46,744 | ₩46,006 | ₩46,516 | -0.14% | 75.6만 |
|---|
| 2026.08.11 | ₩46,047 | ₩46,409 | ₩45,805 | ₩46,140 | +0.20% | 116.4만 |
|---|
| 2026.08.10 | ₩46,261 | ₩46,583 | ₩45,859 | ₩46,140 | -0.26% | 52.6만 |
|---|
| 2026.08.07 | ₩44,612 | ₩46,033 | ₩44,612 | ₩45,953 | +3.01% | 53만 |
|---|
| 2026.08.06 | ₩43,418 | ₩44,773 | ₩43,351 | ₩44,263 | +1.95% | 43.2만 |
|---|
| 2026.08.05 | ₩44,504 | ₩44,786 | ₩43,673 | ₩43,687 | -1.84% | 56.6만 |
|---|
| 2026.08.04 | ₩43,164 | ₩44,665 | ₩43,110 | ₩44,518 | +3.14% | 88.2만 |
|---|
| 2026.08.03 | ₩41,112 | ₩42,359 | ₩40,884 | ₩42,359 | +3.03% | 51.1만 |
|---|
| 2026.07.31 | ₩41,273 | ₩41,608 | ₩40,374 | ₩41,032 | -0.58% | 56.5만 |
|---|
| 2026.07.30 | ₩39,972 | ₩40,777 | ₩39,731 | ₩40,696 | +1.81% | 55.2만 |
|---|
| 2026.07.29 | ₩41,152 | ₩41,206 | ₩39,557 | ₩39,583 | -3.81% | 112만 |
|---|
| 2026.07.28 | ₩40,683 | ₩41,045 | ₩39,932 | ₩40,991 | +0.76% | 62.8만 |
|---|
| 2026.07.27 | ₩41,112 | ₩41,434 | ₩40,361 | ₩41,192 | +0.20% | 58.1만 |
|---|
| 2026.07.24 | ₩41,528 | ₩41,541 | ₩40,562 | ₩40,723 | -1.94% | 68만 |
|---|
| 2026.07.23 | ₩41,179 | ₩41,917 | ₩41,045 | ₩41,487 | +0.75% | 60.4만 |
|---|
| 2026.07.22 | ₩41,715 | ₩42,212 | ₩41,487 | ₩41,501 | -0.51% | 53.5만 |
|---|
| 2026.07.21 | ₩41,206 | ₩42,071 | ₩41,011 | ₩41,809 | +1.46% | 63.2만 |
|---|
| 2026.07.20 | ₩41,005 | ₩41,434 | ₩40,804 | ₩40,871 | -0.33% | 84.5만 |
|---|
| 2026.07.17 | ₩40,401 | ₩41,259 | ₩40,100 | ₩40,629 | +0.56% | 98만 |
|---|
| 2026.07.16 | ₩42,064 | ₩42,071 | ₩41,085 | ₩41,259 | -1.91% | 77.1만 |
|---|
| 2026.07.15 | ₩42,721 | ₩43,244 | ₩41,823 | ₩42,326 | -0.93% | 73.5만 |
|---|
| 2026.07.14 | ₩42,426 | ₩42,882 | ₩42,399 | ₩42,560 | +0.32% | 54.1만 |
|---|
| 2026.07.13 | ₩42,641 | ₩42,694 | ₩41,782 | ₩41,970 | -1.57% | 100.6만 |
|---|
| 2026.07.10 | ₩43,298 | ₩43,298 | ₩42,708 | ₩42,976 | -0.74% | 56.7만 |
|---|
| 2026.07.09 | ₩43,579 | ₩43,579 | ₩42,936 | ₩43,331 | -0.57% | 80.4만 |
|---|
| 2026.07.08 | ₩43,566 | ₩43,794 | ₩42,828 | ₩43,311 | -0.58% | 91.6만 |
|---|
| 2026.07.07 | ₩45,162 | ₩45,249 | ₩43,552 | ₩43,713 | -3.21% | 75.3만 |
