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 | ₩37,350 | ₩38,041 | ₩37,350 | ₩37,902 | +1.48% | 3.7천 |
| 2026.10.08 | ₩37,597 | ₩37,597 | ₩37,162 | ₩37,310 | -0.76% | 5.2천 |
| 2026.10.07 | ₩37,483 | ₩37,483 | ₩37,269 | ₩37,334 | -0.40% | 9천 |
| 2026.10.06 | ₩38,526 | ₩38,633 | ₩37,991 | ₩37,991 | -1.39% | 1.5만 |
| 2026.10.05 | ₩38,412 | ₩38,633 | ₩38,219 | ₩38,621 | +0.54% | 6.6천 |
| 2026.10.02 | ₩37,978 | ₩39,141 | ₩37,965 | ₩38,503 | +1.38% | 1.5만 |
| 2026.10.01 | ₩38,259 | ₩38,446 | ₩38,071 | ₩38,173 | -0.22% | 5.7천 |
| 2026.09.30 | ₩37,510 | ₩38,432 | ₩37,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,178 |
| +1.78% |
| 1.5만 |
| 2026.09.29 | ₩36,908 | ₩37,965 | ₩36,908 | ₩37,669 | +2.06% | 9.1천 |
|---|
| 2026.09.28 | ₩37,764 | ₩37,898 | ₩37,523 | ₩37,644 | -0.32% | 6.1천 |
|---|
| 2026.09.25 | ₩38,555 | ₩38,555 | ₩38,005 | ₩38,173 | -0.99% | 6.3천 |
|---|
| 2026.09.24 | ₩38,112 | ₩38,419 | ₩38,098 | ₩38,172 | +0.16% | 2.1천 |
|---|
| 2026.09.23 | ₩38,887 | ₩39,228 | ₩38,232 | ₩38,232 | -1.68% | 4.2천 |
|---|
| 2026.09.22 | ₩39,384 | ₩39,384 | ₩38,379 | ₩39,114 | -0.69% | 7.2천 |
|---|
| 2026.09.21 | ₩37,858 | ₩38,860 | ₩37,858 | ₩38,747 | +2.35% | 3.7천 |
|---|
| 2026.09.18 | ₩37,791 | ₩38,058 | ₩37,791 | ₩38,031 | +0.64% | 2.1천 |
|---|
| 2026.09.17 | ₩38,245 | ₩38,499 | ₩38,245 | ₩38,300 | +0.14% | 8.7천 |
|---|
| 2026.09.16 | ₩38,272 | ₩38,285 | ₩37,604 | ₩37,811 | -1.21% | 5.6천 |
|---|
| 2026.09.15 | ₩37,711 | ₩38,144 | ₩37,711 | ₩37,931 | +0.58% | 6.6천 |
|---|
| 2026.09.14 | ₩37,430 | ₩38,626 | ₩37,430 | ₩38,493 | +2.84% | 9천 |
|---|
| 2026.09.11 | ₩37,898 | ₩38,300 | ₩37,898 | ₩38,192 | +0.78% | 6.9천 |
|---|
| 2026.09.10 | ₩38,392 | ₩38,392 | ₩37,701 | ₩37,701 | -1.80% | 6천 |
|---|
| 2026.09.09 | ₩38,366 | ₩38,566 | ₩38,165 | ₩38,312 | -0.14% | 4.5천 |
|---|
| 2026.09.08 | ₩39,007 | ₩39,061 | ₩38,613 | ₩38,633 | -0.96% | 9.6천 |
|---|
| 2026.09.04 | ₩39,007 | ₩39,148 | ₩39,007 | ₩39,148 | +0.36% | 2천 |
|---|
| 2026.09.03 | ₩39,114 | ₩39,208 | ₩38,888 | ₩39,208 | +0.24% | 2만 |
|---|
| 2026.09.02 | ₩39,301 | ₩39,301 | ₩38,807 | ₩39,094 | -0.53% | 7.2천 |
|---|
| 2026.09.01 | ₩39,034 | ₩39,261 | ₩38,406 | ₩38,767 | -0.68% | 1.4만 |
|---|
| 2026.08.31 | ₩38,767 | ₩39,395 | ₩38,767 | ₩39,395 | +1.62% | 4.5천 |
|---|
| 2026.08.28 | ₩39,328 | ₩39,622 | ₩38,914 | ₩39,315 | -0.03% | 1만 |
|---|
| 2026.08.27 | ₩39,141 | ₩39,809 | ₩39,141 | ₩39,669 | +1.35% | 7.1천 |
|---|
