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 | ₩37,367 | ₩38,058 | ₩37,367 | ₩37,919 | +1.48% | 3.7천 |
| 2026.10.08 | ₩37,614 | ₩37,614 | ₩37,179 | ₩37,327 | -0.76% | 5.2천 |
| 2026.10.07 | ₩37,500 | ₩37,500 | ₩37,286 | ₩37,351 | -0.40% | 9천 |
| 2026.10.06 | ₩38,544 | ₩38,651 | ₩38,009 | ₩38,009 | -1.39% | 1.5만 |
| 2026.10.05 | ₩38,430 | ₩38,651 | ₩38,236 | ₩38,639 | +0.54% | 6.6천 |
| 2026.10.02 | ₩37,995 | ₩39,159 | ₩37,982 | ₩38,521 | +1.38% | 1.5만 |
| 2026.10.01 | ₩38,276 | ₩38,463 | ₩38,089 | ₩38,191 | -0.22% | 5.7천 |
| 2026.09.30 | ₩37,527 | ₩38,450 | ₩37,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,196 |
| +1.78% |
| 1.5만 |
| 2026.09.29 | ₩36,925 | ₩37,982 | ₩36,925 | ₩37,686 | +2.06% | 9.1천 |
|---|
| 2026.09.28 | ₩37,781 | ₩37,915 | ₩37,541 | ₩37,661 | -0.32% | 6.1천 |
|---|
| 2026.09.25 | ₩38,573 | ₩38,573 | ₩38,022 | ₩38,191 | -0.99% | 6.3천 |
|---|
| 2026.09.24 | ₩38,129 | ₩38,437 | ₩38,116 | ₩38,189 | +0.16% | 2.1천 |
|---|
| 2026.09.23 | ₩38,905 | ₩39,246 | ₩38,249 | ₩38,249 | -1.68% | 4.2천 |
|---|
| 2026.09.22 | ₩39,402 | ₩39,402 | ₩38,396 | ₩39,132 | -0.69% | 7.2천 |
|---|
| 2026.09.21 | ₩37,875 | ₩38,878 | ₩37,875 | ₩38,764 | +2.35% | 3.7천 |
|---|
| 2026.09.18 | ₩37,808 | ₩38,075 | ₩37,808 | ₩38,049 | +0.64% | 2.1천 |
|---|
| 2026.09.17 | ₩38,263 | ₩38,517 | ₩38,263 | ₩38,318 | +0.14% | 8.7천 |
|---|
| 2026.09.16 | ₩38,289 | ₩38,303 | ₩37,621 | ₩37,828 | -1.21% | 5.6천 |
|---|
| 2026.09.15 | ₩37,728 | ₩38,161 | ₩37,728 | ₩37,948 | +0.58% | 6.6천 |
|---|
| 2026.09.14 | ₩37,447 | ₩38,644 | ₩37,447 | ₩38,510 | +2.84% | 9천 |
|---|
| 2026.09.11 | ₩37,915 | ₩38,318 | ₩37,915 | ₩38,209 | +0.78% | 6.9천 |
|---|
| 2026.09.10 | ₩38,410 | ₩38,410 | ₩37,718 | ₩37,718 | -1.80% | 6천 |
|---|
| 2026.09.09 | ₩38,383 | ₩38,584 | ₩38,182 | ₩38,330 | -0.14% | 4.5천 |
|---|
| 2026.09.08 | ₩39,025 | ₩39,079 | ₩38,631 | ₩38,651 | -0.96% | 9.6천 |
|---|
| 2026.09.04 | ₩39,025 | ₩39,165 | ₩39,025 | ₩39,165 | +0.36% | 2천 |
|---|
| 2026.09.03 | ₩39,132 | ₩39,226 | ₩38,906 | ₩39,226 | +0.24% | 2만 |
|---|
| 2026.09.02 | ₩39,319 | ₩39,319 | ₩38,824 | ₩39,112 | -0.53% | 7.2천 |
|---|
| 2026.09.01 | ₩39,052 | ₩39,279 | ₩38,423 | ₩38,784 | -0.68% | 1.4만 |
|---|
| 2026.08.31 | ₩38,784 | ₩39,413 | ₩38,784 | ₩39,413 | +1.62% | 4.5천 |
|---|
| 2026.08.28 | ₩39,346 | ₩39,640 | ₩38,931 | ₩39,333 | -0.03% | 1만 |
|---|
| 2026.08.27 | ₩39,159 | ₩39,827 | ₩39,159 | ₩39,687 | +1.35% | 7.1천 |
|---|