|---|
| 2026.07.06 | ₩45,859 | ₩46,207 | ₩45,443 | ₩45,684 | -0.38% | 90.9만 |
|---|
| 2026.07.02 | ₩45,966 | ₩46,925 | ₩44,947 | ₩45,416 | -1.20% | 123.5만 |
|---|
| 2026.07.01 | ₩45,711 | ₩46,194 | ₩45,343 | ₩45,363 | -0.76% | 73.2만 |
|---|
| 2026.06.30 | ₩45,041 | ₩45,819 | ₩44,920 | ₩45,752 | +1.58% | 143.6만 |
|---|
| 2026.06.29 | ₩43,794 | ₩44,491 | ₩43,257 | ₩44,424 | +1.44% | 91.5만 |
|---|
| 2026.06.26 | ₩42,372 | ₩43,485 | ₩42,372 | ₩42,815 | +1.04% | 93.3만 |
|---|
| 2026.06.25 | ₩43,392 | ₩43,512 | ₩42,346 | ₩42,802 | -1.36% | 119.1만 |
|---|
| 2026.06.24 | ₩43,807 | ₩44,055 | ₩43,097 | ₩43,150 | -1.50% | 197.9만 |
|---|
| 2026.06.23 | ₩43,606 | ₩44,665 | ₩43,593 | ₩43,982 | +0.86% | 165.9만 |
|---|
| 2026.06.22 | ₩45,812 | ₩45,825 | ₩44,578 | ₩44,732 | -2.36% | 191만 |
|---|
| 2026.06.18 | ₩46,851 | ₩46,851 | ₩45,457 | ₩46,342 | -1.09% | 265만 |
|---|
| 2026.06.17 | ₩46,838 | ₩47,387 | ₩46,194 | ₩46,274 | -1.20% | 403.3만 |
|---|
| 2026.06.16 | ₩47,280 | ₩47,495 | ₩46,529 | ₩46,596 | -1.45% | 279.2만 |
|---|
| 2026.06.15 | ₩46,797 | ₩47,347 | ₩46,717 | ₩47,173 | +0.80% | 306.4만 |
|---|
| 2026.06.12 | ₩46,543 | ₩46,583 | ₩44,840 | ₩45,296 | -2.68% | 255만 |
|---|
| 2026.06.11 | ₩44,290 | ₩46,268 | ₩44,169 | ₩46,194 | +4.30% | 248.7만 |
|---|
| 2026.06.10 | ₩44,920 | ₩45,349 | ₩43,767 | ₩43,847 | -2.39% | 195.3만 |
|---|
| 2026.06.09 | ₩46,650 | ₩46,891 | ₩43,499 | ₩45,188 | -3.13% | 362만 |
|---|
| 2026.06.08 | ₩46,435 | ₩46,569 | ₩45,847 | ₩46,087 | -0.75% | 197.4만 |
|---|
| 2026.06.05 | ₩47,991 | ₩48,071 | ₩45,269 | ₩45,644 | -4.89% | 214.8만 |
|---|
| 2026.06.04 | ₩47,763 | ₩49,117 | ₩47,508 | ₩48,755 | +2.08% | 133.4만 |
|---|
| 2026.06.03 | ₩48,849 | ₩48,999 | ₩47,790 | ₩48,058 | -1.62% | 145.3만 |
|---|
| 2026.06.02 | ₩48,809 | ₩49,211 | ₩48,514 | ₩49,157 | +0.71% | 130.4만 |
|---|
| 2026.06.01 | ₩49,251 | ₩49,385 | ₩48,353 | ₩48,789 | -0.94% | 149.6만 |
|---|
| 2026.05.29 | ₩50,284 | ₩50,297 | ₩48,715 | ₩50,123 | -0.32% | 175.3만 |
|---|
| 2026.05.28 | ₩49,493 | ₩50,807 | ₩49,251 | ₩50,606 | +2.25% | 133.1만 |
