시장 데이터를 불러오는 중
전체 종목
ARK Israel Innovative Technology ETF 과거 주가
ARK Israel Innovative Technology ETF · IZRL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARK Israel Innovative Technology ETF · IZRL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,440 | ₩38,133 | ₩37,440 | ₩37,994 | +1.48% | 3.7천 |
| 2026.10.08 | ₩37,688 | ₩37,688 | ₩37,253 | ₩37,400 | -0.76% | 5.2천 |
| 2026.10.07 | ₩37,574 | ₩37,574 | ₩37,360 | ₩37,424 | -0.40% | 9천 |
| 2026.10.06 | ₩38,619 | ₩38,727 | ₩38,083 | ₩38,083 | -1.39% | 1.5만 |
| 2026.10.05 | ₩38,505 | ₩38,727 | ₩38,311 | ₩38,715 | +0.54% | 6.6천 |
| 2026.10.02 | ₩38,070 | ₩39,236 | ₩38,057 | ₩38,597 | +1.38% | 1.5만 |
| 2026.10.01 | ₩38,351 | ₩38,539 | ₩38,164 | ₩38,266 | -0.22% | 5.7천 |
| 2026.09.30 | ₩37,601 | ₩38,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,271 |
| +1.78% |
| 1.5만 |
| 2026.09.29 | ₩36,998 | ₩38,057 | ₩36,998 | ₩37,760 | +2.06% | 9.1천 |
|---|
| 2026.09.28 | ₩37,856 | ₩37,990 | ₩37,614 | ₩37,735 | -0.32% | 6.1천 |
|---|
| 2026.09.25 | ₩38,649 | ₩38,649 | ₩38,097 | ₩38,266 | -0.99% | 6.3천 |
|---|
| 2026.09.24 | ₩38,204 | ₩38,512 | ₩38,191 | ₩38,264 | +0.16% | 2.1천 |
|---|
| 2026.09.23 | ₩38,981 | ₩39,323 | ₩38,325 | ₩38,325 | -1.68% | 4.2천 |
|---|
| 2026.09.22 | ₩39,480 | ₩39,480 | ₩38,472 | ₩39,209 | -0.69% | 7.2천 |
|---|
| 2026.09.21 | ₩37,949 | ₩38,954 | ₩37,949 | ₩38,840 | +2.35% | 3.7천 |
|---|
| 2026.09.18 | ₩37,882 | ₩38,150 | ₩37,882 | ₩38,124 | +0.64% | 2.1천 |
|---|
| 2026.09.17 | ₩38,338 | ₩38,593 | ₩38,338 | ₩38,393 | +0.14% | 8.7천 |
|---|
| 2026.09.16 | ₩38,365 | ₩38,378 | ₩37,695 | ₩37,902 | -1.21% | 5.6천 |
|---|
| 2026.09.15 | ₩37,802 | ₩38,236 | ₩37,802 | ₩38,023 | +0.58% | 6.6천 |
|---|
| 2026.09.14 | ₩37,521 | ₩38,720 | ₩37,521 | ₩38,586 | +2.84% | 9천 |
|---|
| 2026.09.11 | ₩37,990 | ₩38,393 | ₩37,990 | ₩38,284 | +0.78% | 6.9천 |
|---|
| 2026.09.10 | ₩38,485 | ₩38,485 | ₩37,793 | ₩37,793 | -1.80% | 6천 |
|---|
| 2026.09.09 | ₩38,459 | ₩38,660 | ₩38,258 | ₩38,405 | -0.14% | 4.5천 |
|---|
| 2026.09.08 | ₩39,102 | ₩39,155 | ₩38,706 | ₩38,727 | -0.96% | 9.6천 |
|---|
| 2026.09.04 | ₩39,102 | ₩39,242 | ₩39,102 | ₩39,242 | +0.36% | 2천 |
|---|
| 2026.09.03 | ₩39,209 | ₩39,303 | ₩38,983 | ₩39,303 | +0.24% | 2만 |
|---|
| 2026.09.02 | ₩39,397 | ₩39,397 | ₩38,901 | ₩39,189 | -0.53% | 7.2천 |
|---|
| 2026.09.01 | ₩39,129 | ₩39,356 | ₩38,499 | ₩38,861 | -0.68% | 1.4만 |
|---|
| 2026.08.31 | ₩38,861 | ₩39,490 | ₩38,861 | ₩39,490 | +1.62% | 4.5천 |
|---|
