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 | ₩37,476 | ₩38,169 | ₩37,476 | ₩38,030 | +1.48% | 3.7천 |
| 2026.10.08 | ₩37,724 | ₩37,724 | ₩37,288 | ₩37,436 | -0.76% | 5.2천 |
| 2026.10.07 | ₩37,610 | ₩37,610 | ₩37,395 | ₩37,460 | -0.40% | 9천 |
| 2026.10.06 | ₩38,656 | ₩38,764 | ₩38,120 | ₩38,120 | -1.39% | 1.5만 |
| 2026.10.05 | ₩38,542 | ₩38,764 | ₩38,348 | ₩38,751 | +0.54% | 6.6천 |
| 2026.10.02 | ₩38,106 | ₩39,273 | ₩38,093 | ₩38,633 | +1.38% | 1.5만 |
| 2026.10.01 | ₩38,388 | ₩38,576 | ₩38,200 | ₩38,302 | -0.22% | 5.7천 |
| 2026.09.30 | ₩37,637 | ₩38,562 | ₩37,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,308 |
| +1.78% |
| 1.5만 |
| 2026.09.29 | ₩37,033 | ₩38,093 | ₩37,033 | ₩37,796 | +2.06% | 9.1천 |
|---|
| 2026.09.28 | ₩37,892 | ₩38,026 | ₩37,650 | ₩37,771 | -0.32% | 6.1천 |
|---|
| 2026.09.25 | ₩38,686 | ₩38,686 | ₩38,133 | ₩38,302 | -0.99% | 6.3천 |
|---|
| 2026.09.24 | ₩38,240 | ₩38,549 | ₩38,227 | ₩38,301 | +0.16% | 2.1천 |
|---|
| 2026.09.23 | ₩39,018 | ₩39,360 | ₩38,361 | ₩38,361 | -1.68% | 4.2천 |
|---|
| 2026.09.22 | ₩39,517 | ₩39,517 | ₩38,509 | ₩39,246 | -0.69% | 7.2천 |
|---|
| 2026.09.21 | ₩37,986 | ₩38,992 | ₩37,986 | ₩38,878 | +2.35% | 3.7천 |
|---|
| 2026.09.18 | ₩37,919 | ₩38,187 | ₩37,919 | ₩38,160 | +0.64% | 2.1천 |
|---|
| 2026.09.17 | ₩38,375 | ₩38,629 | ₩38,375 | ₩38,430 | +0.14% | 8.7천 |
|---|
| 2026.09.16 | ₩38,401 | ₩38,415 | ₩37,731 | ₩37,939 | -1.21% | 5.6천 |
|---|
| 2026.09.15 | ₩37,838 | ₩38,273 | ₩37,838 | ₩38,059 | +0.58% | 6.6천 |
|---|
| 2026.09.14 | ₩37,556 | ₩38,757 | ₩37,556 | ₩38,623 | +2.84% | 9천 |
|---|
| 2026.09.11 | ₩38,026 | ₩38,430 | ₩38,026 | ₩38,321 | +0.78% | 6.9천 |
|---|
| 2026.09.10 | ₩38,522 | ₩38,522 | ₩37,829 | ₩37,829 | -1.80% | 6천 |
|---|
| 2026.09.09 | ₩38,495 | ₩38,697 | ₩38,294 | ₩38,442 | -0.14% | 4.5천 |
|---|
| 2026.09.08 | ₩39,139 | ₩39,193 | ₩38,743 | ₩38,764 | -0.96% | 9.6천 |
|---|
| 2026.09.04 | ₩39,139 | ₩39,280 | ₩39,139 | ₩39,280 | +0.36% | 2천 |
|---|
| 2026.09.03 | ₩39,246 | ₩39,340 | ₩39,020 | ₩39,340 | +0.24% | 2만 |
|---|
| 2026.09.02 | ₩39,434 | ₩39,434 | ₩38,938 | ₩39,226 | -0.53% | 7.2천 |
|---|
| 2026.09.01 | ₩39,166 | ₩39,394 | ₩38,536 | ₩38,898 | -0.68% | 1.4만 |
|---|
| 2026.08.31 | ₩38,898 | ₩39,528 | ₩38,898 | ₩39,528 | +1.62% | 4.5천 |
|---|
| 2026.08.28 | ₩39,461 | ₩39,756 | ₩39,045 | ₩39,448 | -0.03% | 1만 |
|---|
| 2026.08.27 | ₩39,273 | ₩39,944 | ₩39,273 | ₩39,803 | +1.35% | 7.1천 |
|---|