|---|
| 2026.05.27 | ₩49,345 | ₩49,345 | ₩48,031 | ₩48,802 | -1.10% | 132.3만 |
|---|
| 2026.05.26 | ₩48,956 | ₩49,224 | ₩48,111 | ₩48,688 | -0.55% | 219.6만 |
|---|
| 2026.05.22 | ₩46,730 | ₩47,589 | ₩46,730 | ₩47,495 | +1.64% | 206만 |
|---|
| 2026.05.21 | ₩45,725 | ₩46,395 | ₩45,497 | ₩46,207 | +1.06% | 73.1만 |
|---|
| 2026.05.20 | ₩45,430 | ₩46,476 | ₩44,934 | ₩46,449 | +2.24% | 94.3만 |
|---|
| 2026.05.19 | ₩45,229 | ₩45,591 | ₩44,223 | ₩45,175 | -0.12% | 109만 |
|---|
| 2026.05.18 | ₩45,939 | ₩46,469 | ₩45,068 | ₩45,738 | -0.44% | 112.1만 |
|---|
| 2026.05.15 | ₩46,140 | ₩46,167 | ₩45,302 | ₩45,376 | -1.66% | 81.5만 |
|---|
| 2026.05.14 | ₩46,395 | ₩47,481 | ₩46,221 | ₩47,079 | +1.47% | 99.3만 |
|---|
| 2026.05.13 | ₩46,637 | ₩46,945 | ₩45,658 | ₩46,677 | +0.09% | 71.3만 |
|---|
| 2026.05.12 | ₩46,288 | ₩46,683 | ₩45,369 | ₩46,402 | +0.25% | 127.4만 |
|---|
| 2026.05.11 | ₩45,792 | ₩47,294 | ₩45,658 | ₩46,797 | +2.20% | 155.7만 |
|---|
| 2026.05.08 | ₩44,652 | ₩46,060 | ₩44,572 | ₩46,047 | +3.12% | 104.9만 |
|---|
| 2026.05.07 | ₩45,322 | ₩45,322 | ₩43,727 | ₩44,049 | -2.81% | 95.4만 |
|---|
| 2026.05.06 | ₩44,183 | ₩45,414 | ₩44,035 | ₩45,349 | +2.64% | 96.3만 |
|---|
| 2026.05.05 | ₩44,089 | ₩44,209 | ₩43,070 | ₩43,257 | -1.89% | 91.7만 |
|---|
| 2026.05.04 | ₩43,968 | ₩44,156 | ₩43,347 | ₩43,593 | -0.85% | 57.6만 |
|---|
| 2026.05.01 | ₩44,344 | ₩44,344 | ₩43,700 | ₩43,955 | -0.88% | 61.3만 |
|---|
| 2026.04.30 | ₩42,989 | ₩44,290 | ₩42,989 | ₩44,250 | +2.93% | 74.8만 |
|---|
| 2026.04.29 | ₩43,123 | ₩43,123 | ₩42,265 | ₩42,547 | -1.34% | 66.6만 |
|---|
| 2026.04.28 | ₩43,928 | ₩44,277 | ₩43,351 | ₩43,834 | -0.21% | 57.7만 |
|---|
| 2026.04.27 | ₩44,303 | ₩44,585 | ₩43,874 | ₩44,572 | +0.61% | 64.5만 |
|---|
| 2026.04.24 | ₩44,853 | ₩44,853 | ₩44,035 | ₩44,209 | -1.43% | 51.5만 |
|---|
| 2026.04.23 | ₩45,108 | ₩45,121 | ₩43,606 | ₩44,411 | -1.55% | 78.9만 |
|---|
| 2026.04.22 | ₩45,591 | ₩45,939 | ₩44,974 | ₩45,269 | -0.71% | 63.7만 |
|---|
| 2026.04.21 | ₩45,322 | ₩45,765 | ₩44,612 | ₩44,746 | -1.27% | 66.7만 |