| 2026.08.28 | ₩39,423 | ₩39,718 | ₩39,008 | ₩39,410 | -0.03% | 1만 |
|---|
| 2026.08.27 | ₩39,236 | ₩39,906 | ₩39,236 | ₩39,765 | +1.35% | 7.1천 |
|---|
| 2026.08.26 | ₩38,713 | ₩39,233 | ₩38,713 | ₩39,102 | +1.00% | 5천 |
|---|
| 2026.08.25 | ₩38,593 | ₩39,155 | ₩38,593 | ₩39,155 | +1.46% | 2.3만 |
|---|
| 2026.08.24 | ₩38,794 | ₩39,015 | ₩38,459 | ₩38,686 | -0.28% | 9.5천 |
|---|
| 2026.08.21 | ₩38,606 | ₩38,995 | ₩38,606 | ₩38,914 | +0.80% | 1.4만 |
|---|
| 2026.08.20 | ₩38,485 | ₩38,840 | ₩38,485 | ₩38,579 | +0.24% | 4.6천 |
|---|
| 2026.08.19 | ₩38,780 | ₩39,216 | ₩38,780 | ₩39,021 | +0.62% | 6.5천 |
|---|
| 2026.08.18 | ₩38,834 | ₩39,437 | ₩38,834 | ₩39,062 | +0.59% | 6.3천 |
|---|
| 2026.08.17 | ₩40,201 | ₩40,201 | ₩39,062 | ₩39,403 | -1.98% | 1만 |
|---|
| 2026.08.14 | ₩40,402 | ₩40,723 | ₩40,134 | ₩40,174 | -0.56% | 6.1천 |
|---|
| 2026.08.13 | ₩40,120 | ₩40,402 | ₩40,026 | ₩40,361 | +0.60% | 2.7만 |
|---|
| 2026.08.12 | ₩39,678 | ₩39,899 | ₩39,531 | ₩39,734 | +0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩39,048 | ₩39,638 | ₩38,981 | ₩39,454 | +1.04% | 1.2만 |
|---|
| 2026.08.10 | ₩39,544 | ₩40,000 | ₩39,544 | ₩39,895 | +0.89% | 1.3만 |
|---|
| 2026.08.07 | ₩40,201 | ₩40,402 | ₩40,040 | ₩40,147 | -0.13% | 5.4천 |
|---|
| 2026.08.06 | ₩40,120 | ₩40,402 | ₩39,892 | ₩40,072 | -0.12% | 7천 |
|---|
| 2026.08.05 | ₩41,527 | ₩41,527 | ₩40,489 | ₩40,509 | -2.45% | 7.8천 |
|---|
| 2026.08.04 | ₩39,825 | ₩41,165 | ₩39,825 | ₩40,944 | +2.81% | 2.7만 |
|---|
| 2026.08.03 | ₩40,026 | ₩40,026 | ₩39,517 | ₩39,954 | -0.18% | 1.4만 |
|---|
| 2026.07.31 | ₩38,995 | ₩39,383 | ₩38,995 | ₩39,327 | +0.85% | 3.6천 |
|---|
| 2026.07.30 | ₩38,867 | ₩39,076 | ₩38,780 | ₩39,076 | +0.54% | 6.7천 |
|---|
| 2026.07.29 | ₩39,531 | ₩39,919 | ₩38,914 | ₩38,949 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩39,839 | ₩39,938 | ₩39,520 | ₩39,839 | 0.00% | 9.7천 |
|---|
| 2026.07.27 | ₩39,705 | ₩40,227 | ₩39,705 | ₩40,174 | +1.18% | 2만 |
|---|
| 2026.07.24 | ₩40,093 | ₩40,134 | ₩39,799 | ₩39,895 | -0.49% | 8.3천 |
|---|
| 2026.07.23 | ₩39,464 | ₩39,852 | ₩39,450 | ₩39,490 | +0.07% | 5.6천 |
|---|
| 2026.07.22 | ₩40,160 | ₩40,629 | ₩40,055 | ₩40,055 | -0.26% | 8.1천 |
|---|
| 2026.07.21 | ₩41,299 | ₩41,299 | ₩40,703 | ₩40,826 | -1.15% | 6.1천 |
|---|
| 2026.07.20 | ₩40,268 | ₩40,549 | ₩40,268 | ₩40,301 | +0.08% | 2.4천 |
|---|
| 2026.07.17 | ₩39,303 | ₩40,469 | ₩39,303 | ₩40,321 | +2.59% | 5.4천 |
|---|
| 2026.07.16 | ₩40,998 | ₩41,152 | ₩40,509 | ₩40,570 | -1.04% | 8천 |