| 2026.08.26 | ₩38,750 | ₩39,271 | ₩38,750 | ₩39,139 | +1.00% | 5천 |
|---|
| 2026.08.25 | ₩38,629 | ₩39,193 | ₩38,629 | ₩39,193 | +1.46% | 2.3만 |
|---|
| 2026.08.24 | ₩38,831 | ₩39,052 | ₩38,495 | ₩38,723 | -0.28% | 9.5천 |
|---|
| 2026.08.21 | ₩38,643 | ₩39,032 | ₩38,643 | ₩38,951 | +0.80% | 1.4만 |
|---|
| 2026.08.20 | ₩38,522 | ₩38,878 | ₩38,522 | ₩38,616 | +0.24% | 4.6천 |
|---|
| 2026.08.19 | ₩38,817 | ₩39,253 | ₩38,817 | ₩39,059 | +0.62% | 6.5천 |
|---|
| 2026.08.18 | ₩38,871 | ₩39,474 | ₩38,871 | ₩39,099 | +0.59% | 6.3천 |
|---|
| 2026.08.17 | ₩40,239 | ₩40,239 | ₩39,099 | ₩39,441 | -1.98% | 1만 |
|---|
| 2026.08.14 | ₩40,440 | ₩40,762 | ₩40,172 | ₩40,212 | -0.56% | 6.1천 |
|---|
| 2026.08.13 | ₩40,159 | ₩40,440 | ₩40,065 | ₩40,400 | +0.60% | 2.7만 |
|---|
| 2026.08.12 | ₩39,716 | ₩39,937 | ₩39,568 | ₩39,772 | +0.14% | 9.5천 |
|---|
| 2026.08.11 | ₩39,085 | ₩39,676 | ₩39,018 | ₩39,492 | +1.04% | 1.2만 |
|---|
| 2026.08.10 | ₩39,582 | ₩40,038 | ₩39,582 | ₩39,933 | +0.89% | 1.3만 |
|---|
| 2026.08.07 | ₩40,239 | ₩40,440 | ₩40,078 | ₩40,185 | -0.13% | 5.4천 |
|---|
| 2026.08.06 | ₩40,159 | ₩40,440 | ₩39,931 | ₩40,110 | -0.12% | 7천 |
|---|
| 2026.08.05 | ₩41,567 | ₩41,567 | ₩40,527 | ₩40,547 | -2.45% | 7.8천 |
|---|
| 2026.08.04 | ₩39,863 | ₩41,205 | ₩39,863 | ₩40,983 | +2.81% | 2.7만 |
|---|
| 2026.08.03 | ₩40,065 | ₩40,065 | ₩39,555 | ₩39,992 | -0.18% | 1.4만 |
|---|
| 2026.07.31 | ₩39,032 | ₩39,421 | ₩39,032 | ₩39,364 | +0.85% | 3.6천 |
|---|
| 2026.07.30 | ₩38,904 | ₩39,114 | ₩38,817 | ₩39,114 | +0.54% | 6.7천 |
|---|
| 2026.07.29 | ₩39,568 | ₩39,957 | ₩38,951 | ₩38,986 | -1.47% | 1.2만 |
|---|
| 2026.07.28 | ₩39,877 | ₩39,976 | ₩39,558 | ₩39,877 | 0.00% | 9.7천 |
|---|
| 2026.07.27 | ₩39,743 | ₩40,266 | ₩39,743 | ₩40,212 | +1.18% | 2만 |
|---|
| 2026.07.24 | ₩40,132 | ₩40,172 | ₩39,837 | ₩39,933 | -0.49% | 8.3천 |
|---|
| 2026.07.23 | ₩39,501 | ₩39,890 | ₩39,488 | ₩39,528 | +0.07% | 5.6천 |
|---|
| 2026.07.22 | ₩40,199 | ₩40,668 | ₩40,093 | ₩40,093 | -0.26% | 8.1천 |
|---|
| 2026.07.21 | ₩41,339 | ₩41,339 | ₩40,742 | ₩40,865 | -1.15% | 6.1천 |
|---|
| 2026.07.20 | ₩40,306 | ₩40,588 | ₩40,306 | ₩40,340 | +0.08% | 2.4천 |
|---|
| 2026.07.17 | ₩39,340 | ₩40,507 | ₩39,340 | ₩40,360 | +2.59% | 5.4천 |
|---|
| 2026.07.16 | ₩41,037 | ₩41,191 | ₩40,547 | ₩40,609 | -1.04% | 8천 |
|---|
| 2026.07.15 | ₩41,446 | ₩41,513 | ₩41,238 | ₩41,401 | -0.11% | 5.1천 |
|---|
| 2026.07.14 | ₩41,553 | ₩41,553 | ₩41,040 | ₩41,042 | -1.23% | 3.6천 |