|---|
| 2026.04.20 | ₩44,974 | ₩45,389 | ₩44,679 | ₩45,135 | +0.36% | 64.7만 |
|---|
| 2026.04.17 | ₩45,430 | ₩45,892 | ₩44,893 | ₩45,041 | -0.86% | 106.3만 |
|---|
| 2026.04.16 | ₩44,250 | ₩44,907 | ₩43,854 | ₩44,880 | +1.42% | 80.2만 |
|---|
| 2026.04.15 | ₩43,579 | ₩44,022 | ₩43,177 | ₩43,995 | +0.95% | 58.5만 |
|---|
| 2026.04.14 | ₩43,526 | ₩43,673 | ₩43,083 | ₩43,459 | -0.15% | 86.8만 |
|---|
| 2026.04.13 | ₩41,863 | ₩43,043 | ₩41,756 | ₩42,962 | +2.63% | 52.2만 |
|---|
| 2026.04.10 | ₩41,970 | ₩42,359 | ₩41,776 | ₩42,064 | +0.22% | 43.2만 |
|---|
| 2026.04.09 | ₩42,185 | ₩42,399 | ₩41,782 | ₩41,863 | -0.76% | 40.6만 |
|---|
| 2026.04.08 | ₩42,922 | ₩43,029 | ₩42,084 | ₩42,507 | -0.97% | 132.1만 |
|---|
| 2026.04.07 | ₩40,844 | ₩40,964 | ₩40,093 | ₩40,897 | +0.13% | 50.9만 |
|---|
| 2026.04.06 | ₩40,844 | ₩41,420 | ₩40,783 | ₩41,199 | +0.87% | 49.1만 |
|---|
| 2026.04.02 | ₩39,020 | ₩40,964 | ₩38,993 | ₩40,656 | +4.19% | 71.5만 |
|---|
| 2026.04.01 | ₩40,012 | ₩40,696 | ₩39,972 | ₩40,106 | +0.23% | 103.8만 |
|---|
| 2026.03.31 | ₩38,122 | ₩39,456 | ₩38,028 | ₩39,355 | +3.24% | 92.6만 |
|---|
| 2026.03.30 | ₩39,087 | ₩39,101 | ₩37,210 | ₩37,532 | -3.98% | 89.3만 |
|---|
| 2026.03.27 | ₩39,704 | ₩39,744 | ₩38,678 | ₩38,792 | -2.30% | 51.6만 |
|---|
| 2026.03.26 | ₩41,072 | ₩41,192 | ₩39,972 | ₩40,053 | -2.48% | 54.7만 |
|---|
| 2026.03.25 | ₩41,340 | ₩41,970 | ₩41,293 | ₩41,675 | +0.81% | 87.4만 |
|---|
| 2026.03.24 | ₩40,669 | ₩40,958 | ₩40,227 | ₩40,549 | -0.30% | 64.5만 |
|---|
| 2026.03.23 | ₩40,911 | ₩41,729 | ₩40,737 | ₩41,085 | +0.43% | 76.1만 |
|---|
| 2026.03.20 | ₩41,823 | ₩41,890 | ₩39,972 | ₩40,428 | -3.33% | 84.3만 |
|---|
| 2026.03.19 | ₩41,259 | ₩42,359 | ₩40,868 | ₩42,064 | +1.95% | 54만 |
|---|
| 2026.03.18 | ₩42,708 | ₩42,775 | ₩41,876 | ₩41,917 | -1.85% | 55.1만 |
|---|
| 2026.03.17 | ₩42,091 | ₩43,029 | ₩42,064 | ₩42,962 | +2.07% | 53.9만 |
|---|
| 2026.03.16 | ₩41,608 | ₩42,252 | ₩41,407 | ₩41,903 | +0.71% | 52.9만 |
|---|
| 2026.03.13 | ₩41,849 | ₩42,305 | ₩41,072 | ₩41,219 | -1.51% | 56.5만 |
|---|
