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 | ₩236 | -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 | ₩359 | ₩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 | ₩379 | ₩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 | ₩343 | ₩347 | -3.70% | 61.8만 |
|---|
| 2026.08.11 | ₩365 | ₩381 | ₩357 | ₩359 | -1.47% | 31.7만 |
|---|
| 2026.08.10 | ₩358 | ₩387 | ₩354 | ₩362 | +1.12% | 44.9만 |
|---|
| 2026.08.07 | ₩334 | ₩385 | ₩334 | ₩355 | +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 | ₩355 | ₩355 | ₩311 | ₩314 | -11.65% | 40.7만 |
|---|
| 2026.07.28 | ₩381 | ₩381 | ₩341 | ₩341 | -10.53% | 44.2만 |
|---|
| 2026.07.27 | ₩401 | ₩408 | ₩377 | ₩383 | -4.33% | 30.6만 |
|---|
| 2026.07.24 | ₩428 | ₩428 | ₩387 | ₩394 | -7.81% | 32.2만 |
|---|
| 2026.07.23 | ₩393 | ₩437 | ₩379 | ₩417 | +6.12% | 30만 |
|---|
| 2026.07.22 | ₩442 | ₩448 | ₩403 | ₩410 | -7.25% | 92.8만 |
|---|
| 2026.07.21 | ₩504 | ₩504 | ₩444 | ₩444 | -11.94% | 74.6만 |
|---|
| 2026.07.20 | ₩485 | ₩498 | ₩481 | ₩490 | +1.10% | 20.5만 |
|---|
| 2026.07.17 | ₩494 | ₩502 | ₩481 | ₩485 | -1.89% | 22.9만 |
|---|
| 2026.07.16 | ₩532 | ₩534 | ₩497 | ₩498 | -6.28% | 27.2만 |
|---|
| 2026.07.15 | ₩508 | ₩530 | ₩505 | ₩518 | +2.11% | 45.3만 |
|---|
| 2026.07.14 | ₩508 | ₩525 | ₩482 | ₩509 | +0.26% | 40.2만 |
|---|
| 2026.07.13 | ₩550 | ₩565 | ₩522 | ₩526 | -4.37% | 20.4만 |
|---|
| 2026.07.10 | ₩566 | ₩571 | ₩541 | ₩561 | -0.94% | 31.6만 |
|---|
| 2026.07.09 | ₩534 | ₩557 | ₩508 | ₩552 | +3.25% | 46.9만 |
|---|
| 2026.07.08 | ₩518 | ₩518 | ₩477 | ₩513 | -1.03% | 38.7만 |
|---|
| 2026.07.07 | ₩553 | ₩553 | ₩501 | ₩518 | -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 | ₩566 | ₩568 | ₩526 | ₩549 | -3.07% | 38.4만 |
|---|
| 2026.06.30 | ₩524 | ₩573 | ₩494 | ₩573 | +9.44% | 67.7만 |
|---|
| 2026.06.29 | ₩534 | ₩548 | ₩501 | ₩524 | -2.00% | 64.3만 |
|---|
| 2026.06.26 | ₩541 | ₩587 | ₩518 | ₩518 | -4.20% | 94.8만 |
|---|
| 2026.06.25 | ₩556 | ₩560 | ₩481 | ₩522 | -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 | ₩669 | ₩619 | ₩639 | -4.40% | 54.8만 |
