시장 데이터를 불러오는 중
전체 종목
ARB IOT Group Limited - Ordinary Shares 과거 주가
ARB IOT Group Limited - Ordinary Shares · ARBB · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARB IOT Group Limited - Ordinary Shares · ARBB · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,860 | ₩5,860 | ₩5,860 | ₩5,860 | 0.00% | 700 |
| 2026.10.08 | ₩5,713 | ₩5,820 | ₩5,513 | ₩5,565 | -2.58% | 8.8천 |
| 2026.10.07 | ₩5,715 | ₩5,860 | ₩5,525 | ₩5,706 | -0.16% | 1.1만 |
| 2026.10.06 | ₩5,994 | ₩6,008 | ₩5,994 | ₩6,008 | +0.22% | 1.4천 |
| 2026.10.05 | ₩6,101 | ₩6,101 | ₩5,914 | ₩6,008 | -1.54% | 4.2천 |
| 2026.10.02 | ₩6,169 | ₩6,169 | ₩6,169 | ₩6,169 | 0.00% | 0 |
| 2026.10.01 | ₩5,954 | ₩6,169 | ₩5,934 | ₩6,169 | +3.60% | 5.2천 |
| 2026.09.30 | ₩5,994 | ₩5,994 | ₩5,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,927 |
| -1.12% |
| 3.2천 |
| 2026.09.29 | ₩6,249 | ₩6,303 | ₩6,195 | ₩6,195 | -0.86% | 1.8천 |
|---|
| 2026.09.28 | ₩5,683 | ₩6,008 | ₩5,674 | ₩5,726 | +0.76% | 1.2천 |
|---|
| 2026.09.25 | ₩6,128 | ₩6,128 | ₩5,994 | ₩5,994 | -2.19% | 2천 |
|---|
| 2026.09.24 | ₩5,632 | ₩5,632 | ₩5,632 | ₩5,632 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩6,021 | ₩6,021 | ₩5,632 | ₩5,632 | -6.46% | 7.1천 |
|---|
| 2026.09.22 | ₩6,236 | ₩6,236 | ₩5,833 | ₩6,115 | -1.94% | 1.3천 |
|---|
| 2026.09.21 | ₩5,887 | ₩6,001 | ₩5,713 | ₩5,900 | +0.23% | 1.9천 |
|---|
| 2026.09.18 | ₩6,183 | ₩6,202 | ₩6,183 | ₩6,202 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩6,021 | ₩6,122 | ₩6,006 | ₩6,006 | -0.24% | 1.7천 |
|---|
| 2026.09.16 | ₩5,726 | ₩5,900 | ₩5,726 | ₩5,900 | +3.04% | 1.1천 |
|---|
| 2026.09.15 | ₩5,847 | ₩5,860 | ₩5,671 | ₩5,671 | -3.00% | 4.4천 |
|---|
| 2026.09.14 | ₩6,108 | ₩6,108 | ₩5,832 | ₩5,847 | -4.28% | 7.4천 |
|---|
| 2026.09.11 | ₩5,780 | ₩6,195 | ₩5,646 | ₩6,021 | +4.18% | 7.3천 |
|---|
| 2026.09.10 | ₩5,646 | ₩6,195 | ₩5,646 | ₩6,195 | +9.74% | 900 |
|---|
| 2026.09.09 | ₩5,847 | ₩5,869 | ₩5,739 | ₩5,739 | -1.83% | 900 |
|---|
| 2026.09.08 | ₩5,713 | ₩5,927 | ₩5,713 | ₩5,927 | +3.76% | 1.1천 |