| 2026.03.12 | ₩42,104 | ₩42,359 | ₩41,400 | ₩41,675 | -1.02% | 37.3만 |
|---|
| 2026.03.11 | ₩42,077 | ₩42,862 | ₩41,903 | ₩42,426 | +0.83% | 47.9만 |
|---|
| 2026.03.10 | ₩42,627 | ₩43,076 | ₩42,212 | ₩42,346 | -0.66% | 61.9만 |
|---|
| 2026.03.09 | ₩41,327 | ₩42,828 | ₩41,152 | ₩42,802 | +3.57% | 68.4만 |
|---|
| 2026.03.06 | ₩41,273 | ₩42,654 | ₩41,259 | ₩41,903 | +1.53% | 49.2만 |
|---|
| 2026.03.05 | ₩42,761 | ₩42,922 | ₩41,246 | ₩42,131 | -1.47% | 40.6만 |
|---|
| 2026.03.04 | ₩42,761 | ₩43,217 | ₩42,386 | ₩43,043 | +0.66% | 33만 |
|---|
| 2026.03.03 | ₩42,520 | ₩43,043 | ₩41,541 | ₩42,507 | -0.03% | 45.9만 |
|---|
| 2026.03.02 | ₩43,003 | ₩44,409 | ₩42,616 | ₩43,351 | +0.81% | 97.3만 |
|---|
| 2026.02.27 | ₩42,426 | ₩42,895 | ₩42,010 | ₩42,855 | +1.01% | 44.4만 |
|---|
| 2026.02.26 | ₩43,204 | ₩43,445 | ₩42,627 | ₩43,445 | +0.56% | 42.9만 |
|---|
| 2026.02.25 | ₩43,807 | ₩43,807 | ₩42,962 | ₩43,150 | -1.50% | 49.6만 |
|---|
| 2026.02.24 | ₩42,815 | ₩43,524 | ₩42,292 | ₩43,459 | +1.50% | 35.7만 |
|---|
| 2026.02.23 | ₩43,070 | ₩43,358 | ₩42,560 | ₩43,003 | -0.16% | 54.5만 |
|---|
| 2026.02.20 | ₩44,290 | ₩44,853 | ₩43,378 | ₩43,646 | -1.45% | 87.5만 |
|---|
| 2026.02.19 | ₩43,204 | ₩44,411 | ₩43,105 | ₩44,411 | +2.79% | 76.6만 |
|---|
| 2026.02.18 | ₩42,802 | ₩43,740 | ₩42,574 | ₩43,244 | +1.03% | 89만 |
|---|
| 2026.02.17 | ₩41,742 | ₩42,734 | ₩41,367 | ₩42,399 | +1.57% | 74.4만 |
|---|
| 2026.02.13 | ₩41,514 | ₩42,587 | ₩41,380 | ₩42,077 | +1.36% | 61.1만 |
|---|
| 2026.02.12 | ₩42,319 | ₩42,507 | ₩41,234 | ₩41,501 | -1.93% | 70.8만 |
|---|
| 2026.02.11 | ₩43,211 | ₩43,244 | ₩41,434 | ₩41,943 | -2.93% | 82.1만 |
|---|
| 2026.02.10 | ₩43,687 | ₩43,794 | ₩42,802 | ₩42,869 | -1.87% | 93.9만 |
|---|
| 2026.02.09 | ₩42,574 | ₩43,780 | ₩42,292 | ₩43,640 | +2.50% | 90.1만 |
|---|
| 2026.02.06 | ₩40,978 | ₩42,547 | ₩40,978 | ₩42,493 | +3.70% | 81.8만 |
|---|
| 2026.02.05 | ₩41,125 | ₩41,736 | ₩40,066 | ₩40,254 | -2.12% | 119.9만 |
|---|
| 2026.02.04 | ₩43,968 | ₩43,968 | ₩40,857 | ₩41,702 | -5.15% | 150.7만 |
|---|