|---|
| 2026.07.13 | ₩40,266 | ₩40,963 | ₩40,266 | ₩40,883 | +1.53% | 3.4천 |
|---|
| 2026.07.10 | ₩41,460 | ₩41,567 | ₩40,977 | ₩41,050 | -0.99% | 5.1천 |
|---|
| 2026.07.09 | ₩40,507 | ₩41,647 | ₩40,507 | ₩41,393 | +2.19% | 1.2만 |
|---|
| 2026.07.08 | ₩41,010 | ₩41,010 | ₩40,400 | ₩40,792 | -0.53% | 3.7천 |
|---|
| 2026.07.07 | ₩41,929 | ₩41,929 | ₩41,084 | ₩41,257 | -1.60% | 9.8천 |
|---|
| 2026.07.06 | ₩41,835 | ₩42,291 | ₩41,835 | ₩42,172 | +0.80% | 1.5만 |
|---|
| 2026.07.02 | ₩42,117 | ₩42,217 | ₩41,057 | ₩41,138 | -2.32% | 8.7천 |
|---|
| 2026.07.01 | ₩40,655 | ₩41,701 | ₩40,655 | ₩41,366 | +1.75% | 9.6천 |
|---|
| 2026.06.30 | ₩39,220 | ₩40,755 | ₩39,220 | ₩40,746 | +3.89% | 1.6만 |
|---|
| 2026.06.29 | ₩39,005 | ₩40,012 | ₩39,005 | ₩39,985 | +2.51% | 1.5만 |
|---|
| 2026.06.26 | ₩38,737 | ₩39,100 | ₩37,006 | ₩39,100 | +0.94% | 8.1천 |
|---|
| 2026.06.25 | ₩38,831 | ₩38,831 | ₩38,536 | ₩38,683 | -0.38% | 4.1천 |
|---|
| 2026.06.24 | ₩39,756 | ₩39,756 | ₩38,509 | ₩38,898 | -2.16% | 9.7천 |
|---|
| 2026.06.23 | ₩38,066 | ₩39,099 | ₩38,066 | ₩38,831 | +2.01% | 1.3만 |
|---|
| 2026.06.22 | ₩39,314 | ₩39,702 | ₩39,220 | ₩39,327 | +0.03% | 6.1천 |
|---|
| 2026.06.18 | ₩40,192 | ₩40,192 | ₩39,676 | ₩39,971 | -0.55% | 1.2만 |
|---|
| 2026.06.17 | ₩40,024 | ₩40,346 | ₩39,354 | ₩39,542 | -1.21% | 1.4만 |
|---|
| 2026.06.16 | ₩40,735 | ₩40,997 | ₩40,238 | ₩40,238 | -1.22% | 8.2천 |
|---|
| 2026.06.15 | ₩40,333 | ₩41,245 | ₩40,333 | ₩40,950 | +1.53% | 1.9만 |
|---|
| 2026.06.12 | ₩40,507 | ₩40,896 | ₩40,293 | ₩40,841 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩39,166 | ₩40,722 | ₩39,166 | ₩40,695 | +3.90% | 9.6천 |
|---|
| 2026.06.10 | ₩39,823 | ₩39,951 | ₩38,589 | ₩39,260 | -1.41% | 5.6천 |
|---|
| 2026.06.09 | ₩40,869 | ₩40,869 | ₩38,811 | ₩39,677 | -2.92% | 1.7만 |
|---|
| 2026.06.08 | ₩40,883 | ₩40,883 | ₩40,145 | ₩40,293 | -1.44% | 2.8만 |
|---|
| 2026.06.05 | ₩41,473 | ₩41,473 | ₩39,635 | ₩39,635 | -4.43% | 1만 |
|---|
| 2026.06.04 | ₩41,580 | ₩42,290 | ₩41,580 | ₩41,929 | +0.84% | 1만 |
|---|
| 2026.06.03 | ₩42,376 | ₩42,376 | ₩41,714 | ₩41,728 | -1.53% | 1.9만 |
|---|
| 2026.06.02 | ₩43,270 | ₩43,270 | ₩42,170 | ₩42,814 | -1.05% | 2.5만 |
|---|
| 2026.06.01 | ₩43,029 | ₩43,619 | ₩43,029 | ₩43,619 | +1.37% | 7.5천 |
|---|
| 2026.05.29 | ₩43,270 | ₩43,941 | ₩43,270 | ₩43,887 | +1.43% | 1.7만 |
|---|
| 2026.05.28 | ₩42,023 | ₩43,244 | ₩42,023 | ₩43,244 | +2.90% | 2.9만 |
|---|
