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 | ₩233 | ₩241 | ₩200 | ₩203 | -13.14% | 1331.4만 |
| 2026.10.08 | ₩253 | ₩260 | ₩223 | ₩236 | -6.84% | 1984.5만 |
| 2026.10.07 | ₩252 | ₩276 | ₩248 | ₩255 | +1.06% | 1001.1만 |
| 2026.10.06 | ₩280 | ₩282 | ₩245 | ₩268 | -4.29% | 1.8억 |
| 2026.10.05 | ₩294 | ₩294 | ₩274 | ₩278 | -5.45% | 33.6만 |
| 2026.10.02 | ₩287 | ₩299 | ₩283 | ₩288 | +0.47% | 12.9만 |
| 2026.10.01 | ₩296 | ₩299 | ₩284 | ₩288 | -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 | ₩260 | ₩292 | ₩247 | ₩279 | +7.18% | 98.3만 |
|---|
| 2026.09.28 | ₩276 | ₩286 | ₩248 | ₩255 | -7.73% | 73만 |
|---|
| 2026.09.25 | ₩312 | ₩312 | ₩268 | ₩268 | -14.10% | 163.2만 |
|---|
| 2026.09.24 | ₩320 | ₩324 | ₩312 | ₩312 | -2.50% | 32만 |
|---|
| 2026.09.23 | ₩332 | ₩359 | ₩320 | ₩324 | -2.41% | 136.4만 |
|---|
| 2026.09.22 | ₩335 | ₩346 | ₩320 | ₩334 | -0.40% | 62.4만 |
|---|
| 2026.09.21 | ₩320 | ₩360 | ₩307 | ₩320 | 0.00% | 229.4만 |
|---|
| 2026.09.18 | ₩334 | ₩379 | ₩311 | ₩322 | -3.60% | 543.9만 |
|---|
| 2026.09.17 | ₩307 | ₩334 | ₩307 | ₩334 | +8.70% | 42.9만 |
|---|
| 2026.09.16 | ₩311 | ₩314 | ₩304 | ₩304 | -2.15% | 16만 |
|---|
| 2026.09.15 | ₩315 | ₩316 | ₩307 | ₩315 | 0.00% | 19.8만 |
|---|
| 2026.09.14 | ₩306 | ₩334 | ₩302 | ₩316 | +3.49% | 58.3만 |
|---|
| 2026.09.11 | ₩330 | ₩330 | ₩296 | ₩296 | -10.12% | 28만 |
|---|
| 2026.09.10 | ₩320 | ₩324 | ₩307 | ₩307 | -4.17% | 28.7만 |
|---|
| 2026.09.09 | ₩330 | ₩335 | ₩318 | ₩326 | -1.21% | 9.5만 |
|---|
| 2026.09.08 | ₩334 | ₩335 | ₩322 | ₩324 | -2.80% | 20.4만 |
|---|
| 2026.09.04 | ₩342 | ₩342 | ₩308 | ₩319 | -6.64% | 37.2만 |
|---|
| 2026.09.03 | ₩334 | ₩338 | ₩323 | ₩332 | -0.40% | 27.6만 |
|---|
| 2026.09.02 | ₩320 | ₩332 | ₩314 | ₩322 | +0.42% | 24.1만 |
|---|
| 2026.09.01 | ₩320 | ₩334 | ₩308 | ₩316 | -1.25% | 31.6만 |
|---|
| 2026.08.31 | ₩302 | ₩327 | ₩302 | ₩327 | +8.41% | 20.5만 |
|---|
| 2026.08.28 | ₩308 | ₩319 | ₩300 | ₩300 | -2.60% | 22.1만 |
|---|
| 2026.08.27 | ₩314 | ₩319 | ₩308 | ₩308 | -1.70% | 29.3만 |
|---|
| 2026.08.26 | ₩318 | ₩319 | ₩300 | ₩315 | -0.84% | 33만 |
|---|
| 2026.08.25 | ₩308 | ₩323 | ₩306 | ₩318 | +3.03% | 26.5만 |
|---|
| 2026.08.24 | ₩322 | ₩334 | ₩307 | ₩308 | -4.15% | 59.7만 |
|---|
