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 | ₩37,364 | ₩38,056 | ₩37,364 | ₩37,916 | +1.48% | 3.7천 |
| 2026.10.08 | ₩37,612 | ₩37,612 | ₩37,177 | ₩37,324 | -0.76% | 5.2천 |
| 2026.10.07 | ₩37,498 | ₩37,498 | ₩37,284 | ₩37,348 | -0.40% | 9천 |
| 2026.10.06 | ₩38,541 | ₩38,648 | ₩38,006 | ₩38,006 | -1.39% | 1.5만 |
| 2026.10.05 | ₩38,427 | ₩38,648 | ₩38,233 | ₩38,636 | +0.54% | 6.6천 |
| 2026.10.02 | ₩37,993 | ₩39,156 | ₩37,979 | ₩38,518 | +1.38% | 1.5만 |
| 2026.10.01 | ₩38,274 | ₩38,461 | ₩38,086 | ₩38,188 | -0.22% | 5.7천 |
| 2026.09.30 | ₩37,525 | ₩38,447 | ₩37,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,193 |
| +1.78% |
| 1.5만 |
| 2026.09.29 | ₩36,923 | ₩37,979 | ₩36,923 | ₩37,684 | +2.06% | 9.1천 |
|---|
| 2026.09.28 | ₩37,779 | ₩37,912 | ₩37,538 | ₩37,658 | -0.32% | 6.1천 |
|---|
| 2026.09.25 | ₩38,570 | ₩38,570 | ₩38,019 | ₩38,188 | -0.99% | 6.3천 |
|---|
| 2026.09.24 | ₩38,126 | ₩38,434 | ₩38,113 | ₩38,187 | +0.16% | 2.1천 |
|---|
| 2026.09.23 | ₩38,902 | ₩39,243 | ₩38,247 | ₩38,247 | -1.68% | 4.2천 |
|---|
| 2026.09.22 | ₩39,400 | ₩39,400 | ₩38,394 | ₩39,129 | -0.69% | 7.2천 |
|---|
| 2026.09.21 | ₩37,872 | ₩38,875 | ₩37,872 | ₩38,762 | +2.35% | 3.7천 |
|---|
| 2026.09.18 | ₩37,805 | ₩38,073 | ₩37,805 | ₩38,046 | +0.64% | 2.1천 |
|---|
| 2026.09.17 | ₩38,260 | ₩38,514 | ₩38,260 | ₩38,315 | +0.14% | 8.7천 |
|---|
| 2026.09.16 | ₩38,287 | ₩38,300 | ₩37,618 | ₩37,826 | -1.21% | 5.6천 |
|---|
| 2026.09.15 | ₩37,725 | ₩38,159 | ₩37,725 | ₩37,946 | +0.58% | 6.6천 |
|---|
| 2026.09.14 | ₩37,444 | ₩38,641 | ₩37,444 | ₩38,508 | +2.84% | 9천 |
|---|
| 2026.09.11 | ₩37,912 | ₩38,315 | ₩37,912 | ₩38,207 | +0.78% | 6.9천 |
|---|
| 2026.09.10 | ₩38,407 | ₩38,407 | ₩37,716 | ₩37,716 | -1.80% | 6천 |
|---|
| 2026.09.09 | ₩38,381 | ₩38,581 | ₩38,180 | ₩38,327 | -0.14% | 4.5천 |
|---|
| 2026.09.08 | ₩39,022 | ₩39,076 | ₩38,628 | ₩38,648 | -0.96% | 9.6천 |
|---|
| 2026.09.04 | ₩39,022 | ₩39,163 | ₩39,022 | ₩39,163 | +0.36% | 2천 |
|---|
| 2026.09.03 | ₩39,129 | ₩39,223 | ₩38,903 | ₩39,223 | +0.24% | 2만 |
|---|
| 2026.09.02 | ₩39,317 | ₩39,317 | ₩38,822 | ₩39,109 | -0.53% | 7.2천 |
|---|
| 2026.09.01 | ₩39,049 | ₩39,277 | ₩38,421 | ₩38,782 | -0.68% | 1.4만 |
|---|
| 2026.08.31 | ₩38,782 | ₩39,410 | ₩38,782 | ₩39,410 | +1.62% | 4.5천 |
|---|
| 2026.08.28 | ₩39,343 | ₩39,638 | ₩38,929 | ₩39,330 | -0.03% | 1만 |
|---|
| 2026.08.27 | ₩39,156 | ₩39,825 | ₩39,156 | ₩39,684 | +1.35% | 7.1천 |
|---|