| 2026.05.27 | ₩42,747 | ₩42,747 | ₩42,251 | ₩42,299 | -1.05% | 7.4천 |
|---|
| 2026.05.26 | ₩42,251 | ₩42,542 | ₩41,900 | ₩42,492 | +0.57% | 2.4만 |
|---|
| 2026.05.22 | ₩41,071 | ₩41,969 | ₩41,071 | ₩41,769 | +1.70% | 1.7만 |
|---|
| 2026.05.21 | ₩41,245 | ₩41,379 | ₩40,829 | ₩41,191 | -0.13% | 6.3천 |
|---|
| 2026.05.20 | ₩40,561 | ₩41,272 | ₩40,387 | ₩41,232 | +1.65% | 5.1천 |
|---|
| 2026.05.19 | ₩41,097 | ₩41,097 | ₩40,212 | ₩40,615 | -1.17% | 1.9만 |
|---|
| 2026.05.18 | ₩40,735 | ₩40,735 | ₩39,863 | ₩40,433 | -0.74% | 5천 |
|---|
| 2026.05.15 | ₩40,588 | ₩41,045 | ₩40,239 | ₩40,454 | -0.33% | 1.5만 |
|---|
| 2026.05.14 | ₩40,547 | ₩41,084 | ₩40,427 | ₩40,950 | +0.99% | 1.2만 |
|---|
| 2026.05.13 | ₩40,916 | ₩40,916 | ₩40,348 | ₩40,822 | -0.23% | 6.1만 |
|---|
| 2026.05.12 | ₩41,540 | ₩41,889 | ₩40,668 | ₩41,335 | -0.49% | 1.6만 |
|---|
| 2026.05.11 | ₩42,284 | ₩42,413 | ₩41,849 | ₩41,949 | -0.79% | 1.1만 |
|---|
| 2026.05.08 | ₩41,875 | ₩42,573 | ₩41,835 | ₩42,284 | +0.98% | 1.6만 |
|---|
| 2026.05.07 | ₩41,580 | ₩41,795 | ₩40,869 | ₩41,688 | +0.26% | 1.4만 |
|---|
| 2026.05.06 | ₩41,647 | ₩41,661 | ₩41,366 | ₩41,600 | -0.11% | 1.2만 |
|---|
| 2026.05.05 | ₩41,285 | ₩41,626 | ₩40,977 | ₩41,626 | +0.83% | 9.2천 |
|---|
| 2026.05.04 | ₩40,963 | ₩41,634 | ₩40,903 | ₩40,943 | -0.05% | 2.4만 |
|---|
| 2026.05.01 | ₩40,333 | ₩41,272 | ₩40,239 | ₩41,111 | +1.93% | 2.6만 |
|---|
| 2026.04.30 | ₩39,394 | ₩40,572 | ₩39,394 | ₩40,361 | +2.45% | 1.6만 |
|---|
| 2026.04.29 | ₩39,179 | ₩39,723 | ₩39,099 | ₩39,354 | +0.45% | 5.7천 |
|---|
| 2026.04.28 | ₩39,568 | ₩39,662 | ₩39,166 | ₩39,381 | -0.47% | 2.2만 |
|---|
| 2026.04.27 | ₩40,212 | ₩40,212 | ₩39,729 | ₩39,763 | -1.12% | 8.9천 |
|---|
| 2026.04.24 | ₩38,898 | ₩39,702 | ₩38,898 | ₩39,676 | +2.00% | 1.8만 |
|---|
| 2026.04.23 | ₩39,837 | ₩39,917 | ₩39,169 | ₩39,314 | -1.31% | 8.5천 |
|---|
| 2026.04.22 | ₩39,615 | ₩40,159 | ₩39,615 | ₩39,743 | +0.32% | 1.6만 |
|---|
| 2026.04.21 | ₩39,716 | ₩40,134 | ₩39,434 | ₩39,622 | -0.24% | 9.9천 |
|---|
| 2026.04.20 | ₩39,582 | ₩40,091 | ₩39,488 | ₩39,984 | +1.02% | 1.4만 |
|---|
| 2026.04.17 | ₩40,011 | ₩40,239 | ₩39,783 | ₩40,226 | +0.54% | 1.6만 |
|---|
| 2026.04.16 | ₩39,783 | ₩39,783 | ₩38,951 | ₩39,407 | -0.94% | 1.5만 |
|---|
| 2026.04.15 | ₩38,898 | ₩39,287 | ₩38,790 | ₩39,287 | +1.00% | 1만 |
|---|
| 2026.04.14 | ₩38,167 | ₩38,898 | ₩38,167 | ₩38,670 | +1.32% | 1.1만 |
|---|
| 2026.04.13 | ₩37,476 | ₩37,932 | ₩36,242 | ₩37,932 | +1.22% | 1.2만 |