| 2026.02.03 | ₩43,405 | ₩44,049 | ₩42,773 | ₩44,049 | +1.48% | 93.5만 |
|---|
| 2026.02.02 | ₩42,761 | ₩43,095 | ₩42,265 | ₩42,466 | -0.69% | 482.3만 |
|---|
| 2026.01.30 | ₩43,941 | ₩44,484 | ₩42,641 | ₩42,895 | -2.38% | 145.1만 |
|---|
| 2026.01.29 | ₩45,255 | ₩45,524 | ₩43,619 | ₩44,464 | -1.75% | 112.8만 |
|---|
| 2026.01.28 | ₩45,832 | ₩45,832 | ₩45,027 | ₩45,403 | -0.94% | 143.1만 |
|---|
| 2026.01.27 | ₩44,920 | ₩45,455 | ₩44,610 | ₩45,443 | +1.16% | 107.2만 |
|---|
| 2026.01.26 | ₩45,108 | ₩45,148 | ₩44,297 | ₩44,330 | -1.72% | 113.5만 |
|---|
| 2026.01.23 | ₩45,738 | ₩45,939 | ₩45,001 | ₩45,255 | -1.06% | 131.4만 |
|---|
| 2026.01.22 | ₩45,872 | ₩45,872 | ₩44,853 | ₩45,524 | -0.76% | 371.7만 |
|---|
| 2026.01.21 | ₩45,711 | ₩45,899 | ₩44,008 | ₩45,255 | -1.00% | 169.9만 |
|---|
| 2026.01.20 | ₩46,087 | ₩47,079 | ₩45,090 | ₩45,349 | -1.60% | 171.5만 |
|---|
| 2026.01.16 | ₩46,838 | ₩47,642 | ₩46,537 | ₩47,159 | +0.69% | 252.7만 |
|---|
| 2026.01.15 | ₩46,529 | ₩46,844 | ₩45,886 | ₩46,382 | -0.32% | 90만 |
|---|
| 2026.01.14 | ₩45,255 | ₩46,335 | ₩44,759 | ₩46,301 | +2.31% | 172.4만 |
|---|
| 2026.01.13 | ₩46,435 | ₩46,435 | ₩45,162 | ₩45,510 | -1.99% | 100.5만 |
|---|
| 2026.01.12 | ₩45,121 | ₩45,825 | ₩45,066 | ₩45,711 | +1.31% | 117.2만 |
|---|
| 2026.01.09 | ₩44,277 | ₩45,229 | ₩44,112 | ₩44,840 | +1.27% | 142.3만 |
|---|
| 2026.01.08 | ₩44,035 | ₩45,202 | ₩43,780 | ₩44,035 | 0.00% | 170.9만 |
|---|
| 2026.01.07 | ₩43,378 | ₩43,713 | ₩42,936 | ₩42,989 | -0.90% | 92.1만 |
|---|
| 2026.01.06 | ₩42,265 | ₩43,452 | ₩41,943 | ₩43,445 | +2.79% | 187.5만 |
|---|
| 2026.01.05 | ₩40,790 | ₩42,194 | ₩40,790 | ₩42,158 | +3.35% | 124.8만 |
|---|
| 2026.01.02 | ₩39,302 | ₩40,254 | ₩38,960 | ₩40,254 | +2.42% | 78.8만 |
|---|
| 2025.12.31 | ₩39,342 | ₩39,342 | ₩38,739 | ₩38,859 | -1.23% | 45.9만 |
|---|
| 2025.12.30 | ₩39,610 | ₩39,664 | ₩39,114 | ₩39,141 | -1.18% | 46.1만 |
|---|
| 2025.12.29 | ₩39,221 | ₩39,731 | ₩39,154 | ₩39,288 | +0.17% | 56.3만 |
|---|
| 2025.12.26 | ₩40,281 | ₩40,301 | ₩39,469 | ₩39,583 | -1.73% | 42.2만 |
|---|