|---|
| 2026.09.04 | ₩5,719 | ₩5,914 | ₩5,719 | ₩5,914 | +3.40% | 800 |
|---|
| 2026.09.03 | ₩5,934 | ₩5,934 | ₩5,678 | ₩5,699 | -3.95% | 1.9천 |
|---|
| 2026.09.02 | ₩5,989 | ₩5,989 | ₩5,833 | ₩5,833 | -2.60% | 400 |
|---|
| 2026.09.01 | ₩5,699 | ₩5,699 | ₩5,699 | ₩5,699 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩5,801 | ₩5,833 | ₩5,801 | ₩5,833 | +0.55% | 1.4천 |
|---|
| 2026.08.28 | ₩5,737 | ₩5,900 | ₩5,632 | ₩5,833 | +1.68% | 6.8천 |
|---|
| 2026.08.27 | ₩6,021 | ₩6,169 | ₩5,699 | ₩5,739 | -4.68% | 8천 |
|---|
| 2026.08.26 | ₩5,726 | ₩6,061 | ₩5,726 | ₩5,753 | +0.47% | 1.3천 |
|---|
| 2026.08.25 | ₩5,659 | ₩6,222 | ₩5,659 | ₩5,998 | +6.00% | 1.9천 |
|---|
| 2026.08.24 | ₩6,449 | ₩6,449 | ₩5,632 | ₩6,392 | -0.87% | 5.4천 |
|---|
| 2026.08.21 | ₩6,960 | ₩6,973 | ₩5,739 | ₩6,101 | -12.33% | 2.1만 |
|---|
| 2026.08.20 | ₩5,418 | ₩7,282 | ₩5,418 | ₩7,107 | +31.19% | 15.8만 |
|---|
| 2026.08.19 | ₩5,686 | ₩5,686 | ₩5,377 | ₩5,377 | -5.42% | 1.9천 |
|---|
| 2026.08.18 | ₩5,389 | ₩5,786 | ₩5,377 | ₩5,738 | +6.47% | 3.2천 |
|---|
| 2026.08.17 | ₩6,061 | ₩6,061 | ₩5,672 | ₩5,726 | -5.53% | 7.6천 |
|---|
| 2026.08.14 | ₩5,659 | ₩6,021 | ₩5,659 | ₩6,021 | +6.40% | 3.9천 |
|---|
| 2026.08.13 | ₩5,833 | ₩5,927 | ₩5,619 | ₩5,797 | -0.62% | 2.2천 |
|---|
| 2026.08.12 | ₩5,565 | ₩5,565 | ₩5,565 | ₩5,565 | 0.00% | 1.7천 |
|---|
| 2026.08.11 | ₩5,498 | ₩5,699 | ₩5,431 | ₩5,632 | +2.44% | 5.8천 |
|---|
| 2026.08.10 | ₩5,900 | ₩5,900 | ₩5,900 | ₩5,900 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩5,619 | ₩5,900 | ₩5,364 | ₩5,498 | -2.15% | 1.3천 |
|---|
| 2026.08.06 | ₩5,619 | ₩5,820 | ₩5,619 | ₩5,734 | +2.05% | 1.5천 |
|---|
| 2026.08.05 | ₩5,781 | ₩5,887 | ₩5,753 | ₩5,753 | -0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩5,760 | ₩5,760 | ₩5,760 | ₩5,760 | 0.00% | 2.4천 |
|---|
| 2026.08.03 | ₩5,364 | ₩5,833 | ₩5,364 | ₩5,760 | +7.38% | 3.6천 |
|---|
| 2026.07.31 | ₩5,471 | ₩5,471 | ₩5,364 | ₩5,364 | -1.96% | 700 |
|---|
| 2026.07.30 | ₩5,364 | ₩5,518 | ₩5,364 | ₩5,518 | +2.87% | 2.5천 |