| 2026.08.21 | ₩320 | ₩334 | ₩320 | ₩328 | +2.50% | 27.3만 |
|---|
| 2026.08.20 | ₩330 | ₩330 | ₩319 | ₩320 | -2.83% | 62.8만 |
|---|
| 2026.08.19 | ₩338 | ₩362 | ₩324 | ₩330 | -2.37% | 71만 |
|---|
| 2026.08.18 | ₩327 | ₩342 | ₩323 | ₩335 | +2.45% | 47.1만 |
|---|
| 2026.08.17 | ₩336 | ₩366 | ₩327 | ₩331 | -1.59% | 63.3만 |
|---|
| 2026.08.14 | ₩334 | ₩354 | ₩314 | ₩338 | +1.20% | 52.7만 |
|---|
| 2026.08.13 | ₩300 | ₩330 | ₩296 | ₩320 | +6.67% | 103.1만 |
|---|
| 2026.08.12 | ₩360 | ₩374 | ₩343 | ₩347 | -3.70% | 61.8만 |
|---|
| 2026.08.11 | ₩364 | ₩380 | ₩356 | ₩359 | -1.47% | 31.7만 |
|---|
| 2026.08.10 | ₩358 | ₩387 | ₩354 | ₩362 | +1.12% | 44.9만 |
|---|
| 2026.08.07 | ₩334 | ₩384 | ₩334 | ₩355 | +6.40% | 96.3만 |
|---|
| 2026.08.06 | ₩332 | ₩338 | ₩323 | ₩327 | -1.61% | 26.4만 |
|---|
| 2026.08.05 | ₩330 | ₩336 | ₩320 | ₩320 | -2.83% | 35.9만 |
|---|
| 2026.08.04 | ₩336 | ₩400 | ₩314 | ₩326 | -3.17% | 104.2만 |
|---|
| 2026.08.03 | ₩314 | ₩338 | ₩307 | ₩335 | +6.81% | 58.4만 |
|---|
| 2026.07.31 | ₩323 | ₩394 | ₩296 | ₩314 | -2.89% | 215.6만 |
|---|
| 2026.07.30 | ₩307 | ₩332 | ₩306 | ₩320 | +4.35% | 87.5만 |
|---|
| 2026.07.29 | ₩355 | ₩355 | ₩311 | ₩314 | -11.65% | 40.7만 |
|---|
| 2026.07.28 | ₩380 | ₩380 | ₩340 | ₩340 | -10.53% | 44.2만 |
|---|
| 2026.07.27 | ₩400 | ₩407 | ₩376 | ₩383 | -4.33% | 30.6만 |
|---|
| 2026.07.24 | ₩427 | ₩427 | ₩387 | ₩394 | -7.81% | 32.2만 |
|---|
| 2026.07.23 | ₩392 | ₩436 | ₩379 | ₩416 | +6.12% | 30만 |
|---|
| 2026.07.22 | ₩442 | ₩447 | ₩403 | ₩410 | -7.25% | 92.8만 |
|---|
| 2026.07.21 | ₩503 | ₩503 | ₩443 | ₩443 | -11.94% | 74.6만 |
|---|
| 2026.07.20 | ₩484 | ₩498 | ₩480 | ₩490 | +1.10% | 20.5만 |
|---|
| 2026.07.17 | ₩494 | ₩502 | ₩480 | ₩484 | -1.89% | 22.9만 |
|---|
| 2026.07.16 | ₩531 | ₩534 | ₩496 | ₩498 | -6.28% | 27.2만 |
|---|
| 2026.07.15 | ₩507 | ₩530 | ₩504 | ₩518 | +2.11% | 45.3만 |
|---|
| 2026.07.14 | ₩507 | ₩524 | ₩482 | ₩508 | +0.26% | 40.2만 |
|---|
| 2026.07.13 | ₩550 | ₩564 | ₩522 | ₩526 | -4.37% | 20.4만 |
|---|
| 2026.07.10 | ₩566 | ₩570 | ₩540 | ₩560 | -0.94% | 31.6만 |
|---|
| 2026.07.09 | ₩534 | ₩556 | ₩507 | ₩551 | +3.25% | 46.9만 |
|---|
| 2026.07.08 | ₩518 | ₩518 | ₩476 | ₩512 | -1.03% | 38.7만 |
|---|
