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 | ₩234 | ₩242 | ₩200 | ₩203 | -13.14% | 1331.4만 |
| 2026.10.08 | ₩254 | ₩261 | ₩223 | ₩237 | -6.84% | 1984.5만 |
| 2026.10.07 | ₩253 | ₩277 | ₩249 | ₩255 | +1.06% | 1001.1만 |
| 2026.10.06 | ₩281 | ₩282 | ₩246 | ₩269 | -4.29% | 1.8억 |
| 2026.10.05 | ₩294 | ₩294 | ₩274 | ₩278 | -5.45% | 33.6만 |
| 2026.10.02 | ₩287 | ₩299 | ₩283 | ₩289 | +0.47% | 12.9만 |
| 2026.10.01 | ₩297 | ₩299 | ₩285 | ₩289 | -2.70% | 38만 |
| 2026.09.30 | ₩291 | ₩310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩290 |
| -0.46% |
| 87.2만 |
| 2026.09.29 | ₩261 | ₩293 | ₩247 | ₩279 | +7.18% | 98.3만 |
|---|
| 2026.09.28 | ₩277 | ₩286 | ₩249 | ₩255 | -7.73% | 73만 |
|---|
| 2026.09.25 | ₩313 | ₩313 | ₩269 | ₩269 | -14.10% | 163.2만 |
|---|
| 2026.09.24 | ₩321 | ₩325 | ₩313 | ₩313 | -2.50% | 32만 |
|---|
| 2026.09.23 | ₩333 | ₩360 | ₩321 | ₩325 | -2.41% | 136.4만 |
|---|
| 2026.09.22 | ₩335 | ₩346 | ₩321 | ₩334 | -0.40% | 62.4만 |
|---|
| 2026.09.21 | ₩321 | ₩361 | ₩307 | ₩321 | 0.00% | 229.4만 |
|---|
| 2026.09.18 | ₩334 | ₩380 | ₩311 | ₩322 | -3.60% | 543.9만 |
|---|
| 2026.09.17 | ₩307 | ₩334 | ₩307 | ₩334 | +8.70% | 42.9만 |
|---|
| 2026.09.16 | ₩311 | ₩314 | ₩305 | ₩305 | -2.15% | 16만 |
|---|
| 2026.09.15 | ₩315 | ₩317 | ₩307 | ₩315 | 0.00% | 19.8만 |
|---|
| 2026.09.14 | ₩306 | ₩334 | ₩302 | ₩317 | +3.49% | 58.3만 |
|---|
| 2026.09.11 | ₩330 | ₩330 | ₩297 | ₩297 | -10.12% | 28만 |
|---|
| 2026.09.10 | ₩321 | ₩325 | ₩307 | ₩307 | -4.17% | 28.7만 |
|---|
| 2026.09.09 | ₩330 | ₩335 | ₩318 | ₩326 | -1.21% | 9.5만 |
|---|
| 2026.09.08 | ₩334 | ₩335 | ₩322 | ₩325 | -2.80% | 20.4만 |
|---|
| 2026.09.04 | ₩342 | ₩342 | ₩309 | ₩319 | -6.64% | 37.2만 |
|---|
| 2026.09.03 | ₩334 | ₩338 | ₩323 | ₩333 | -0.40% | 27.6만 |
|---|
| 2026.09.02 | ₩321 | ₩333 | ₩314 | ₩322 | +0.42% | 24.1만 |
|---|
| 2026.09.01 | ₩321 | ₩334 | ₩309 | ₩317 | -1.25% | 31.6만 |
|---|
| 2026.08.31 | ₩302 | ₩327 | ₩302 | ₩327 | +8.41% | 20.5만 |
|---|
| 2026.08.28 | ₩309 | ₩319 | ₩301 | ₩301 | -2.60% | 22.1만 |
|---|
| 2026.08.27 | ₩314 | ₩319 | ₩309 | ₩309 | -1.70% | 29.3만 |
|---|
| 2026.08.26 | ₩318 | ₩319 | ₩301 | ₩315 | -0.84% | 33만 |
|---|
| 2026.08.25 | ₩309 | ₩323 | ₩306 | ₩318 | +3.03% | 26.5만 |