| 2026.08.26 | ₩38,635 | ₩39,153 | ₩38,635 | ₩39,022 | +1.00% | 5천 |
|---|
| 2026.08.25 | ₩38,514 | ₩39,076 | ₩38,514 | ₩39,076 | +1.46% | 2.3만 |
|---|
| 2026.08.24 | ₩38,715 | ₩38,935 | ₩38,381 | ₩38,608 | -0.28% | 9.5천 |
|---|
| 2026.08.21 | ₩38,528 | ₩38,915 | ₩38,528 | ₩38,835 | +0.80% | 1.4만 |
|---|
| 2026.08.20 | ₩38,407 | ₩38,762 | ₩38,407 | ₩38,501 | +0.24% | 4.6천 |
|---|
| 2026.08.19 | ₩38,701 | ₩39,136 | ₩38,701 | ₩38,942 | +0.62% | 6.5천 |
|---|
| 2026.08.18 | ₩38,755 | ₩39,357 | ₩38,755 | ₩38,982 | +0.59% | 6.3천 |
|---|
| 2026.08.17 | ₩40,119 | ₩40,119 | ₩38,982 | ₩39,323 | -1.98% | 1만 |
|---|
| 2026.08.14 | ₩40,320 | ₩40,641 | ₩40,052 | ₩40,092 | -0.56% | 6.1천 |
|---|
| 2026.08.13 | ₩40,039 | ₩40,320 | ₩39,945 | ₩40,279 | +0.60% | 2.7만 |
|---|
| 2026.08.12 | ₩39,597 | ₩39,818 | ₩39,450 | ₩39,654 | +0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩38,969 | ₩39,557 | ₩38,902 | ₩39,374 | +1.04% | 1.2만 |
|---|
| 2026.08.10 | ₩39,464 | ₩39,918 | ₩39,464 | ₩39,814 | +0.89% | 1.3만 |
|---|
| 2026.08.07 | ₩40,119 | ₩40,320 | ₩39,959 | ₩40,066 | -0.13% | 5.4천 |
|---|
| 2026.08.06 | ₩40,039 | ₩40,320 | ₩39,811 | ₩39,991 | -0.12% | 7천 |
|---|
| 2026.08.05 | ₩41,443 | ₩41,443 | ₩40,407 | ₩40,427 | -2.45% | 7.8천 |
|---|
| 2026.08.04 | ₩39,745 | ₩41,082 | ₩39,745 | ₩40,861 | +2.81% | 2.7만 |
|---|
| 2026.08.03 | ₩39,945 | ₩39,945 | ₩39,437 | ₩39,873 | -0.18% | 1.4만 |
|---|
| 2026.07.31 | ₩38,915 | ₩39,303 | ₩38,915 | ₩39,247 | +0.85% | 3.6천 |
|---|
| 2026.07.30 | ₩38,788 | ₩38,997 | ₩38,701 | ₩38,997 | +0.54% | 6.7천 |
|---|
| 2026.07.29 | ₩39,450 | ₩39,838 | ₩38,835 | ₩38,870 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩39,758 | ₩39,857 | ₩39,440 | ₩39,758 | 0.00% | 9.7천 |
|---|
| 2026.07.27 | ₩39,624 | ₩40,146 | ₩39,624 | ₩40,092 | +1.18% | 2만 |
|---|
| 2026.07.24 | ₩40,012 | ₩40,052 | ₩39,718 | ₩39,814 | -0.49% | 8.3천 |
|---|
| 2026.07.23 | ₩39,383 | ₩39,771 | ₩39,370 | ₩39,410 | +0.07% | 5.6천 |
|---|
| 2026.07.22 | ₩40,079 | ₩40,547 | ₩39,973 | ₩39,973 | -0.26% | 8.1천 |
|---|
| 2026.07.21 | ₩41,216 | ₩41,216 | ₩40,620 | ₩40,744 | -1.15% | 6.1천 |
|---|
| 2026.07.20 | ₩40,186 | ₩40,467 | ₩40,186 | ₩40,219 | +0.08% | 2.4천 |
|---|
| 2026.07.17 | ₩39,223 | ₩40,386 | ₩39,223 | ₩40,239 | +2.59% | 5.4천 |
|---|
| 2026.07.16 | ₩40,915 | ₩41,068 | ₩40,427 | ₩40,488 | -1.04% | 8천 |
|---|
| 2026.07.15 | ₩41,323 | ₩41,389 | ₩41,115 | ₩41,277 | -0.11% | 5.1천 |
|---|
| 2026.07.14 | ₩41,430 | ₩41,430 | ₩40,917 | ₩40,920 | -1.23% | 3.6천 |