| 2026.08.26 | ₩38,637 | ₩39,156 | ₩38,637 | ₩39,025 | +1.00% | 5천 |
|---|
| 2026.08.25 | ₩38,517 | ₩39,079 | ₩38,517 | ₩39,079 | +1.46% | 2.3만 |
|---|
| 2026.08.24 | ₩38,717 | ₩38,938 | ₩38,383 | ₩38,610 | -0.28% | 9.5천 |
|---|
| 2026.08.21 | ₩38,530 | ₩38,918 | ₩38,530 | ₩38,838 | +0.80% | 1.4만 |
|---|
| 2026.08.20 | ₩38,410 | ₩38,764 | ₩38,410 | ₩38,503 | +0.24% | 4.6천 |
|---|
| 2026.08.19 | ₩38,704 | ₩39,139 | ₩38,704 | ₩38,945 | +0.62% | 6.5천 |
|---|
| 2026.08.18 | ₩38,758 | ₩39,359 | ₩38,758 | ₩38,985 | +0.59% | 6.3천 |
|---|
| 2026.08.17 | ₩40,122 | ₩40,122 | ₩38,985 | ₩39,326 | -1.98% | 1만 |
|---|
| 2026.08.14 | ₩40,322 | ₩40,643 | ₩40,055 | ₩40,095 | -0.56% | 6.1천 |
|---|
| 2026.08.13 | ₩40,041 | ₩40,322 | ₩39,948 | ₩40,282 | +0.60% | 2.7만 |
|---|
| 2026.08.12 | ₩39,600 | ₩39,821 | ₩39,453 | ₩39,656 | +0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩38,972 | ₩39,560 | ₩38,905 | ₩39,377 | +1.04% | 1.2만 |
|---|
| 2026.08.10 | ₩39,466 | ₩39,921 | ₩39,466 | ₩39,817 | +0.89% | 1.3만 |
|---|
| 2026.08.07 | ₩40,122 | ₩40,322 | ₩39,961 | ₩40,068 | -0.13% | 5.4천 |
|---|
| 2026.08.06 | ₩40,041 | ₩40,322 | ₩39,814 | ₩39,993 | -0.12% | 7천 |
|---|
| 2026.08.05 | ₩41,446 | ₩41,446 | ₩40,409 | ₩40,429 | -2.45% | 7.8천 |
|---|
| 2026.08.04 | ₩39,747 | ₩41,085 | ₩39,747 | ₩40,864 | +2.81% | 2.7만 |
|---|
| 2026.08.03 | ₩39,948 | ₩39,948 | ₩39,440 | ₩39,876 | -0.18% | 1.4만 |
|---|
| 2026.07.31 | ₩38,918 | ₩39,306 | ₩38,918 | ₩39,250 | +0.85% | 3.6천 |
|---|
| 2026.07.30 | ₩38,791 | ₩39,000 | ₩38,704 | ₩39,000 | +0.54% | 6.7천 |
|---|
| 2026.07.29 | ₩39,453 | ₩39,841 | ₩38,838 | ₩38,873 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩39,761 | ₩39,860 | ₩39,442 | ₩39,761 | 0.00% | 9.7천 |
|---|
| 2026.07.27 | ₩39,627 | ₩40,148 | ₩39,627 | ₩40,095 | +1.18% | 2만 |
|---|
| 2026.07.24 | ₩40,015 | ₩40,055 | ₩39,720 | ₩39,817 | -0.49% | 8.3천 |
|---|
| 2026.07.23 | ₩39,386 | ₩39,774 | ₩39,373 | ₩39,413 | +0.07% | 5.6천 |
|---|
| 2026.07.22 | ₩40,082 | ₩40,550 | ₩39,976 | ₩39,976 | -0.26% | 8.1천 |
|---|
| 2026.07.21 | ₩41,218 | ₩41,218 | ₩40,623 | ₩40,746 | -1.15% | 6.1천 |
|---|
| 2026.07.20 | ₩40,189 | ₩40,469 | ₩40,189 | ₩40,222 | +0.08% | 2.4천 |
|---|
| 2026.07.17 | ₩39,226 | ₩40,389 | ₩39,226 | ₩40,242 | +2.59% | 5.4천 |
|---|
| 2026.07.16 | ₩40,917 | ₩41,071 | ₩40,429 | ₩40,491 | -1.04% | 8천 |
|---|
| 2026.07.15 | ₩41,325 | ₩41,392 | ₩41,118 | ₩41,280 | -0.11% | 5.1천 |
|---|
| 2026.07.14 | ₩41,432 | ₩41,432 | ₩40,920 | ₩40,923 | -1.23% | 3.6천 |
