시장 데이터를 불러오는 중
전체 종목
Arrive AI Inc. - Common Stock 과거 주가
Arrive AI Inc. - Common Stock · ARAI · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arrive AI Inc. - Common Stock · ARAI · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩235 | ₩243 | ₩201 | ₩204 | -13.14% | 1331.4만 |
| 2026.10.08 | ₩255 | ₩261 | ₩224 | ₩237 | -6.84% | 1984.5만 |
| 2026.10.07 | ₩253 | ₩277 | ₩249 | ₩256 | +1.06% | 1001.1만 |
| 2026.10.06 | ₩281 | ₩283 | ₩247 | ₩269 | -4.29% | 1.8억 |
| 2026.10.05 | ₩295 | ₩295 | ₩275 | ₩279 | -5.45% | 33.6만 |
| 2026.10.02 | ₩288 | ₩300 | ₩284 | ₩289 | +0.47% | 12.9만 |
| 2026.10.01 | ₩297 | ₩300 | ₩285 | ₩289 | -2.70% | 38만 |
| 2026.09.30 | ₩292 | ₩311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩281 |
| ₩291 |
| -0.46% |
| 87.2만 |
| 2026.09.29 | ₩261 | ₩293 | ₩248 | ₩280 | +7.18% | 98.3만 |
|---|
| 2026.09.28 | ₩277 | ₩287 | ₩249 | ₩256 | -7.73% | 73만 |
|---|
| 2026.09.25 | ₩314 | ₩314 | ₩269 | ₩269 | -14.10% | 163.2만 |
|---|
| 2026.09.24 | ₩322 | ₩326 | ₩314 | ₩314 | -2.50% | 32만 |
|---|
| 2026.09.23 | ₩334 | ₩360 | ₩322 | ₩326 | -2.41% | 136.4만 |
|---|
| 2026.09.22 | ₩336 | ₩347 | ₩322 | ₩335 | -0.40% | 62.4만 |
|---|
| 2026.09.21 | ₩322 | ₩362 | ₩308 | ₩322 | 0.00% | 229.4만 |
|---|
| 2026.09.18 | ₩335 | ₩381 | ₩312 | ₩323 | -3.60% | 543.9만 |
|---|
| 2026.09.17 | ₩308 | ₩335 | ₩308 | ₩335 | +8.70% | 42.9만 |
|---|
| 2026.09.16 | ₩312 | ₩315 | ₩306 | ₩306 | -2.15% | 16만 |
|---|
| 2026.09.15 | ₩316 | ₩318 | ₩308 | ₩316 | 0.00% | 19.8만 |
|---|
| 2026.09.14 | ₩307 | ₩335 | ₩303 | ₩318 | +3.49% | 58.3만 |
|---|
| 2026.09.11 | ₩331 | ₩331 | ₩297 | ₩297 | -10.12% | 28만 |
|---|
| 2026.09.10 | ₩322 | ₩326 | ₩308 | ₩308 | -4.17% | 28.7만 |
|---|
| 2026.09.09 | ₩331 | ₩336 | ₩319 | ₩327 | -1.21% | 9.5만 |
|---|
| 2026.09.08 | ₩335 | ₩336 | ₩323 | ₩326 | -2.80% | 20.4만 |
|---|
| 2026.09.04 | ₩343 | ₩343 | ₩310 | ₩320 | -6.64% | 37.2만 |
|---|
| 2026.09.03 | ₩335 | ₩339 | ₩324 | ₩334 | -0.40% | 27.6만 |
|---|
| 2026.09.02 | ₩322 | ₩334 | ₩315 | ₩323 | +0.42% | 24.1만 |
|---|
| 2026.09.01 | ₩322 | ₩335 | ₩310 | ₩318 | -1.25% | 31.6만 |
|---|
| 2026.08.31 | ₩303 | ₩328 | ₩303 | ₩328 | +8.41% | 20.5만 |
|---|
| 2026.08.28 | ₩310 | ₩320 | ₩302 | ₩302 | -2.60% | 22.1만 |
|---|