|---|
| 2026.07.13 | ₩40,146 | ₩40,841 | ₩40,146 | ₩40,761 | +1.53% | 3.4천 |
|---|
| 2026.07.10 | ₩41,336 | ₩41,443 | ₩40,855 | ₩40,928 | -0.99% | 5.1천 |
|---|
| 2026.07.09 | ₩40,386 | ₩41,523 | ₩40,386 | ₩41,269 | +2.19% | 1.2만 |
|---|
| 2026.07.08 | ₩40,888 | ₩40,888 | ₩40,279 | ₩40,670 | -0.53% | 3.7천 |
|---|
| 2026.07.07 | ₩41,804 | ₩41,804 | ₩40,961 | ₩41,134 | -1.60% | 9.8천 |
|---|
| 2026.07.06 | ₩41,710 | ₩42,165 | ₩41,710 | ₩42,046 | +0.80% | 1.5만 |
|---|
| 2026.07.02 | ₩41,991 | ₩42,092 | ₩40,935 | ₩41,015 | -2.32% | 8.7천 |
|---|
| 2026.07.01 | ₩40,534 | ₩41,577 | ₩40,534 | ₩41,242 | +1.75% | 9.6천 |
|---|
| 2026.06.30 | ₩39,103 | ₩40,634 | ₩39,103 | ₩40,624 | +3.89% | 1.6만 |
|---|
| 2026.06.29 | ₩38,889 | ₩39,893 | ₩38,889 | ₩39,866 | +2.51% | 1.5만 |
|---|
| 2026.06.26 | ₩38,621 | ₩38,984 | ₩36,896 | ₩38,984 | +0.94% | 8.1천 |
|---|
| 2026.06.25 | ₩38,715 | ₩38,715 | ₩38,421 | ₩38,568 | -0.38% | 4.1천 |
|---|
| 2026.06.24 | ₩39,638 | ₩39,638 | ₩38,394 | ₩38,782 | -2.16% | 9.7천 |
|---|
| 2026.06.23 | ₩37,953 | ₩38,982 | ₩37,953 | ₩38,715 | +2.01% | 1.3만 |
|---|
| 2026.06.22 | ₩39,196 | ₩39,584 | ₩39,103 | ₩39,210 | +0.03% | 6.1천 |
|---|
| 2026.06.18 | ₩40,072 | ₩40,072 | ₩39,557 | ₩39,852 | -0.55% | 1.2만 |
|---|
| 2026.06.17 | ₩39,905 | ₩40,226 | ₩39,236 | ₩39,424 | -1.21% | 1.4만 |
|---|
| 2026.06.16 | ₩40,614 | ₩40,875 | ₩40,118 | ₩40,118 | -1.22% | 8.2천 |
|---|
| 2026.06.15 | ₩40,213 | ₩41,122 | ₩40,213 | ₩40,828 | +1.53% | 1.9만 |
|---|
| 2026.06.12 | ₩40,386 | ₩40,774 | ₩40,172 | ₩40,719 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩39,049 | ₩40,600 | ₩39,049 | ₩40,574 | +3.90% | 9.6천 |
|---|
| 2026.06.10 | ₩39,704 | ₩39,831 | ₩38,474 | ₩39,143 | -1.41% | 5.6천 |
|---|
| 2026.06.09 | ₩40,748 | ₩40,748 | ₩38,695 | ₩39,559 | -2.92% | 1.7만 |
|---|
| 2026.06.08 | ₩40,761 | ₩40,761 | ₩40,025 | ₩40,172 | -1.44% | 2.8만 |
|---|
| 2026.06.05 | ₩41,349 | ₩41,349 | ₩39,517 | ₩39,517 | -4.43% | 1만 |
|---|
| 2026.06.04 | ₩41,456 | ₩42,164 | ₩41,456 | ₩41,804 | +0.84% | 1만 |
|---|
| 2026.06.03 | ₩42,249 | ₩42,249 | ₩41,590 | ₩41,603 | -1.53% | 1.9만 |
|---|
| 2026.06.02 | ₩43,141 | ₩43,141 | ₩42,045 | ₩42,687 | -1.05% | 2.5만 |
|---|
| 2026.06.01 | ₩42,901 | ₩43,489 | ₩42,901 | ₩43,489 | +1.37% | 7.5천 |
|---|
| 2026.05.29 | ₩43,141 | ₩43,810 | ₩43,141 | ₩43,756 | +1.43% | 1.7만 |
|---|
| 2026.05.28 | ₩41,898 | ₩43,115 | ₩41,898 | ₩43,115 | +2.90% | 2.9만 |
|---|