|---|
| 2026.08.24 | ₩322 | ₩334 | ₩307 | ₩309 | -4.15% | 59.7만 |
|---|
| 2026.08.21 | ₩321 | ₩334 | ₩321 | ₩329 | +2.50% | 27.3만 |
|---|
| 2026.08.20 | ₩330 | ₩330 | ₩319 | ₩321 | -2.83% | 62.8만 |
|---|
| 2026.08.19 | ₩338 | ₩362 | ₩325 | ₩330 | -2.37% | 71만 |
|---|
| 2026.08.18 | ₩327 | ₩342 | ₩323 | ₩335 | +2.45% | 47.1만 |
|---|
| 2026.08.17 | ₩337 | ₩366 | ₩327 | ₩331 | -1.59% | 63.3만 |
|---|
| 2026.08.14 | ₩334 | ₩354 | ₩314 | ₩338 | +1.20% | 52.7만 |
|---|
| 2026.08.13 | ₩301 | ₩330 | ₩297 | ₩321 | +6.67% | 103.1만 |
|---|
| 2026.08.12 | ₩361 | ₩374 | ₩344 | ₩348 | -3.70% | 61.8만 |
|---|
| 2026.08.11 | ₩365 | ₩381 | ₩357 | ₩360 | -1.47% | 31.7만 |
|---|
| 2026.08.10 | ₩358 | ₩388 | ₩354 | ₩362 | +1.12% | 44.9만 |
|---|
| 2026.08.07 | ₩334 | ₩385 | ₩334 | ₩356 | +6.40% | 96.3만 |
|---|
| 2026.08.06 | ₩333 | ₩338 | ₩323 | ₩327 | -1.61% | 26.4만 |
|---|
| 2026.08.05 | ₩330 | ₩337 | ₩321 | ₩321 | -2.83% | 35.9만 |
|---|
| 2026.08.04 | ₩337 | ₩401 | ₩314 | ₩326 | -3.17% | 104.2만 |
|---|
| 2026.08.03 | ₩314 | ₩338 | ₩307 | ₩335 | +6.81% | 58.4만 |
|---|
| 2026.07.31 | ₩323 | ₩394 | ₩297 | ₩314 | -2.89% | 215.6만 |
|---|
| 2026.07.30 | ₩307 | ₩333 | ₩306 | ₩321 | +4.35% | 87.5만 |
|---|
| 2026.07.29 | ₩356 | ₩356 | ₩311 | ₩314 | -11.65% | 40.7만 |
|---|
| 2026.07.28 | ₩381 | ₩381 | ₩341 | ₩341 | -10.53% | 44.2만 |
|---|
| 2026.07.27 | ₩401 | ₩408 | ₩377 | ₩384 | -4.33% | 30.6만 |
|---|
| 2026.07.24 | ₩428 | ₩428 | ₩388 | ₩394 | -7.81% | 32.2만 |
|---|
| 2026.07.23 | ₩393 | ₩437 | ₩380 | ₩417 | +6.12% | 30만 |
|---|
| 2026.07.22 | ₩442 | ₩448 | ₩404 | ₩410 | -7.25% | 92.8만 |
|---|
| 2026.07.21 | ₩504 | ₩504 | ₩444 | ₩444 | -11.94% | 74.6만 |
|---|
| 2026.07.20 | ₩485 | ₩499 | ₩481 | ₩491 | +1.10% | 20.5만 |
|---|
| 2026.07.17 | ₩495 | ₩503 | ₩481 | ₩485 | -1.89% | 22.9만 |
|---|
| 2026.07.16 | ₩532 | ₩535 | ₩497 | ₩499 | -6.28% | 27.2만 |
|---|
| 2026.07.15 | ₩508 | ₩531 | ₩505 | ₩519 | +2.11% | 45.3만 |
|---|
| 2026.07.14 | ₩508 | ₩525 | ₩483 | ₩509 | +0.26% | 40.2만 |
|---|
| 2026.07.13 | ₩551 | ₩565 | ₩523 | ₩527 | -4.37% | 20.4만 |
|---|
| 2026.07.10 | ₩567 | ₩571 | ₩541 | ₩561 | -0.94% | 31.6만 |
|---|
| 2026.07.09 | ₩535 | ₩557 | ₩508 | ₩552 | +3.25% | 46.9만 |
|---|