| 2026.08.27 | ₩315 | ₩320 | ₩310 | ₩310 | -1.70% | 29.3만 |
|---|
| 2026.08.26 | ₩319 | ₩320 | ₩302 | ₩316 | -0.84% | 33만 |
|---|
| 2026.08.25 | ₩310 | ₩324 | ₩307 | ₩319 | +3.03% | 26.5만 |
|---|
| 2026.08.24 | ₩323 | ₩335 | ₩308 | ₩310 | -4.15% | 59.7만 |
|---|
| 2026.08.21 | ₩322 | ₩335 | ₩322 | ₩330 | +2.50% | 27.3만 |
|---|
| 2026.08.20 | ₩331 | ₩331 | ₩320 | ₩322 | -2.83% | 62.8만 |
|---|
| 2026.08.19 | ₩339 | ₩363 | ₩326 | ₩331 | -2.37% | 71만 |
|---|
| 2026.08.18 | ₩328 | ₩343 | ₩324 | ₩336 | +2.45% | 47.1만 |
|---|
| 2026.08.17 | ₩338 | ₩367 | ₩328 | ₩332 | -1.59% | 63.3만 |
|---|
| 2026.08.14 | ₩335 | ₩355 | ₩315 | ₩339 | +1.20% | 52.7만 |
|---|
| 2026.08.13 | ₩302 | ₩331 | ₩297 | ₩322 | +6.67% | 103.1만 |
|---|
| 2026.08.12 | ₩362 | ₩375 | ₩344 | ₩348 | -3.70% | 61.8만 |
|---|
| 2026.08.11 | ₩366 | ₩382 | ₩358 | ₩360 | -1.47% | 31.7만 |
|---|
| 2026.08.10 | ₩359 | ₩389 | ₩355 | ₩363 | +1.12% | 44.9만 |
|---|
| 2026.08.07 | ₩335 | ₩386 | ₩335 | ₩356 | +6.40% | 96.3만 |
|---|
| 2026.08.06 | ₩334 | ₩339 | ₩324 | ₩328 | -1.61% | 26.4만 |
|---|
| 2026.08.05 | ₩331 | ₩338 | ₩322 | ₩322 | -2.83% | 35.9만 |
|---|
| 2026.08.04 | ₩338 | ₩402 | ₩315 | ₩327 | -3.17% | 104.2만 |
|---|
| 2026.08.03 | ₩315 | ₩339 | ₩308 | ₩336 | +6.81% | 58.4만 |
|---|
| 2026.07.31 | ₩324 | ₩395 | ₩297 | ₩315 | -2.89% | 215.6만 |
|---|
| 2026.07.30 | ₩308 | ₩334 | ₩307 | ₩322 | +4.35% | 87.5만 |
|---|
| 2026.07.29 | ₩356 | ₩356 | ₩312 | ₩315 | -11.65% | 40.7만 |
|---|
| 2026.07.28 | ₩382 | ₩382 | ₩342 | ₩342 | -10.53% | 44.2만 |
|---|
| 2026.07.27 | ₩402 | ₩409 | ₩378 | ₩385 | -4.33% | 30.6만 |
|---|
| 2026.07.24 | ₩429 | ₩429 | ₩389 | ₩395 | -7.81% | 32.2만 |
|---|
| 2026.07.23 | ₩394 | ₩438 | ₩381 | ₩418 | +6.12% | 30만 |
|---|
| 2026.07.22 | ₩444 | ₩449 | ₩405 | ₩411 | -7.25% | 92.8만 |
|---|
| 2026.07.21 | ₩505 | ₩505 | ₩445 | ₩445 | -11.94% | 74.6만 |
|---|
| 2026.07.20 | ₩486 | ₩500 | ₩482 | ₩492 | +1.10% | 20.5만 |
|---|
| 2026.07.17 | ₩496 | ₩504 | ₩482 | ₩486 | -1.89% | 22.9만 |
|---|
| 2026.07.16 | ₩533 | ₩536 | ₩498 | ₩500 | -6.28% | 27.2만 |
|---|
| 2026.07.15 | ₩509 | ₩532 | ₩507 | ₩520 | +2.11% | 45.3만 |
|---|
| 2026.07.14 | ₩509 | ₩527 | ₩484 | ₩511 | +0.26% | 40.2만 |
|---|
| 2026.07.13 | ₩552 | ₩567 | ₩524 | ₩528 | -4.37% | 20.4만 |
|---|