|---|
| 2026.07.15 | ₩41,407 | ₩41,474 | ₩41,199 | ₩41,361 | -0.11% | 5.1천 |
|---|
| 2026.07.14 | ₩41,514 | ₩41,514 | ₩41,001 | ₩41,003 | -1.23% | 3.6천 |
|---|
| 2026.07.13 | ₩40,227 | ₩40,924 | ₩40,227 | ₩40,844 | +1.53% | 3.4천 |
|---|
| 2026.07.10 | ₩41,420 | ₩41,527 | ₩40,938 | ₩41,011 | -0.99% | 5.1천 |
|---|
| 2026.07.09 | ₩40,469 | ₩41,608 | ₩40,469 | ₩41,353 | +2.19% | 1.2만 |
|---|
| 2026.07.08 | ₩40,971 | ₩40,971 | ₩40,361 | ₩40,753 | -0.53% | 3.7천 |
|---|
| 2026.07.07 | ₩41,889 | ₩41,889 | ₩41,045 | ₩41,218 | -1.60% | 9.8천 |
|---|
| 2026.07.06 | ₩41,795 | ₩42,251 | ₩41,795 | ₩42,132 | +0.80% | 1.5만 |
|---|
| 2026.07.02 | ₩42,077 | ₩42,177 | ₩41,018 | ₩41,098 | -2.32% | 8.7천 |
|---|
| 2026.07.01 | ₩40,616 | ₩41,661 | ₩40,616 | ₩41,326 | +1.75% | 9.6천 |
|---|
| 2026.06.30 | ₩39,182 | ₩40,717 | ₩39,182 | ₩40,707 | +3.89% | 1.6만 |
|---|
| 2026.06.29 | ₩38,968 | ₩39,974 | ₩38,968 | ₩39,947 | +2.51% | 1.5만 |
|---|
| 2026.06.26 | ₩38,700 | ₩39,063 | ₩36,971 | ₩39,063 | +0.94% | 8.1천 |
|---|
| 2026.06.25 | ₩38,794 | ₩38,794 | ₩38,499 | ₩38,646 | -0.38% | 4.1천 |
|---|
| 2026.06.24 | ₩39,718 | ₩39,718 | ₩38,472 | ₩38,861 | -2.16% | 9.7천 |
|---|
| 2026.06.23 | ₩38,030 | ₩39,062 | ₩38,030 | ₩38,794 | +2.01% | 1.3만 |
|---|
| 2026.06.22 | ₩39,276 | ₩39,665 | ₩39,182 | ₩39,289 | +0.03% | 6.1천 |
|---|
| 2026.06.18 | ₩40,154 | ₩40,154 | ₩39,638 | ₩39,933 | -0.55% | 1.2만 |
|---|
| 2026.06.17 | ₩39,986 | ₩40,308 | ₩39,316 | ₩39,504 | -1.21% | 1.4만 |
|---|
| 2026.06.16 | ₩40,696 | ₩40,958 | ₩40,199 | ₩40,199 | -1.22% | 8.2천 |
|---|
| 2026.06.15 | ₩40,294 | ₩41,206 | ₩40,294 | ₩40,911 | +1.53% | 1.9만 |
|---|
| 2026.06.12 | ₩40,469 | ₩40,857 | ₩40,254 | ₩40,802 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩39,129 | ₩40,683 | ₩39,129 | ₩40,656 | +3.90% | 9.6천 |
|---|
| 2026.06.10 | ₩39,785 | ₩39,912 | ₩38,552 | ₩39,222 | -1.41% | 5.6천 |
|---|
| 2026.06.09 | ₩40,830 | ₩40,830 | ₩38,773 | ₩39,639 | -2.92% | 1.7만 |
|---|
| 2026.06.08 | ₩40,844 | ₩40,844 | ₩40,107 | ₩40,254 | -1.44% | 2.8만 |
|---|
| 2026.06.05 | ₩41,433 | ₩41,433 | ₩39,598 | ₩39,598 | -4.43% | 1만 |
|---|
| 2026.06.04 | ₩41,541 | ₩42,249 | ₩41,541 | ₩41,889 | +0.84% | 1만 |
|---|
| 2026.06.03 | ₩42,335 | ₩42,335 | ₩41,675 | ₩41,688 | -1.53% | 1.9만 |
|---|
| 2026.06.02 | ₩43,229 | ₩43,229 | ₩42,130 | ₩42,773 | -1.05% | 2.5만 |
|---|
| 2026.06.01 | ₩42,988 | ₩43,577 | ₩42,988 | ₩43,577 | +1.37% | 7.5천 |
|---|
| 2026.05.29 | ₩43,229 | ₩43,899 | ₩43,229 | ₩43,845 | +1.43% | 1.7만 |