| 2026.07.08 | ₩519 | ₩519 | ₩477 | ₩513 | -1.03% | 38.7만 |
|---|
| 2026.07.07 | ₩553 | ₩553 | ₩501 | ₩519 | -6.28% | 30.2만 |
|---|
| 2026.07.06 | ₩537 | ₩575 | ₩521 | ₩557 | +3.73% | 64.7만 |
|---|
| 2026.07.02 | ₩549 | ₩571 | ₩517 | ₩528 | -3.89% | 25.7만 |
|---|
| 2026.07.01 | ₩567 | ₩568 | ₩527 | ₩549 | -3.07% | 38.4만 |
|---|
| 2026.06.30 | ₩524 | ₩573 | ₩495 | ₩573 | +9.44% | 67.7만 |
|---|
| 2026.06.29 | ₩535 | ₩548 | ₩501 | ₩524 | -2.00% | 64.3만 |
|---|
| 2026.06.26 | ₩541 | ₩587 | ₩519 | ₩519 | -4.20% | 94.8만 |
|---|
| 2026.06.25 | ₩556 | ₩560 | ₩481 | ₩523 | -6.01% | 55.7만 |
|---|
| 2026.06.24 | ₩587 | ₩588 | ₩548 | ₩552 | -5.92% | 61.2만 |
|---|
| 2026.06.23 | ₩564 | ₩628 | ₩564 | ₩588 | +4.27% | 55.6만 |
|---|
| 2026.06.22 | ₩632 | ₩632 | ₩575 | ₩592 | -6.34% | 82.7만 |
|---|
| 2026.06.18 | ₩667 | ₩667 | ₩616 | ₩632 | -5.21% | 79.2만 |
|---|
| 2026.06.17 | ₩668 | ₩670 | ₩619 | ₩639 | -4.40% | 54.8만 |
|---|
| 2026.06.16 | ₩684 | ₩684 | ₩643 | ₩651 | -4.88% | 48.6만 |
|---|
| 2026.06.15 | ₩631 | ₩706 | ₩631 | ₩675 | +6.99% | 97.8만 |
|---|
| 2026.06.12 | ₩722 | ₩735 | ₩654 | ₩654 | -9.44% | 134.1만 |
|---|
| 2026.06.11 | ₩662 | ₩842 | ₩642 | ₩734 | +10.91% | 359.4만 |
|---|
| 2026.06.10 | ₩634 | ₩692 | ₩634 | ₩647 | +2.11% | 68만 |
|---|
| 2026.06.09 | ₩682 | ₩720 | ₩628 | ₩647 | -5.10% | 68만 |
|---|
| 2026.06.08 | ₩650 | ₩722 | ₩632 | ₩670 | +3.09% | 148.6만 |
|---|
| 2026.06.05 | ₩676 | ₩735 | ₩535 | ₩611 | -9.68% | 168.8만 |
|---|
| 2026.06.04 | ₩735 | ₩735 | ₩668 | ₩671 | -8.73% | 118.5만 |
|---|
| 2026.06.03 | ₩802 | ₩815 | ₩712 | ₩734 | -8.50% | 190.2만 |
|---|
| 2026.06.02 | ₩859 | ₩882 | ₩805 | ₩821 | -4.51% | 66만 |
|---|
| 2026.06.01 | ₩870 | ₩887 | ₩831 | ₩874 | +0.46% | 87.6만 |
|---|
| 2026.05.29 | ₩853 | ₩882 | ₩815 | ₩882 | +3.45% | 91.8만 |
|---|
| 2026.05.28 | ₩842 | ₩859 | ₩830 | ₩853 | +1.27% | 101만 |
|---|
| 2026.05.27 | ₩855 | ₩882 | ₩791 | ₩846 | -1.09% | 177.4만 |
|---|
| 2026.05.26 | ₩882 | ₩896 | ₩830 | ₩879 | -0.30% | 115.8만 |
|---|
| 2026.05.22 | ₩916 | ₩949 | ₩855 | ₩857 | -6.42% | 100.6만 |
|---|
| 2026.05.21 | ₩869 | ₩922 | ₩855 | ₩922 | +6.15% | 52.8만 |
|---|
| 2026.05.20 | ₩891 | ₩926 | ₩843 | ₩906 | +1.65% | 74.2만 |
|---|
| 2026.05.19 | ₩849 | ₩962 | ₩835 | ₩869 | +2.36% | 147.6만 |