| 2026.07.10 | ₩568 | ₩572 | ₩543 | ₩563 | -0.94% | 31.6만 |
|---|
| 2026.07.09 | ₩536 | ₩559 | ₩509 | ₩553 | +3.25% | 46.9만 |
|---|
| 2026.07.08 | ₩520 | ₩520 | ₩478 | ₩515 | -1.03% | 38.7만 |
|---|
| 2026.07.07 | ₩555 | ₩555 | ₩503 | ₩520 | -6.28% | 30.2만 |
|---|
| 2026.07.06 | ₩539 | ₩576 | ₩523 | ₩559 | +3.73% | 64.7만 |
|---|
| 2026.07.02 | ₩551 | ₩572 | ₩519 | ₩529 | -3.89% | 25.7만 |
|---|
| 2026.07.01 | ₩568 | ₩570 | ₩528 | ₩551 | -3.07% | 38.4만 |
|---|
| 2026.06.30 | ₩525 | ₩575 | ₩496 | ₩575 | +9.44% | 67.7만 |
|---|
| 2026.06.29 | ₩536 | ₩549 | ₩503 | ₩525 | -2.00% | 64.3만 |
|---|
| 2026.06.26 | ₩543 | ₩588 | ₩520 | ₩520 | -4.20% | 94.8만 |
|---|
| 2026.06.25 | ₩557 | ₩561 | ₩482 | ₩524 | -6.01% | 55.7만 |
|---|
| 2026.06.24 | ₩588 | ₩590 | ₩549 | ₩553 | -5.92% | 61.2만 |
|---|
| 2026.06.23 | ₩565 | ₩630 | ₩565 | ₩590 | +4.27% | 55.6만 |
|---|
| 2026.06.22 | ₩634 | ₩634 | ₩576 | ₩594 | -6.34% | 82.7만 |
|---|
| 2026.06.18 | ₩669 | ₩669 | ₩618 | ₩634 | -5.21% | 79.2만 |
|---|
| 2026.06.17 | ₩670 | ₩671 | ₩620 | ₩641 | -4.40% | 54.8만 |
|---|
| 2026.06.16 | ₩686 | ₩686 | ₩645 | ₩653 | -4.88% | 48.6만 |
|---|
| 2026.06.15 | ₩632 | ₩708 | ₩632 | ₩677 | +6.99% | 97.8만 |
|---|
| 2026.06.12 | ₩724 | ₩737 | ₩655 | ₩655 | -9.44% | 134.1만 |
|---|
| 2026.06.11 | ₩663 | ₩844 | ₩643 | ₩736 | +10.91% | 359.4만 |
|---|
| 2026.06.10 | ₩635 | ₩694 | ₩635 | ₩649 | +2.11% | 68만 |
|---|
| 2026.06.09 | ₩683 | ₩722 | ₩630 | ₩649 | -5.10% | 68만 |
|---|
| 2026.06.08 | ₩651 | ₩724 | ₩634 | ₩671 | +3.09% | 148.6만 |
|---|
| 2026.06.05 | ₩678 | ₩737 | ₩536 | ₩612 | -9.68% | 168.8만 |
|---|
| 2026.06.04 | ₩737 | ₩737 | ₩670 | ₩673 | -8.73% | 118.5만 |
|---|
| 2026.06.03 | ₩804 | ₩817 | ₩714 | ₩736 | -8.50% | 190.2만 |
|---|
| 2026.06.02 | ₩862 | ₩884 | ₩807 | ₩823 | -4.51% | 66만 |
|---|
| 2026.06.01 | ₩872 | ₩890 | ₩833 | ₩876 | +0.46% | 87.6만 |
|---|
| 2026.05.29 | ₩855 | ₩884 | ₩817 | ₩884 | +3.45% | 91.8만 |
|---|
| 2026.05.28 | ₩844 | ₩862 | ₩832 | ₩855 | +1.27% | 101만 |
|---|
| 2026.05.27 | ₩858 | ₩884 | ₩793 | ₩848 | -1.09% | 177.4만 |
|---|
| 2026.05.26 | ₩884 | ₩898 | ₩832 | ₩882 | -0.30% | 115.8만 |
|---|
| 2026.05.22 | ₩918 | ₩951 | ₩858 | ₩859 | -6.42% | 100.6만 |
|---|
| 2026.05.21 | ₩871 | ₩925 | ₩858 | ₩925 | +6.15% | 52.8만 |