| 2026.08.26 | ₩38,620 | ₩39,138 | ₩38,620 | ₩39,007 | +1.00% | 5천 |
|---|
| 2026.08.25 | ₩38,499 | ₩39,061 | ₩38,499 | ₩39,061 | +1.46% | 2.3만 |
|---|
| 2026.08.24 | ₩38,700 | ₩38,920 | ₩38,366 | ₩38,593 | -0.28% | 9.5천 |
|---|
| 2026.08.21 | ₩38,513 | ₩38,900 | ₩38,513 | ₩38,820 | +0.80% | 1.4만 |
|---|
| 2026.08.20 | ₩38,392 | ₩38,747 | ₩38,392 | ₩38,486 | +0.24% | 4.6천 |
|---|
| 2026.08.19 | ₩38,686 | ₩39,121 | ₩38,686 | ₩38,927 | +0.62% | 6.5천 |
|---|
| 2026.08.18 | ₩38,740 | ₩39,341 | ₩38,740 | ₩38,967 | +0.59% | 6.3천 |
|---|
| 2026.08.17 | ₩40,103 | ₩40,103 | ₩38,967 | ₩39,308 | -1.98% | 1만 |
|---|
| 2026.08.14 | ₩40,304 | ₩40,625 | ₩40,037 | ₩40,077 | -0.56% | 6.1천 |
|---|
| 2026.08.13 | ₩40,023 | ₩40,304 | ₩39,930 | ₩40,264 | +0.60% | 2.7만 |
|---|
| 2026.08.12 | ₩39,582 | ₩39,803 | ₩39,435 | ₩39,638 | +0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩38,954 | ₩39,542 | ₩38,887 | ₩39,359 | +1.04% | 1.2만 |
|---|
| 2026.08.10 | ₩39,448 | ₩39,903 | ₩39,448 | ₩39,799 | +0.89% | 1.3만 |
|---|
| 2026.08.07 | ₩40,103 | ₩40,304 | ₩39,943 | ₩40,050 | -0.13% | 5.4천 |
|---|
| 2026.08.06 | ₩40,023 | ₩40,304 | ₩39,796 | ₩39,975 | -0.12% | 7천 |
|---|
| 2026.08.05 | ₩41,427 | ₩41,427 | ₩40,391 | ₩40,411 | -2.45% | 7.8천 |
|---|
| 2026.08.04 | ₩39,729 | ₩41,066 | ₩39,729 | ₩40,845 | +2.81% | 2.7만 |
|---|
| 2026.08.03 | ₩39,930 | ₩39,930 | ₩39,422 | ₩39,857 | -0.18% | 1.4만 |
|---|
| 2026.07.31 | ₩38,900 | ₩39,288 | ₩38,900 | ₩39,232 | +0.85% | 3.6천 |
|---|
| 2026.07.30 | ₩38,773 | ₩38,982 | ₩38,686 | ₩38,982 | +0.54% | 6.7천 |
|---|
| 2026.07.29 | ₩39,435 | ₩39,823 | ₩38,820 | ₩38,855 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩39,742 | ₩39,841 | ₩39,424 | ₩39,742 | 0.00% | 9.7천 |
|---|
| 2026.07.27 | ₩39,609 | ₩40,130 | ₩39,609 | ₩40,077 | +1.18% | 2만 |
|---|
| 2026.07.24 | ₩39,996 | ₩40,037 | ₩39,702 | ₩39,799 | -0.49% | 8.3천 |
|---|
| 2026.07.23 | ₩39,368 | ₩39,756 | ₩39,355 | ₩39,395 | +0.07% | 5.6천 |
|---|
| 2026.07.22 | ₩40,063 | ₩40,531 | ₩39,958 | ₩39,958 | -0.26% | 8.1천 |
|---|
| 2026.07.21 | ₩41,200 | ₩41,200 | ₩40,605 | ₩40,728 | -1.15% | 6.1천 |
|---|
| 2026.07.20 | ₩40,170 | ₩40,451 | ₩40,170 | ₩40,204 | +0.08% | 2.4천 |
|---|
| 2026.07.17 | ₩39,208 | ₩40,371 | ₩39,208 | ₩40,224 | +2.59% | 5.4천 |
|---|
| 2026.07.16 | ₩40,899 | ₩41,053 | ₩40,411 | ₩40,472 | -1.04% | 8천 |
|---|
| 2026.07.15 | ₩41,307 | ₩41,373 | ₩41,099 | ₩41,261 | -0.11% | 5.1천 |
|---|
| 2026.07.14 | ₩41,413 | ₩41,413 | ₩40,901 | ₩40,904 | -1.23% | 3.6천 |