|---|
| 2026.05.28 | ₩41,983 | ₩43,202 | ₩41,983 | ₩43,202 | +2.90% | 2.9만 |
|---|
| 2026.05.27 | ₩42,706 | ₩42,706 | ₩42,211 | ₩42,259 | -1.05% | 7.4천 |
|---|
| 2026.05.26 | ₩42,211 | ₩42,501 | ₩41,860 | ₩42,452 | +0.57% | 2.4만 |
|---|
| 2026.05.22 | ₩41,031 | ₩41,929 | ₩41,031 | ₩41,730 | +1.70% | 1.7만 |
|---|
| 2026.05.21 | ₩41,206 | ₩41,340 | ₩40,790 | ₩41,152 | -0.13% | 6.3천 |
|---|
| 2026.05.20 | ₩40,522 | ₩41,232 | ₩40,348 | ₩41,192 | +1.65% | 5.1천 |
|---|
| 2026.05.19 | ₩41,058 | ₩41,058 | ₩40,174 | ₩40,576 | -1.17% | 1.9만 |
|---|
| 2026.05.18 | ₩40,696 | ₩40,696 | ₩39,825 | ₩40,395 | -0.74% | 5천 |
|---|
| 2026.05.15 | ₩40,549 | ₩41,006 | ₩40,201 | ₩40,415 | -0.33% | 1.5만 |
|---|
| 2026.05.14 | ₩40,509 | ₩41,045 | ₩40,388 | ₩40,911 | +0.99% | 1.2만 |
|---|
| 2026.05.13 | ₩40,877 | ₩40,877 | ₩40,309 | ₩40,784 | -0.23% | 6.1만 |
|---|
| 2026.05.12 | ₩41,500 | ₩41,849 | ₩40,629 | ₩41,295 | -0.49% | 1.6만 |
|---|
| 2026.05.11 | ₩42,244 | ₩42,373 | ₩41,809 | ₩41,909 | -0.79% | 1.1만 |
|---|
| 2026.05.08 | ₩41,835 | ₩42,532 | ₩41,795 | ₩42,244 | +0.98% | 1.6만 |
|---|
| 2026.05.07 | ₩41,541 | ₩41,755 | ₩40,830 | ₩41,648 | +0.26% | 1.4만 |
|---|
| 2026.05.06 | ₩41,608 | ₩41,621 | ₩41,326 | ₩41,561 | -0.11% | 1.2만 |
|---|
| 2026.05.05 | ₩41,246 | ₩41,586 | ₩40,938 | ₩41,586 | +0.83% | 9.2천 |
|---|
| 2026.05.04 | ₩40,924 | ₩41,594 | ₩40,864 | ₩40,904 | -0.05% | 2.4만 |
|---|
| 2026.05.01 | ₩40,294 | ₩41,232 | ₩40,201 | ₩41,072 | +1.93% | 2.6만 |
|---|
| 2026.04.30 | ₩39,356 | ₩40,533 | ₩39,356 | ₩40,323 | +2.45% | 1.6만 |
|---|
| 2026.04.29 | ₩39,142 | ₩39,685 | ₩39,062 | ₩39,316 | +0.45% | 5.7천 |
|---|
| 2026.04.28 | ₩39,531 | ₩39,624 | ₩39,129 | ₩39,343 | -0.47% | 2.2만 |
|---|
| 2026.04.27 | ₩40,174 | ₩40,174 | ₩39,691 | ₩39,725 | -1.12% | 8.9천 |
|---|
| 2026.04.24 | ₩38,861 | ₩39,665 | ₩38,861 | ₩39,638 | +2.00% | 1.8만 |
|---|
| 2026.04.23 | ₩39,799 | ₩39,879 | ₩39,131 | ₩39,276 | -1.31% | 8.5천 |
|---|
| 2026.04.22 | ₩39,577 | ₩40,120 | ₩39,577 | ₩39,705 | +0.32% | 1.6만 |
|---|
| 2026.04.21 | ₩39,678 | ₩40,096 | ₩39,397 | ₩39,584 | -0.24% | 9.9천 |
|---|
| 2026.04.20 | ₩39,544 | ₩40,053 | ₩39,450 | ₩39,946 | +1.02% | 1.4만 |
|---|
| 2026.04.17 | ₩39,973 | ₩40,201 | ₩39,745 | ₩40,187 | +0.54% | 1.6만 |
|---|
| 2026.04.16 | ₩39,745 | ₩39,745 | ₩38,914 | ₩39,370 | -0.94% | 1.5만 |
|---|
| 2026.04.15 | ₩38,861 | ₩39,249 | ₩38,753 | ₩39,249 | +1.00% | 1만 |
|---|
| 2026.04.14 | ₩38,130 | ₩38,861 | ₩38,130 | ₩38,633 | +1.32% | 1.1만 |