|---|
| 2026.05.20 | ₩894 | ₩929 | ₩846 | ₩909 | +1.65% | 74.2만 |
|---|
| 2026.05.19 | ₩851 | ₩965 | ₩838 | ₩871 | +2.36% | 147.6만 |
|---|
| 2026.05.18 | ₩898 | ₩900 | ₩844 | ₩844 | -5.97% | 92.1만 |
|---|
| 2026.05.15 | ₩903 | ₩945 | ₩884 | ₩899 | -0.45% | 162.1만 |
|---|
| 2026.05.14 | ₩945 | ₩1,016 | ₩910 | ₩958 | +1.42% | 156.4만 |
|---|
| 2026.05.13 | ₩934 | ₩953 | ₩898 | ₩941 | +0.72% | 80.5만 |
|---|
| 2026.05.12 | ₩992 | ₩992 | ₩918 | ₩925 | -6.76% | 83.5만 |
|---|
| 2026.05.11 | ₩910 | ₩997 | ₩898 | ₩992 | +8.98% | 162.6만 |
|---|
| 2026.05.08 | ₩938 | ₩938 | ₩891 | ₩906 | -3.43% | 124.7만 |
|---|
| 2026.05.07 | ₩946 | ₩963 | ₩888 | ₩922 | -2.55% | 156.3만 |
|---|
| 2026.05.06 | ₩949 | ₩958 | ₩925 | ₩954 | +0.56% | 107.1만 |
|---|
| 2026.05.05 | ₩1,034 | ₩1,047 | ₩925 | ₩925 | -10.62% | 184.2만 |
|---|
| 2026.05.04 | ₩1,005 | ₩1,085 | ₩992 | ₩1,012 | +0.67% | 148.7만 |
|---|
| 2026.05.01 | ₩938 | ₩1,032 | ₩911 | ₩1,018 | +8.57% | 251.8만 |
|---|
| 2026.04.30 | ₩949 | ₩951 | ₩898 | ₩938 | -1.13% | 188.3만 |
|---|
| 2026.04.29 | ₩927 | ₩988 | ₩863 | ₩951 | +2.60% | 1053.9만 |
|---|
| 2026.04.28 | ₩949 | ₩1,032 | ₩927 | ₩978 | +3.11% | 110.4만 |
|---|
| 2026.04.27 | ₩965 | ₩1,010 | ₩891 | ₩965 | 0.00% | 197만 |
|---|
| 2026.04.24 | ₩998 | ₩998 | ₩938 | ₩992 | -0.67% | 166.7만 |
|---|
| 2026.04.23 | ₩1,139 | ₩1,144 | ₩966 | ₩994 | -12.71% | 363.4만 |
|---|
| 2026.04.22 | ₩1,206 | ₩1,217 | ₩1,138 | ₩1,152 | -4.44% | 229.3만 |
|---|
| 2026.04.21 | ₩1,286 | ₩1,336 | ₩1,179 | ₩1,179 | -8.33% | 404.1만 |
|---|
| 2026.04.20 | ₩1,193 | ₩1,447 | ₩1,139 | ₩1,312 | +10.00% | 664.7만 |
|---|
| 2026.04.17 | ₩1,308 | ₩1,360 | ₩1,233 | ₩1,252 | -4.30% | 501.1만 |
|---|
| 2026.04.16 | ₩1,273 | ₩1,420 | ₩1,209 | ₩1,394 | +9.47% | 990.1만 |
|---|
| 2026.04.15 | ₩1,353 | ₩1,474 | ₩1,233 | ₩1,353 | 0.00% | 2145.5만 |
|---|
| 2026.04.14 | ₩1,246 | ₩2,385 | ₩1,193 | ₩2,211 | +77.42% | 9161.6만 |
|---|
| 2026.04.13 | ₩1,071 | ₩1,339 | ₩911 | ₩1,191 | +11.26% | 1326.1만 |
|---|
| 2026.04.10 | ₩1,289 | ₩1,353 | ₩1,085 | ₩1,085 | -15.80% | 2106.4만 |
|---|
| 2026.04.09 | ₩1,335 | ₩1,903 | ₩1,132 | ₩1,380 | +3.41% | 3.6억 |
|---|
| 2026.04.08 | ₩831 | ₩898 | ₩725 | ₩898 | +8.06% | 256.6만 |
|---|
| 2026.04.07 | ₩773 | ₩799 | ₩683 | ₩789 | +2.08% | 101.5만 |