|---|
| 2026.05.18 | ₩896 | ₩898 | ₩842 | ₩842 | -5.97% | 92.1만 |
|---|
| 2026.05.15 | ₩901 | ₩942 | ₩882 | ₩897 | -0.45% | 162.1만 |
|---|
| 2026.05.14 | ₩942 | ₩1,013 | ₩908 | ₩956 | +1.42% | 156.4만 |
|---|
| 2026.05.13 | ₩932 | ₩950 | ₩896 | ₩938 | +0.72% | 80.5만 |
|---|
| 2026.05.12 | ₩989 | ₩989 | ₩916 | ₩922 | -6.76% | 83.5만 |
|---|
| 2026.05.11 | ₩908 | ₩994 | ₩896 | ₩989 | +8.98% | 162.6만 |
|---|
| 2026.05.08 | ₩936 | ₩936 | ₩889 | ₩904 | -3.43% | 124.7만 |
|---|
| 2026.05.07 | ₩944 | ₩961 | ₩886 | ₩920 | -2.55% | 156.3만 |
|---|
| 2026.05.06 | ₩946 | ₩956 | ₩922 | ₩952 | +0.56% | 107.1만 |
|---|
| 2026.05.05 | ₩1,032 | ₩1,044 | ₩922 | ₩922 | -10.62% | 184.2만 |
|---|
| 2026.05.04 | ₩1,002 | ₩1,083 | ₩989 | ₩1,009 | +0.67% | 148.7만 |
|---|
| 2026.05.01 | ₩936 | ₩1,029 | ₩909 | ₩1,016 | +8.57% | 251.8만 |
|---|
| 2026.04.30 | ₩946 | ₩949 | ₩896 | ₩936 | -1.13% | 188.3만 |
|---|
| 2026.04.29 | ₩925 | ₩985 | ₩861 | ₩949 | +2.60% | 1053.9만 |
|---|
| 2026.04.28 | ₩946 | ₩1,029 | ₩925 | ₩976 | +3.11% | 110.4만 |
|---|
| 2026.04.27 | ₩962 | ₩1,008 | ₩889 | ₩962 | 0.00% | 197만 |
|---|
| 2026.04.24 | ₩996 | ₩996 | ₩936 | ₩989 | -0.67% | 166.7만 |
|---|
| 2026.04.23 | ₩1,136 | ₩1,141 | ₩964 | ₩992 | -12.71% | 363.4만 |
|---|
| 2026.04.22 | ₩1,203 | ₩1,214 | ₩1,135 | ₩1,149 | -4.44% | 229.3만 |
|---|
| 2026.04.21 | ₩1,283 | ₩1,333 | ₩1,176 | ₩1,176 | -8.33% | 404.1만 |
|---|
| 2026.04.20 | ₩1,190 | ₩1,444 | ₩1,136 | ₩1,309 | +10.00% | 664.7만 |
|---|
| 2026.04.17 | ₩1,305 | ₩1,357 | ₩1,230 | ₩1,248 | -4.30% | 501.1만 |
|---|
| 2026.04.16 | ₩1,270 | ₩1,417 | ₩1,206 | ₩1,390 | +9.47% | 990.1만 |
|---|
| 2026.04.15 | ₩1,350 | ₩1,470 | ₩1,230 | ₩1,350 | 0.00% | 2145.5만 |
|---|
| 2026.04.14 | ₩1,243 | ₩2,379 | ₩1,190 | ₩2,205 | +77.42% | 9161.6만 |
|---|
| 2026.04.13 | ₩1,068 | ₩1,335 | ₩909 | ₩1,188 | +11.26% | 1326.1만 |
|---|
| 2026.04.10 | ₩1,286 | ₩1,350 | ₩1,083 | ₩1,083 | -15.80% | 2106.4만 |
|---|
| 2026.04.09 | ₩1,331 | ₩1,898 | ₩1,129 | ₩1,377 | +3.41% | 3.6억 |
|---|
| 2026.04.08 | ₩829 | ₩896 | ₩723 | ₩896 | +8.06% | 256.6만 |
|---|
| 2026.04.07 | ₩771 | ₩797 | ₩682 | ₩787 | +2.08% | 101.5만 |
|---|
| 2026.04.06 | ₩992 | ₩992 | ₩770 | ₩775 | -21.83% | 85.3만 |
|---|