|---|
| 2026.07.13 | ₩40,130 | ₩40,825 | ₩40,130 | ₩40,745 | +1.53% | 3.4천 |
|---|
| 2026.07.10 | ₩41,320 | ₩41,427 | ₩40,839 | ₩40,912 | -0.99% | 5.1천 |
|---|
| 2026.07.09 | ₩40,371 | ₩41,507 | ₩40,371 | ₩41,253 | +2.19% | 1.2만 |
|---|
| 2026.07.08 | ₩40,872 | ₩40,872 | ₩40,264 | ₩40,654 | -0.53% | 3.7천 |
|---|
| 2026.07.07 | ₩41,788 | ₩41,788 | ₩40,946 | ₩41,118 | -1.60% | 9.8천 |
|---|
| 2026.07.06 | ₩41,694 | ₩42,149 | ₩41,694 | ₩42,030 | +0.80% | 1.5만 |
|---|
| 2026.07.02 | ₩41,975 | ₩42,075 | ₩40,919 | ₩40,999 | -2.32% | 8.7천 |
|---|
| 2026.07.01 | ₩40,518 | ₩41,560 | ₩40,518 | ₩41,226 | +1.75% | 9.6천 |
|---|
| 2026.06.30 | ₩39,087 | ₩40,618 | ₩39,087 | ₩40,609 | +3.89% | 1.6만 |
|---|
| 2026.06.29 | ₩38,874 | ₩39,877 | ₩38,874 | ₩39,851 | +2.51% | 1.5만 |
|---|
| 2026.06.26 | ₩38,606 | ₩38,968 | ₩36,882 | ₩38,968 | +0.94% | 8.1천 |
|---|
| 2026.06.25 | ₩38,700 | ₩38,700 | ₩38,406 | ₩38,553 | -0.38% | 4.1천 |
|---|
| 2026.06.24 | ₩39,622 | ₩39,622 | ₩38,379 | ₩38,767 | -2.16% | 9.7천 |
|---|
| 2026.06.23 | ₩37,938 | ₩38,967 | ₩37,938 | ₩38,700 | +2.01% | 1.3만 |
|---|
| 2026.06.22 | ₩39,181 | ₩39,569 | ₩39,087 | ₩39,194 | +0.03% | 6.1천 |
|---|
| 2026.06.18 | ₩40,057 | ₩40,057 | ₩39,542 | ₩39,836 | -0.55% | 1.2만 |
|---|
| 2026.06.17 | ₩39,890 | ₩40,210 | ₩39,221 | ₩39,408 | -1.21% | 1.4만 |
|---|
| 2026.06.16 | ₩40,598 | ₩40,859 | ₩40,102 | ₩40,102 | -1.22% | 8.2천 |
|---|
| 2026.06.15 | ₩40,197 | ₩41,106 | ₩40,197 | ₩40,812 | +1.53% | 1.9만 |
|---|
| 2026.06.12 | ₩40,371 | ₩40,758 | ₩40,157 | ₩40,704 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩39,034 | ₩40,585 | ₩39,034 | ₩40,558 | +3.90% | 9.6천 |
|---|
| 2026.06.10 | ₩39,689 | ₩39,816 | ₩38,459 | ₩39,128 | -1.41% | 5.6천 |
|---|
| 2026.06.09 | ₩40,732 | ₩40,732 | ₩38,680 | ₩39,543 | -2.92% | 1.7만 |
|---|
| 2026.06.08 | ₩40,745 | ₩40,745 | ₩40,010 | ₩40,157 | -1.44% | 2.8만 |
|---|
| 2026.06.05 | ₩41,333 | ₩41,333 | ₩39,502 | ₩39,502 | -4.43% | 1만 |
|---|
| 2026.06.04 | ₩41,440 | ₩42,147 | ₩41,440 | ₩41,788 | +0.84% | 1만 |
|---|
| 2026.06.03 | ₩42,233 | ₩42,233 | ₩41,574 | ₩41,587 | -1.53% | 1.9만 |
|---|
| 2026.06.02 | ₩43,125 | ₩43,125 | ₩42,028 | ₩42,670 | -1.05% | 2.5만 |
|---|
| 2026.06.01 | ₩42,884 | ₩43,472 | ₩42,884 | ₩43,472 | +1.37% | 7.5천 |
|---|
| 2026.05.29 | ₩43,125 | ₩43,793 | ₩43,125 | ₩43,739 | +1.43% | 1.7만 |
|---|
| 2026.05.28 | ₩41,881 | ₩43,098 | ₩41,881 | ₩43,098 | +2.90% | 2.9만 |
|---|