|---|
| 2026.06.16 | ₩684 | ₩684 | ₩643 | ₩651 | -4.88% | 48.6만 |
|---|
| 2026.06.15 | ₩631 | ₩705 | ₩631 | ₩675 | +6.99% | 97.8만 |
|---|
| 2026.06.12 | ₩721 | ₩735 | ₩653 | ₩653 | -9.44% | 134.1만 |
|---|
| 2026.06.11 | ₩661 | ₩842 | ₩641 | ₩734 | +10.91% | 359.4만 |
|---|
| 2026.06.10 | ₩633 | ₩692 | ₩633 | ₩647 | +2.11% | 68만 |
|---|
| 2026.06.09 | ₩681 | ₩720 | ₩628 | ₩647 | -5.10% | 68만 |
|---|
| 2026.06.08 | ₩649 | ₩721 | ₩632 | ₩669 | +3.09% | 148.6만 |
|---|
| 2026.06.05 | ₩676 | ₩735 | ₩534 | ₩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 | ₩804 | ₩820 | -4.51% | 66만 |
|---|
| 2026.06.01 | ₩870 | ₩887 | ₩831 | ₩874 | +0.46% | 87.6만 |
|---|
| 2026.05.29 | ₩852 | ₩882 | ₩815 | ₩882 | +3.45% | 91.8만 |
|---|
| 2026.05.28 | ₩842 | ₩859 | ₩830 | ₩852 | +1.27% | 101만 |
|---|
| 2026.05.27 | ₩855 | ₩882 | ₩791 | ₩846 | -1.09% | 177.4만 |
|---|
| 2026.05.26 | ₩882 | ₩895 | ₩830 | ₩879 | -0.30% | 115.8만 |
|---|
| 2026.05.22 | ₩915 | ₩949 | ₩855 | ₩856 | -6.42% | 100.6만 |
|---|
| 2026.05.21 | ₩868 | ₩922 | ₩855 | ₩922 | +6.15% | 52.8만 |
|---|
| 2026.05.20 | ₩891 | ₩926 | ₩843 | ₩906 | +1.65% | 74.2만 |
|---|
| 2026.05.19 | ₩848 | ₩962 | ₩835 | ₩868 | +2.36% | 147.6만 |
|---|
| 2026.05.18 | ₩895 | ₩898 | ₩842 | ₩842 | -5.97% | 92.1만 |
|---|
| 2026.05.15 | ₩901 | ₩942 | ₩882 | ₩897 | -0.45% | 162.1만 |
|---|
| 2026.05.14 | ₩942 | ₩1,013 | ₩907 | ₩955 | +1.42% | 156.4만 |
|---|
| 2026.05.13 | ₩931 | ₩950 | ₩895 | ₩938 | +0.72% | 80.5만 |
|---|
| 2026.05.12 | ₩989 | ₩989 | ₩915 | ₩922 | -6.76% | 83.5만 |
|---|
| 2026.05.11 | ₩907 | ₩994 | ₩895 | ₩989 | +8.98% | 162.6만 |
|---|
| 2026.05.08 | ₩935 | ₩935 | ₩888 | ₩903 | -3.43% | 124.7만 |
|---|
| 2026.05.07 | ₩943 | ₩961 | ₩886 | ₩919 | -2.55% | 156.3만 |
|---|
| 2026.05.06 | ₩946 | ₩955 | ₩922 | ₩951 | +0.56% | 107.1만 |
|---|
| 2026.05.05 | ₩1,031 | ₩1,043 | ₩922 | ₩922 | -10.62% | 184.2만 |
|---|
| 2026.05.04 | ₩1,002 | ₩1,082 | ₩989 | ₩1,009 | +0.67% | 148.7만 |
|---|
| 2026.05.01 | ₩935 | ₩1,029 | ₩909 | ₩1,015 | +8.57% | 251.8만 |