| 2026.07.07 | ₩552 | ₩552 | ₩500 | ₩518 | -6.28% | 30.2만 |
|---|
| 2026.07.06 | ₩536 | ₩574 | ₩520 | ₩556 | +3.73% | 64.7만 |
|---|
| 2026.07.02 | ₩548 | ₩570 | ₩516 | ₩527 | -3.89% | 25.7만 |
|---|
| 2026.07.01 | ₩566 | ₩567 | ₩526 | ₩548 | -3.07% | 38.4만 |
|---|
| 2026.06.30 | ₩523 | ₩572 | ₩494 | ₩572 | +9.44% | 67.7만 |
|---|
| 2026.06.29 | ₩534 | ₩547 | ₩500 | ₩523 | -2.00% | 64.3만 |
|---|
| 2026.06.26 | ₩540 | ₩586 | ₩518 | ₩518 | -4.20% | 94.8만 |
|---|
| 2026.06.25 | ₩555 | ₩559 | ₩480 | ₩522 | -6.01% | 55.7만 |
|---|
| 2026.06.24 | ₩586 | ₩587 | ₩547 | ₩551 | -5.92% | 61.2만 |
|---|
| 2026.06.23 | ₩563 | ₩627 | ₩563 | ₩587 | +4.27% | 55.6만 |
|---|
| 2026.06.22 | ₩631 | ₩631 | ₩574 | ₩591 | -6.34% | 82.7만 |
|---|
| 2026.06.18 | ₩666 | ₩666 | ₩615 | ₩631 | -5.21% | 79.2만 |
|---|
| 2026.06.17 | ₩667 | ₩668 | ₩618 | ₩638 | -4.40% | 54.8만 |
|---|
| 2026.06.16 | ₩683 | ₩683 | ₩642 | ₩650 | -4.88% | 48.6만 |
|---|
| 2026.06.15 | ₩630 | ₩704 | ₩630 | ₩674 | +6.99% | 97.8만 |
|---|
| 2026.06.12 | ₩720 | ₩734 | ₩652 | ₩652 | -9.44% | 134.1만 |
|---|
| 2026.06.11 | ₩660 | ₩841 | ₩640 | ₩732 | +10.91% | 359.4만 |
|---|
| 2026.06.10 | ₩632 | ₩691 | ₩632 | ₩646 | +2.11% | 68만 |
|---|
| 2026.06.09 | ₩680 | ₩719 | ₩627 | ₩646 | -5.10% | 68만 |
|---|
| 2026.06.08 | ₩648 | ₩720 | ₩631 | ₩668 | +3.09% | 148.6만 |
|---|
| 2026.06.05 | ₩675 | ₩734 | ₩534 | ₩610 | -9.68% | 168.8만 |
|---|
| 2026.06.04 | ₩734 | ₩734 | ₩667 | ₩670 | -8.73% | 118.5만 |
|---|
| 2026.06.03 | ₩801 | ₩814 | ₩711 | ₩732 | -8.50% | 190.2만 |
|---|
| 2026.06.02 | ₩858 | ₩881 | ₩803 | ₩819 | -4.51% | 66만 |
|---|
| 2026.06.01 | ₩869 | ₩886 | ₩830 | ₩873 | +0.46% | 87.6만 |
|---|
| 2026.05.29 | ₩851 | ₩881 | ₩814 | ₩881 | +3.45% | 91.8만 |
|---|
| 2026.05.28 | ₩841 | ₩858 | ₩829 | ₩851 | +1.27% | 101만 |
|---|
| 2026.05.27 | ₩854 | ₩881 | ₩790 | ₩845 | -1.09% | 177.4만 |
|---|
| 2026.05.26 | ₩881 | ₩894 | ₩829 | ₩878 | -0.30% | 115.8만 |
|---|
| 2026.05.22 | ₩914 | ₩947 | ₩854 | ₩855 | -6.42% | 100.6만 |
|---|
| 2026.05.21 | ₩867 | ₩921 | ₩854 | ₩921 | +6.15% | 52.8만 |
|---|
| 2026.05.20 | ₩890 | ₩925 | ₩842 | ₩905 | +1.65% | 74.2만 |
|---|
| 2026.05.19 | ₩847 | ₩961 | ₩834 | ₩867 | +2.36% | 147.6만 |
|---|
| 2026.05.18 | ₩894 | ₩897 | ₩841 | ₩841 | -5.97% | 92.1만 |