| 2026.04.02 | ₩1,136 | ₩1,171 | ₩940 | ₩964 | -15.18% | 68.1만 |
|---|
| 2026.04.01 | ₩1,083 | ₩1,190 | ₩1,057 | ₩1,151 | +6.30% | 21만 |
|---|
| 2026.03.31 | ₩1,039 | ₩1,067 | ₩985 | ₩1,065 | +2.57% | 22.3만 |
|---|
| 2026.03.30 | ₩1,069 | ₩1,136 | ₩1,002 | ₩1,016 | -5.00% | 12.9만 |
|---|
| 2026.03.27 | ₩1,186 | ₩1,186 | ₩1,009 | ₩1,064 | -10.26% | 30.4만 |
|---|
| 2026.03.26 | ₩1,149 | ₩1,227 | ₩1,109 | ₩1,153 | +0.35% | 21.2만 |
|---|
| 2026.03.25 | ₩1,176 | ₩1,190 | ₩1,124 | ₩1,148 | -2.39% | 10.6만 |
|---|
| 2026.03.24 | ₩1,128 | ₩1,207 | ₩1,084 | ₩1,148 | +1.78% | 17.3만 |
|---|
| 2026.03.23 | ₩1,132 | ₩1,174 | ₩1,053 | ₩1,125 | -0.59% | 15.4만 |
|---|
| 2026.03.20 | ₩1,144 | ₩1,163 | ₩1,043 | ₩1,069 | -6.54% | 28.1만 |
|---|
| 2026.03.19 | ₩1,216 | ₩1,254 | ₩1,088 | ₩1,109 | -8.79% | 36.4만 |
|---|
| 2026.03.18 | ₩1,337 | ₩1,343 | ₩1,243 | ₩1,255 | -6.10% | 37.5만 |
|---|
| 2026.03.17 | ₩1,283 | ₩1,510 | ₩1,283 | ₩1,350 | +5.21% | 65.8만 |
|---|
| 2026.03.16 | ₩1,350 | ₩1,377 | ₩1,270 | ₩1,284 | -4.85% | 20.4만 |
|---|
| 2026.03.13 | ₩1,390 | ₩1,390 | ₩1,191 | ₩1,270 | -8.65% | 36.5만 |
|---|
| 2026.03.12 | ₩1,417 | ₩1,419 | ₩1,296 | ₩1,331 | -6.04% | 17.9만 |
|---|
| 2026.03.11 | ₩1,390 | ₩1,457 | ₩1,377 | ₩1,444 | +3.85% | 12만 |
|---|
| 2026.03.10 | ₩1,417 | ₩1,444 | ₩1,363 | ₩1,403 | -0.94% | 14.8만 |
|---|
| 2026.03.09 | ₩1,363 | ₩1,444 | ₩1,247 | ₩1,417 | +3.92% | 26만 |
|---|
| 2026.03.06 | ₩1,390 | ₩1,403 | ₩1,337 | ₩1,377 | -0.96% | 13.2만 |
|---|
| 2026.03.05 | ₩1,417 | ₩1,490 | ₩1,334 | ₩1,403 | -0.94% | 21.6만 |
|---|
| 2026.03.04 | ₩1,363 | ₩1,423 | ₩1,283 | ₩1,403 | +2.94% | 27.4만 |
|---|
| 2026.03.03 | ₩1,337 | ₩1,423 | ₩1,310 | ₩1,417 | +6.00% | 25.9만 |
|---|
| 2026.03.02 | ₩1,377 | ₩1,470 | ₩1,377 | ₩1,417 | +2.91% | 18.7만 |
|---|
| 2026.02.27 | ₩1,497 | ₩1,497 | ₩1,423 | ₩1,470 | -1.79% | 19.9만 |
|---|
| 2026.02.26 | ₩1,537 | ₩1,564 | ₩1,470 | ₩1,550 | +0.87% | 16.7만 |
|---|
| 2026.02.25 | ₩1,537 | ₩1,604 | ₩1,510 | ₩1,537 | 0.00% | 18.2만 |
|---|
| 2026.02.24 | ₩1,417 | ₩1,550 | ₩1,401 | ₩1,497 | +5.66% | 21.2만 |
|---|
| 2026.02.23 | ₩1,484 | ₩1,510 | ₩1,377 | ₩1,423 | -4.05% | 29.6만 |
|---|
| 2026.02.20 | ₩1,497 | ₩1,591 | ₩1,484 | ₩1,537 | +2.68% | 23.7만 |
|---|