|---|
| 2026.07.13 | ₩40,148 | ₩40,844 | ₩40,148 | ₩40,764 | +1.53% | 3.4천 |
|---|
| 2026.07.10 | ₩41,339 | ₩41,446 | ₩40,857 | ₩40,931 | -0.99% | 5.1천 |
|---|
| 2026.07.09 | ₩40,389 | ₩41,526 | ₩40,389 | ₩41,272 | +2.19% | 1.2만 |
|---|
| 2026.07.08 | ₩40,891 | ₩40,891 | ₩40,282 | ₩40,673 | -0.53% | 3.7천 |
|---|
| 2026.07.07 | ₩41,807 | ₩41,807 | ₩40,964 | ₩41,137 | -1.60% | 9.8천 |
|---|
| 2026.07.06 | ₩41,713 | ₩42,168 | ₩41,713 | ₩42,049 | +0.80% | 1.5만 |
|---|
| 2026.07.02 | ₩41,994 | ₩42,094 | ₩40,938 | ₩41,018 | -2.32% | 8.7천 |
|---|
| 2026.07.01 | ₩40,536 | ₩41,579 | ₩40,536 | ₩41,245 | +1.75% | 9.6천 |
|---|
| 2026.06.30 | ₩39,105 | ₩40,637 | ₩39,105 | ₩40,627 | +3.89% | 1.6만 |
|---|
| 2026.06.29 | ₩38,891 | ₩39,896 | ₩38,891 | ₩39,869 | +2.51% | 1.5만 |
|---|
| 2026.06.26 | ₩38,624 | ₩38,986 | ₩36,899 | ₩38,986 | +0.94% | 8.1천 |
|---|
| 2026.06.25 | ₩38,717 | ₩38,717 | ₩38,423 | ₩38,570 | -0.38% | 4.1천 |
|---|
| 2026.06.24 | ₩39,640 | ₩39,640 | ₩38,396 | ₩38,784 | -2.16% | 9.7천 |
|---|
| 2026.06.23 | ₩37,955 | ₩38,985 | ₩37,955 | ₩38,717 | +2.01% | 1.3만 |
|---|
| 2026.06.22 | ₩39,199 | ₩39,587 | ₩39,105 | ₩39,212 | +0.03% | 6.1천 |
|---|
| 2026.06.18 | ₩40,075 | ₩40,075 | ₩39,560 | ₩39,854 | -0.55% | 1.2만 |
|---|
| 2026.06.17 | ₩39,908 | ₩40,229 | ₩39,239 | ₩39,426 | -1.21% | 1.4만 |
|---|
| 2026.06.16 | ₩40,617 | ₩40,877 | ₩40,120 | ₩40,120 | -1.22% | 8.2천 |
|---|
| 2026.06.15 | ₩40,215 | ₩41,125 | ₩40,215 | ₩40,831 | +1.53% | 1.9만 |
|---|
| 2026.06.12 | ₩40,389 | ₩40,777 | ₩40,175 | ₩40,722 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩39,052 | ₩40,603 | ₩39,052 | ₩40,576 | +3.90% | 9.6천 |
|---|
| 2026.06.10 | ₩39,707 | ₩39,834 | ₩38,477 | ₩39,145 | -1.41% | 5.6천 |
|---|
| 2026.06.09 | ₩40,750 | ₩40,750 | ₩38,697 | ₩39,561 | -2.92% | 1.7만 |
|---|
| 2026.06.08 | ₩40,764 | ₩40,764 | ₩40,028 | ₩40,175 | -1.44% | 2.8만 |
|---|
| 2026.06.05 | ₩41,352 | ₩41,352 | ₩39,520 | ₩39,520 | -4.43% | 1만 |
|---|
| 2026.06.04 | ₩41,459 | ₩42,167 | ₩41,459 | ₩41,807 | +0.84% | 1만 |
|---|
| 2026.06.03 | ₩42,252 | ₩42,252 | ₩41,593 | ₩41,606 | -1.53% | 1.9만 |
|---|
| 2026.06.02 | ₩43,144 | ₩43,144 | ₩42,048 | ₩42,689 | -1.05% | 2.5만 |
|---|
| 2026.06.01 | ₩42,903 | ₩43,492 | ₩42,903 | ₩43,492 | +1.37% | 7.5천 |
|---|
| 2026.05.29 | ₩43,144 | ₩43,813 | ₩43,144 | ₩43,759 | +1.43% | 1.7만 |
|---|
| 2026.05.28 | ₩41,900 | ₩43,117 | ₩41,900 | ₩43,117 | +2.90% | 2.9만 |
|---|