|---|
| 2026.05.15 | ₩899 | ₩941 | ₩881 | ₩895 | -0.45% | 162.1만 |
|---|
| 2026.05.14 | ₩941 | ₩1,011 | ₩906 | ₩954 | +1.42% | 156.4만 |
|---|
| 2026.05.13 | ₩930 | ₩949 | ₩894 | ₩937 | +0.72% | 80.5만 |
|---|
| 2026.05.12 | ₩987 | ₩987 | ₩914 | ₩921 | -6.76% | 83.5만 |
|---|
| 2026.05.11 | ₩906 | ₩993 | ₩894 | ₩987 | +8.98% | 162.6만 |
|---|
| 2026.05.08 | ₩934 | ₩934 | ₩887 | ₩902 | -3.43% | 124.7만 |
|---|
| 2026.05.07 | ₩942 | ₩959 | ₩885 | ₩918 | -2.55% | 156.3만 |
|---|
| 2026.05.06 | ₩945 | ₩954 | ₩921 | ₩950 | +0.56% | 107.1만 |
|---|
| 2026.05.05 | ₩1,030 | ₩1,042 | ₩921 | ₩921 | -10.62% | 184.2만 |
|---|
| 2026.05.04 | ₩1,001 | ₩1,081 | ₩987 | ₩1,007 | +0.67% | 148.7만 |
|---|
| 2026.05.01 | ₩934 | ₩1,027 | ₩907 | ₩1,014 | +8.57% | 251.8만 |
|---|
| 2026.04.30 | ₩945 | ₩947 | ₩894 | ₩934 | -1.13% | 188.3만 |
|---|
| 2026.04.29 | ₩923 | ₩983 | ₩859 | ₩947 | +2.60% | 1053.9만 |
|---|
| 2026.04.28 | ₩945 | ₩1,027 | ₩923 | ₩974 | +3.11% | 110.4만 |
|---|
| 2026.04.27 | ₩961 | ₩1,006 | ₩887 | ₩961 | 0.00% | 197만 |
|---|
| 2026.04.24 | ₩994 | ₩994 | ₩934 | ₩987 | -0.67% | 166.7만 |
|---|
| 2026.04.23 | ₩1,134 | ₩1,139 | ₩962 | ₩990 | -12.71% | 363.4만 |
|---|
| 2026.04.22 | ₩1,201 | ₩1,211 | ₩1,133 | ₩1,147 | -4.44% | 229.3만 |
|---|
| 2026.04.21 | ₩1,281 | ₩1,330 | ₩1,174 | ₩1,174 | -8.33% | 404.1만 |
|---|
| 2026.04.20 | ₩1,187 | ₩1,441 | ₩1,134 | ₩1,306 | +10.00% | 664.7만 |
|---|
| 2026.04.17 | ₩1,302 | ₩1,354 | ₩1,227 | ₩1,246 | -4.30% | 501.1만 |
|---|
| 2026.04.16 | ₩1,267 | ₩1,414 | ₩1,203 | ₩1,388 | +9.47% | 990.1만 |
|---|
| 2026.04.15 | ₩1,348 | ₩1,468 | ₩1,227 | ₩1,348 | 0.00% | 2145.5만 |
|---|
| 2026.04.14 | ₩1,241 | ₩2,375 | ₩1,187 | ₩2,201 | +77.42% | 9161.6만 |
|---|
| 2026.04.13 | ₩1,066 | ₩1,333 | ₩907 | ₩1,186 | +11.26% | 1326.1만 |
|---|
| 2026.04.10 | ₩1,283 | ₩1,348 | ₩1,081 | ₩1,081 | -15.80% | 2106.4만 |
|---|
| 2026.04.09 | ₩1,329 | ₩1,895 | ₩1,127 | ₩1,374 | +3.41% | 3.6억 |
|---|
| 2026.04.08 | ₩827 | ₩894 | ₩722 | ₩894 | +8.06% | 256.6만 |
|---|
| 2026.04.07 | ₩770 | ₩795 | ₩680 | ₩786 | +2.08% | 101.5만 |
|---|
| 2026.04.06 | ₩990 | ₩990 | ₩768 | ₩774 | -21.83% | 85.3만 |
|---|
| 2026.04.02 | ₩1,134 | ₩1,169 | ₩938 | ₩962 | -15.18% | 68.1만 |