|---|
| 2026.04.30 | ₩946 | ₩949 | ₩895 | ₩935 | -1.13% | 188.3만 |
|---|
| 2026.04.29 | ₩925 | ₩985 | ₩860 | ₩949 | +2.60% | 1053.9만 |
|---|
| 2026.04.28 | ₩946 | ₩1,029 | ₩925 | ₩975 | +3.11% | 110.4만 |
|---|
| 2026.04.27 | ₩962 | ₩1,007 | ₩888 | ₩962 | 0.00% | 197만 |
|---|
| 2026.04.24 | ₩995 | ₩995 | ₩935 | ₩989 | -0.67% | 166.7만 |
|---|
| 2026.04.23 | ₩1,136 | ₩1,141 | ₩963 | ₩991 | -12.71% | 363.4만 |
|---|
| 2026.04.22 | ₩1,202 | ₩1,213 | ₩1,134 | ₩1,149 | -4.44% | 229.3만 |
|---|
| 2026.04.21 | ₩1,283 | ₩1,332 | ₩1,176 | ₩1,176 | -8.33% | 404.1만 |
|---|
| 2026.04.20 | ₩1,189 | ₩1,443 | ₩1,136 | ₩1,308 | +10.00% | 664.7만 |
|---|
| 2026.04.17 | ₩1,304 | ₩1,356 | ₩1,229 | ₩1,248 | -4.30% | 501.1만 |
|---|
| 2026.04.16 | ₩1,269 | ₩1,416 | ₩1,205 | ₩1,390 | +9.47% | 990.1만 |
|---|
| 2026.04.15 | ₩1,349 | ₩1,470 | ₩1,229 | ₩1,349 | 0.00% | 2145.5만 |
|---|
| 2026.04.14 | ₩1,243 | ₩2,378 | ₩1,189 | ₩2,205 | +77.42% | 9161.6만 |
|---|
| 2026.04.13 | ₩1,068 | ₩1,335 | ₩909 | ₩1,188 | +11.26% | 1326.1만 |
|---|
| 2026.04.10 | ₩1,285 | ₩1,349 | ₩1,082 | ₩1,082 | -15.80% | 2106.4만 |
|---|
| 2026.04.09 | ₩1,331 | ₩1,897 | ₩1,129 | ₩1,376 | +3.41% | 3.6억 |
|---|
| 2026.04.08 | ₩828 | ₩895 | ₩723 | ₩895 | +8.06% | 256.6만 |
|---|
| 2026.04.07 | ₩771 | ₩796 | ₩681 | ₩787 | +2.08% | 101.5만 |
|---|
| 2026.04.06 | ₩991 | ₩991 | ₩770 | ₩775 | -21.83% | 85.3만 |
|---|
| 2026.04.02 | ₩1,136 | ₩1,170 | ₩939 | ₩963 | -15.18% | 68.1만 |
|---|
| 2026.04.01 | ₩1,082 | ₩1,189 | ₩1,057 | ₩1,150 | +6.30% | 21만 |
|---|
| 2026.03.31 | ₩1,038 | ₩1,066 | ₩985 | ₩1,065 | +2.57% | 22.3만 |
|---|
| 2026.03.30 | ₩1,069 | ₩1,136 | ₩1,002 | ₩1,015 | -5.00% | 12.9만 |
|---|
| 2026.03.27 | ₩1,185 | ₩1,185 | ₩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 | ₩1,189 | ₩1,124 | ₩1,148 | -2.39% | 10.6만 |
|---|
| 2026.03.24 | ₩1,128 | ₩1,206 | ₩1,084 | ₩1,148 | +1.78% | 17.3만 |
|---|
| 2026.03.23 | ₩1,132 | ₩1,173 | ₩1,053 | ₩1,125 | -0.59% | 15.4만 |
|---|
| 2026.03.20 | ₩1,144 | ₩1,162 | ₩1,042 | ₩1,069 | -6.54% | 28.1만 |
|---|