|---|
| 2026.07.29 | ₩5,458 | ₩5,538 | ₩5,364 | ₩5,470 | +0.22% | 6.1천 |
|---|
| 2026.07.28 | ₩5,377 | ₩5,498 | ₩5,364 | ₩5,458 | +1.50% | 4.4천 |
|---|
| 2026.07.27 | ₩5,410 | ₩5,410 | ₩5,364 | ₩5,364 | -0.84% | 2.3천 |
|---|
| 2026.07.24 | ₩5,498 | ₩5,605 | ₩5,498 | ₩5,592 | +1.71% | 1.2천 |
|---|
| 2026.07.23 | ₩5,699 | ₩5,699 | ₩5,597 | ₩5,597 | -1.79% | 2.1천 |
|---|
| 2026.07.22 | ₩5,698 | ₩5,827 | ₩5,646 | ₩5,827 | +2.26% | 2.1천 |
|---|
| 2026.07.21 | ₩5,686 | ₩6,008 | ₩5,672 | ₩5,672 | -0.24% | 4천 |
|---|
| 2026.07.20 | ₩5,833 | ₩5,833 | ₩5,833 | ₩5,833 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩5,833 | ₩5,833 | ₩5,833 | ₩5,833 | 0.00% | 900 |
|---|
| 2026.07.16 | ₩5,833 | ₩5,894 | ₩5,797 | ₩5,894 | +1.03% | 1.8천 |
|---|
| 2026.07.15 | ₩6,021 | ₩6,021 | ₩5,894 | ₩5,894 | -2.12% | 1천 |
|---|
| 2026.07.14 | ₩5,790 | ₩6,195 | ₩5,790 | ₩6,021 | +3.98% | 1.7천 |
|---|
| 2026.07.13 | ₩6,061 | ₩6,276 | ₩5,659 | ₩5,659 | -6.64% | 3.6천 |
|---|
| 2026.07.10 | ₩5,860 | ₩6,034 | ₩5,806 | ₩6,034 | +2.97% | 900 |
|---|
| 2026.07.09 | ₩5,739 | ₩6,041 | ₩5,739 | ₩6,041 | +5.26% | 700 |
|---|
| 2026.07.08 | ₩6,268 | ₩6,276 | ₩5,699 | ₩5,699 | -9.07% | 6.6천 |
|---|
| 2026.07.07 | ₩6,289 | ₩6,442 | ₩5,900 | ₩6,442 | +2.43% | 9.5천 |
|---|
| 2026.07.06 | ₩5,914 | ₩6,504 | ₩5,900 | ₩6,504 | +9.98% | 1.9천 |
|---|
| 2026.07.02 | ₩6,477 | ₩6,504 | ₩6,101 | ₩6,169 | -4.76% | 2.8천 |
|---|
| 2026.07.01 | ₩6,396 | ₩6,396 | ₩6,396 | ₩6,396 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩6,410 | ₩6,464 | ₩6,195 | ₩6,396 | -0.21% | 2.1천 |
|---|
| 2026.06.29 | ₩6,370 | ₩6,638 | ₩6,061 | ₩6,638 | +4.21% | 1.8천 |
|---|
| 2026.06.26 | ₩6,370 | ₩6,370 | ₩6,370 | ₩6,370 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩6,241 | ₩6,477 | ₩6,061 | ₩6,142 | -1.59% | 4.2천 |
|---|
| 2026.06.24 | ₩6,276 | ₩6,477 | ₩6,169 | ₩6,296 | +0.32% | 2.8천 |
|---|
| 2026.06.23 | ₩6,329 | ₩6,437 | ₩6,182 | ₩6,182 | -2.33% | 1.4천 |
|---|
| 2026.06.22 | ₩6,260 | ₩6,555 | ₩6,260 | ₩6,555 | +4.71% | 1.8천 |
|---|