|---|
| 2026.04.01 | ₩1,081 | ₩1,187 | ₩1,055 | ₩1,149 | +6.30% | 21만 |
|---|
| 2026.03.31 | ₩1,037 | ₩1,065 | ₩983 | ₩1,063 | +2.57% | 22.3만 |
|---|
| 2026.03.30 | ₩1,067 | ₩1,134 | ₩1,001 | ₩1,014 | -5.00% | 12.9만 |
|---|
| 2026.03.27 | ₩1,183 | ₩1,183 | ₩1,007 | ₩1,062 | -10.26% | 30.4만 |
|---|
| 2026.03.26 | ₩1,147 | ₩1,225 | ₩1,107 | ₩1,151 | +0.35% | 21.2만 |
|---|
| 2026.03.25 | ₩1,174 | ₩1,187 | ₩1,122 | ₩1,146 | -2.39% | 10.6만 |
|---|
| 2026.03.24 | ₩1,126 | ₩1,205 | ₩1,082 | ₩1,146 | +1.78% | 17.3만 |
|---|
| 2026.03.23 | ₩1,130 | ₩1,171 | ₩1,051 | ₩1,123 | -0.59% | 15.4만 |
|---|
| 2026.03.20 | ₩1,142 | ₩1,161 | ₩1,041 | ₩1,067 | -6.54% | 28.1만 |
|---|
| 2026.03.19 | ₩1,214 | ₩1,251 | ₩1,086 | ₩1,107 | -8.79% | 36.4만 |
|---|
| 2026.03.18 | ₩1,334 | ₩1,341 | ₩1,241 | ₩1,253 | -6.10% | 37.5만 |
|---|
| 2026.03.17 | ₩1,281 | ₩1,508 | ₩1,281 | ₩1,348 | +5.21% | 65.8만 |
|---|
| 2026.03.16 | ₩1,348 | ₩1,374 | ₩1,267 | ₩1,282 | -4.85% | 20.4만 |
|---|
| 2026.03.13 | ₩1,388 | ₩1,388 | ₩1,189 | ₩1,267 | -8.65% | 36.5만 |
|---|
| 2026.03.12 | ₩1,414 | ₩1,417 | ₩1,294 | ₩1,329 | -6.04% | 17.9만 |
|---|
| 2026.03.11 | ₩1,388 | ₩1,454 | ₩1,374 | ₩1,441 | +3.85% | 12만 |
|---|
| 2026.03.10 | ₩1,414 | ₩1,441 | ₩1,361 | ₩1,401 | -0.94% | 14.8만 |
|---|
| 2026.03.09 | ₩1,361 | ₩1,441 | ₩1,245 | ₩1,414 | +3.92% | 26만 |
|---|
| 2026.03.06 | ₩1,388 | ₩1,401 | ₩1,334 | ₩1,374 | -0.96% | 13.2만 |
|---|
| 2026.03.05 | ₩1,414 | ₩1,488 | ₩1,332 | ₩1,401 | -0.94% | 21.6만 |
|---|
| 2026.03.04 | ₩1,361 | ₩1,421 | ₩1,281 | ₩1,401 | +2.94% | 27.4만 |
|---|
| 2026.03.03 | ₩1,334 | ₩1,421 | ₩1,307 | ₩1,414 | +6.00% | 25.9만 |
|---|
| 2026.03.02 | ₩1,374 | ₩1,468 | ₩1,374 | ₩1,414 | +2.91% | 18.7만 |
|---|
| 2026.02.27 | ₩1,494 | ₩1,494 | ₩1,421 | ₩1,468 | -1.79% | 19.9만 |
|---|
| 2026.02.26 | ₩1,534 | ₩1,561 | ₩1,468 | ₩1,548 | +0.87% | 16.7만 |
|---|
| 2026.02.25 | ₩1,534 | ₩1,601 | ₩1,508 | ₩1,534 | 0.00% | 18.2만 |
|---|
| 2026.02.24 | ₩1,414 | ₩1,548 | ₩1,398 | ₩1,494 | +5.66% | 21.2만 |
|---|
| 2026.02.23 | ₩1,481 | ₩1,508 | ₩1,374 | ₩1,421 | -4.05% | 29.6만 |
|---|
| 2026.02.20 | ₩1,494 | ₩1,588 | ₩1,481 | ₩1,534 | +2.68% | 23.7만 |
|---|
| 2026.02.19 | ₩1,494 | ₩1,521 | ₩1,428 | ₩1,508 | +0.89% | 23.8만 |