| 2026.02.19 | ₩1,497 | ₩1,524 | ₩1,430 | ₩1,510 | +0.89% | 23.8만 |
|---|
| 2026.02.18 | ₩1,617 | ₩1,671 | ₩1,524 | ₩1,537 | -4.96% | 28.7만 |
|---|
| 2026.02.17 | ₩1,657 | ₩1,762 | ₩1,524 | ₩1,591 | -4.03% | 112.3만 |
|---|
| 2026.02.13 | ₩1,510 | ₩1,697 | ₩1,484 | ₩1,564 | +3.54% | 43.3만 |
|---|
| 2026.02.12 | ₩1,591 | ₩1,611 | ₩1,417 | ₩1,417 | -10.92% | 33.8만 |
|---|
| 2026.02.11 | ₩1,684 | ₩1,684 | ₩1,537 | ₩1,591 | -5.56% | 33만 |
|---|
| 2026.02.10 | ₩2,005 | ₩2,028 | ₩1,671 | ₩1,697 | -15.33% | 83.2만 |
|---|
| 2026.02.09 | ₩1,885 | ₩2,085 | ₩1,758 | ₩1,992 | +5.67% | 43.3만 |
|---|
| 2026.02.06 | ₩1,858 | ₩1,885 | ₩1,524 | ₩1,871 | +0.72% | 89.5만 |
|---|
| 2026.02.05 | ₩2,219 | ₩2,219 | ₩1,778 | ₩1,818 | -18.07% | 68.9만 |
|---|
| 2026.02.04 | ₩2,259 | ₩2,433 | ₩2,118 | ₩2,299 | +1.78% | 48.3만 |
|---|
| 2026.02.03 | ₩2,286 | ₩2,379 | ₩2,219 | ₩2,259 | -1.17% | 26.1만 |
|---|
| 2026.02.02 | ₩2,379 | ₩2,473 | ₩2,232 | ₩2,272 | -4.49% | 63.6만 |
|---|
| 2026.01.30 | ₩2,727 | ₩2,807 | ₩2,406 | ₩2,486 | -8.82% | 78.7만 |
|---|
| 2026.01.29 | ₩3,141 | ₩3,141 | ₩2,633 | ₩2,820 | -10.21% | 86.2만 |
|---|
| 2026.01.28 | ₩3,054 | ₩3,231 | ₩3,007 | ₩3,114 | +1.97% | 60.2만 |
|---|
| 2026.01.27 | ₩2,753 | ₩3,181 | ₩2,553 | ₩3,101 | +12.62% | 217.5만 |
|---|
| 2026.01.26 | ₩3,956 | ₩4,478 | ₩3,114 | ₩3,208 | -18.92% | 3913.5만 |
|---|
| 2026.01.23 | ₩3,555 | ₩3,622 | ₩3,355 | ₩3,462 | -2.63% | 311.2만 |
|---|
| 2026.01.22 | ₩3,382 | ₩3,623 | ₩3,355 | ₩3,609 | +6.72% | 8.9만 |
|---|
| 2026.01.21 | ₩3,261 | ₩3,514 | ₩3,235 | ₩3,448 | +5.74% | 6.9만 |
|---|
| 2026.01.20 | ₩3,368 | ₩3,488 | ₩3,248 | ₩3,275 | -2.78% | 13.1만 |
|---|
| 2026.01.16 | ₩3,488 | ₩3,609 | ₩3,301 | ₩3,448 | -1.15% | 12.8만 |
|---|
| 2026.01.15 | ₩3,676 | ₩3,676 | ₩3,315 | ₩3,448 | -6.18% | 52.3만 |
|---|
| 2026.01.14 | ₩3,582 | ₩3,665 | ₩3,488 | ₩3,649 | +1.87% | 9.3만 |
|---|
| 2026.01.13 | ₩3,635 | ₩3,742 | ₩3,475 | ₩3,689 | +1.47% | 11.1만 |
|---|
| 2026.01.12 | ₩3,756 | ₩3,756 | ₩3,582 | ₩3,635 | -3.20% | 7.6만 |
|---|
| 2026.01.09 | ₩3,889 | ₩3,990 | ₩3,716 | ₩3,783 | -2.75% | 14.9만 |
|---|
| 2026.01.08 | ₩3,716 | ₩4,010 | ₩3,702 | ₩3,876 | +4.32% | 10.8만 |
|---|
| 2026.01.07 | ₩3,930 | ₩3,970 | ₩3,689 | ₩3,756 | -4.42% | 8만 |