|---|
| 2026.04.10 | ₩37,972 | ₩38,187 | ₩37,556 | ₩37,556 | -1.10% | 1.1만 |
|---|
| 2026.04.09 | ₩37,597 | ₩38,023 | ₩37,597 | ₩37,932 | +0.89% | 1만 |
|---|
| 2026.04.08 | ₩38,643 | ₩39,018 | ₩38,080 | ₩38,468 | -0.45% | 1.5만 |
|---|
| 2026.04.07 | ₩37,087 | ₩37,448 | ₩36,457 | ₩37,114 | +0.07% | 3.2만 |
|---|
| 2026.04.06 | ₩37,691 | ₩37,704 | ₩37,127 | ₩37,449 | -0.64% | 1.2만 |
|---|
| 2026.04.02 | ₩36,309 | ₩36,961 | ₩36,309 | ₩36,846 | +1.48% | 4.1천 |
|---|
| 2026.04.01 | ₩37,141 | ₩37,302 | ₩36,215 | ₩36,711 | -1.16% | 3.6만 |
|---|
| 2026.03.31 | ₩34,954 | ₩36,141 | ₩34,954 | ₩36,108 | +3.30% | 2.3만 |
|---|
| 2026.03.30 | ₩35,759 | ₩35,759 | ₩34,820 | ₩35,035 | -2.03% | 2만 |
|---|
| 2026.03.27 | ₩36,698 | ₩36,698 | ₩35,397 | ₩35,558 | -3.11% | 2.3만 |
|---|
| 2026.03.26 | ₩37,422 | ₩37,543 | ₩37,141 | ₩37,261 | -0.43% | 1.1만 |
|---|
| 2026.03.25 | ₩37,342 | ₩37,704 | ₩37,281 | ₩37,342 | 0.00% | 1.3만 |
|---|
| 2026.03.24 | ₩37,932 | ₩37,932 | ₩37,020 | ₩37,248 | -1.80% | 8.8천 |
|---|
| 2026.03.23 | ₩37,744 | ₩38,240 | ₩37,664 | ₩37,932 | +0.50% | 1.7만 |
|---|
| 2026.03.20 | ₩38,616 | ₩38,616 | ₩37,610 | ₩37,724 | -2.31% | 1.2만 |
|---|
| 2026.03.19 | ₩37,892 | ₩38,482 | ₩37,878 | ₩38,334 | +1.17% | 3.1만 |
|---|
| 2026.03.18 | ₩38,697 | ₩38,790 | ₩38,173 | ₩38,294 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩38,562 | ₩38,832 | ₩38,495 | ₩38,536 | -0.07% | 1.4만 |
|---|
| 2026.03.16 | ₩37,556 | ₩38,026 | ₩37,556 | ₩37,677 | +0.32% | 3만 |
|---|
| 2026.03.13 | ₩37,516 | ₩37,851 | ₩37,181 | ₩37,355 | -0.43% | 6.8천 |
|---|
| 2026.03.12 | ₩37,959 | ₩38,026 | ₩37,181 | ₩37,275 | -1.80% | 2.6만 |
|---|
| 2026.03.11 | ₩37,845 | ₩38,249 | ₩37,752 | ₩37,878 | +0.09% | 2.3만 |
|---|
| 2026.03.10 | ₩38,515 | ₩38,568 | ₩38,211 | ₩38,348 | -0.44% | 1.5만 |
|---|
| 2026.03.09 | ₩38,187 | ₩39,139 | ₩38,039 | ₩38,844 | +1.72% | 3.7만 |
|---|
| 2026.03.06 | ₩38,871 | ₩39,448 | ₩38,871 | ₩39,300 | +1.10% | 4.6만 |
|---|
| 2026.03.05 | ₩39,474 | ₩40,105 | ₩38,911 | ₩39,407 | -0.17% | 3.3만 |
|---|
| 2026.03.04 | ₩38,643 | ₩38,898 | ₩38,308 | ₩38,777 | +0.35% | 5.5만 |
|---|
| 2026.03.03 | ₩38,294 | ₩38,294 | ₩37,060 | ₩37,945 | -0.91% | 12.3만 |
|---|
| 2026.03.02 | ₩36,805 | ₩38,227 | ₩36,805 | ₩38,214 | +3.83% | 4.4만 |
|---|
| 2026.02.27 | ₩36,537 | ₩36,671 | ₩36,336 | ₩36,671 | +0.37% | 1.6만 |
|---|
| 2026.02.26 | ₩37,154 | ₩37,409 | ₩36,591 | ₩37,033 | -0.32% | 7.9천 |