| 2026.05.27 | ₩42,623 | ₩42,623 | ₩42,128 | ₩42,176 | -1.05% | 7.4천 |
|---|
| 2026.05.26 | ₩42,128 | ₩42,418 | ₩41,777 | ₩42,369 | +0.57% | 2.4만 |
|---|
| 2026.05.22 | ₩40,951 | ₩41,847 | ₩40,951 | ₩41,648 | +1.70% | 1.7만 |
|---|
| 2026.05.21 | ₩41,125 | ₩41,258 | ₩40,710 | ₩41,071 | -0.13% | 6.3천 |
|---|
| 2026.05.20 | ₩40,443 | ₩41,151 | ₩40,269 | ₩41,111 | +1.65% | 5.1천 |
|---|
| 2026.05.19 | ₩40,978 | ₩40,978 | ₩40,095 | ₩40,496 | -1.17% | 1.9만 |
|---|
| 2026.05.18 | ₩40,617 | ₩40,617 | ₩39,747 | ₩40,316 | -0.74% | 5천 |
|---|
| 2026.05.15 | ₩40,469 | ₩40,925 | ₩40,122 | ₩40,336 | -0.33% | 1.5만 |
|---|
| 2026.05.14 | ₩40,429 | ₩40,964 | ₩40,309 | ₩40,831 | +0.99% | 1.2만 |
|---|
| 2026.05.13 | ₩40,797 | ₩40,797 | ₩40,230 | ₩40,703 | -0.23% | 6.1만 |
|---|
| 2026.05.12 | ₩41,419 | ₩41,767 | ₩40,550 | ₩41,214 | -0.49% | 1.6만 |
|---|
| 2026.05.11 | ₩42,161 | ₩42,290 | ₩41,727 | ₩41,827 | -0.79% | 1.1만 |
|---|
| 2026.05.08 | ₩41,753 | ₩42,449 | ₩41,713 | ₩42,161 | +0.98% | 1.6만 |
|---|
| 2026.05.07 | ₩41,459 | ₩41,673 | ₩40,750 | ₩41,566 | +0.26% | 1.4만 |
|---|
| 2026.05.06 | ₩41,526 | ₩41,539 | ₩41,245 | ₩41,479 | -0.11% | 1.2만 |
|---|
| 2026.05.05 | ₩41,165 | ₩41,505 | ₩40,857 | ₩41,505 | +0.83% | 9.2천 |
|---|
| 2026.05.04 | ₩40,844 | ₩41,513 | ₩40,784 | ₩40,824 | -0.05% | 2.4만 |
|---|
| 2026.05.01 | ₩40,215 | ₩41,151 | ₩40,122 | ₩40,991 | +1.93% | 2.6만 |
|---|
| 2026.04.30 | ₩39,279 | ₩40,453 | ₩39,279 | ₩40,243 | +2.45% | 1.6만 |
|---|
| 2026.04.29 | ₩39,065 | ₩39,607 | ₩38,985 | ₩39,239 | +0.45% | 5.7천 |
|---|
| 2026.04.28 | ₩39,453 | ₩39,547 | ₩39,052 | ₩39,266 | -0.47% | 2.2만 |
|---|
| 2026.04.27 | ₩40,095 | ₩40,095 | ₩39,613 | ₩39,647 | -1.12% | 8.9천 |
|---|
| 2026.04.24 | ₩38,784 | ₩39,587 | ₩38,784 | ₩39,560 | +2.00% | 1.8만 |
|---|
| 2026.04.23 | ₩39,720 | ₩39,801 | ₩39,054 | ₩39,199 | -1.31% | 8.5천 |
|---|
| 2026.04.22 | ₩39,500 | ₩40,041 | ₩39,500 | ₩39,627 | +0.32% | 1.6만 |
|---|
| 2026.04.21 | ₩39,600 | ₩40,017 | ₩39,319 | ₩39,507 | -0.24% | 9.9천 |
|---|
| 2026.04.20 | ₩39,466 | ₩39,975 | ₩39,373 | ₩39,868 | +1.02% | 1.4만 |
|---|
| 2026.04.17 | ₩39,894 | ₩40,122 | ₩39,667 | ₩40,108 | +0.54% | 1.6만 |
|---|
| 2026.04.16 | ₩39,667 | ₩39,667 | ₩38,838 | ₩39,293 | -0.94% | 1.5만 |
|---|
| 2026.04.15 | ₩38,784 | ₩39,172 | ₩38,677 | ₩39,172 | +1.00% | 1만 |
|---|
| 2026.04.14 | ₩38,055 | ₩38,784 | ₩38,055 | ₩38,557 | +1.32% | 1.1만 |
|---|
| 2026.04.13 | ₩37,367 | ₩37,821 | ₩36,136 | ₩37,821 | +1.22% | 1.2만 |