|---|
| 2026.01.06 | ₩3,983 | ₩4,250 | ₩3,716 | ₩3,983 | 0.00% | 29.3만 |
|---|
| 2026.01.05 | ₩3,649 | ₩4,143 | ₩3,582 | ₩3,943 | +8.06% | 16.1만 |
|---|
| 2026.01.02 | ₩3,595 | ₩3,662 | ₩3,368 | ₩3,622 | +0.74% | 17.2만 |
|---|
| 2025.12.31 | ₩3,742 | ₩3,876 | ₩3,475 | ₩3,515 | -6.07% | 34.7만 |
|---|
| 2025.12.30 | ₩4,010 | ₩4,063 | ₩3,689 | ₩3,689 | -8.00% | 13.3만 |
|---|
| 2025.12.29 | ₩4,210 | ₩4,371 | ₩3,916 | ₩3,983 | -5.40% | 16.8만 |
|---|
| 2025.12.26 | ₩4,371 | ₩4,478 | ₩4,249 | ₩4,304 | -1.53% | 5만 |
|---|
| 2025.12.24 | ₩4,277 | ₩4,543 | ₩4,277 | ₩4,424 | +3.44% | 5.2만 |
|---|
| 2025.12.23 | ₩4,130 | ₩4,478 | ₩4,036 | ₩4,304 | +4.21% | 12.9만 |
|---|
| 2025.12.22 | ₩4,210 | ₩4,411 | ₩4,036 | ₩4,197 | -0.32% | 13.9만 |
|---|
| 2025.12.19 | ₩3,996 | ₩4,304 | ₩3,963 | ₩4,224 | +5.69% | 14.4만 |
|---|
| 2025.12.18 | ₩4,344 | ₩4,384 | ₩3,970 | ₩3,970 | -8.62% | 17.6만 |
|---|
| 2025.12.17 | ₩4,411 | ₩4,518 | ₩4,210 | ₩4,237 | -3.94% | 9.9만 |
|---|
| 2025.12.16 | ₩4,264 | ₩4,531 | ₩4,210 | ₩4,397 | +3.13% | 7.5만 |
|---|
| 2025.12.15 | ₩4,972 | ₩4,991 | ₩4,331 | ₩4,331 | -12.90% | 10만 |
|---|
| 2025.12.12 | ₩5,046 | ₩5,239 | ₩4,932 | ₩4,985 | -1.19% | 5.3만 |
|---|
| 2025.12.11 | ₩4,945 | ₩5,199 | ₩4,812 | ₩5,092 | +2.97% | 6만 |
|---|
| 2025.12.10 | ₩4,959 | ₩5,059 | ₩4,678 | ₩4,999 | +0.81% | 10.6만 |
|---|
| 2025.12.09 | ₩4,879 | ₩5,112 | ₩4,785 | ₩4,798 | -1.64% | 9.5만 |
|---|
| 2025.12.08 | ₩5,132 | ₩5,213 | ₩4,879 | ₩4,945 | -3.65% | 7.1만 |
|---|
| 2025.12.05 | ₩5,253 | ₩5,413 | ₩5,092 | ₩5,132 | -2.29% | 5.7만 |
|---|
| 2025.12.04 | ₩5,146 | ₩5,346 | ₩5,072 | ₩5,279 | +2.60% | 12.1만 |
|---|
| 2025.12.03 | ₩5,052 | ₩5,266 | ₩4,919 | ₩5,213 | +3.17% | 10.1만 |
|---|
| 2025.12.02 | ₩4,892 | ₩5,279 | ₩4,852 | ₩5,079 | +3.83% | 7.6만 |
|---|
| 2025.12.01 | ₩5,213 | ₩5,213 | ₩4,852 | ₩4,892 | -6.15% | 5만 |
|---|
| 2025.11.28 | ₩5,132 | ₩5,520 | ₩5,132 | ₩5,346 | +4.17% | 4만 |
|---|
| 2025.11.26 | ₩5,333 | ₩5,516 | ₩5,066 | ₩5,132 | -3.76% | 5.7만 |
|---|
| 2025.11.25 | ₩5,052 | ₩5,393 | ₩4,772 | ₩5,306 | +5.03% | 8.9만 |
|---|
| 2025.11.24 | ₩4,691 | ₩5,092 | ₩4,598 | ₩4,999 | +6.55% | 12.2만 |
|---|
| 2025.11.21 | ₩4,691 | ₩4,865 | ₩4,429 | ₩4,745 | +1.14% | 12.3만 |
|---|