| 2026.03.19 | ₩1,216 | ₩1,253 | ₩1,088 | ₩1,109 | -8.79% | 36.4만 |
|---|
| 2026.03.18 | ₩1,336 | ₩1,343 | ₩1,243 | ₩1,255 | -6.10% | 37.5만 |
|---|
| 2026.03.17 | ₩1,283 | ₩1,510 | ₩1,283 | ₩1,349 | +5.21% | 65.8만 |
|---|
| 2026.03.16 | ₩1,349 | ₩1,376 | ₩1,269 | ₩1,284 | -4.85% | 20.4만 |
|---|
| 2026.03.13 | ₩1,390 | ₩1,390 | ₩1,190 | ₩1,269 | -8.65% | 36.5만 |
|---|
| 2026.03.12 | ₩1,416 | ₩1,419 | ₩1,296 | ₩1,331 | -6.04% | 17.9만 |
|---|
| 2026.03.11 | ₩1,390 | ₩1,456 | ₩1,376 | ₩1,443 | +3.85% | 12만 |
|---|
| 2026.03.10 | ₩1,416 | ₩1,443 | ₩1,363 | ₩1,403 | -0.94% | 14.8만 |
|---|
| 2026.03.09 | ₩1,363 | ₩1,443 | ₩1,247 | ₩1,416 | +3.92% | 26만 |
|---|
| 2026.03.06 | ₩1,390 | ₩1,403 | ₩1,336 | ₩1,376 | -0.96% | 13.2만 |
|---|
| 2026.03.05 | ₩1,416 | ₩1,490 | ₩1,333 | ₩1,403 | -0.94% | 21.6만 |
|---|
| 2026.03.04 | ₩1,363 | ₩1,423 | ₩1,283 | ₩1,403 | +2.94% | 27.4만 |
|---|
| 2026.03.03 | ₩1,336 | ₩1,423 | ₩1,309 | ₩1,416 | +6.00% | 25.9만 |
|---|
| 2026.03.02 | ₩1,376 | ₩1,470 | ₩1,376 | ₩1,416 | +2.91% | 18.7만 |
|---|
| 2026.02.27 | ₩1,496 | ₩1,496 | ₩1,423 | ₩1,470 | -1.79% | 19.9만 |
|---|
| 2026.02.26 | ₩1,536 | ₩1,563 | ₩1,470 | ₩1,550 | +0.87% | 16.7만 |
|---|
| 2026.02.25 | ₩1,536 | ₩1,603 | ₩1,510 | ₩1,536 | 0.00% | 18.2만 |
|---|
| 2026.02.24 | ₩1,416 | ₩1,550 | ₩1,400 | ₩1,496 | +5.66% | 21.2만 |
|---|
| 2026.02.23 | ₩1,483 | ₩1,510 | ₩1,376 | ₩1,423 | -4.05% | 29.6만 |
|---|
| 2026.02.20 | ₩1,496 | ₩1,590 | ₩1,483 | ₩1,536 | +2.68% | 23.7만 |
|---|
| 2026.02.19 | ₩1,496 | ₩1,523 | ₩1,430 | ₩1,510 | +0.89% | 23.8만 |
|---|
| 2026.02.18 | ₩1,617 | ₩1,670 | ₩1,523 | ₩1,536 | -4.96% | 28.7만 |
|---|
| 2026.02.17 | ₩1,657 | ₩1,761 | ₩1,523 | ₩1,590 | -4.03% | 112.3만 |
|---|
| 2026.02.13 | ₩1,510 | ₩1,697 | ₩1,483 | ₩1,563 | +3.54% | 43.3만 |
|---|
| 2026.02.12 | ₩1,590 | ₩1,610 | ₩1,416 | ₩1,416 | -10.92% | 33.8만 |
|---|
| 2026.02.11 | ₩1,683 | ₩1,683 | ₩1,536 | ₩1,590 | -5.56% | 33만 |
|---|
| 2026.02.10 | ₩2,004 | ₩2,027 | ₩1,670 | ₩1,697 | -15.33% | 83.2만 |
|---|
| 2026.02.09 | ₩1,884 | ₩2,084 | ₩1,757 | ₩1,991 | +5.67% | 43.3만 |