|---|
| 2026.04.13 | ₩37,440 | ₩37,896 | ₩36,207 | ₩37,896 | +1.22% | 1.2만 |
|---|
| 2026.04.10 | ₩37,936 | ₩38,150 | ₩37,521 | ₩37,521 | -1.10% | 1.1만 |
|---|
| 2026.04.09 | ₩37,561 | ₩37,987 | ₩37,561 | ₩37,896 | +0.89% | 1만 |
|---|
| 2026.04.08 | ₩38,606 | ₩38,981 | ₩38,043 | ₩38,432 | -0.45% | 1.5만 |
|---|
| 2026.04.07 | ₩37,052 | ₩37,412 | ₩36,422 | ₩37,078 | +0.07% | 3.2만 |
|---|
| 2026.04.06 | ₩37,655 | ₩37,668 | ₩37,092 | ₩37,413 | -0.64% | 1.2만 |
|---|
| 2026.04.02 | ₩36,274 | ₩36,926 | ₩36,274 | ₩36,810 | +1.48% | 4.1천 |
|---|
| 2026.04.01 | ₩37,105 | ₩37,266 | ₩36,181 | ₩36,676 | -1.16% | 3.6만 |
|---|
| 2026.03.31 | ₩34,921 | ₩36,107 | ₩34,921 | ₩36,073 | +3.30% | 2.3만 |
|---|
| 2026.03.30 | ₩35,725 | ₩35,725 | ₩34,787 | ₩35,001 | -2.03% | 2만 |
|---|
| 2026.03.27 | ₩36,663 | ₩36,663 | ₩35,363 | ₩35,524 | -3.11% | 2.3만 |
|---|
| 2026.03.26 | ₩37,387 | ₩37,507 | ₩37,105 | ₩37,226 | -0.43% | 1.1만 |
|---|
| 2026.03.25 | ₩37,306 | ₩37,668 | ₩37,246 | ₩37,306 | 0.00% | 1.3만 |
|---|
| 2026.03.24 | ₩37,896 | ₩37,896 | ₩36,985 | ₩37,212 | -1.80% | 8.8천 |
|---|
| 2026.03.23 | ₩37,708 | ₩38,204 | ₩37,628 | ₩37,896 | +0.50% | 1.7만 |
|---|
| 2026.03.20 | ₩38,579 | ₩38,579 | ₩37,574 | ₩37,688 | -2.31% | 1.2만 |
|---|
| 2026.03.19 | ₩37,856 | ₩38,445 | ₩37,842 | ₩38,298 | +1.17% | 3.1만 |
|---|
| 2026.03.18 | ₩38,660 | ₩38,753 | ₩38,137 | ₩38,258 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩38,526 | ₩38,795 | ₩38,459 | ₩38,499 | -0.07% | 1.4만 |
|---|
| 2026.03.16 | ₩37,521 | ₩37,990 | ₩37,521 | ₩37,641 | +0.32% | 3만 |
|---|
| 2026.03.13 | ₩37,480 | ₩37,815 | ₩37,145 | ₩37,320 | -0.43% | 6.8천 |
|---|
| 2026.03.12 | ₩37,923 | ₩37,990 | ₩37,145 | ₩37,239 | -1.80% | 2.6만 |
|---|
| 2026.03.11 | ₩37,809 | ₩38,212 | ₩37,716 | ₩37,842 | +0.09% | 2.3만 |
|---|
| 2026.03.10 | ₩38,479 | ₩38,531 | ₩38,174 | ₩38,311 | -0.44% | 1.5만 |
|---|
| 2026.03.09 | ₩38,150 | ₩39,102 | ₩38,003 | ₩38,807 | +1.72% | 3.7만 |
|---|
| 2026.03.06 | ₩38,834 | ₩39,410 | ₩38,834 | ₩39,263 | +1.10% | 4.6만 |
|---|
| 2026.03.05 | ₩39,437 | ₩40,067 | ₩38,874 | ₩39,370 | -0.17% | 3.3만 |
|---|
| 2026.03.04 | ₩38,606 | ₩38,861 | ₩38,271 | ₩38,740 | +0.35% | 5.5만 |
|---|
| 2026.03.03 | ₩38,258 | ₩38,258 | ₩37,025 | ₩37,909 | -0.91% | 12.3만 |
|---|
| 2026.03.02 | ₩36,770 | ₩38,191 | ₩36,770 | ₩38,177 | +3.83% | 4.4만 |
|---|
| 2026.02.27 | ₩36,502 | ₩36,636 | ₩36,301 | ₩36,636 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩37,119 | ₩37,373 | ₩36,556 | ₩36,998 | -0.32% | 7.9천 |