|---|
| 2026.02.18 | ₩1,614 | ₩1,668 | ₩1,521 | ₩1,534 | -4.96% | 28.7만 |
|---|
| 2026.02.17 | ₩1,654 | ₩1,758 | ₩1,521 | ₩1,588 | -4.03% | 112.3만 |
|---|
| 2026.02.13 | ₩1,508 | ₩1,694 | ₩1,481 | ₩1,561 | +3.54% | 43.3만 |
|---|
| 2026.02.12 | ₩1,588 | ₩1,608 | ₩1,414 | ₩1,414 | -10.92% | 33.8만 |
|---|
| 2026.02.11 | ₩1,681 | ₩1,681 | ₩1,534 | ₩1,588 | -5.56% | 33만 |
|---|
| 2026.02.10 | ₩2,001 | ₩2,024 | ₩1,668 | ₩1,694 | -15.33% | 83.2만 |
|---|
| 2026.02.09 | ₩1,881 | ₩2,081 | ₩1,754 | ₩1,988 | +5.67% | 43.3만 |
|---|
| 2026.02.06 | ₩1,855 | ₩1,881 | ₩1,521 | ₩1,868 | +0.72% | 89.5만 |
|---|
| 2026.02.05 | ₩2,215 | ₩2,215 | ₩1,774 | ₩1,814 | -18.07% | 68.9만 |
|---|
| 2026.02.04 | ₩2,255 | ₩2,428 | ₩2,115 | ₩2,295 | +1.78% | 48.3만 |
|---|
| 2026.02.03 | ₩2,281 | ₩2,375 | ₩2,215 | ₩2,255 | -1.17% | 26.1만 |
|---|
| 2026.02.02 | ₩2,375 | ₩2,468 | ₩2,228 | ₩2,268 | -4.49% | 63.6만 |
|---|
| 2026.01.30 | ₩2,722 | ₩2,802 | ₩2,402 | ₩2,482 | -8.82% | 78.7만 |
|---|
| 2026.01.29 | ₩3,135 | ₩3,135 | ₩2,628 | ₩2,815 | -10.21% | 86.2만 |
|---|
| 2026.01.28 | ₩3,049 | ₩3,225 | ₩3,002 | ₩3,109 | +1.97% | 60.2만 |
|---|
| 2026.01.27 | ₩2,748 | ₩3,175 | ₩2,548 | ₩3,095 | +12.62% | 217.5만 |
|---|
| 2026.01.26 | ₩3,949 | ₩4,470 | ₩3,109 | ₩3,202 | -18.92% | 3913.5만 |
|---|
| 2026.01.23 | ₩3,549 | ₩3,616 | ₩3,349 | ₩3,456 | -2.63% | 311.2만 |
|---|
| 2026.01.22 | ₩3,375 | ₩3,617 | ₩3,349 | ₩3,602 | +6.72% | 8.9만 |
|---|
| 2026.01.21 | ₩3,255 | ₩3,508 | ₩3,229 | ₩3,442 | +5.74% | 6.9만 |
|---|
| 2026.01.20 | ₩3,362 | ₩3,482 | ₩3,242 | ₩3,269 | -2.78% | 13.1만 |
|---|
| 2026.01.16 | ₩3,482 | ₩3,602 | ₩3,295 | ₩3,442 | -1.15% | 12.8만 |
|---|
| 2026.01.15 | ₩3,669 | ₩3,669 | ₩3,309 | ₩3,442 | -6.18% | 52.3만 |
|---|
| 2026.01.14 | ₩3,576 | ₩3,658 | ₩3,482 | ₩3,642 | +1.87% | 9.3만 |
|---|
| 2026.01.13 | ₩3,629 | ₩3,736 | ₩3,469 | ₩3,682 | +1.47% | 11.1만 |
|---|
| 2026.01.12 | ₩3,749 | ₩3,749 | ₩3,576 | ₩3,629 | -3.20% | 7.6만 |
|---|
| 2026.01.09 | ₩3,882 | ₩3,983 | ₩3,709 | ₩3,776 | -2.75% | 14.9만 |
|---|
| 2026.01.08 | ₩3,709 | ₩4,003 | ₩3,696 | ₩3,869 | +4.32% | 10.8만 |
|---|
| 2026.01.07 | ₩3,922 | ₩3,963 | ₩3,682 | ₩3,749 | -4.42% | 8만 |
|---|