| 2025.12.24 | ₩40,589 | ₩40,589 | ₩40,012 | ₩40,281 | -0.76% | 24.5만 |
|---|
| 2025.12.23 | ₩40,053 | ₩40,562 | ₩39,911 | ₩40,401 | +0.87% | 60.7만 |
|---|
| 2025.12.22 | ₩39,986 | ₩40,543 | ₩39,650 | ₩40,468 | +1.21% | 101만 |
|---|
| 2025.12.19 | ₩37,867 | ₩39,235 | ₩37,800 | ₩39,195 | +3.51% | 79.3만 |
|---|
| 2025.12.18 | ₩37,357 | ₩37,827 | ₩37,170 | ₩37,532 | +0.47% | 25.7만 |
|---|
| 2025.12.17 | ₩37,706 | ₩37,840 | ₩36,540 | ₩36,580 | -2.99% | 30.9만 |
|---|
| 2025.12.16 | ₩37,559 | ₩37,947 | ₩37,222 | ₩37,585 | +0.07% | 32.4만 |
|---|
| 2025.12.15 | ₩39,121 | ₩39,121 | ₩37,706 | ₩37,746 | -3.51% | 42만 |
|---|
| 2025.12.12 | ₩39,422 | ₩39,597 | ₩38,189 | ₩38,457 | -2.45% | 70만 |
|---|
| 2025.12.11 | ₩38,551 | ₩39,490 | ₩38,149 | ₩39,490 | +2.43% | 38.1만 |
|---|
| 2025.12.10 | ₩38,269 | ₩38,933 | ₩37,880 | ₩38,698 | +1.12% | 28.9만 |
|---|
| 2025.12.09 | ₩38,377 | ₩38,698 | ₩38,162 | ₩38,444 | +0.17% | 27.2만 |
|---|
| 2025.12.08 | ₩38,470 | ₩38,531 | ₩37,994 | ₩38,417 | -0.14% | 20.6만 |
|---|
| 2025.12.05 | ₩38,350 | ₩38,473 | ₩37,894 | ₩38,095 | -0.66% | 21.9만 |
|---|
| 2025.12.04 | ₩37,384 | ₩38,417 | ₩37,290 | ₩38,363 | +2.62% | 60.6만 |
|---|
| 2025.12.03 | ₩36,499 | ₩37,304 | ₩36,285 | ₩37,304 | +2.20% | 33.3만 |
|---|
| 2025.12.02 | ₩36,177 | ₩36,674 | ₩36,171 | ₩36,285 | +0.30% | 22.1만 |
|---|
| 2025.12.01 | ₩36,245 | ₩36,325 | ₩35,856 | ₩35,896 | -0.96% | 14.5만 |
|---|
| 2025.11.28 | ₩36,526 | ₩36,672 | ₩36,365 | ₩36,633 | +0.29% | 17.3만 |
|---|
| 2025.11.26 | ₩36,338 | ₩36,553 | ₩36,124 | ₩36,365 | +0.07% | 14.5만 |
|---|
| 2025.11.25 | ₩35,748 | ₩36,151 | ₩35,065 | ₩36,057 | +0.86% | 25.9만 |
|---|
| 2025.11.24 | ₩35,065 | ₩35,936 | ₩34,984 | ₩35,856 | +2.26% | 16.9만 |
|---|
| 2025.11.21 | ₩34,622 | ₩35,158 | ₩33,750 | ₩34,877 | +0.74% | 31.2만 |
|---|
| 2025.11.20 | ₩36,969 | ₩37,049 | ₩34,461 | ₩34,515 | -6.64% | 57.2만 |
|---|
| 2025.11.19 | ₩36,017 | ₩36,464 | ₩35,769 | ₩35,936 | -0.22% | 14만 |
|---|
| 2025.11.18 | ₩36,043 | ₩36,352 | ₩35,449 | ₩35,976 | -0.19% | 41.3만 |
|---|
| 2025.11.17 | ₩36,928 | ₩37,127 | ₩35,936 | ₩36,352 | -1.56% | 40.2만 |