| 2026.05.27 | ₩42,620 | ₩42,620 | ₩42,125 | ₩42,173 | -1.05% | 7.4천 |
|---|
| 2026.05.26 | ₩42,125 | ₩42,415 | ₩41,775 | ₩42,366 | +0.57% | 2.4만 |
|---|
| 2026.05.22 | ₩40,948 | ₩41,844 | ₩40,948 | ₩41,645 | +1.70% | 1.7만 |
|---|
| 2026.05.21 | ₩41,122 | ₩41,256 | ₩40,707 | ₩41,068 | -0.13% | 6.3천 |
|---|
| 2026.05.20 | ₩40,440 | ₩41,149 | ₩40,266 | ₩41,109 | +1.65% | 5.1천 |
|---|
| 2026.05.19 | ₩40,975 | ₩40,975 | ₩40,092 | ₩40,493 | -1.17% | 1.9만 |
|---|
| 2026.05.18 | ₩40,614 | ₩40,614 | ₩39,745 | ₩40,313 | -0.74% | 5천 |
|---|
| 2026.05.15 | ₩40,467 | ₩40,923 | ₩40,119 | ₩40,333 | -0.33% | 1.5만 |
|---|
| 2026.05.14 | ₩40,427 | ₩40,961 | ₩40,306 | ₩40,828 | +0.99% | 1.2만 |
|---|
| 2026.05.13 | ₩40,794 | ₩40,794 | ₩40,227 | ₩40,701 | -0.23% | 6.1만 |
|---|
| 2026.05.12 | ₩41,416 | ₩41,764 | ₩40,547 | ₩41,212 | -0.49% | 1.6만 |
|---|
| 2026.05.11 | ₩42,158 | ₩42,287 | ₩41,724 | ₩41,824 | -0.79% | 1.1만 |
|---|
| 2026.05.08 | ₩41,751 | ₩42,446 | ₩41,710 | ₩42,158 | +0.98% | 1.6만 |
|---|
| 2026.05.07 | ₩41,456 | ₩41,670 | ₩40,748 | ₩41,563 | +0.26% | 1.4만 |
|---|
| 2026.05.06 | ₩41,523 | ₩41,537 | ₩41,242 | ₩41,476 | -0.11% | 1.2만 |
|---|
| 2026.05.05 | ₩41,162 | ₩41,502 | ₩40,855 | ₩41,502 | +0.83% | 9.2천 |
|---|
| 2026.05.04 | ₩40,841 | ₩41,510 | ₩40,781 | ₩40,821 | -0.05% | 2.4만 |
|---|
| 2026.05.01 | ₩40,213 | ₩41,149 | ₩40,119 | ₩40,988 | +1.93% | 2.6만 |
|---|
| 2026.04.30 | ₩39,277 | ₩40,451 | ₩39,277 | ₩40,241 | +2.45% | 1.6만 |
|---|
| 2026.04.29 | ₩39,063 | ₩39,604 | ₩38,982 | ₩39,236 | +0.45% | 5.7천 |
|---|
| 2026.04.28 | ₩39,450 | ₩39,544 | ₩39,049 | ₩39,263 | -0.47% | 2.2만 |
|---|
| 2026.04.27 | ₩40,092 | ₩40,092 | ₩39,611 | ₩39,644 | -1.12% | 8.9천 |
|---|
| 2026.04.24 | ₩38,782 | ₩39,584 | ₩38,782 | ₩39,557 | +2.00% | 1.8만 |
|---|
| 2026.04.23 | ₩39,718 | ₩39,798 | ₩39,052 | ₩39,196 | -1.31% | 8.5천 |
|---|
| 2026.04.22 | ₩39,497 | ₩40,039 | ₩39,497 | ₩39,624 | +0.32% | 1.6만 |
|---|
| 2026.04.21 | ₩39,597 | ₩40,015 | ₩39,317 | ₩39,504 | -0.24% | 9.9천 |
|---|
| 2026.04.20 | ₩39,464 | ₩39,972 | ₩39,370 | ₩39,865 | +1.02% | 1.4만 |
|---|
| 2026.04.17 | ₩39,892 | ₩40,119 | ₩39,664 | ₩40,106 | +0.54% | 1.6만 |
|---|
| 2026.04.16 | ₩39,664 | ₩39,664 | ₩38,835 | ₩39,290 | -0.94% | 1.5만 |
|---|
| 2026.04.15 | ₩38,782 | ₩39,170 | ₩38,675 | ₩39,170 | +1.00% | 1만 |
|---|
| 2026.04.14 | ₩38,053 | ₩38,782 | ₩38,053 | ₩38,554 | +1.32% | 1.1만 |
|---|
| 2026.04.13 | ₩37,364 | ₩37,819 | ₩36,134 | ₩37,819 | +1.22% | 1.2만 |