|---|
| 2026.02.25 | ₩36,770 | ₩36,944 | ₩36,529 | ₩36,743 | -0.07% | 4.6만 |
|---|
| 2026.02.24 | ₩36,676 | ₩37,320 | ₩36,382 | ₩36,851 | +0.47% | 6.1만 |
|---|
| 2026.02.23 | ₩37,735 | ₩38,191 | ₩36,904 | ₩37,092 | -1.70% | 2.7만 |
|---|
| 2026.02.20 | ₩37,226 | ₩38,418 | ₩37,226 | ₩37,775 | +1.48% | 1.1만 |
|---|
| 2026.02.19 | ₩37,789 | ₩37,990 | ₩37,521 | ₩37,708 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩37,829 | ₩38,311 | ₩37,273 | ₩37,748 | -0.21% | 2.9만 |
|---|
| 2026.02.17 | ₩37,815 | ₩37,990 | ₩37,306 | ₩37,909 | +0.25% | 1.4만 |
|---|
| 2026.02.13 | ₩38,191 | ₩38,365 | ₩37,978 | ₩37,978 | -0.56% | 8.6천 |
|---|
| 2026.02.12 | ₩38,177 | ₩38,499 | ₩37,373 | ₩37,574 | -1.58% | 3.4만 |
|---|
| 2026.02.11 | ₩40,053 | ₩40,053 | ₩38,445 | ₩38,740 | -3.28% | 2.2만 |
|---|
| 2026.02.10 | ₩39,665 | ₩39,977 | ₩39,557 | ₩39,805 | +0.35% | 1.1만 |
|---|
| 2026.02.09 | ₩39,356 | ₩39,595 | ₩38,874 | ₩39,437 | +0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩38,418 | ₩39,121 | ₩38,325 | ₩38,968 | +1.43% | 1.4만 |
|---|
| 2026.02.05 | ₩38,579 | ₩39,035 | ₩38,137 | ₩38,137 | -1.15% | 2.2만 |
|---|
| 2026.02.04 | ₩40,067 | ₩40,067 | ₩38,861 | ₩39,134 | -2.33% | 1.8만 |
|---|
| 2026.02.03 | ₩41,018 | ₩41,139 | ₩39,875 | ₩40,013 | -2.45% | 2.4만 |
|---|
| 2026.02.02 | ₩40,723 | ₩41,313 | ₩40,420 | ₩41,031 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩40,871 | ₩41,344 | ₩40,549 | ₩40,643 | -0.56% | 1.8만 |
|---|
| 2026.01.29 | ₩42,385 | ₩42,479 | ₩41,219 | ₩41,621 | -1.80% | 2.5만 |
|---|
| 2026.01.28 | ₩42,881 | ₩42,881 | ₩42,237 | ₩42,385 | -1.16% | 2.8만 |
|---|
| 2026.01.27 | ₩42,867 | ₩42,867 | ₩42,291 | ₩42,680 | -0.44% | 4.6만 |
|---|
| 2026.01.26 | ₩42,023 | ₩42,720 | ₩42,023 | ₩42,559 | +1.28% | 2.1만 |
|---|
| 2026.01.23 | ₩41,983 | ₩42,224 | ₩41,695 | ₩42,023 | +0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩41,232 | ₩41,876 | ₩41,232 | ₩41,567 | +0.81% | 5.3만 |
|---|
| 2026.01.21 | ₩41,313 | ₩41,313 | ₩40,509 | ₩41,005 | -0.75% | 2.8만 |
|---|
| 2026.01.20 | ₩41,232 | ₩41,921 | ₩40,871 | ₩41,098 | -0.32% | 3.3만 |
|---|
| 2026.01.16 | ₩42,358 | ₩42,398 | ₩41,785 | ₩41,842 | -1.22% | 1.4만 |
|---|
| 2026.01.15 | ₩42,077 | ₩42,505 | ₩42,036 | ₩42,036 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩42,680 | ₩42,680 | ₩41,608 | ₩41,996 | -1.60% | 3.7만 |
|---|
| 2026.01.13 | ₩42,840 | ₩42,854 | ₩42,077 | ₩42,291 | -1.28% | 5.4만 |
|---|