|---|
| 2026.02.25 | ₩36,805 | ₩36,980 | ₩36,564 | ₩36,778 | -0.07% | 4.6만 |
|---|
| 2026.02.24 | ₩36,711 | ₩37,355 | ₩36,416 | ₩36,886 | +0.47% | 6.1만 |
|---|
| 2026.02.23 | ₩37,771 | ₩38,227 | ₩36,939 | ₩37,127 | -1.70% | 2.7만 |
|---|
| 2026.02.20 | ₩37,261 | ₩38,455 | ₩37,261 | ₩37,811 | +1.48% | 1.1만 |
|---|
| 2026.02.19 | ₩37,825 | ₩38,026 | ₩37,556 | ₩37,744 | -0.21% | 1.5만 |
|---|
| 2026.02.18 | ₩37,865 | ₩38,348 | ₩37,308 | ₩37,784 | -0.21% | 2.9만 |
|---|
| 2026.02.17 | ₩37,851 | ₩38,026 | ₩37,342 | ₩37,945 | +0.25% | 1.4만 |
|---|
| 2026.02.13 | ₩38,227 | ₩38,401 | ₩38,014 | ₩38,014 | -0.56% | 8.6천 |
|---|
| 2026.02.12 | ₩38,214 | ₩38,536 | ₩37,409 | ₩37,610 | -1.58% | 3.4만 |
|---|
| 2026.02.11 | ₩40,091 | ₩40,091 | ₩38,482 | ₩38,777 | -3.28% | 2.2만 |
|---|
| 2026.02.10 | ₩39,702 | ₩40,015 | ₩39,595 | ₩39,843 | +0.35% | 1.1만 |
|---|
| 2026.02.09 | ₩39,394 | ₩39,633 | ₩38,911 | ₩39,474 | +0.20% | 1.5만 |
|---|
| 2026.02.06 | ₩38,455 | ₩39,158 | ₩38,361 | ₩39,005 | +1.43% | 1.4만 |
|---|
| 2026.02.05 | ₩38,616 | ₩39,072 | ₩38,173 | ₩38,173 | -1.15% | 2.2만 |
|---|
| 2026.02.04 | ₩40,105 | ₩40,105 | ₩38,898 | ₩39,171 | -2.33% | 1.8만 |
|---|
| 2026.02.03 | ₩41,057 | ₩41,178 | ₩39,913 | ₩40,051 | -2.45% | 2.4만 |
|---|
| 2026.02.02 | ₩40,762 | ₩41,352 | ₩40,459 | ₩41,071 | +0.76% | 1.7만 |
|---|
| 2026.01.30 | ₩40,910 | ₩41,383 | ₩40,588 | ₩40,682 | -0.56% | 1.8만 |
|---|
| 2026.01.29 | ₩42,425 | ₩42,519 | ₩41,258 | ₩41,661 | -1.80% | 2.5만 |
|---|
| 2026.01.28 | ₩42,922 | ₩42,922 | ₩42,278 | ₩42,425 | -1.16% | 2.8만 |
|---|
| 2026.01.27 | ₩42,908 | ₩42,908 | ₩42,331 | ₩42,720 | -0.44% | 4.6만 |
|---|
| 2026.01.26 | ₩42,063 | ₩42,761 | ₩42,063 | ₩42,600 | +1.28% | 2.1만 |
|---|
| 2026.01.23 | ₩42,023 | ₩42,264 | ₩41,735 | ₩42,063 | +0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩41,272 | ₩41,916 | ₩41,272 | ₩41,607 | +0.81% | 5.3만 |
|---|
| 2026.01.21 | ₩41,352 | ₩41,352 | ₩40,547 | ₩41,044 | -0.75% | 2.8만 |
|---|
| 2026.01.20 | ₩41,272 | ₩41,961 | ₩40,910 | ₩41,138 | -0.32% | 3.3만 |
|---|
| 2026.01.16 | ₩42,398 | ₩42,439 | ₩41,824 | ₩41,882 | -1.22% | 1.4만 |
|---|
| 2026.01.15 | ₩42,117 | ₩42,546 | ₩42,077 | ₩42,077 | -0.10% | 2.2만 |
|---|
| 2026.01.14 | ₩42,720 | ₩42,720 | ₩41,647 | ₩42,036 | -1.60% | 3.7만 |
|---|
| 2026.01.13 | ₩42,881 | ₩42,895 | ₩42,117 | ₩42,331 | -1.28% | 5.4만 |
|---|
| 2026.01.12 | ₩42,466 | ₩42,881 | ₩42,268 | ₩42,868 | +0.95% | 3.4만 |
|---|