|---|
| 2026.04.10 | ₩37,859 | ₩38,073 | ₩37,444 | ₩37,444 | -1.10% | 1.1만 |
|---|
| 2026.04.09 | ₩37,485 | ₩37,910 | ₩37,485 | ₩37,819 | +0.89% | 1만 |
|---|
| 2026.04.08 | ₩38,528 | ₩38,902 | ₩37,966 | ₩38,354 | -0.45% | 1.5만 |
|---|
| 2026.04.07 | ₩36,976 | ₩37,336 | ₩36,348 | ₩37,003 | +0.07% | 3.2만 |
|---|
| 2026.04.06 | ₩37,578 | ₩37,592 | ₩37,016 | ₩37,337 | -0.64% | 1.2만 |
|---|
| 2026.04.02 | ₩36,201 | ₩36,851 | ₩36,201 | ₩36,736 | +1.48% | 4.1천 |
|---|
| 2026.04.01 | ₩37,030 | ₩37,190 | ₩36,107 | ₩36,602 | -1.16% | 3.6만 |
|---|
| 2026.03.31 | ₩34,850 | ₩36,034 | ₩34,850 | ₩36,000 | +3.30% | 2.3만 |
|---|
| 2026.03.30 | ₩35,652 | ₩35,652 | ₩34,716 | ₩34,930 | -2.03% | 2만 |
|---|
| 2026.03.27 | ₩36,589 | ₩36,589 | ₩35,291 | ₩35,452 | -3.11% | 2.3만 |
|---|
| 2026.03.26 | ₩37,311 | ₩37,431 | ₩37,030 | ₩37,150 | -0.43% | 1.1만 |
|---|
| 2026.03.25 | ₩37,230 | ₩37,592 | ₩37,170 | ₩37,230 | 0.00% | 1.3만 |
|---|
| 2026.03.24 | ₩37,819 | ₩37,819 | ₩36,909 | ₩37,137 | -1.80% | 8.8천 |
|---|
| 2026.03.23 | ₩37,632 | ₩38,126 | ₩37,551 | ₩37,819 | +0.50% | 1.7만 |
|---|
| 2026.03.20 | ₩38,501 | ₩38,501 | ₩37,498 | ₩37,612 | -2.31% | 1.2만 |
|---|
| 2026.03.19 | ₩37,779 | ₩38,367 | ₩37,765 | ₩38,220 | +1.17% | 3.1만 |
|---|
| 2026.03.18 | ₩38,581 | ₩38,675 | ₩38,060 | ₩38,180 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩38,447 | ₩38,716 | ₩38,381 | ₩38,421 | -0.07% | 1.4만 |
|---|
| 2026.03.16 | ₩37,444 | ₩37,912 | ₩37,444 | ₩37,565 | +0.32% | 3만 |
|---|
| 2026.03.13 | ₩37,404 | ₩37,739 | ₩37,070 | ₩37,244 | -0.43% | 6.8천 |
|---|
| 2026.03.12 | ₩37,846 | ₩37,912 | ₩37,070 | ₩37,164 | -1.80% | 2.6만 |
|---|
| 2026.03.11 | ₩37,732 | ₩38,134 | ₩37,640 | ₩37,765 | +0.09% | 2.3만 |
|---|
| 2026.03.10 | ₩38,401 | ₩38,453 | ₩38,097 | ₩38,233 | -0.44% | 1.5만 |
|---|
| 2026.03.09 | ₩38,073 | ₩39,022 | ₩37,926 | ₩38,728 | +1.72% | 3.7만 |
|---|
| 2026.03.06 | ₩38,755 | ₩39,330 | ₩38,755 | ₩39,183 | +1.10% | 4.6만 |
|---|
| 2026.03.05 | ₩39,357 | ₩39,985 | ₩38,795 | ₩39,290 | -0.17% | 3.3만 |
|---|
| 2026.03.04 | ₩38,528 | ₩38,782 | ₩38,193 | ₩38,661 | +0.35% | 5.5만 |
|---|
| 2026.03.03 | ₩38,180 | ₩38,180 | ₩36,950 | ₩37,832 | -0.91% | 12.3만 |
|---|
| 2026.03.02 | ₩36,696 | ₩38,113 | ₩36,696 | ₩38,100 | +3.83% | 4.4만 |
|---|
| 2026.02.27 | ₩36,428 | ₩36,562 | ₩36,227 | ₩36,562 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩37,043 | ₩37,297 | ₩36,482 | ₩36,923 | -0.32% | 7.9천 |
|---|