| 2026.01.12 | ₩42,425 | ₩42,840 | ₩42,228 | ₩42,827 | +0.95% | 3.4만 |
|---|
| 2026.01.09 | ₩42,385 | ₩42,583 | ₩42,036 | ₩42,572 | +0.44% | 3.7만 |
|---|
| 2026.01.08 | ₩42,264 | ₩42,264 | ₩41,795 | ₩42,016 | -0.59% | 2.5만 |
|---|
| 2026.01.07 | ₩42,452 | ₩42,586 | ₩41,809 | ₩42,083 | -0.87% | 2.9만 |
|---|
| 2026.01.06 | ₩41,768 | ₩42,345 | ₩41,567 | ₩42,050 | +0.67% | 2.4만 |
|---|
| 2026.01.05 | ₩41,393 | ₩41,701 | ₩41,110 | ₩41,541 | +0.36% | 4.1만 |
|---|
| 2026.01.02 | ₩41,058 | ₩41,058 | ₩40,134 | ₩40,254 | -1.96% | 1.9만 |
|---|
| 2025.12.31 | ₩40,308 | ₩40,308 | ₩39,792 | ₩40,053 | -0.63% | 8.9천 |
|---|
| 2025.12.30 | ₩40,268 | ₩40,481 | ₩39,571 | ₩40,147 | -0.30% | 1만 |
|---|
| 2025.12.29 | ₩39,799 | ₩40,361 | ₩39,616 | ₩39,785 | -0.03% | 4.5만 |
|---|
| 2025.12.26 | ₩39,866 | ₩40,080 | ₩39,567 | ₩39,805 | -0.15% | 4만 |
|---|
| 2025.12.24 | ₩41,045 | ₩41,293 | ₩40,924 | ₩41,293 | +0.60% | 5.9천 |
|---|
| 2025.12.23 | ₩40,897 | ₩40,897 | ₩40,576 | ₩40,603 | -0.72% | 1.1만 |
|---|
| 2025.12.22 | ₩40,857 | ₩41,005 | ₩40,412 | ₩40,710 | -0.36% | 1.3만 |
|---|
| 2025.12.19 | ₩40,643 | ₩40,643 | ₩39,973 | ₩40,321 | -0.79% | 8.5천 |
|---|
| 2025.12.18 | ₩39,464 | ₩40,455 | ₩39,464 | ₩40,140 | +1.71% | 3만 |
|---|
| 2025.12.17 | ₩39,933 | ₩40,067 | ₩39,356 | ₩39,356 | -1.44% | 2.8만 |
|---|
| 2025.12.16 | ₩39,758 | ₩39,933 | ₩39,390 | ₩39,933 | +0.44% | 8천 |
|---|
| 2025.12.15 | ₩40,201 | ₩40,469 | ₩39,799 | ₩39,799 | -1.00% | 1만 |
|---|
| 2025.12.12 | ₩40,723 | ₩40,857 | ₩40,000 | ₩40,160 | -1.38% | 1.4만 |
|---|
| 2025.12.11 | ₩40,777 | ₩40,804 | ₩40,495 | ₩40,696 | -0.20% | 1.6만 |
|---|
| 2025.12.10 | ₩40,509 | ₩40,790 | ₩40,155 | ₩40,442 | -0.17% | 1.5만 |
|---|
| 2025.12.09 | ₩40,016 | ₩40,629 | ₩39,946 | ₩40,482 | +1.17% | 3만 |
|---|
| 2025.12.08 | ₩39,906 | ₩40,187 | ₩39,906 | ₩40,080 | +0.44% | 7.3천 |
|---|
| 2025.12.05 | ₩39,866 | ₩40,013 | ₩39,839 | ₩39,892 | +0.07% | 5.4천 |
|---|
| 2025.12.04 | ₩39,527 | ₩39,797 | ₩39,397 | ₩39,698 | +0.43% | 1.3만 |
|---|
| 2025.12.03 | ₩39,611 | ₩39,825 | ₩39,182 | ₩39,812 | +0.51% | 1.8만 |
|---|
| 2025.12.02 | ₩39,209 | ₩39,705 | ₩39,117 | ₩39,490 | +0.72% | 9.7천 |
|---|
| 2025.12.01 | ₩38,981 | ₩39,249 | ₩38,568 | ₩39,054 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩38,593 | ₩39,155 | ₩38,593 | ₩39,088 | +1.28% | 6.5천 |
|---|
| 2025.11.26 | ₩38,365 | ₩38,660 | ₩38,164 | ₩38,660 | +0.77% | 8.3천 |
|---|
| 2025.11.25 | ₩38,043 | ₩38,323 | ₩37,869 | ₩38,174 | +0.35% | 6.2천 |
|---|