| 2026.05.27 | ₩42,603 | ₩42,603 | ₩42,109 | ₩42,157 | -1.05% | 7.4천 |
|---|
| 2026.05.26 | ₩42,109 | ₩42,399 | ₩41,758 | ₩42,349 | +0.57% | 2.4만 |
|---|
| 2026.05.22 | ₩40,932 | ₩41,828 | ₩40,932 | ₩41,629 | +1.70% | 1.7만 |
|---|
| 2026.05.21 | ₩41,106 | ₩41,240 | ₩40,692 | ₩41,053 | -0.13% | 6.3천 |
|---|
| 2026.05.20 | ₩40,424 | ₩41,133 | ₩40,250 | ₩41,093 | +1.65% | 5.1천 |
|---|
| 2026.05.19 | ₩40,959 | ₩40,959 | ₩40,077 | ₩40,478 | -1.17% | 1.9만 |
|---|
| 2026.05.18 | ₩40,598 | ₩40,598 | ₩39,729 | ₩40,297 | -0.74% | 5천 |
|---|
| 2026.05.15 | ₩40,451 | ₩40,907 | ₩40,103 | ₩40,317 | -0.33% | 1.5만 |
|---|
| 2026.05.14 | ₩40,411 | ₩40,946 | ₩40,291 | ₩40,812 | +0.99% | 1.2만 |
|---|
| 2026.05.13 | ₩40,778 | ₩40,778 | ₩40,212 | ₩40,685 | -0.23% | 6.1만 |
|---|
| 2026.05.12 | ₩41,400 | ₩41,748 | ₩40,531 | ₩41,196 | -0.49% | 1.6만 |
|---|
| 2026.05.11 | ₩42,142 | ₩42,270 | ₩41,708 | ₩41,808 | -0.79% | 1.1만 |
|---|
| 2026.05.08 | ₩41,734 | ₩42,429 | ₩41,694 | ₩42,142 | +0.98% | 1.6만 |
|---|
| 2026.05.07 | ₩41,440 | ₩41,654 | ₩40,732 | ₩41,547 | +0.26% | 1.4만 |
|---|
| 2026.05.06 | ₩41,507 | ₩41,520 | ₩41,226 | ₩41,460 | -0.11% | 1.2만 |
|---|
| 2026.05.05 | ₩41,146 | ₩41,486 | ₩40,839 | ₩41,486 | +0.83% | 9.2천 |
|---|
| 2026.05.04 | ₩40,825 | ₩41,494 | ₩40,765 | ₩40,805 | -0.05% | 2.4만 |
|---|
| 2026.05.01 | ₩40,197 | ₩41,133 | ₩40,103 | ₩40,972 | +1.93% | 2.6만 |
|---|
| 2026.04.30 | ₩39,261 | ₩40,435 | ₩39,261 | ₩40,225 | +2.45% | 1.6만 |
|---|
| 2026.04.29 | ₩39,047 | ₩39,589 | ₩38,967 | ₩39,221 | +0.45% | 5.7천 |
|---|
| 2026.04.28 | ₩39,435 | ₩39,529 | ₩39,034 | ₩39,248 | -0.47% | 2.2만 |
|---|
| 2026.04.27 | ₩40,077 | ₩40,077 | ₩39,595 | ₩39,629 | -1.12% | 8.9천 |
|---|
| 2026.04.24 | ₩38,767 | ₩39,569 | ₩38,767 | ₩39,542 | +2.00% | 1.8만 |
|---|
| 2026.04.23 | ₩39,702 | ₩39,783 | ₩39,037 | ₩39,181 | -1.31% | 8.5천 |
|---|
| 2026.04.22 | ₩39,482 | ₩40,023 | ₩39,482 | ₩39,609 | +0.32% | 1.6만 |
|---|
| 2026.04.21 | ₩39,582 | ₩39,999 | ₩39,301 | ₩39,488 | -0.24% | 9.9천 |
|---|
| 2026.04.20 | ₩39,448 | ₩39,956 | ₩39,355 | ₩39,849 | +1.02% | 1.4만 |
|---|
| 2026.04.17 | ₩39,876 | ₩40,103 | ₩39,649 | ₩40,090 | +0.54% | 1.6만 |
|---|
| 2026.04.16 | ₩39,649 | ₩39,649 | ₩38,820 | ₩39,275 | -0.94% | 1.5만 |
|---|
| 2026.04.15 | ₩38,767 | ₩39,154 | ₩38,660 | ₩39,154 | +1.00% | 1만 |
|---|
| 2026.04.14 | ₩38,038 | ₩38,767 | ₩38,038 | ₩38,539 | +1.32% | 1.1만 |
|---|
| 2026.04.13 | ₩37,350 | ₩37,804 | ₩36,120 | ₩37,804 | +1.22% | 1.2만 |