| 2026.02.25 | ₩36,696 | ₩36,869 | ₩36,455 | ₩36,669 | -0.07% | 4.6만 |
|---|
| 2026.02.24 | ₩36,602 | ₩37,244 | ₩36,308 | ₩36,776 | +0.47% | 6.1만 |
|---|
| 2026.02.23 | ₩37,658 | ₩38,113 | ₩36,829 | ₩37,016 | -1.70% | 2.7만 |
|---|
| 2026.02.20 | ₩37,150 | ₩38,340 | ₩37,150 | ₩37,698 | +1.48% | 1.1만 |
|---|
| 2026.02.19 | ₩37,712 | ₩37,912 | ₩37,444 | ₩37,632 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩37,752 | ₩38,233 | ₩37,197 | ₩37,672 | -0.21% | 2.9만 |
|---|
| 2026.02.17 | ₩37,739 | ₩37,912 | ₩37,230 | ₩37,832 | +0.25% | 1.4만 |
|---|
| 2026.02.13 | ₩38,113 | ₩38,287 | ₩37,900 | ₩37,900 | -0.56% | 8.6천 |
|---|
| 2026.02.12 | ₩38,100 | ₩38,421 | ₩37,297 | ₩37,498 | -1.58% | 3.4만 |
|---|
| 2026.02.11 | ₩39,972 | ₩39,972 | ₩38,367 | ₩38,661 | -3.28% | 2.2만 |
|---|
| 2026.02.10 | ₩39,584 | ₩39,896 | ₩39,477 | ₩39,724 | +0.35% | 1.1만 |
|---|
| 2026.02.09 | ₩39,277 | ₩39,515 | ₩38,795 | ₩39,357 | +0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩38,340 | ₩39,041 | ₩38,247 | ₩38,889 | +1.43% | 1.4만 |
|---|
| 2026.02.05 | ₩38,501 | ₩38,956 | ₩38,060 | ₩38,060 | -1.15% | 2.2만 |
|---|
| 2026.02.04 | ₩39,985 | ₩39,985 | ₩38,782 | ₩39,055 | -2.33% | 1.8만 |
|---|
| 2026.02.03 | ₩40,935 | ₩41,055 | ₩39,794 | ₩39,932 | -2.45% | 2.4만 |
|---|
| 2026.02.02 | ₩40,641 | ₩41,229 | ₩40,338 | ₩40,948 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩40,788 | ₩41,260 | ₩40,467 | ₩40,560 | -0.56% | 1.8만 |
|---|
| 2026.01.29 | ₩42,299 | ₩42,392 | ₩41,135 | ₩41,537 | -1.80% | 2.5만 |
|---|
| 2026.01.28 | ₩42,794 | ₩42,794 | ₩42,152 | ₩42,299 | -1.16% | 2.8만 |
|---|
| 2026.01.27 | ₩42,780 | ₩42,780 | ₩42,205 | ₩42,593 | -0.44% | 4.6만 |
|---|
| 2026.01.26 | ₩41,938 | ₩42,633 | ₩41,938 | ₩42,473 | +1.28% | 2.1만 |
|---|
| 2026.01.23 | ₩41,898 | ₩42,138 | ₩41,610 | ₩41,938 | +0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩41,149 | ₩41,791 | ₩41,149 | ₩41,483 | +0.81% | 5.3만 |
|---|
| 2026.01.21 | ₩41,229 | ₩41,229 | ₩40,427 | ₩40,921 | -0.75% | 2.8만 |
|---|
| 2026.01.20 | ₩41,149 | ₩41,836 | ₩40,788 | ₩41,015 | -0.32% | 3.3만 |
|---|
| 2026.01.16 | ₩42,272 | ₩42,312 | ₩41,700 | ₩41,757 | -1.22% | 1.4만 |
|---|
| 2026.01.15 | ₩41,991 | ₩42,419 | ₩41,951 | ₩41,951 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩42,593 | ₩42,593 | ₩41,523 | ₩41,911 | -1.60% | 3.7만 |
|---|
| 2026.01.13 | ₩42,753 | ₩42,767 | ₩41,991 | ₩42,205 | -1.28% | 5.4만 |
|---|
| 2026.01.12 | ₩42,339 | ₩42,753 | ₩42,142 | ₩42,740 | +0.95% | 3.4만 |