|---|
| 2026.02.06 | ₩1,857 | ₩1,884 | ₩1,523 | ₩1,870 | +0.72% | 89.5만 |
|---|
| 2026.02.05 | ₩2,218 | ₩2,218 | ₩1,777 | ₩1,817 | -18.07% | 68.9만 |
|---|
| 2026.02.04 | ₩2,258 | ₩2,432 | ₩2,118 | ₩2,298 | +1.78% | 48.3만 |
|---|
| 2026.02.03 | ₩2,285 | ₩2,378 | ₩2,218 | ₩2,258 | -1.17% | 26.1만 |
|---|
| 2026.02.02 | ₩2,378 | ₩2,472 | ₩2,231 | ₩2,271 | -4.49% | 63.6만 |
|---|
| 2026.01.30 | ₩2,726 | ₩2,806 | ₩2,405 | ₩2,485 | -8.82% | 78.7만 |
|---|
| 2026.01.29 | ₩3,140 | ₩3,140 | ₩2,632 | ₩2,819 | -10.21% | 86.2만 |
|---|
| 2026.01.28 | ₩3,053 | ₩3,229 | ₩3,006 | ₩3,113 | +1.97% | 60.2만 |
|---|
| 2026.01.27 | ₩2,752 | ₩3,180 | ₩2,552 | ₩3,100 | +12.62% | 217.5만 |
|---|
| 2026.01.26 | ₩3,955 | ₩4,476 | ₩3,113 | ₩3,207 | -18.92% | 3913.5만 |
|---|
| 2026.01.23 | ₩3,554 | ₩3,621 | ₩3,354 | ₩3,460 | -2.63% | 311.2만 |
|---|
| 2026.01.22 | ₩3,380 | ₩3,622 | ₩3,354 | ₩3,607 | +6.72% | 8.9만 |
|---|
| 2026.01.21 | ₩3,260 | ₩3,513 | ₩3,233 | ₩3,447 | +5.74% | 6.9만 |
|---|
| 2026.01.20 | ₩3,367 | ₩3,487 | ₩3,247 | ₩3,273 | -2.78% | 13.1만 |
|---|
| 2026.01.16 | ₩3,487 | ₩3,607 | ₩3,300 | ₩3,447 | -1.15% | 12.8만 |
|---|
| 2026.01.15 | ₩3,674 | ₩3,674 | ₩3,313 | ₩3,447 | -6.18% | 52.3만 |
|---|
| 2026.01.14 | ₩3,581 | ₩3,664 | ₩3,487 | ₩3,647 | +1.87% | 9.3만 |
|---|
| 2026.01.13 | ₩3,634 | ₩3,741 | ₩3,474 | ₩3,688 | +1.47% | 11.1만 |
|---|
| 2026.01.12 | ₩3,754 | ₩3,754 | ₩3,581 | ₩3,634 | -3.20% | 7.6만 |
|---|
| 2026.01.09 | ₩3,888 | ₩3,988 | ₩3,714 | ₩3,781 | -2.75% | 14.9만 |
|---|
| 2026.01.08 | ₩3,714 | ₩4,008 | ₩3,701 | ₩3,875 | +4.32% | 10.8만 |
|---|
| 2026.01.07 | ₩3,928 | ₩3,968 | ₩3,688 | ₩3,754 | -4.42% | 8만 |
|---|
| 2026.01.06 | ₩3,981 | ₩4,249 | ₩3,714 | ₩3,981 | 0.00% | 29.3만 |
|---|
| 2026.01.05 | ₩3,647 | ₩4,142 | ₩3,581 | ₩3,941 | +8.06% | 16.1만 |
|---|
| 2026.01.02 | ₩3,594 | ₩3,661 | ₩3,367 | ₩3,621 | +0.74% | 17.2만 |
|---|
| 2025.12.31 | ₩3,741 | ₩3,875 | ₩3,474 | ₩3,514 | -6.07% | 34.7만 |
|---|
| 2025.12.30 | ₩4,008 | ₩4,062 | ₩3,688 | ₩3,688 | -8.00% | 13.3만 |