| 2026.01.06 | ₩3,976 | ₩4,243 | ₩3,709 | ₩3,976 | 0.00% | 29.3만 |
|---|
| 2026.01.05 | ₩3,642 | ₩4,136 | ₩3,576 | ₩3,936 | +8.06% | 16.1만 |
|---|
| 2026.01.02 | ₩3,589 | ₩3,656 | ₩3,362 | ₩3,616 | +0.74% | 17.2만 |
|---|
| 2025.12.31 | ₩3,736 | ₩3,869 | ₩3,469 | ₩3,509 | -6.07% | 34.7만 |
|---|
| 2025.12.30 | ₩4,003 | ₩4,056 | ₩3,682 | ₩3,682 | -8.00% | 13.3만 |
|---|
| 2025.12.29 | ₩4,203 | ₩4,363 | ₩3,909 | ₩3,976 | -5.40% | 16.8만 |
|---|
| 2025.12.26 | ₩4,363 | ₩4,470 | ₩4,241 | ₩4,296 | -1.53% | 5만 |
|---|
| 2025.12.24 | ₩4,269 | ₩4,535 | ₩4,269 | ₩4,416 | +3.44% | 5.2만 |
|---|
| 2025.12.23 | ₩4,123 | ₩4,470 | ₩4,029 | ₩4,296 | +4.21% | 12.9만 |
|---|
| 2025.12.22 | ₩4,203 | ₩4,403 | ₩4,029 | ₩4,189 | -0.32% | 13.9만 |
|---|
| 2025.12.19 | ₩3,989 | ₩4,296 | ₩3,956 | ₩4,216 | +5.69% | 14.4만 |
|---|
| 2025.12.18 | ₩4,336 | ₩4,376 | ₩3,963 | ₩3,963 | -8.62% | 17.6만 |
|---|
| 2025.12.17 | ₩4,403 | ₩4,510 | ₩4,203 | ₩4,229 | -3.94% | 9.9만 |
|---|
| 2025.12.16 | ₩4,256 | ₩4,523 | ₩4,203 | ₩4,389 | +3.13% | 7.5만 |
|---|
| 2025.12.15 | ₩4,963 | ₩4,982 | ₩4,323 | ₩4,323 | -12.90% | 10만 |
|---|
| 2025.12.12 | ₩5,037 | ₩5,230 | ₩4,923 | ₩4,976 | -1.19% | 5.3만 |
|---|
| 2025.12.11 | ₩4,936 | ₩5,190 | ₩4,803 | ₩5,083 | +2.97% | 6만 |
|---|
| 2025.12.10 | ₩4,950 | ₩5,050 | ₩4,670 | ₩4,990 | +0.81% | 10.6만 |
|---|
| 2025.12.09 | ₩4,870 | ₩5,103 | ₩4,776 | ₩4,790 | -1.64% | 9.5만 |
|---|
| 2025.12.08 | ₩5,123 | ₩5,203 | ₩4,870 | ₩4,936 | -3.65% | 7.1만 |
|---|
| 2025.12.05 | ₩5,243 | ₩5,403 | ₩5,083 | ₩5,123 | -2.29% | 5.7만 |
|---|
| 2025.12.04 | ₩5,137 | ₩5,337 | ₩5,063 | ₩5,270 | +2.60% | 12.1만 |
|---|
| 2025.12.03 | ₩5,043 | ₩5,257 | ₩4,910 | ₩5,203 | +3.17% | 10.1만 |
|---|
| 2025.12.02 | ₩4,883 | ₩5,270 | ₩4,843 | ₩5,070 | +3.83% | 7.6만 |
|---|
| 2025.12.01 | ₩5,203 | ₩5,203 | ₩4,843 | ₩4,883 | -6.15% | 5만 |
|---|
| 2025.11.28 | ₩5,123 | ₩5,510 | ₩5,123 | ₩5,337 | +4.17% | 4만 |
|---|
| 2025.11.26 | ₩5,323 | ₩5,506 | ₩5,057 | ₩5,123 | -3.76% | 5.7만 |
|---|
| 2025.11.25 | ₩5,043 | ₩5,383 | ₩4,763 | ₩5,297 | +5.03% | 8.9만 |
|---|
| 2025.11.24 | ₩4,683 | ₩5,083 | ₩4,590 | ₩4,990 | +6.55% | 12.2만 |
|---|
| 2025.11.21 | ₩4,683 | ₩4,856 | ₩4,421 | ₩4,736 | +1.14% | 12.3만 |
|---|