|---|
| 2026.04.06 | ₩994 | ₩994 | ₩772 | ₩777 | -21.83% | 85.3만 |
|---|
| 2026.04.02 | ₩1,139 | ₩1,174 | ₩942 | ₩966 | -15.18% | 68.1만 |
|---|
| 2026.04.01 | ₩1,085 | ₩1,193 | ₩1,060 | ₩1,154 | +6.30% | 21만 |
|---|
| 2026.03.31 | ₩1,041 | ₩1,069 | ₩988 | ₩1,068 | +2.57% | 22.3만 |
|---|
| 2026.03.30 | ₩1,072 | ₩1,139 | ₩1,005 | ₩1,018 | -5.00% | 12.9만 |
|---|
| 2026.03.27 | ₩1,189 | ₩1,189 | ₩1,012 | ₩1,067 | -10.26% | 30.4만 |
|---|
| 2026.03.26 | ₩1,152 | ₩1,230 | ₩1,112 | ₩1,156 | +0.35% | 21.2만 |
|---|
| 2026.03.25 | ₩1,179 | ₩1,193 | ₩1,127 | ₩1,151 | -2.39% | 10.6만 |
|---|
| 2026.03.24 | ₩1,131 | ₩1,210 | ₩1,087 | ₩1,151 | +1.78% | 17.3만 |
|---|
| 2026.03.23 | ₩1,135 | ₩1,177 | ₩1,056 | ₩1,128 | -0.59% | 15.4만 |
|---|
| 2026.03.20 | ₩1,147 | ₩1,166 | ₩1,045 | ₩1,072 | -6.54% | 28.1만 |
|---|
| 2026.03.19 | ₩1,219 | ₩1,257 | ₩1,091 | ₩1,112 | -8.79% | 36.4만 |
|---|
| 2026.03.18 | ₩1,340 | ₩1,347 | ₩1,246 | ₩1,258 | -6.10% | 37.5만 |
|---|
| 2026.03.17 | ₩1,286 | ₩1,514 | ₩1,286 | ₩1,353 | +5.21% | 65.8만 |
|---|
| 2026.03.16 | ₩1,353 | ₩1,380 | ₩1,273 | ₩1,288 | -4.85% | 20.4만 |
|---|
| 2026.03.13 | ₩1,394 | ₩1,394 | ₩1,194 | ₩1,273 | -8.65% | 36.5만 |
|---|
| 2026.03.12 | ₩1,420 | ₩1,423 | ₩1,300 | ₩1,335 | -6.04% | 17.9만 |
|---|
| 2026.03.11 | ₩1,394 | ₩1,461 | ₩1,380 | ₩1,447 | +3.85% | 12만 |
|---|
| 2026.03.10 | ₩1,420 | ₩1,447 | ₩1,367 | ₩1,407 | -0.94% | 14.8만 |
|---|
| 2026.03.09 | ₩1,367 | ₩1,447 | ₩1,250 | ₩1,420 | +3.92% | 26만 |
|---|
| 2026.03.06 | ₩1,394 | ₩1,407 | ₩1,340 | ₩1,380 | -0.96% | 13.2만 |
|---|
| 2026.03.05 | ₩1,420 | ₩1,494 | ₩1,337 | ₩1,407 | -0.94% | 21.6만 |
|---|
| 2026.03.04 | ₩1,367 | ₩1,427 | ₩1,286 | ₩1,407 | +2.94% | 27.4만 |
|---|
| 2026.03.03 | ₩1,340 | ₩1,427 | ₩1,313 | ₩1,420 | +6.00% | 25.9만 |
|---|
| 2026.03.02 | ₩1,380 | ₩1,474 | ₩1,380 | ₩1,420 | +2.91% | 18.7만 |
|---|
| 2026.02.27 | ₩1,501 | ₩1,501 | ₩1,427 | ₩1,474 | -1.79% | 19.9만 |
|---|
| 2026.02.26 | ₩1,541 | ₩1,568 | ₩1,474 | ₩1,554 | +0.87% | 16.7만 |
|---|
| 2026.02.25 | ₩1,541 | ₩1,608 | ₩1,514 | ₩1,541 | 0.00% | 18.2만 |
|---|
| 2026.02.24 | ₩1,420 | ₩1,554 | ₩1,404 | ₩1,501 | +5.66% | 21.2만 |
|---|
| 2026.02.23 | ₩1,487 | ₩1,514 | ₩1,380 | ₩1,427 | -4.05% | 29.6만 |
|---|