| 2026.06.18 | ₩6,276 | ₩6,772 | ₩6,276 | ₩6,396 | +1.92% | 8.3천 |
|---|
| 2026.06.17 | ₩6,826 | ₩6,946 | ₩6,571 | ₩6,584 | -3.54% | 7.9천 |
|---|
| 2026.06.16 | ₩7,476 | ₩7,496 | ₩6,906 | ₩7,040 | -5.83% | 8.2천 |
|---|
| 2026.06.15 | ₩7,214 | ₩7,858 | ₩7,214 | ₩7,509 | +4.09% | 900 |
|---|
| 2026.06.12 | ₩7,550 | ₩7,992 | ₩6,906 | ₩7,483 | -0.89% | 1.5만 |
|---|
| 2026.06.11 | ₩8,019 | ₩8,019 | ₩7,422 | ₩7,670 | -4.35% | 1.2만 |
|---|
| 2026.06.10 | ₩7,845 | ₩7,845 | ₩7,188 | ₩7,764 | -1.03% | 2.5천 |
|---|
| 2026.06.09 | ₩7,509 | ₩7,597 | ₩7,188 | ₩7,597 | +1.16% | 5.7천 |
|---|
| 2026.06.08 | ₩7,335 | ₩7,335 | ₩7,214 | ₩7,214 | -1.65% | 2.6천 |
|---|
| 2026.06.05 | ₩7,188 | ₩7,523 | ₩7,188 | ₩7,523 | +4.66% | 1.3만 |
|---|
| 2026.06.04 | ₩7,201 | ₩7,375 | ₩7,188 | ₩7,216 | +0.20% | 1.4만 |
|---|
| 2026.06.03 | ₩6,946 | ₩7,375 | ₩6,946 | ₩7,201 | +3.67% | 2.1만 |
|---|
| 2026.06.02 | ₩6,879 | ₩6,973 | ₩6,879 | ₩6,946 | +0.97% | 5.7천 |
|---|
| 2026.06.01 | ₩7,000 | ₩7,011 | ₩6,718 | ₩6,946 | -0.77% | 5.8천 |
|---|
| 2026.05.29 | ₩6,906 | ₩6,919 | ₩6,705 | ₩6,919 | +0.19% | 1.1만 |
|---|
| 2026.05.28 | ₩6,691 | ₩7,107 | ₩6,645 | ₩6,906 | +3.21% | 3.4만 |
|---|
| 2026.05.27 | ₩6,383 | ₩6,799 | ₩6,383 | ₩6,759 | +5.88% | 5.4천 |
|---|
| 2026.05.26 | ₩6,169 | ₩6,477 | ₩6,169 | ₩6,477 | +5.00% | 1.2만 |
|---|
| 2026.05.22 | ₩6,303 | ₩6,370 | ₩6,101 | ₩6,182 | -1.91% | 5.5천 |
|---|
| 2026.05.21 | ₩6,034 | ₩6,236 | ₩6,034 | ₩6,236 | +3.33% | 4.2천 |
|---|
| 2026.05.20 | ₩6,028 | ₩6,169 | ₩5,907 | ₩6,169 | +2.34% | 6.7천 |
|---|
| 2026.05.19 | ₩6,155 | ₩6,236 | ₩5,914 | ₩6,021 | -2.18% | 5천 |
|---|
| 2026.05.18 | ₩6,034 | ₩6,303 | ₩6,034 | ₩6,262 | +3.78% | 5.7천 |
|---|
| 2026.05.15 | ₩6,343 | ₩6,457 | ₩6,108 | ₩6,249 | -1.48% | 6.9천 |
|---|
| 2026.05.14 | ₩6,195 | ₩6,772 | ₩6,195 | ₩6,557 | +5.84% | 1.8만 |
|---|
| 2026.05.13 | ₩6,289 | ₩6,557 | ₩6,147 | ₩6,531 | +3.84% | 1.1만 |
|---|
| 2026.05.12 | ₩5,954 | ₩6,289 | ₩5,793 | ₩6,289 | +5.63% | 1.5만 |
|---|
| 2026.05.11 | ₩5,941 | ₩6,316 | ₩5,766 | ₩5,954 | +0.23% | 1.4만 |