|---|
| 2026.04.10 | ₩37,844 | ₩38,058 | ₩37,430 | ₩37,430 | -1.10% | 1.1만 |
|---|
| 2026.04.09 | ₩37,470 | ₩37,895 | ₩37,470 | ₩37,804 | +0.89% | 1만 |
|---|
| 2026.04.08 | ₩38,513 | ₩38,887 | ₩37,951 | ₩38,339 | -0.45% | 1.5만 |
|---|
| 2026.04.07 | ₩36,962 | ₩37,322 | ₩36,334 | ₩36,989 | +0.07% | 3.2만 |
|---|
| 2026.04.06 | ₩37,564 | ₩37,577 | ₩37,002 | ₩37,323 | -0.64% | 1.2만 |
|---|
| 2026.04.02 | ₩36,187 | ₩36,836 | ₩36,187 | ₩36,721 | +1.48% | 4.1천 |
|---|
| 2026.04.01 | ₩37,015 | ₩37,176 | ₩36,093 | ₩36,588 | -1.16% | 3.6만 |
|---|
| 2026.03.31 | ₩34,836 | ₩36,020 | ₩34,836 | ₩35,986 | +3.30% | 2.3만 |
|---|
| 2026.03.30 | ₩35,639 | ₩35,639 | ₩34,703 | ₩34,917 | -2.03% | 2만 |
|---|
| 2026.03.27 | ₩36,574 | ₩36,574 | ₩35,278 | ₩35,438 | -3.11% | 2.3만 |
|---|
| 2026.03.26 | ₩37,296 | ₩37,416 | ₩37,015 | ₩37,136 | -0.43% | 1.1만 |
|---|
| 2026.03.25 | ₩37,216 | ₩37,577 | ₩37,156 | ₩37,216 | 0.00% | 1.3만 |
|---|
| 2026.03.24 | ₩37,804 | ₩37,804 | ₩36,895 | ₩37,122 | -1.80% | 8.8천 |
|---|
| 2026.03.23 | ₩37,617 | ₩38,112 | ₩37,537 | ₩37,804 | +0.50% | 1.7만 |
|---|
| 2026.03.20 | ₩38,486 | ₩38,486 | ₩37,483 | ₩37,597 | -2.31% | 1.2만 |
|---|
| 2026.03.19 | ₩37,764 | ₩38,352 | ₩37,751 | ₩38,205 | +1.17% | 3.1만 |
|---|
| 2026.03.18 | ₩38,566 | ₩38,660 | ₩38,045 | ₩38,165 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩38,432 | ₩38,701 | ₩38,366 | ₩38,406 | -0.07% | 1.4만 |
|---|
| 2026.03.16 | ₩37,430 | ₩37,898 | ₩37,430 | ₩37,550 | +0.32% | 3만 |
|---|
| 2026.03.13 | ₩37,390 | ₩37,724 | ₩37,056 | ₩37,229 | -0.43% | 6.8천 |
|---|
| 2026.03.12 | ₩37,831 | ₩37,898 | ₩37,056 | ₩37,149 | -1.80% | 2.6만 |
|---|
| 2026.03.11 | ₩37,717 | ₩38,120 | ₩37,625 | ₩37,751 | +0.09% | 2.3만 |
|---|
| 2026.03.10 | ₩38,386 | ₩38,438 | ₩38,082 | ₩38,219 | -0.44% | 1.5만 |
|---|
| 2026.03.09 | ₩38,058 | ₩39,007 | ₩37,911 | ₩38,713 | +1.72% | 3.7만 |
|---|
| 2026.03.06 | ₩38,740 | ₩39,315 | ₩38,740 | ₩39,168 | +1.10% | 4.6만 |
|---|
| 2026.03.05 | ₩39,341 | ₩39,970 | ₩38,780 | ₩39,275 | -0.17% | 3.3만 |
|---|
| 2026.03.04 | ₩38,513 | ₩38,767 | ₩38,178 | ₩38,646 | +0.35% | 5.5만 |
|---|
| 2026.03.03 | ₩38,165 | ₩38,165 | ₩36,935 | ₩37,818 | -0.91% | 12.3만 |
|---|
| 2026.03.02 | ₩36,681 | ₩38,098 | ₩36,681 | ₩38,085 | +3.83% | 4.4만 |
|---|
| 2026.02.27 | ₩36,414 | ₩36,548 | ₩36,213 | ₩36,548 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩37,029 | ₩37,283 | ₩36,467 | ₩36,908 | -0.32% | 7.9천 |
|---|