|---|
| 2026.04.10 | ₩37,862 | ₩38,075 | ₩37,447 | ₩37,447 | -1.10% | 1.1만 |
|---|
| 2026.04.09 | ₩37,487 | ₩37,912 | ₩37,487 | ₩37,821 | +0.89% | 1만 |
|---|
| 2026.04.08 | ₩38,530 | ₩38,905 | ₩37,969 | ₩38,356 | -0.45% | 1.5만 |
|---|
| 2026.04.07 | ₩36,979 | ₩37,339 | ₩36,350 | ₩37,006 | +0.07% | 3.2만 |
|---|
| 2026.04.06 | ₩37,581 | ₩37,594 | ₩37,019 | ₩37,340 | -0.64% | 1.2만 |
|---|
| 2026.04.02 | ₩36,203 | ₩36,853 | ₩36,203 | ₩36,738 | +1.48% | 4.1천 |
|---|
| 2026.04.01 | ₩37,032 | ₩37,193 | ₩36,110 | ₩36,604 | -1.16% | 3.6만 |
|---|
| 2026.03.31 | ₩34,852 | ₩36,036 | ₩34,852 | ₩36,003 | +3.30% | 2.3만 |
|---|
| 2026.03.30 | ₩35,655 | ₩35,655 | ₩34,719 | ₩34,933 | -2.03% | 2만 |
|---|
| 2026.03.27 | ₩36,591 | ₩36,591 | ₩35,294 | ₩35,454 | -3.11% | 2.3만 |
|---|
| 2026.03.26 | ₩37,313 | ₩37,434 | ₩37,032 | ₩37,153 | -0.43% | 1.1만 |
|---|
| 2026.03.25 | ₩37,233 | ₩37,594 | ₩37,173 | ₩37,233 | 0.00% | 1.3만 |
|---|
| 2026.03.24 | ₩37,821 | ₩37,821 | ₩36,912 | ₩37,139 | -1.80% | 8.8천 |
|---|
| 2026.03.23 | ₩37,634 | ₩38,129 | ₩37,554 | ₩37,821 | +0.50% | 1.7만 |
|---|
| 2026.03.20 | ₩38,503 | ₩38,503 | ₩37,500 | ₩37,614 | -2.31% | 1.2만 |
|---|
| 2026.03.19 | ₩37,781 | ₩38,370 | ₩37,768 | ₩38,223 | +1.17% | 3.1만 |
|---|
| 2026.03.18 | ₩38,584 | ₩38,677 | ₩38,062 | ₩38,182 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩38,450 | ₩38,719 | ₩38,383 | ₩38,423 | -0.07% | 1.4만 |
|---|
| 2026.03.16 | ₩37,447 | ₩37,915 | ₩37,447 | ₩37,567 | +0.32% | 3만 |
|---|
| 2026.03.13 | ₩37,407 | ₩37,741 | ₩37,072 | ₩37,246 | -0.43% | 6.8천 |
|---|
| 2026.03.12 | ₩37,848 | ₩37,915 | ₩37,072 | ₩37,166 | -1.80% | 2.6만 |
|---|
| 2026.03.11 | ₩37,734 | ₩38,137 | ₩37,642 | ₩37,768 | +0.09% | 2.3만 |
|---|
| 2026.03.10 | ₩38,403 | ₩38,455 | ₩38,100 | ₩38,236 | -0.44% | 1.5만 |
|---|
| 2026.03.09 | ₩38,075 | ₩39,025 | ₩37,928 | ₩38,731 | +1.72% | 3.7만 |
|---|
| 2026.03.06 | ₩38,758 | ₩39,333 | ₩38,758 | ₩39,186 | +1.10% | 4.6만 |
|---|
| 2026.03.05 | ₩39,359 | ₩39,988 | ₩38,798 | ₩39,293 | -0.17% | 3.3만 |
|---|
| 2026.03.04 | ₩38,530 | ₩38,784 | ₩38,196 | ₩38,664 | +0.35% | 5.5만 |
|---|
| 2026.03.03 | ₩38,182 | ₩38,182 | ₩36,952 | ₩37,835 | -0.91% | 12.3만 |
|---|
| 2026.03.02 | ₩36,698 | ₩38,116 | ₩36,698 | ₩38,102 | +3.83% | 4.4만 |
|---|
| 2026.02.27 | ₩36,431 | ₩36,564 | ₩36,230 | ₩36,564 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩37,046 | ₩37,300 | ₩36,484 | ₩36,925 | -0.32% | 7.9천 |
|---|