|---|
| 2026.01.09 | ₩42,299 | ₩42,497 | ₩41,951 | ₩42,486 | +0.44% | 3.7만 |
|---|
| 2026.01.08 | ₩42,178 | ₩42,178 | ₩41,710 | ₩41,931 | -0.59% | 2.5만 |
|---|
| 2026.01.07 | ₩42,366 | ₩42,499 | ₩41,724 | ₩41,998 | -0.87% | 2.9만 |
|---|
| 2026.01.06 | ₩41,684 | ₩42,259 | ₩41,483 | ₩41,964 | +0.67% | 2.4만 |
|---|
| 2026.01.05 | ₩41,309 | ₩41,617 | ₩41,027 | ₩41,456 | +0.36% | 4.1만 |
|---|
| 2026.01.02 | ₩40,975 | ₩40,975 | ₩40,052 | ₩40,172 | -1.96% | 1.9만 |
|---|
| 2025.12.31 | ₩40,226 | ₩40,226 | ₩39,711 | ₩39,972 | -0.63% | 8.9천 |
|---|
| 2025.12.30 | ₩40,186 | ₩40,398 | ₩39,490 | ₩40,066 | -0.30% | 1만 |
|---|
| 2025.12.29 | ₩39,718 | ₩40,279 | ₩39,536 | ₩39,704 | -0.03% | 4.5만 |
|---|
| 2025.12.26 | ₩39,785 | ₩39,999 | ₩39,486 | ₩39,724 | -0.15% | 4만 |
|---|
| 2025.12.24 | ₩40,961 | ₩41,209 | ₩40,841 | ₩41,209 | +0.60% | 5.9천 |
|---|
| 2025.12.23 | ₩40,814 | ₩40,814 | ₩40,493 | ₩40,520 | -0.72% | 1.1만 |
|---|
| 2025.12.22 | ₩40,774 | ₩40,921 | ₩40,330 | ₩40,627 | -0.36% | 1.3만 |
|---|
| 2025.12.19 | ₩40,560 | ₩40,560 | ₩39,892 | ₩40,239 | -0.79% | 8.5천 |
|---|
| 2025.12.18 | ₩39,383 | ₩40,373 | ₩39,383 | ₩40,059 | +1.71% | 3만 |
|---|
| 2025.12.17 | ₩39,852 | ₩39,985 | ₩39,277 | ₩39,277 | -1.44% | 2.8만 |
|---|
| 2025.12.16 | ₩39,678 | ₩39,852 | ₩39,310 | ₩39,852 | +0.44% | 8천 |
|---|
| 2025.12.15 | ₩40,119 | ₩40,386 | ₩39,718 | ₩39,718 | -1.00% | 1만 |
|---|
| 2025.12.12 | ₩40,641 | ₩40,774 | ₩39,918 | ₩40,079 | -1.38% | 1.4만 |
|---|
| 2025.12.11 | ₩40,694 | ₩40,721 | ₩40,413 | ₩40,614 | -0.20% | 1.6만 |
|---|
| 2025.12.10 | ₩40,427 | ₩40,707 | ₩40,074 | ₩40,360 | -0.17% | 1.5만 |
|---|
| 2025.12.09 | ₩39,934 | ₩40,547 | ₩39,865 | ₩40,400 | +1.17% | 3만 |
|---|
| 2025.12.08 | ₩39,825 | ₩40,106 | ₩39,825 | ₩39,999 | +0.44% | 7.3천 |
|---|
| 2025.12.05 | ₩39,785 | ₩39,932 | ₩39,758 | ₩39,811 | +0.07% | 5.4천 |
|---|
| 2025.12.04 | ₩39,446 | ₩39,716 | ₩39,317 | ₩39,618 | +0.43% | 1.3만 |
|---|
| 2025.12.03 | ₩39,531 | ₩39,745 | ₩39,103 | ₩39,731 | +0.51% | 1.8만 |
|---|
| 2025.12.02 | ₩39,129 | ₩39,624 | ₩39,037 | ₩39,410 | +0.72% | 9.7천 |
|---|
| 2025.12.01 | ₩38,902 | ₩39,170 | ₩38,490 | ₩38,974 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩38,514 | ₩39,076 | ₩38,514 | ₩39,009 | +1.28% | 6.5천 |
|---|
| 2025.11.26 | ₩38,287 | ₩38,581 | ₩38,086 | ₩38,581 | +0.77% | 8.3천 |
|---|
| 2025.11.25 | ₩37,966 | ₩38,245 | ₩37,792 | ₩38,097 | +0.35% | 6.2천 |
|---|