| 2026.02.20 | ₩1,501 | ₩1,595 | ₩1,487 | ₩1,541 | +2.68% | 23.7만 |
|---|
| 2026.02.19 | ₩1,501 | ₩1,528 | ₩1,434 | ₩1,514 | +0.89% | 23.8만 |
|---|
| 2026.02.18 | ₩1,621 | ₩1,675 | ₩1,528 | ₩1,541 | -4.96% | 28.7만 |
|---|
| 2026.02.17 | ₩1,662 | ₩1,766 | ₩1,528 | ₩1,595 | -4.03% | 112.3만 |
|---|
| 2026.02.13 | ₩1,514 | ₩1,702 | ₩1,487 | ₩1,568 | +3.54% | 43.3만 |
|---|
| 2026.02.12 | ₩1,595 | ₩1,615 | ₩1,420 | ₩1,420 | -10.92% | 33.8만 |
|---|
| 2026.02.11 | ₩1,688 | ₩1,688 | ₩1,541 | ₩1,595 | -5.56% | 33만 |
|---|
| 2026.02.10 | ₩2,010 | ₩2,033 | ₩1,675 | ₩1,702 | -15.33% | 83.2만 |
|---|
| 2026.02.09 | ₩1,889 | ₩2,090 | ₩1,762 | ₩1,997 | +5.67% | 43.3만 |
|---|
| 2026.02.06 | ₩1,863 | ₩1,889 | ₩1,528 | ₩1,876 | +0.72% | 89.5만 |
|---|
| 2026.02.05 | ₩2,224 | ₩2,224 | ₩1,782 | ₩1,822 | -18.07% | 68.9만 |
|---|
| 2026.02.04 | ₩2,265 | ₩2,439 | ₩2,124 | ₩2,305 | +1.78% | 48.3만 |
|---|
| 2026.02.03 | ₩2,291 | ₩2,385 | ₩2,224 | ₩2,265 | -1.17% | 26.1만 |
|---|
| 2026.02.02 | ₩2,385 | ₩2,479 | ₩2,238 | ₩2,278 | -4.49% | 63.6만 |
|---|
| 2026.01.30 | ₩2,734 | ₩2,814 | ₩2,412 | ₩2,492 | -8.82% | 78.7만 |
|---|
| 2026.01.29 | ₩3,149 | ₩3,149 | ₩2,640 | ₩2,827 | -10.21% | 86.2만 |
|---|
| 2026.01.28 | ₩3,062 | ₩3,239 | ₩3,015 | ₩3,122 | +1.97% | 60.2만 |
|---|
| 2026.01.27 | ₩2,760 | ₩3,189 | ₩2,559 | ₩3,109 | +12.62% | 217.5만 |
|---|
| 2026.01.26 | ₩3,966 | ₩4,489 | ₩3,122 | ₩3,216 | -18.92% | 3913.5만 |
|---|
| 2026.01.23 | ₩3,564 | ₩3,631 | ₩3,363 | ₩3,471 | -2.63% | 311.2만 |
|---|
| 2026.01.22 | ₩3,390 | ₩3,633 | ₩3,363 | ₩3,618 | +6.72% | 8.9만 |
|---|
| 2026.01.21 | ₩3,270 | ₩3,523 | ₩3,243 | ₩3,457 | +5.74% | 6.9만 |
|---|
| 2026.01.20 | ₩3,377 | ₩3,497 | ₩3,256 | ₩3,283 | -2.78% | 13.1만 |
|---|
| 2026.01.16 | ₩3,497 | ₩3,618 | ₩3,310 | ₩3,457 | -1.15% | 12.8만 |
|---|
| 2026.01.15 | ₩3,685 | ₩3,685 | ₩3,323 | ₩3,457 | -6.18% | 52.3만 |
|---|
| 2026.01.14 | ₩3,591 | ₩3,674 | ₩3,497 | ₩3,658 | +1.87% | 9.3만 |
|---|
| 2026.01.13 | ₩3,645 | ₩3,752 | ₩3,484 | ₩3,698 | +1.47% | 11.1만 |
|---|
| 2026.01.12 | ₩3,765 | ₩3,765 | ₩3,591 | ₩3,645 | -3.20% | 7.6만 |
|---|
| 2026.01.09 | ₩3,899 | ₩4,000 | ₩3,725 | ₩3,792 | -2.75% | 14.9만 |
|---|
| 2026.01.08 | ₩3,725 | ₩4,020 | ₩3,712 | ₩3,886 | +4.32% | 10.8만 |
|---|