|---|
| 2025.11.14 | ₩36,198 | ₩37,599 | ₩36,110 | ₩37,056 | +2.37% | 37.8만 |
|---|
| 2025.11.13 | ₩38,631 | ₩38,685 | ₩36,928 | ₩37,062 | -4.06% | 49.3만 |
|---|
| 2025.11.12 | ₩39,288 | ₩39,691 | ₩38,786 | ₩39,047 | -0.61% | 22.9만 |
|---|
| 2025.11.11 | ₩39,262 | ₩39,355 | ₩38,752 | ₩39,047 | -0.55% | 15.2만 |
|---|
| 2025.11.10 | ₩39,302 | ₩39,441 | ₩38,678 | ₩39,235 | -0.17% | 23만 |
|---|
| 2025.11.07 | ₩37,425 | ₩38,370 | ₩36,754 | ₩38,350 | +2.47% | 54.1만 |
|---|
| 2025.11.06 | ₩39,717 | ₩39,785 | ₩38,095 | ₩38,095 | -4.09% | 42.4만 |
|---|
| 2025.11.05 | ₩39,959 | ₩40,187 | ₩39,369 | ₩39,878 | -0.20% | 29.6만 |
|---|
| 2025.11.04 | ₩40,509 | ₩41,072 | ₩40,240 | ₩40,301 | -0.51% | 33.7만 |
|---|
| 2025.11.03 | ₩42,359 | ₩42,359 | ₩41,105 | ₩41,782 | -1.36% | 44.8만 |
|---|
| 2025.10.31 | ₩41,729 | ₩42,185 | ₩41,327 | ₩42,051 | +0.77% | 38.3만 |
|---|
| 2025.10.30 | ₩41,675 | ₩41,943 | ₩41,219 | ₩41,219 | -1.09% | 26.4만 |
|---|
| 2025.10.29 | ₩41,648 | ₩42,399 | ₩41,514 | ₩42,077 | +1.03% | 42.3만 |
|---|
| 2025.10.28 | ₩41,702 | ₩41,796 | ₩41,125 | ₩41,166 | -1.29% | 23.6만 |
|---|
| 2025.10.27 | ₩42,091 | ₩42,091 | ₩41,273 | ₩41,635 | -1.08% | 66만 |
|---|
| 2025.10.24 | ₩41,407 | ₩41,514 | ₩41,058 | ₩41,380 | -0.06% | 31.7만 |
|---|
| 2025.10.23 | ₩39,865 | ₩40,897 | ₩39,811 | ₩40,696 | +2.09% | 43.4만 |
|---|
| 2025.10.22 | ₩40,897 | ₩40,938 | ₩39,107 | ₩39,852 | -2.56% | 62.9만 |
|---|
| 2025.10.21 | ₩41,273 | ₩41,554 | ₩40,710 | ₩41,206 | -0.16% | 35.1만 |
|---|
| 2025.10.20 | ₩40,897 | ₩41,407 | ₩40,830 | ₩41,192 | +0.72% | 26.5만 |
|---|
| 2025.10.17 | ₩40,348 | ₩40,656 | ₩39,543 | ₩40,046 | -0.75% | 60.4만 |
|---|
| 2025.10.16 | ₩42,077 | ₩42,524 | ₩40,763 | ₩40,897 | -2.80% | 54.2만 |
|---|
| 2025.10.15 | ₩42,788 | ₩43,146 | ₩41,190 | ₩41,796 | -2.32% | 63만 |
|---|
| 2025.10.14 | ₩40,871 | ₩42,509 | ₩40,198 | ₩42,051 | +2.89% | 37.7만 |
|---|
| 2025.10.13 | ₩41,420 | ₩42,005 | ₩41,179 | ₩41,581 | +0.39% | 57.7만 |
|---|
| 2025.10.10 | ₩42,466 | ₩43,039 | ₩40,589 | ₩40,629 | -4.33% | 61만 |
|---|