| 2026.02.25 | ₩36,681 | ₩36,855 | ₩36,441 | ₩36,655 | -0.07% | 4.6만 |
|---|
| 2026.02.24 | ₩36,588 | ₩37,229 | ₩36,294 | ₩36,761 | +0.47% | 6.1만 |
|---|
| 2026.02.23 | ₩37,644 | ₩38,098 | ₩36,815 | ₩37,002 | -1.70% | 2.7만 |
|---|
| 2026.02.20 | ₩37,136 | ₩38,325 | ₩37,136 | ₩37,684 | +1.48% | 1.1만 |
|---|
| 2026.02.19 | ₩37,697 | ₩37,898 | ₩37,430 | ₩37,617 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩37,737 | ₩38,219 | ₩37,183 | ₩37,657 | -0.21% | 2.9만 |
|---|
| 2026.02.17 | ₩37,724 | ₩37,898 | ₩37,216 | ₩37,818 | +0.25% | 1.4만 |
|---|
| 2026.02.13 | ₩38,098 | ₩38,272 | ₩37,886 | ₩37,886 | -0.56% | 8.6천 |
|---|
| 2026.02.12 | ₩38,085 | ₩38,406 | ₩37,283 | ₩37,483 | -1.58% | 3.4만 |
|---|
| 2026.02.11 | ₩39,956 | ₩39,956 | ₩38,352 | ₩38,646 | -3.28% | 2.2만 |
|---|
| 2026.02.10 | ₩39,569 | ₩39,880 | ₩39,462 | ₩39,709 | +0.35% | 1.1만 |
|---|
| 2026.02.09 | ₩39,261 | ₩39,499 | ₩38,780 | ₩39,341 | +0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩38,325 | ₩39,026 | ₩38,232 | ₩38,874 | +1.43% | 1.4만 |
|---|
| 2026.02.05 | ₩38,486 | ₩38,940 | ₩38,045 | ₩38,045 | -1.15% | 2.2만 |
|---|
| 2026.02.04 | ₩39,970 | ₩39,970 | ₩38,767 | ₩39,039 | -2.33% | 1.8만 |
|---|
| 2026.02.03 | ₩40,919 | ₩41,039 | ₩39,779 | ₩39,916 | -2.45% | 2.4만 |
|---|
| 2026.02.02 | ₩40,625 | ₩41,213 | ₩40,323 | ₩40,932 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩40,772 | ₩41,244 | ₩40,451 | ₩40,545 | -0.56% | 1.8만 |
|---|
| 2026.01.29 | ₩42,282 | ₩42,376 | ₩41,119 | ₩41,520 | -1.80% | 2.5만 |
|---|
| 2026.01.28 | ₩42,777 | ₩42,777 | ₩42,135 | ₩42,282 | -1.16% | 2.8만 |
|---|
| 2026.01.27 | ₩42,764 | ₩42,764 | ₩42,189 | ₩42,576 | -0.44% | 4.6만 |
|---|
| 2026.01.26 | ₩41,921 | ₩42,617 | ₩41,921 | ₩42,456 | +1.28% | 2.1만 |
|---|
| 2026.01.23 | ₩41,881 | ₩42,122 | ₩41,594 | ₩41,921 | +0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩41,133 | ₩41,774 | ₩41,133 | ₩41,467 | +0.81% | 5.3만 |
|---|
| 2026.01.21 | ₩41,213 | ₩41,213 | ₩40,411 | ₩40,905 | -0.75% | 2.8만 |
|---|
| 2026.01.20 | ₩41,133 | ₩41,820 | ₩40,772 | ₩40,999 | -0.32% | 3.3만 |
|---|
| 2026.01.16 | ₩42,256 | ₩42,296 | ₩41,683 | ₩41,741 | -1.22% | 1.4만 |
|---|
| 2026.01.15 | ₩41,975 | ₩42,403 | ₩41,935 | ₩41,935 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩42,576 | ₩42,576 | ₩41,507 | ₩41,895 | -1.60% | 3.7만 |
|---|
| 2026.01.13 | ₩42,737 | ₩42,750 | ₩41,975 | ₩42,189 | -1.28% | 5.4만 |
|---|
| 2026.01.12 | ₩42,322 | ₩42,737 | ₩42,126 | ₩42,723 | +0.95% | 3.4만 |