| 2026.02.25 | ₩36,698 | ₩36,872 | ₩36,457 | ₩36,671 | -0.07% | 4.6만 |
|---|
| 2026.02.24 | ₩36,604 | ₩37,246 | ₩36,310 | ₩36,778 | +0.47% | 6.1만 |
|---|
| 2026.02.23 | ₩37,661 | ₩38,116 | ₩36,832 | ₩37,019 | -1.70% | 2.7만 |
|---|
| 2026.02.20 | ₩37,153 | ₩38,343 | ₩37,153 | ₩37,701 | +1.48% | 1.1만 |
|---|
| 2026.02.19 | ₩37,714 | ₩37,915 | ₩37,447 | ₩37,634 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩37,755 | ₩38,236 | ₩37,200 | ₩37,674 | -0.21% | 2.9만 |
|---|
| 2026.02.17 | ₩37,741 | ₩37,915 | ₩37,233 | ₩37,835 | +0.25% | 1.4만 |
|---|
| 2026.02.13 | ₩38,116 | ₩38,289 | ₩37,903 | ₩37,903 | -0.56% | 8.6천 |
|---|
| 2026.02.12 | ₩38,102 | ₩38,423 | ₩37,300 | ₩37,500 | -1.58% | 3.4만 |
|---|
| 2026.02.11 | ₩39,975 | ₩39,975 | ₩38,370 | ₩38,664 | -3.28% | 2.2만 |
|---|
| 2026.02.10 | ₩39,587 | ₩39,898 | ₩39,480 | ₩39,727 | +0.35% | 1.1만 |
|---|
| 2026.02.09 | ₩39,279 | ₩39,517 | ₩38,798 | ₩39,359 | +0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩38,343 | ₩39,044 | ₩38,249 | ₩38,891 | +1.43% | 1.4만 |
|---|
| 2026.02.05 | ₩38,503 | ₩38,958 | ₩38,062 | ₩38,062 | -1.15% | 2.2만 |
|---|
| 2026.02.04 | ₩39,988 | ₩39,988 | ₩38,784 | ₩39,057 | -2.33% | 1.8만 |
|---|
| 2026.02.03 | ₩40,938 | ₩41,058 | ₩39,797 | ₩39,934 | -2.45% | 2.4만 |
|---|
| 2026.02.02 | ₩40,643 | ₩41,232 | ₩40,341 | ₩40,951 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩40,790 | ₩41,262 | ₩40,469 | ₩40,563 | -0.56% | 1.8만 |
|---|
| 2026.01.29 | ₩42,302 | ₩42,395 | ₩41,138 | ₩41,539 | -1.80% | 2.5만 |
|---|
| 2026.01.28 | ₩42,796 | ₩42,796 | ₩42,155 | ₩42,302 | -1.16% | 2.8만 |
|---|
| 2026.01.27 | ₩42,783 | ₩42,783 | ₩42,208 | ₩42,596 | -0.44% | 4.6만 |
|---|
| 2026.01.26 | ₩41,941 | ₩42,636 | ₩41,941 | ₩42,476 | +1.28% | 2.1만 |
|---|
| 2026.01.23 | ₩41,900 | ₩42,141 | ₩41,613 | ₩41,941 | +0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩41,151 | ₩41,793 | ₩41,151 | ₩41,486 | +0.81% | 5.3만 |
|---|
| 2026.01.21 | ₩41,232 | ₩41,232 | ₩40,429 | ₩40,924 | -0.75% | 2.8만 |
|---|
| 2026.01.20 | ₩41,151 | ₩41,839 | ₩40,790 | ₩41,018 | -0.32% | 3.3만 |
|---|
| 2026.01.16 | ₩42,275 | ₩42,315 | ₩41,702 | ₩41,760 | -1.22% | 1.4만 |
|---|
| 2026.01.15 | ₩41,994 | ₩42,422 | ₩41,954 | ₩41,954 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩42,596 | ₩42,596 | ₩41,526 | ₩41,914 | -1.60% | 3.7만 |
|---|
| 2026.01.13 | ₩42,756 | ₩42,770 | ₩41,994 | ₩42,208 | -1.28% | 5.4만 |
|---|
| 2026.01.12 | ₩42,342 | ₩42,756 | ₩42,145 | ₩42,743 | +0.95% | 3.4만 |