| 2026.01.09 | ₩42,425 | ₩42,624 | ₩42,077 | ₩42,613 | +0.44% | 3.7만 |
|---|
| 2026.01.08 | ₩42,305 | ₩42,305 | ₩41,835 | ₩42,056 | -0.59% | 2.5만 |
|---|
| 2026.01.07 | ₩42,492 | ₩42,627 | ₩41,849 | ₩42,124 | -0.87% | 2.9만 |
|---|
| 2026.01.06 | ₩41,808 | ₩42,385 | ₩41,607 | ₩42,090 | +0.67% | 2.4만 |
|---|
| 2026.01.05 | ₩41,433 | ₩41,741 | ₩41,150 | ₩41,580 | +0.36% | 4.1만 |
|---|
| 2026.01.02 | ₩41,097 | ₩41,097 | ₩40,172 | ₩40,293 | -1.96% | 1.9만 |
|---|
| 2025.12.31 | ₩40,346 | ₩40,346 | ₩39,830 | ₩40,091 | -0.63% | 8.9천 |
|---|
| 2025.12.30 | ₩40,306 | ₩40,519 | ₩39,609 | ₩40,185 | -0.30% | 1만 |
|---|
| 2025.12.29 | ₩39,837 | ₩40,400 | ₩39,654 | ₩39,823 | -0.03% | 4.5만 |
|---|
| 2025.12.26 | ₩39,904 | ₩40,118 | ₩39,605 | ₩39,843 | -0.15% | 4만 |
|---|
| 2025.12.24 | ₩41,084 | ₩41,332 | ₩40,963 | ₩41,332 | +0.60% | 5.9천 |
|---|
| 2025.12.23 | ₩40,936 | ₩40,936 | ₩40,615 | ₩40,641 | -0.72% | 1.1만 |
|---|
| 2025.12.22 | ₩40,896 | ₩41,044 | ₩40,451 | ₩40,749 | -0.36% | 1.3만 |
|---|
| 2025.12.19 | ₩40,682 | ₩40,682 | ₩40,011 | ₩40,360 | -0.79% | 8.5천 |
|---|
| 2025.12.18 | ₩39,501 | ₩40,494 | ₩39,501 | ₩40,179 | +1.71% | 3만 |
|---|
| 2025.12.17 | ₩39,971 | ₩40,105 | ₩39,394 | ₩39,394 | -1.44% | 2.8만 |
|---|
| 2025.12.16 | ₩39,796 | ₩39,971 | ₩39,428 | ₩39,971 | +0.44% | 8천 |
|---|
| 2025.12.15 | ₩40,239 | ₩40,507 | ₩39,837 | ₩39,837 | -1.00% | 1만 |
|---|
| 2025.12.12 | ₩40,762 | ₩40,896 | ₩40,038 | ₩40,199 | -1.38% | 1.4만 |
|---|
| 2025.12.11 | ₩40,816 | ₩40,843 | ₩40,534 | ₩40,735 | -0.20% | 1.6만 |
|---|
| 2025.12.10 | ₩40,547 | ₩40,829 | ₩40,193 | ₩40,480 | -0.17% | 1.5만 |
|---|
| 2025.12.09 | ₩40,054 | ₩40,668 | ₩39,984 | ₩40,521 | +1.17% | 3만 |
|---|
| 2025.12.08 | ₩39,944 | ₩40,226 | ₩39,944 | ₩40,118 | +0.44% | 7.3천 |
|---|
| 2025.12.05 | ₩39,904 | ₩40,051 | ₩39,877 | ₩39,931 | +0.07% | 5.4천 |
|---|
| 2025.12.04 | ₩39,564 | ₩39,835 | ₩39,434 | ₩39,736 | +0.43% | 1.3만 |
|---|
| 2025.12.03 | ₩39,649 | ₩39,863 | ₩39,220 | ₩39,850 | +0.51% | 1.8만 |
|---|
| 2025.12.02 | ₩39,246 | ₩39,743 | ₩39,154 | ₩39,528 | +0.72% | 9.7천 |
|---|
| 2025.12.01 | ₩39,018 | ₩39,287 | ₩38,605 | ₩39,091 | +0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩38,629 | ₩39,193 | ₩38,629 | ₩39,126 | +1.28% | 6.5천 |
|---|
| 2025.11.26 | ₩38,401 | ₩38,697 | ₩38,200 | ₩38,697 | +0.77% | 8.3천 |
|---|
| 2025.11.25 | ₩38,080 | ₩38,360 | ₩37,905 | ₩38,211 | +0.35% | 6.2천 |
|---|
| 2025.11.24 | ₩37,556 | ₩38,147 | ₩37,556 | ₩37,986 | +1.14% | 6.1천 |