|---|
| 2025.12.29 | ₩4,209 | ₩4,369 | ₩3,915 | ₩3,981 | -5.40% | 16.8만 |
|---|
| 2025.12.26 | ₩4,369 | ₩4,476 | ₩4,247 | ₩4,302 | -1.53% | 5만 |
|---|
| 2025.12.24 | ₩4,275 | ₩4,541 | ₩4,275 | ₩4,422 | +3.44% | 5.2만 |
|---|
| 2025.12.23 | ₩4,128 | ₩4,476 | ₩4,035 | ₩4,302 | +4.21% | 12.9만 |
|---|
| 2025.12.22 | ₩4,209 | ₩4,409 | ₩4,035 | ₩4,195 | -0.32% | 13.9만 |
|---|
| 2025.12.19 | ₩3,995 | ₩4,302 | ₩3,961 | ₩4,222 | +5.69% | 14.4만 |
|---|
| 2025.12.18 | ₩4,342 | ₩4,382 | ₩3,968 | ₩3,968 | -8.62% | 17.6만 |
|---|
| 2025.12.17 | ₩4,409 | ₩4,516 | ₩4,209 | ₩4,235 | -3.94% | 9.9만 |
|---|
| 2025.12.16 | ₩4,262 | ₩4,529 | ₩4,209 | ₩4,396 | +3.13% | 7.5만 |
|---|
| 2025.12.15 | ₩4,970 | ₩4,989 | ₩4,329 | ₩4,329 | -12.90% | 10만 |
|---|
| 2025.12.12 | ₩5,044 | ₩5,237 | ₩4,930 | ₩4,984 | -1.19% | 5.3만 |
|---|
| 2025.12.11 | ₩4,943 | ₩5,197 | ₩4,810 | ₩5,090 | +2.97% | 6만 |
|---|
| 2025.12.10 | ₩4,957 | ₩5,057 | ₩4,676 | ₩4,997 | +0.81% | 10.6만 |
|---|
| 2025.12.09 | ₩4,877 | ₩5,110 | ₩4,783 | ₩4,796 | -1.64% | 9.5만 |
|---|
| 2025.12.08 | ₩5,131 | ₩5,211 | ₩4,877 | ₩4,943 | -3.65% | 7.1만 |
|---|
| 2025.12.05 | ₩5,251 | ₩5,411 | ₩5,090 | ₩5,131 | -2.29% | 5.7만 |
|---|
| 2025.12.04 | ₩5,144 | ₩5,344 | ₩5,070 | ₩5,277 | +2.60% | 12.1만 |
|---|
| 2025.12.03 | ₩5,050 | ₩5,264 | ₩4,917 | ₩5,211 | +3.17% | 10.1만 |
|---|
| 2025.12.02 | ₩4,890 | ₩5,277 | ₩4,850 | ₩5,077 | +3.83% | 7.6만 |
|---|
| 2025.12.01 | ₩5,211 | ₩5,211 | ₩4,850 | ₩4,890 | -6.15% | 5만 |
|---|
| 2025.11.28 | ₩5,131 | ₩5,518 | ₩5,131 | ₩5,344 | +4.17% | 4만 |
|---|
| 2025.11.26 | ₩5,331 | ₩5,514 | ₩5,064 | ₩5,131 | -3.76% | 5.7만 |
|---|
| 2025.11.25 | ₩5,050 | ₩5,391 | ₩4,770 | ₩5,304 | +5.03% | 8.9만 |
|---|
| 2025.11.24 | ₩4,690 | ₩5,090 | ₩4,596 | ₩4,997 | +6.55% | 12.2만 |
|---|
| 2025.11.21 | ₩4,690 | ₩4,863 | ₩4,428 | ₩4,743 | +1.14% | 12.3만 |
|---|
| 2025.11.20 | ₩5,090 | ₩5,558 | ₩4,743 | ₩4,810 | -5.51% | 16.2만 |
|---|
| 2025.11.19 | ₩4,650 | ₩5,211 | ₩4,543 | ₩4,877 | +4.89% | 12.4만 |
|---|
| 2025.11.18 | ₩4,516 | ₩4,803 | ₩4,489 | ₩4,716 | +4.44% | 14.7만 |