| 2025.11.24 | ₩37,521 | ₩38,110 | ₩37,521 | ₩37,949 | +1.14% | 6.1천 |
|---|
| 2025.11.21 | ₩37,333 | ₩37,735 | ₩36,609 | ₩37,510 | +0.47% | 1.3만 |
|---|
| 2025.11.20 | ₩37,949 | ₩38,313 | ₩36,837 | ₩36,837 | -2.93% | 1.5만 |
|---|
| 2025.11.19 | ₩37,809 | ₩38,204 | ₩37,413 | ₩37,521 | -0.76% | 2.2만 |
|---|
| 2025.11.18 | ₩37,641 | ₩38,228 | ₩37,574 | ₩37,802 | +0.43% | 2.8만 |
|---|
| 2025.11.17 | ₩38,928 | ₩39,115 | ₩38,150 | ₩38,392 | -1.38% | 2만 |
|---|
| 2025.11.14 | ₩38,988 | ₩39,450 | ₩38,901 | ₩38,948 | -0.10% | 9.2천 |
|---|
| 2025.11.13 | ₩39,812 | ₩39,879 | ₩39,155 | ₩39,276 | -1.35% | 1.3만 |
|---|
| 2025.11.12 | ₩39,169 | ₩40,069 | ₩39,169 | ₩39,852 | +1.74% | 2.5만 |
|---|
| 2025.11.11 | ₩39,276 | ₩39,464 | ₩38,981 | ₩39,464 | +0.48% | 3.9만 |
|---|
| 2025.11.10 | ₩39,356 | ₩39,356 | ₩38,794 | ₩39,169 | -0.48% | 1.4만 |
|---|
| 2025.11.07 | ₩37,789 | ₩38,649 | ₩37,789 | ₩38,639 | +2.25% | 1.5만 |
|---|
| 2025.11.06 | ₩38,432 | ₩38,767 | ₩37,912 | ₩38,110 | -0.84% | 1.6만 |
|---|
| 2025.11.05 | ₩38,271 | ₩38,780 | ₩38,180 | ₩38,613 | +0.89% | 8.2천 |
|---|
| 2025.11.04 | ₩38,338 | ₩38,954 | ₩38,045 | ₩38,177 | -0.42% | 6.5만 |
|---|
| 2025.11.03 | ₩38,807 | ₩39,437 | ₩38,807 | ₩39,222 | +1.07% | 7.9천 |
|---|
| 2025.10.31 | ₩38,593 | ₩38,968 | ₩38,552 | ₩38,780 | +0.49% | 1.2만 |
|---|
| 2025.10.30 | ₩38,847 | ₩39,209 | ₩38,633 | ₩38,633 | -0.55% | 2.4만 |
|---|
| 2025.10.29 | ₩39,839 | ₩39,839 | ₩39,021 | ₩39,182 | -1.65% | 1.2만 |
|---|
| 2025.10.28 | ₩39,866 | ₩39,866 | ₩39,008 | ₩39,356 | -1.28% | 9.4천 |
|---|
| 2025.10.27 | ₩39,772 | ₩39,772 | ₩39,276 | ₩39,624 | -0.37% | 3.4만 |
|---|
| 2025.10.24 | ₩39,222 | ₩39,370 | ₩38,887 | ₩39,236 | +0.03% | 3.3만 |
|---|
| 2025.10.23 | ₩38,284 | ₩39,115 | ₩38,284 | ₩38,914 | +1.65% | 9.2천 |
|---|
| 2025.10.22 | ₩38,861 | ₩38,980 | ₩38,271 | ₩38,405 | -1.17% | 1.2만 |
|---|
| 2025.10.21 | ₩38,928 | ₩39,122 | ₩38,445 | ₩38,928 | 0.00% | 3.7만 |
|---|
| 2025.10.20 | ₩38,566 | ₩39,032 | ₩38,204 | ₩38,847 | +0.73% | 1.8만 |
|---|
| 2025.10.17 | ₩38,767 | ₩39,035 | ₩38,191 | ₩38,472 | -0.76% | 1.8만 |
|---|
| 2025.10.16 | ₩39,330 | ₩39,517 | ₩38,559 | ₩38,686 | -1.64% | 1.5만 |
|---|
| 2025.10.15 | ₩39,638 | ₩39,638 | ₩38,972 | ₩39,170 | -1.18% | 1.7만 |
|---|
| 2025.10.14 | ₩39,263 | ₩39,624 | ₩38,528 | ₩39,517 | +0.65% | 3.5만 |
|---|
| 2025.10.13 | ₩39,651 | ₩39,651 | ₩38,887 | ₩39,464 | -0.47% | 2.7만 |
|---|
| 2025.10.10 | ₩40,201 | ₩40,281 | ₩38,463 | ₩38,633 | -3.90% | 3.9만 |
|---|