|---|
| 2026.01.09 | ₩42,282 | ₩42,480 | ₩41,935 | ₩42,470 | +0.44% | 3.7만 |
|---|
| 2026.01.08 | ₩42,162 | ₩42,162 | ₩41,694 | ₩41,915 | -0.59% | 2.5만 |
|---|
| 2026.01.07 | ₩42,349 | ₩42,483 | ₩41,708 | ₩41,982 | -0.87% | 2.9만 |
|---|
| 2026.01.06 | ₩41,667 | ₩42,242 | ₩41,467 | ₩41,948 | +0.67% | 2.4만 |
|---|
| 2026.01.05 | ₩41,293 | ₩41,601 | ₩41,011 | ₩41,440 | +0.36% | 4.1만 |
|---|
| 2026.01.02 | ₩40,959 | ₩40,959 | ₩40,037 | ₩40,157 | -1.96% | 1.9만 |
|---|
| 2025.12.31 | ₩40,210 | ₩40,210 | ₩39,696 | ₩39,956 | -0.63% | 8.9천 |
|---|
| 2025.12.30 | ₩40,170 | ₩40,383 | ₩39,475 | ₩40,050 | -0.30% | 1만 |
|---|
| 2025.12.29 | ₩39,702 | ₩40,264 | ₩39,521 | ₩39,689 | -0.03% | 4.5만 |
|---|
| 2025.12.26 | ₩39,769 | ₩39,983 | ₩39,471 | ₩39,709 | -0.15% | 4만 |
|---|
| 2025.12.24 | ₩40,946 | ₩41,193 | ₩40,825 | ₩41,193 | +0.60% | 5.9천 |
|---|
| 2025.12.23 | ₩40,799 | ₩40,799 | ₩40,478 | ₩40,504 | -0.72% | 1.1만 |
|---|
| 2025.12.22 | ₩40,758 | ₩40,905 | ₩40,315 | ₩40,611 | -0.36% | 1.3만 |
|---|
| 2025.12.19 | ₩40,545 | ₩40,545 | ₩39,876 | ₩40,224 | -0.79% | 8.5천 |
|---|
| 2025.12.18 | ₩39,368 | ₩40,357 | ₩39,368 | ₩40,043 | +1.71% | 3만 |
|---|
| 2025.12.17 | ₩39,836 | ₩39,970 | ₩39,261 | ₩39,261 | -1.44% | 2.8만 |
|---|
| 2025.12.16 | ₩39,662 | ₩39,836 | ₩39,295 | ₩39,836 | +0.44% | 8천 |
|---|
| 2025.12.15 | ₩40,103 | ₩40,371 | ₩39,702 | ₩39,702 | -1.00% | 1만 |
|---|
| 2025.12.12 | ₩40,625 | ₩40,758 | ₩39,903 | ₩40,063 | -1.38% | 1.4만 |
|---|
| 2025.12.11 | ₩40,678 | ₩40,705 | ₩40,397 | ₩40,598 | -0.20% | 1.6만 |
|---|
| 2025.12.10 | ₩40,411 | ₩40,692 | ₩40,058 | ₩40,344 | -0.17% | 1.5만 |
|---|
| 2025.12.09 | ₩39,919 | ₩40,531 | ₩39,849 | ₩40,384 | +1.17% | 3만 |
|---|
| 2025.12.08 | ₩39,809 | ₩40,090 | ₩39,809 | ₩39,983 | +0.44% | 7.3천 |
|---|
| 2025.12.05 | ₩39,769 | ₩39,916 | ₩39,742 | ₩39,796 | +0.07% | 5.4천 |
|---|
| 2025.12.04 | ₩39,431 | ₩39,701 | ₩39,301 | ₩39,602 | +0.43% | 1.3만 |
|---|
| 2025.12.03 | ₩39,515 | ₩39,729 | ₩39,087 | ₩39,716 | +0.51% | 1.8만 |
|---|
| 2025.12.02 | ₩39,114 | ₩39,609 | ₩39,022 | ₩39,395 | +0.72% | 9.7천 |
|---|
| 2025.12.01 | ₩38,887 | ₩39,154 | ₩38,475 | ₩38,959 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩38,499 | ₩39,061 | ₩38,499 | ₩38,994 | +1.28% | 6.5천 |
|---|
| 2025.11.26 | ₩38,272 | ₩38,566 | ₩38,071 | ₩38,566 | +0.77% | 8.3천 |
|---|
| 2025.11.25 | ₩37,951 | ₩38,231 | ₩37,777 | ₩38,082 | +0.35% | 6.2천 |
|---|