|---|
| 2026.01.09 | ₩42,302 | ₩42,500 | ₩41,954 | ₩42,489 | +0.44% | 3.7만 |
|---|
| 2026.01.08 | ₩42,181 | ₩42,181 | ₩41,713 | ₩41,934 | -0.59% | 2.5만 |
|---|
| 2026.01.07 | ₩42,369 | ₩42,502 | ₩41,727 | ₩42,001 | -0.87% | 2.9만 |
|---|
| 2026.01.06 | ₩41,686 | ₩42,262 | ₩41,486 | ₩41,967 | +0.67% | 2.4만 |
|---|
| 2026.01.05 | ₩41,312 | ₩41,620 | ₩41,030 | ₩41,459 | +0.36% | 4.1만 |
|---|
| 2026.01.02 | ₩40,978 | ₩40,978 | ₩40,055 | ₩40,175 | -1.96% | 1.9만 |
|---|
| 2025.12.31 | ₩40,229 | ₩40,229 | ₩39,714 | ₩39,975 | -0.63% | 8.9천 |
|---|
| 2025.12.30 | ₩40,189 | ₩40,401 | ₩39,493 | ₩40,068 | -0.30% | 1만 |
|---|
| 2025.12.29 | ₩39,720 | ₩40,282 | ₩39,539 | ₩39,707 | -0.03% | 4.5만 |
|---|
| 2025.12.26 | ₩39,787 | ₩40,001 | ₩39,489 | ₩39,727 | -0.15% | 4만 |
|---|
| 2025.12.24 | ₩40,964 | ₩41,212 | ₩40,844 | ₩41,212 | +0.60% | 5.9천 |
|---|
| 2025.12.23 | ₩40,817 | ₩40,817 | ₩40,496 | ₩40,523 | -0.72% | 1.1만 |
|---|
| 2025.12.22 | ₩40,777 | ₩40,924 | ₩40,333 | ₩40,630 | -0.36% | 1.3만 |
|---|
| 2025.12.19 | ₩40,563 | ₩40,563 | ₩39,894 | ₩40,242 | -0.79% | 8.5천 |
|---|
| 2025.12.18 | ₩39,386 | ₩40,376 | ₩39,386 | ₩40,062 | +1.71% | 3만 |
|---|
| 2025.12.17 | ₩39,854 | ₩39,988 | ₩39,279 | ₩39,279 | -1.44% | 2.8만 |
|---|
| 2025.12.16 | ₩39,680 | ₩39,854 | ₩39,313 | ₩39,854 | +0.44% | 8천 |
|---|
| 2025.12.15 | ₩40,122 | ₩40,389 | ₩39,720 | ₩39,720 | -1.00% | 1만 |
|---|
| 2025.12.12 | ₩40,643 | ₩40,777 | ₩39,921 | ₩40,082 | -1.38% | 1.4만 |
|---|
| 2025.12.11 | ₩40,697 | ₩40,724 | ₩40,416 | ₩40,617 | -0.20% | 1.6만 |
|---|
| 2025.12.10 | ₩40,429 | ₩40,710 | ₩40,076 | ₩40,362 | -0.17% | 1.5만 |
|---|
| 2025.12.09 | ₩39,937 | ₩40,550 | ₩39,868 | ₩40,403 | +1.17% | 3만 |
|---|
| 2025.12.08 | ₩39,827 | ₩40,108 | ₩39,827 | ₩40,001 | +0.44% | 7.3천 |
|---|
| 2025.12.05 | ₩39,787 | ₩39,934 | ₩39,761 | ₩39,814 | +0.07% | 5.4천 |
|---|
| 2025.12.04 | ₩39,449 | ₩39,719 | ₩39,319 | ₩39,620 | +0.43% | 1.3만 |
|---|
| 2025.12.03 | ₩39,533 | ₩39,747 | ₩39,105 | ₩39,734 | +0.51% | 1.8만 |
|---|
| 2025.12.02 | ₩39,132 | ₩39,627 | ₩39,040 | ₩39,413 | +0.72% | 9.7천 |
|---|
| 2025.12.01 | ₩38,905 | ₩39,172 | ₩38,493 | ₩38,977 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩38,517 | ₩39,079 | ₩38,517 | ₩39,012 | +1.28% | 6.5천 |
|---|
| 2025.11.26 | ₩38,289 | ₩38,584 | ₩38,089 | ₩38,584 | +0.77% | 8.3천 |
|---|
| 2025.11.25 | ₩37,969 | ₩38,248 | ₩37,795 | ₩38,100 | +0.35% | 6.2천 |
|---|