| 2025.11.24 | ₩37,444 | ₩38,033 | ₩37,444 | ₩37,872 | +1.14% | 6.1천 |
|---|
| 2025.11.21 | ₩37,257 | ₩37,658 | ₩36,535 | ₩37,434 | +0.47% | 1.3만 |
|---|
| 2025.11.20 | ₩37,872 | ₩38,235 | ₩36,762 | ₩36,762 | -2.93% | 1.5만 |
|---|
| 2025.11.19 | ₩37,732 | ₩38,126 | ₩37,337 | ₩37,444 | -0.76% | 2.2만 |
|---|
| 2025.11.18 | ₩37,565 | ₩38,150 | ₩37,498 | ₩37,725 | +0.43% | 2.8만 |
|---|
| 2025.11.17 | ₩38,849 | ₩39,036 | ₩38,073 | ₩38,314 | -1.38% | 2만 |
|---|
| 2025.11.14 | ₩38,909 | ₩39,370 | ₩38,822 | ₩38,869 | -0.10% | 9.2천 |
|---|
| 2025.11.13 | ₩39,731 | ₩39,798 | ₩39,076 | ₩39,196 | -1.35% | 1.3만 |
|---|
| 2025.11.12 | ₩39,089 | ₩39,988 | ₩39,089 | ₩39,771 | +1.74% | 2.5만 |
|---|
| 2025.11.11 | ₩39,196 | ₩39,383 | ₩38,902 | ₩39,383 | +0.48% | 3.9만 |
|---|
| 2025.11.10 | ₩39,277 | ₩39,277 | ₩38,715 | ₩39,089 | -0.48% | 1.4만 |
|---|
| 2025.11.07 | ₩37,712 | ₩38,570 | ₩37,712 | ₩38,561 | +2.25% | 1.5만 |
|---|
| 2025.11.06 | ₩38,354 | ₩38,688 | ₩37,835 | ₩38,033 | -0.84% | 1.6만 |
|---|
| 2025.11.05 | ₩38,193 | ₩38,701 | ₩38,102 | ₩38,534 | +0.89% | 8.2천 |
|---|
| 2025.11.04 | ₩38,260 | ₩38,875 | ₩37,967 | ₩38,100 | -0.42% | 6.5만 |
|---|
| 2025.11.03 | ₩38,728 | ₩39,357 | ₩38,728 | ₩39,143 | +1.07% | 7.9천 |
|---|
| 2025.10.31 | ₩38,514 | ₩38,889 | ₩38,474 | ₩38,701 | +0.49% | 1.2만 |
|---|
| 2025.10.30 | ₩38,768 | ₩39,129 | ₩38,554 | ₩38,554 | -0.55% | 2.4만 |
|---|
| 2025.10.29 | ₩39,758 | ₩39,758 | ₩38,942 | ₩39,103 | -1.65% | 1.2만 |
|---|
| 2025.10.28 | ₩39,785 | ₩39,785 | ₩38,929 | ₩39,277 | -1.28% | 9.4천 |
|---|
| 2025.10.27 | ₩39,691 | ₩39,691 | ₩39,196 | ₩39,544 | -0.37% | 3.4만 |
|---|
| 2025.10.24 | ₩39,143 | ₩39,290 | ₩38,808 | ₩39,156 | +0.03% | 3.3만 |
|---|
| 2025.10.23 | ₩38,207 | ₩39,036 | ₩38,207 | ₩38,835 | +1.65% | 9.2천 |
|---|
| 2025.10.22 | ₩38,782 | ₩38,901 | ₩38,193 | ₩38,327 | -1.17% | 1.2만 |
|---|
| 2025.10.21 | ₩38,849 | ₩39,042 | ₩38,367 | ₩38,849 | 0.00% | 3.7만 |
|---|
| 2025.10.20 | ₩38,487 | ₩38,953 | ₩38,126 | ₩38,768 | +0.73% | 1.8만 |
|---|
| 2025.10.17 | ₩38,688 | ₩38,956 | ₩38,113 | ₩38,394 | -0.76% | 1.8만 |
|---|
| 2025.10.16 | ₩39,250 | ₩39,437 | ₩38,481 | ₩38,608 | -1.64% | 1.5만 |
|---|
| 2025.10.15 | ₩39,557 | ₩39,557 | ₩38,893 | ₩39,091 | -1.18% | 1.7만 |
|---|
| 2025.10.14 | ₩39,183 | ₩39,544 | ₩38,450 | ₩39,437 | +0.65% | 3.5만 |
|---|
| 2025.10.13 | ₩39,571 | ₩39,571 | ₩38,808 | ₩39,383 | -0.47% | 2.7만 |
|---|
| 2025.10.10 | ₩40,119 | ₩40,199 | ₩38,385 | ₩38,554 | -3.90% | 3.9만 |
|---|