|---|
| 2025.11.21 | ₩37,369 | ₩37,771 | ₩36,644 | ₩37,546 | +0.47% | 1.3만 |
|---|
| 2025.11.20 | ₩37,986 | ₩38,349 | ₩36,872 | ₩36,872 | -2.93% | 1.5만 |
|---|
| 2025.11.19 | ₩37,845 | ₩38,240 | ₩37,449 | ₩37,556 | -0.76% | 2.2만 |
|---|
| 2025.11.18 | ₩37,677 | ₩38,265 | ₩37,610 | ₩37,838 | +0.43% | 2.8만 |
|---|
| 2025.11.17 | ₩38,965 | ₩39,153 | ₩38,187 | ₩38,428 | -1.38% | 2만 |
|---|
| 2025.11.14 | ₩39,025 | ₩39,488 | ₩38,938 | ₩38,985 | -0.10% | 9.2천 |
|---|
| 2025.11.13 | ₩39,850 | ₩39,917 | ₩39,193 | ₩39,314 | -1.35% | 1.3만 |
|---|
| 2025.11.12 | ₩39,206 | ₩40,108 | ₩39,206 | ₩39,890 | +1.74% | 2.5만 |
|---|
| 2025.11.11 | ₩39,314 | ₩39,501 | ₩39,018 | ₩39,501 | +0.48% | 3.9만 |
|---|
| 2025.11.10 | ₩39,394 | ₩39,394 | ₩38,831 | ₩39,206 | -0.48% | 1.4만 |
|---|
| 2025.11.07 | ₩37,825 | ₩38,686 | ₩37,825 | ₩38,676 | +2.25% | 1.5만 |
|---|
| 2025.11.06 | ₩38,468 | ₩38,804 | ₩37,948 | ₩38,147 | -0.84% | 1.6만 |
|---|
| 2025.11.05 | ₩38,308 | ₩38,817 | ₩38,216 | ₩38,650 | +0.89% | 8.2천 |
|---|
| 2025.11.04 | ₩38,375 | ₩38,992 | ₩38,081 | ₩38,214 | -0.42% | 6.5만 |
|---|
| 2025.11.03 | ₩38,844 | ₩39,474 | ₩38,844 | ₩39,260 | +1.07% | 7.9천 |
|---|
| 2025.10.31 | ₩38,629 | ₩39,005 | ₩38,589 | ₩38,817 | +0.49% | 1.2만 |
|---|
| 2025.10.30 | ₩38,884 | ₩39,246 | ₩38,670 | ₩38,670 | -0.55% | 2.4만 |
|---|
| 2025.10.29 | ₩39,877 | ₩39,877 | ₩39,059 | ₩39,220 | -1.65% | 1.2만 |
|---|
| 2025.10.28 | ₩39,904 | ₩39,904 | ₩39,045 | ₩39,394 | -1.28% | 9.4천 |
|---|
| 2025.10.27 | ₩39,810 | ₩39,810 | ₩39,314 | ₩39,662 | -0.37% | 3.4만 |
|---|
| 2025.10.24 | ₩39,260 | ₩39,407 | ₩38,925 | ₩39,273 | +0.03% | 3.3만 |
|---|
| 2025.10.23 | ₩38,321 | ₩39,153 | ₩38,321 | ₩38,951 | +1.65% | 9.2천 |
|---|
| 2025.10.22 | ₩38,898 | ₩39,017 | ₩38,308 | ₩38,442 | -1.17% | 1.2만 |
|---|
| 2025.10.21 | ₩38,965 | ₩39,159 | ₩38,482 | ₩38,965 | 0.00% | 3.7만 |
|---|
| 2025.10.20 | ₩38,603 | ₩39,069 | ₩38,240 | ₩38,884 | +0.73% | 1.8만 |
|---|
| 2025.10.17 | ₩38,804 | ₩39,072 | ₩38,227 | ₩38,509 | -0.76% | 1.8만 |
|---|
| 2025.10.16 | ₩39,367 | ₩39,555 | ₩38,596 | ₩38,723 | -1.64% | 1.5만 |
|---|
| 2025.10.15 | ₩39,676 | ₩39,676 | ₩39,009 | ₩39,208 | -1.18% | 1.7만 |
|---|
| 2025.10.14 | ₩39,300 | ₩39,662 | ₩38,565 | ₩39,555 | +0.65% | 3.5만 |
|---|
| 2025.10.13 | ₩39,689 | ₩39,689 | ₩38,925 | ₩39,501 | -0.47% | 2.7만 |
|---|
| 2025.10.10 | ₩40,239 | ₩40,319 | ₩38,499 | ₩38,670 | -3.90% | 3.9만 |
|---|