| 2025.11.20 | ₩5,092 | ₩5,560 | ₩4,745 | ₩4,812 | -5.51% | 16.2만 |
|---|
| 2025.11.19 | ₩4,651 | ₩5,213 | ₩4,544 | ₩4,879 | +4.89% | 12.4만 |
|---|
| 2025.11.18 | ₩4,518 | ₩4,805 | ₩4,491 | ₩4,718 | +4.44% | 14.7만 |
|---|
| 2025.11.17 | ₩4,905 | ₩4,985 | ₩4,531 | ₩4,558 | -7.08% | 14.9만 |
|---|
| 2025.11.14 | ₩4,812 | ₩5,480 | ₩4,812 | ₩5,106 | +6.11% | 16.2만 |
|---|
| 2025.11.13 | ₩5,373 | ₩5,373 | ₩5,072 | ₩5,119 | -4.73% | 10.8만 |
|---|
| 2025.11.12 | ₩5,694 | ₩5,694 | ₩5,226 | ₩5,373 | -5.63% | 11.6만 |
|---|
| 2025.11.11 | ₩5,894 | ₩5,948 | ₩5,467 | ₩5,640 | -4.31% | 9.4만 |
|---|
| 2025.11.10 | ₩5,868 | ₩6,080 | ₩5,787 | ₩5,961 | +1.59% | 7.7만 |
|---|
| 2025.11.07 | ₩5,827 | ₩5,854 | ₩5,173 | ₩5,814 | -0.23% | 24만 |
|---|
| 2025.11.06 | ₩6,609 | ₩6,683 | ₩5,881 | ₩5,894 | -10.82% | 12만 |
|---|
| 2025.11.05 | ₩6,469 | ₩6,790 | ₩6,282 | ₩6,683 | +3.31% | 7.9만 |
|---|
| 2025.11.04 | ₩6,242 | ₩6,576 | ₩5,894 | ₩6,496 | +4.07% | 13.9만 |
|---|
| 2025.11.03 | ₩6,683 | ₩6,776 | ₩6,266 | ₩6,335 | -5.20% | 15.2만 |
|---|
| 2025.10.31 | ₩6,910 | ₩7,084 | ₩6,616 | ₩6,696 | -3.09% | 12.4만 |
|---|
| 2025.10.30 | ₩6,616 | ₩7,111 | ₩6,442 | ₩6,977 | +5.45% | 18.6만 |
|---|
| 2025.10.29 | ₩6,442 | ₩6,950 | ₩6,389 | ₩6,743 | +4.67% | 15.5만 |
|---|
| 2025.10.28 | ₩6,817 | ₩7,151 | ₩6,362 | ₩6,469 | -5.10% | 33.3만 |
|---|
| 2025.10.27 | ₩7,324 | ₩7,418 | ₩6,563 | ₩6,696 | -8.58% | 25.2만 |
|---|
| 2025.10.24 | ₩7,030 | ₩7,284 | ₩6,783 | ₩7,244 | +3.04% | 23.4만 |
|---|
| 2025.10.23 | ₩6,536 | ₩6,923 | ₩6,309 | ₩6,683 | +2.25% | 22.5만 |
|---|
| 2025.10.22 | ₩7,792 | ₩7,792 | ₩6,188 | ₩6,629 | -14.92% | 57.1만 |
|---|
| 2025.10.21 | ₩7,926 | ₩8,394 | ₩7,258 | ₩7,792 | -1.69% | 26.9만 |
|---|
| 2025.10.20 | ₩7,939 | ₩8,952 | ₩7,685 | ₩7,819 | -1.52% | 49.5만 |
|---|
| 2025.10.17 | ₩7,538 | ₩8,006 | ₩7,418 | ₩7,712 | +2.30% | 25.6만 |
|---|
| 2025.10.16 | ₩8,461 | ₩8,527 | ₩7,044 | ₩7,645 | -9.64% | 60.3만 |
|---|
| 2025.10.15 | ₩8,955 | ₩9,169 | ₩8,193 | ₩8,420 | -5.97% | 72.8만 |
|---|
| 2025.10.14 | ₩6,536 | ₩8,821 | ₩6,322 | ₩8,367 | +28.02% | 115.7만 |
|---|
| 2025.10.13 | ₩6,389 | ₩6,917 | ₩6,309 | ₩6,563 | +2.72% | 56만 |
|---|
| 2025.10.10 | ₩7,605 | ₩7,819 | ₩5,814 | ₩5,894 | -22.50% | 119.7만 |
|---|