|---|
| 2026.05.08 | ₩5,847 | ₩6,303 | ₩5,793 | ₩6,061 | +3.67% | 1.6만 |
|---|
| 2026.05.07 | ₩6,249 | ₩6,490 | ₩5,900 | ₩6,195 | -0.86% | 3.2만 |
|---|
| 2026.05.06 | ₩7,322 | ₩7,322 | ₩6,101 | ₩6,531 | -10.81% | 9.4만 |
|---|
| 2026.05.05 | ₩7,335 | ₩7,465 | ₩6,611 | ₩7,335 | 0.00% | 175.1만 |
|---|
| 2026.05.04 | ₩6,329 | ₩8,448 | ₩6,329 | ₩7,711 | +21.82% | 21.9만 |
|---|
| 2026.05.01 | ₩6,236 | ₩6,236 | ₩6,236 | ₩6,236 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩5,806 | ₩6,169 | ₩5,806 | ₩6,169 | +6.24% | 3.6천 |
|---|
| 2026.04.29 | ₩5,994 | ₩5,994 | ₩5,391 | ₩5,806 | -3.13% | 5.1천 |
|---|
| 2026.04.28 | ₩5,994 | ₩6,008 | ₩5,994 | ₩6,008 | +0.22% | 1.4천 |
|---|
| 2026.04.27 | ₩6,303 | ₩6,350 | ₩6,303 | ₩6,343 | +0.64% | 1.7천 |
|---|
| 2026.04.24 | ₩6,209 | ₩6,370 | ₩5,845 | ₩6,348 | +2.25% | 1.3천 |
|---|
| 2026.04.23 | ₩6,839 | ₩6,839 | ₩6,034 | ₩6,370 | -6.86% | 7.1천 |
|---|
| 2026.04.22 | ₩6,437 | ₩6,697 | ₩6,340 | ₩6,691 | +3.96% | 3.1천 |
|---|
| 2026.04.21 | ₩5,907 | ₩6,034 | ₩5,793 | ₩6,008 | +1.70% | 3.8천 |
|---|
| 2026.04.20 | ₩5,364 | ₩5,835 | ₩5,364 | ₩5,780 | +7.75% | 4.6천 |
|---|
| 2026.04.17 | ₩5,565 | ₩6,034 | ₩5,525 | ₩5,525 | -0.72% | 1.8천 |
|---|
| 2026.04.16 | ₩5,297 | ₩5,766 | ₩5,297 | ₩5,511 | +4.05% | 3.2천 |
|---|
| 2026.04.15 | ₩4,975 | ₩5,672 | ₩4,975 | ₩5,619 | +12.94% | 5.1천 |
|---|
| 2026.04.14 | ₩5,377 | ₩5,699 | ₩5,310 | ₩5,525 | +2.74% | 1.1만 |
|---|
| 2026.04.13 | ₩5,029 | ₩5,029 | ₩5,029 | ₩5,029 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩5,123 | ₩5,485 | ₩5,109 | ₩5,270 | +2.88% | 4.2천 |
|---|
| 2026.04.09 | ₩5,592 | ₩5,592 | ₩5,391 | ₩5,391 | -3.60% | 3.5천 |
|---|
| 2026.04.08 | ₩5,444 | ₩5,592 | ₩5,444 | ₩5,471 | +0.49% | 1.2천 |
|---|
| 2026.04.07 | ₩5,525 | ₩5,525 | ₩5,364 | ₩5,444 | -1.46% | 2.3천 |
|---|
| 2026.04.06 | ₩5,377 | ₩5,511 | ₩5,243 | ₩5,243 | -2.49% | 6.8천 |
|---|
| 2026.04.02 | ₩5,699 | ₩5,739 | ₩5,699 | ₩5,739 | +0.71% | 700 |
|---|
| 2026.04.01 | ₩5,163 | ₩5,954 | ₩5,163 | ₩5,377 | +4.16% | 5.7천 |