|---|
| 2025.11.17 | ₩4,903 | ₩4,984 | ₩4,529 | ₩4,556 | -7.08% | 14.9만 |
|---|
| 2025.11.14 | ₩4,810 | ₩5,478 | ₩4,810 | ₩5,104 | +6.11% | 16.2만 |
|---|
| 2025.11.13 | ₩5,371 | ₩5,371 | ₩5,070 | ₩5,117 | -4.73% | 10.8만 |
|---|
| 2025.11.12 | ₩5,692 | ₩5,692 | ₩5,224 | ₩5,371 | -5.63% | 11.6만 |
|---|
| 2025.11.11 | ₩5,892 | ₩5,946 | ₩5,465 | ₩5,638 | -4.31% | 9.4만 |
|---|
| 2025.11.10 | ₩5,865 | ₩6,078 | ₩5,785 | ₩5,959 | +1.59% | 7.7만 |
|---|
| 2025.11.07 | ₩5,825 | ₩5,852 | ₩5,171 | ₩5,812 | -0.23% | 24만 |
|---|
| 2025.11.06 | ₩6,607 | ₩6,680 | ₩5,879 | ₩5,892 | -10.82% | 12만 |
|---|
| 2025.11.05 | ₩6,467 | ₩6,787 | ₩6,280 | ₩6,680 | +3.31% | 7.9만 |
|---|
| 2025.11.04 | ₩6,239 | ₩6,573 | ₩5,892 | ₩6,493 | +4.07% | 13.9만 |
|---|
| 2025.11.03 | ₩6,680 | ₩6,774 | ₩6,263 | ₩6,333 | -5.20% | 15.2만 |
|---|
| 2025.10.31 | ₩6,907 | ₩7,081 | ₩6,614 | ₩6,694 | -3.09% | 12.4만 |
|---|
| 2025.10.30 | ₩6,614 | ₩7,108 | ₩6,440 | ₩6,974 | +5.45% | 18.6만 |
|---|
| 2025.10.29 | ₩6,440 | ₩6,948 | ₩6,386 | ₩6,740 | +4.67% | 15.5만 |
|---|
| 2025.10.28 | ₩6,814 | ₩7,148 | ₩6,360 | ₩6,467 | -5.10% | 33.3만 |
|---|
| 2025.10.27 | ₩7,322 | ₩7,415 | ₩6,560 | ₩6,694 | -8.58% | 25.2만 |
|---|
| 2025.10.24 | ₩7,028 | ₩7,282 | ₩6,781 | ₩7,241 | +3.04% | 23.4만 |
|---|
| 2025.10.23 | ₩6,533 | ₩6,921 | ₩6,306 | ₩6,680 | +2.25% | 22.5만 |
|---|
| 2025.10.22 | ₩7,789 | ₩7,789 | ₩6,186 | ₩6,627 | -14.92% | 57.1만 |
|---|
| 2025.10.21 | ₩7,923 | ₩8,391 | ₩7,255 | ₩7,789 | -1.69% | 26.9만 |
|---|
| 2025.10.20 | ₩7,936 | ₩8,949 | ₩7,682 | ₩7,816 | -1.52% | 49.5만 |
|---|
| 2025.10.17 | ₩7,535 | ₩8,003 | ₩7,415 | ₩7,709 | +2.30% | 25.6만 |
|---|
| 2025.10.16 | ₩8,457 | ₩8,524 | ₩7,041 | ₩7,642 | -9.64% | 60.3만 |
|---|
| 2025.10.15 | ₩8,952 | ₩9,165 | ₩8,190 | ₩8,417 | -5.97% | 72.8만 |
|---|
| 2025.10.14 | ₩6,533 | ₩8,818 | ₩6,320 | ₩8,364 | +28.02% | 115.7만 |
|---|
| 2025.10.13 | ₩6,386 | ₩6,914 | ₩6,306 | ₩6,560 | +2.72% | 56만 |
|---|
| 2025.10.10 | ₩7,602 | ₩7,816 | ₩5,812 | ₩5,892 | -22.50% | 119.7만 |
|---|