| 2025.11.24 | ₩37,430 | ₩38,018 | ₩37,430 | ₩37,858 | +1.14% | 6.1천 |
|---|
| 2025.11.21 | ₩37,243 | ₩37,644 | ₩36,521 | ₩37,419 | +0.47% | 1.3만 |
|---|
| 2025.11.20 | ₩37,858 | ₩38,220 | ₩36,748 | ₩36,748 | -2.93% | 1.5만 |
|---|
| 2025.11.19 | ₩37,717 | ₩38,112 | ₩37,323 | ₩37,430 | -0.76% | 2.2만 |
|---|
| 2025.11.18 | ₩37,550 | ₩38,136 | ₩37,483 | ₩37,711 | +0.43% | 2.8만 |
|---|
| 2025.11.17 | ₩38,833 | ₩39,021 | ₩38,058 | ₩38,299 | -1.38% | 2만 |
|---|
| 2025.11.14 | ₩38,894 | ₩39,355 | ₩38,807 | ₩38,854 | -0.10% | 9.2천 |
|---|
| 2025.11.13 | ₩39,716 | ₩39,783 | ₩39,061 | ₩39,181 | -1.35% | 1.3만 |
|---|
| 2025.11.12 | ₩39,074 | ₩39,972 | ₩39,074 | ₩39,756 | +1.74% | 2.5만 |
|---|
| 2025.11.11 | ₩39,181 | ₩39,368 | ₩38,887 | ₩39,368 | +0.48% | 3.9만 |
|---|
| 2025.11.10 | ₩39,261 | ₩39,261 | ₩38,700 | ₩39,074 | -0.48% | 1.4만 |
|---|
| 2025.11.07 | ₩37,697 | ₩38,555 | ₩37,697 | ₩38,546 | +2.25% | 1.5만 |
|---|
| 2025.11.06 | ₩38,339 | ₩38,673 | ₩37,820 | ₩38,018 | -0.84% | 1.6만 |
|---|
| 2025.11.05 | ₩38,178 | ₩38,686 | ₩38,088 | ₩38,519 | +0.89% | 8.2천 |
|---|
| 2025.11.04 | ₩38,245 | ₩38,860 | ₩37,953 | ₩38,085 | -0.42% | 6.5만 |
|---|
| 2025.11.03 | ₩38,713 | ₩39,341 | ₩38,713 | ₩39,128 | +1.07% | 7.9천 |
|---|
| 2025.10.31 | ₩38,499 | ₩38,874 | ₩38,459 | ₩38,686 | +0.49% | 1.2만 |
|---|
| 2025.10.30 | ₩38,753 | ₩39,114 | ₩38,539 | ₩38,539 | -0.55% | 2.4만 |
|---|
| 2025.10.29 | ₩39,742 | ₩39,742 | ₩38,927 | ₩39,087 | -1.65% | 1.2만 |
|---|
| 2025.10.28 | ₩39,769 | ₩39,769 | ₩38,914 | ₩39,261 | -1.28% | 9.4천 |
|---|
| 2025.10.27 | ₩39,676 | ₩39,676 | ₩39,181 | ₩39,529 | -0.37% | 3.4만 |
|---|
| 2025.10.24 | ₩39,128 | ₩39,275 | ₩38,793 | ₩39,141 | +0.03% | 3.3만 |
|---|
| 2025.10.23 | ₩38,192 | ₩39,021 | ₩38,192 | ₩38,820 | +1.65% | 9.2천 |
|---|
| 2025.10.22 | ₩38,767 | ₩38,886 | ₩38,178 | ₩38,312 | -1.17% | 1.2만 |
|---|
| 2025.10.21 | ₩38,833 | ₩39,027 | ₩38,352 | ₩38,833 | 0.00% | 3.7만 |
|---|
| 2025.10.20 | ₩38,473 | ₩38,938 | ₩38,112 | ₩38,753 | +0.73% | 1.8만 |
|---|
| 2025.10.17 | ₩38,673 | ₩38,940 | ₩38,098 | ₩38,379 | -0.76% | 1.8만 |
|---|
| 2025.10.16 | ₩39,234 | ₩39,422 | ₩38,466 | ₩38,593 | -1.64% | 1.5만 |
|---|
| 2025.10.15 | ₩39,542 | ₩39,542 | ₩38,878 | ₩39,075 | -1.18% | 1.7만 |
|---|
| 2025.10.14 | ₩39,168 | ₩39,529 | ₩38,435 | ₩39,422 | +0.65% | 3.5만 |
|---|
| 2025.10.13 | ₩39,555 | ₩39,555 | ₩38,793 | ₩39,368 | -0.47% | 2.7만 |
|---|
| 2025.10.10 | ₩40,103 | ₩40,184 | ₩38,370 | ₩38,539 | -3.90% | 3.9만 |
|---|