| 2026.01.07 | ₩3,940 | ₩3,980 | ₩3,698 | ₩3,765 | -4.42% | 8만 |
|---|
| 2026.01.06 | ₩3,993 | ₩4,261 | ₩3,725 | ₩3,993 | 0.00% | 29.3만 |
|---|
| 2026.01.05 | ₩3,658 | ₩4,154 | ₩3,591 | ₩3,953 | +8.06% | 16.1만 |
|---|
| 2026.01.02 | ₩3,605 | ₩3,672 | ₩3,377 | ₩3,631 | +0.74% | 17.2만 |
|---|
| 2025.12.31 | ₩3,752 | ₩3,886 | ₩3,484 | ₩3,524 | -6.07% | 34.7만 |
|---|
| 2025.12.30 | ₩4,020 | ₩4,074 | ₩3,698 | ₩3,698 | -8.00% | 13.3만 |
|---|
| 2025.12.29 | ₩4,221 | ₩4,382 | ₩3,926 | ₩3,993 | -5.40% | 16.8만 |
|---|
| 2025.12.26 | ₩4,382 | ₩4,489 | ₩4,260 | ₩4,315 | -1.53% | 5만 |
|---|
| 2025.12.24 | ₩4,288 | ₩4,555 | ₩4,288 | ₩4,435 | +3.44% | 5.2만 |
|---|
| 2025.12.23 | ₩4,141 | ₩4,489 | ₩4,047 | ₩4,315 | +4.21% | 12.9만 |
|---|
| 2025.12.22 | ₩4,221 | ₩4,422 | ₩4,047 | ₩4,208 | -0.32% | 13.9만 |
|---|
| 2025.12.19 | ₩4,007 | ₩4,315 | ₩3,973 | ₩4,234 | +5.69% | 14.4만 |
|---|
| 2025.12.18 | ₩4,355 | ₩4,395 | ₩3,980 | ₩3,980 | -8.62% | 17.6만 |
|---|
| 2025.12.17 | ₩4,422 | ₩4,529 | ₩4,221 | ₩4,248 | -3.94% | 9.9만 |
|---|
| 2025.12.16 | ₩4,275 | ₩4,543 | ₩4,221 | ₩4,409 | +3.13% | 7.5만 |
|---|
| 2025.12.15 | ₩4,985 | ₩5,004 | ₩4,342 | ₩4,342 | -12.90% | 10만 |
|---|
| 2025.12.12 | ₩5,059 | ₩5,253 | ₩4,945 | ₩4,998 | -1.19% | 5.3만 |
|---|
| 2025.12.11 | ₩4,958 | ₩5,213 | ₩4,824 | ₩5,105 | +2.97% | 6만 |
|---|
| 2025.12.10 | ₩4,971 | ₩5,072 | ₩4,690 | ₩5,012 | +0.81% | 10.6만 |
|---|
| 2025.12.09 | ₩4,891 | ₩5,126 | ₩4,797 | ₩4,811 | -1.64% | 9.5만 |
|---|
| 2025.12.08 | ₩5,146 | ₩5,226 | ₩4,891 | ₩4,958 | -3.65% | 7.1만 |
|---|
| 2025.12.05 | ₩5,266 | ₩5,427 | ₩5,105 | ₩5,146 | -2.29% | 5.7만 |
|---|
| 2025.12.04 | ₩5,159 | ₩5,360 | ₩5,085 | ₩5,293 | +2.60% | 12.1만 |
|---|
| 2025.12.03 | ₩5,065 | ₩5,280 | ₩4,931 | ₩5,226 | +3.17% | 10.1만 |
|---|
| 2025.12.02 | ₩4,904 | ₩5,293 | ₩4,864 | ₩5,092 | +3.83% | 7.6만 |
|---|
| 2025.12.01 | ₩5,226 | ₩5,226 | ₩4,864 | ₩4,904 | -6.15% | 5만 |
|---|
| 2025.11.28 | ₩5,146 | ₩5,534 | ₩5,146 | ₩5,360 | +4.17% | 4만 |
|---|
| 2025.11.26 | ₩5,347 | ₩5,530 | ₩5,079 | ₩5,146 | -3.76% | 5.7만 |
|---|
| 2025.11.25 | ₩5,065 | ₩5,407 | ₩4,784 | ₩5,320 | +5.03% | 8.9만 |
|---|
| 2025.11.24 | ₩4,703 | ₩5,105 | ₩4,610 | ₩5,012 | +6.55% | 12.2만 |
|---|
| 2025.11.21 | ₩4,703 | ₩4,878 | ₩4,441 | ₩4,757 | +1.14% | 12.3만 |