| 2025.11.24 | ₩37,447 | ₩38,035 | ₩37,447 | ₩37,875 | +1.14% | 6.1천 |
|---|
| 2025.11.21 | ₩37,260 | ₩37,661 | ₩36,537 | ₩37,436 | +0.47% | 1.3만 |
|---|
| 2025.11.20 | ₩37,875 | ₩38,237 | ₩36,765 | ₩36,765 | -2.93% | 1.5만 |
|---|
| 2025.11.19 | ₩37,734 | ₩38,129 | ₩37,340 | ₩37,447 | -0.76% | 2.2만 |
|---|
| 2025.11.18 | ₩37,567 | ₩38,153 | ₩37,500 | ₩37,728 | +0.43% | 2.8만 |
|---|
| 2025.11.17 | ₩38,851 | ₩39,038 | ₩38,075 | ₩38,316 | -1.38% | 2만 |
|---|
| 2025.11.14 | ₩38,911 | ₩39,373 | ₩38,824 | ₩38,871 | -0.10% | 9.2천 |
|---|
| 2025.11.13 | ₩39,734 | ₩39,801 | ₩39,079 | ₩39,199 | -1.35% | 1.3만 |
|---|
| 2025.11.12 | ₩39,092 | ₩39,991 | ₩39,092 | ₩39,774 | +1.74% | 2.5만 |
|---|
| 2025.11.11 | ₩39,199 | ₩39,386 | ₩38,905 | ₩39,386 | +0.48% | 3.9만 |
|---|
| 2025.11.10 | ₩39,279 | ₩39,279 | ₩38,717 | ₩39,092 | -0.48% | 1.4만 |
|---|
| 2025.11.07 | ₩37,714 | ₩38,573 | ₩37,714 | ₩38,564 | +2.25% | 1.5만 |
|---|
| 2025.11.06 | ₩38,356 | ₩38,691 | ₩37,837 | ₩38,035 | -0.84% | 1.6만 |
|---|
| 2025.11.05 | ₩38,196 | ₩38,704 | ₩38,105 | ₩38,537 | +0.89% | 8.2천 |
|---|
| 2025.11.04 | ₩38,263 | ₩38,878 | ₩37,970 | ₩38,102 | -0.42% | 6.5만 |
|---|
| 2025.11.03 | ₩38,731 | ₩39,359 | ₩38,731 | ₩39,145 | +1.07% | 7.9천 |
|---|
| 2025.10.31 | ₩38,517 | ₩38,891 | ₩38,477 | ₩38,704 | +0.49% | 1.2만 |
|---|
| 2025.10.30 | ₩38,771 | ₩39,132 | ₩38,557 | ₩38,557 | -0.55% | 2.4만 |
|---|
| 2025.10.29 | ₩39,761 | ₩39,761 | ₩38,945 | ₩39,105 | -1.65% | 1.2만 |
|---|
| 2025.10.28 | ₩39,787 | ₩39,787 | ₩38,931 | ₩39,279 | -1.28% | 9.4천 |
|---|
| 2025.10.27 | ₩39,694 | ₩39,694 | ₩39,199 | ₩39,547 | -0.37% | 3.4만 |
|---|
| 2025.10.24 | ₩39,145 | ₩39,293 | ₩38,811 | ₩39,159 | +0.03% | 3.3만 |
|---|
| 2025.10.23 | ₩38,209 | ₩39,038 | ₩38,209 | ₩38,838 | +1.65% | 9.2천 |
|---|
| 2025.10.22 | ₩38,784 | ₩38,903 | ₩38,196 | ₩38,330 | -1.17% | 1.2만 |
|---|
| 2025.10.21 | ₩38,851 | ₩39,045 | ₩38,370 | ₩38,851 | 0.00% | 3.7만 |
|---|
| 2025.10.20 | ₩38,490 | ₩38,955 | ₩38,129 | ₩38,771 | +0.73% | 1.8만 |
|---|
| 2025.10.17 | ₩38,691 | ₩38,958 | ₩38,116 | ₩38,396 | -0.76% | 1.8만 |
|---|
| 2025.10.16 | ₩39,252 | ₩39,440 | ₩38,483 | ₩38,610 | -1.64% | 1.5만 |
|---|
| 2025.10.15 | ₩39,560 | ₩39,560 | ₩38,895 | ₩39,093 | -1.18% | 1.7만 |
|---|
| 2025.10.14 | ₩39,186 | ₩39,547 | ₩38,453 | ₩39,440 | +0.65% | 3.5만 |
|---|
| 2025.10.13 | ₩39,573 | ₩39,573 | ₩38,811 | ₩39,386 | -0.47% | 2.7만 |
|---|
| 2025.10.10 | ₩40,122 | ₩40,202 | ₩38,387 | ₩38,557 | -3.90% | 3.9만 |
|---|