| 2025.11.20 | ₩5,083 | ₩5,550 | ₩4,736 | ₩4,803 | -5.51% | 16.2만 |
|---|
| 2025.11.19 | ₩4,643 | ₩5,203 | ₩4,536 | ₩4,870 | +4.89% | 12.4만 |
|---|
| 2025.11.18 | ₩4,510 | ₩4,796 | ₩4,483 | ₩4,710 | +4.44% | 14.7만 |
|---|
| 2025.11.17 | ₩4,896 | ₩4,976 | ₩4,523 | ₩4,550 | -7.08% | 14.9만 |
|---|
| 2025.11.14 | ₩4,803 | ₩5,470 | ₩4,803 | ₩5,097 | +6.11% | 16.2만 |
|---|
| 2025.11.13 | ₩5,363 | ₩5,363 | ₩5,063 | ₩5,110 | -4.73% | 10.8만 |
|---|
| 2025.11.12 | ₩5,684 | ₩5,684 | ₩5,217 | ₩5,363 | -5.63% | 11.6만 |
|---|
| 2025.11.11 | ₩5,884 | ₩5,937 | ₩5,457 | ₩5,630 | -4.31% | 9.4만 |
|---|
| 2025.11.10 | ₩5,857 | ₩6,069 | ₩5,777 | ₩5,950 | +1.59% | 7.7만 |
|---|
| 2025.11.07 | ₩5,817 | ₩5,844 | ₩5,163 | ₩5,804 | -0.23% | 24만 |
|---|
| 2025.11.06 | ₩6,598 | ₩6,671 | ₩5,870 | ₩5,884 | -10.82% | 12만 |
|---|
| 2025.11.05 | ₩6,457 | ₩6,778 | ₩6,271 | ₩6,671 | +3.31% | 7.9만 |
|---|
| 2025.11.04 | ₩6,231 | ₩6,564 | ₩5,884 | ₩6,484 | +4.07% | 13.9만 |
|---|
| 2025.11.03 | ₩6,671 | ₩6,764 | ₩6,255 | ₩6,324 | -5.20% | 15.2만 |
|---|
| 2025.10.31 | ₩6,898 | ₩7,071 | ₩6,604 | ₩6,684 | -3.09% | 12.4만 |
|---|
| 2025.10.30 | ₩6,604 | ₩7,098 | ₩6,431 | ₩6,964 | +5.45% | 18.6만 |
|---|
| 2025.10.29 | ₩6,431 | ₩6,938 | ₩6,377 | ₩6,731 | +4.67% | 15.5만 |
|---|
| 2025.10.28 | ₩6,804 | ₩7,138 | ₩6,351 | ₩6,457 | -5.10% | 33.3만 |
|---|
| 2025.10.27 | ₩7,311 | ₩7,405 | ₩6,551 | ₩6,684 | -8.58% | 25.2만 |
|---|
| 2025.10.24 | ₩7,018 | ₩7,271 | ₩6,771 | ₩7,231 | +3.04% | 23.4만 |
|---|
| 2025.10.23 | ₩6,524 | ₩6,911 | ₩6,297 | ₩6,671 | +2.25% | 22.5만 |
|---|
| 2025.10.22 | ₩7,778 | ₩7,778 | ₩6,177 | ₩6,618 | -14.92% | 57.1만 |
|---|
| 2025.10.21 | ₩7,912 | ₩8,379 | ₩7,245 | ₩7,778 | -1.69% | 26.9만 |
|---|
| 2025.10.20 | ₩7,925 | ₩8,936 | ₩7,672 | ₩7,805 | -1.52% | 49.5만 |
|---|
| 2025.10.17 | ₩7,525 | ₩7,992 | ₩7,405 | ₩7,698 | +2.30% | 25.6만 |
|---|
| 2025.10.16 | ₩8,445 | ₩8,512 | ₩7,031 | ₩7,632 | -9.64% | 60.3만 |
|---|
| 2025.10.15 | ₩8,939 | ₩9,152 | ₩8,179 | ₩8,405 | -5.97% | 72.8만 |
|---|
| 2025.10.14 | ₩6,524 | ₩8,806 | ₩6,311 | ₩8,352 | +28.02% | 115.7만 |
|---|
| 2025.10.13 | ₩6,377 | ₩6,904 | ₩6,297 | ₩6,551 | +2.72% | 56만 |
|---|
| 2025.10.10 | ₩7,591 | ₩7,805 | ₩5,804 | ₩5,884 | -22.50% | 119.7만 |
|---|