|---|
| 2025.11.20 | ₩5,105 | ₩5,574 | ₩4,757 | ₩4,824 | -5.51% | 16.2만 |
|---|
| 2025.11.19 | ₩4,663 | ₩5,226 | ₩4,556 | ₩4,891 | +4.89% | 12.4만 |
|---|
| 2025.11.18 | ₩4,529 | ₩4,817 | ₩4,502 | ₩4,730 | +4.44% | 14.7만 |
|---|
| 2025.11.17 | ₩4,918 | ₩4,998 | ₩4,543 | ₩4,569 | -7.08% | 14.9만 |
|---|
| 2025.11.14 | ₩4,824 | ₩5,494 | ₩4,824 | ₩5,119 | +6.11% | 16.2만 |
|---|
| 2025.11.13 | ₩5,387 | ₩5,387 | ₩5,085 | ₩5,132 | -4.73% | 10.8만 |
|---|
| 2025.11.12 | ₩5,708 | ₩5,708 | ₩5,239 | ₩5,387 | -5.63% | 11.6만 |
|---|
| 2025.11.11 | ₩5,909 | ₩5,963 | ₩5,481 | ₩5,655 | -4.31% | 9.4만 |
|---|
| 2025.11.10 | ₩5,883 | ₩6,096 | ₩5,802 | ₩5,976 | +1.59% | 7.7만 |
|---|
| 2025.11.07 | ₩5,842 | ₩5,869 | ₩5,186 | ₩5,829 | -0.23% | 24만 |
|---|
| 2025.11.06 | ₩6,626 | ₩6,700 | ₩5,896 | ₩5,909 | -10.82% | 12만 |
|---|
| 2025.11.05 | ₩6,486 | ₩6,807 | ₩6,298 | ₩6,700 | +3.31% | 7.9만 |
|---|
| 2025.11.04 | ₩6,258 | ₩6,593 | ₩5,909 | ₩6,512 | +4.07% | 13.9만 |
|---|
| 2025.11.03 | ₩6,700 | ₩6,794 | ₩6,282 | ₩6,352 | -5.20% | 15.2만 |
|---|
| 2025.10.31 | ₩6,928 | ₩7,102 | ₩6,633 | ₩6,714 | -3.09% | 12.4만 |
|---|
| 2025.10.30 | ₩6,633 | ₩7,129 | ₩6,459 | ₩6,995 | +5.45% | 18.6만 |
|---|
| 2025.10.29 | ₩6,459 | ₩6,968 | ₩6,405 | ₩6,760 | +4.67% | 15.5만 |
|---|
| 2025.10.28 | ₩6,834 | ₩7,169 | ₩6,378 | ₩6,486 | -5.10% | 33.3만 |
|---|
| 2025.10.27 | ₩7,343 | ₩7,437 | ₩6,579 | ₩6,714 | -8.58% | 25.2만 |
|---|
| 2025.10.24 | ₩7,049 | ₩7,303 | ₩6,801 | ₩7,263 | +3.04% | 23.4만 |
|---|
| 2025.10.23 | ₩6,553 | ₩6,941 | ₩6,325 | ₩6,700 | +2.25% | 22.5만 |
|---|
| 2025.10.22 | ₩7,812 | ₩7,812 | ₩6,204 | ₩6,646 | -14.92% | 57.1만 |
|---|
| 2025.10.21 | ₩7,946 | ₩8,415 | ₩7,276 | ₩7,812 | -1.69% | 26.9만 |
|---|
| 2025.10.20 | ₩7,960 | ₩8,975 | ₩7,705 | ₩7,839 | -1.52% | 49.5만 |
|---|
| 2025.10.17 | ₩7,558 | ₩8,027 | ₩7,437 | ₩7,732 | +2.30% | 25.6만 |
|---|
| 2025.10.16 | ₩8,482 | ₩8,549 | ₩7,062 | ₩7,665 | -9.64% | 60.3만 |
|---|
| 2025.10.15 | ₩8,978 | ₩9,193 | ₩8,214 | ₩8,442 | -5.97% | 72.8만 |
|---|
| 2025.10.14 | ₩6,553 | ₩8,844 | ₩6,338 | ₩8,389 | +28.02% | 115.7만 |
|---|
| 2025.10.13 | ₩6,405 | ₩6,935 | ₩6,325 | ₩6,579 | +2.72% | 56만 |
|---|
| 2025.10.10 | ₩7,625 | ₩7,839 | ₩5,829 | ₩5,909 | -22.50% | 119.7만 |
|---|