|---|
| 2026.03.31 | ₩5,565 | ₩5,753 | ₩5,418 | ₩5,592 | +0.48% | 3.7천 |
|---|
| 2026.03.30 | ₩5,109 | ₩6,034 | ₩5,096 | ₩5,760 | +12.73% | 7.3천 |
|---|
| 2026.03.27 | ₩5,377 | ₩5,766 | ₩5,364 | ₩5,766 | +7.23% | 3.9천 |
|---|
| 2026.03.26 | ₩5,632 | ₩5,766 | ₩5,605 | ₩5,605 | -0.48% | 6.2천 |
|---|
| 2026.03.25 | ₩5,662 | ₩5,884 | ₩5,662 | ₩5,884 | +3.93% | 1.6천 |
|---|
| 2026.03.24 | ₩5,934 | ₩6,021 | ₩5,632 | ₩5,632 | -5.08% | 4.8천 |
|---|
| 2026.03.23 | ₩6,316 | ₩6,316 | ₩5,766 | ₩5,914 | -6.37% | 1.2만 |
|---|
| 2026.03.20 | ₩6,034 | ₩7,389 | ₩6,034 | ₩6,926 | +14.78% | 3.5만 |
|---|
| 2026.03.19 | ₩5,900 | ₩5,900 | ₩5,632 | ₩5,713 | -3.18% | 6.8천 |
|---|
| 2026.03.18 | ₩5,932 | ₩6,249 | ₩5,699 | ₩5,753 | -3.03% | 4.6천 |
|---|
| 2026.03.17 | ₩6,236 | ₩6,343 | ₩6,008 | ₩6,008 | -3.66% | 5.3천 |
|---|
| 2026.03.16 | ₩6,034 | ₩6,490 | ₩5,632 | ₩5,994 | -0.67% | 4천 |
|---|
| 2026.03.13 | ₩6,486 | ₩6,486 | ₩6,303 | ₩6,303 | -2.83% | 2.2천 |
|---|
| 2026.03.12 | ₩6,678 | ₩6,678 | ₩6,557 | ₩6,662 | -0.24% | 2.1천 |
|---|
| 2026.03.11 | ₩7,161 | ₩7,161 | ₩6,705 | ₩6,732 | -5.99% | 1.3천 |
|---|
| 2026.03.10 | ₩7,147 | ₩7,147 | ₩6,638 | ₩6,638 | -7.13% | 2.5천 |
|---|
| 2026.03.09 | ₩6,557 | ₩7,107 | ₩6,557 | ₩7,080 | +7.98% | 5.1천 |
|---|
| 2026.03.06 | ₩6,571 | ₩6,571 | ₩6,329 | ₩6,329 | -3.67% | 2.9천 |
|---|
| 2026.03.05 | ₩6,571 | ₩6,665 | ₩6,571 | ₩6,651 | +1.22% | 700 |
|---|
| 2026.03.04 | ₩6,367 | ₩6,464 | ₩6,222 | ₩6,464 | +1.52% | 1.4천 |
|---|
| 2026.03.03 | ₩6,437 | ₩6,437 | ₩6,410 | ₩6,437 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩6,303 | ₩6,464 | ₩6,303 | ₩6,437 | +2.13% | 2.7천 |
|---|
| 2026.02.27 | ₩6,477 | ₩6,477 | ₩6,195 | ₩6,222 | -3.93% | 2.4천 |
|---|
| 2026.02.26 | ₩6,303 | ₩6,303 | ₩6,169 | ₩6,262 | -0.64% | 1.5천 |
|---|
| 2026.02.25 | ₩6,209 | ₩6,490 | ₩6,209 | ₩6,410 | +3.24% | 2천 |
|---|
| 2026.02.24 | ₩6,236 | ₩6,571 | ₩6,236 | ₩6,262 | +0.43% | 4.4천 |
|---|
| 2026.02.23 | ₩6,329 | ₩6,370 | ₩6,222 | ₩6,236 | -1.48% | 6.2천 |
|---|
| 2026.02.20 | ₩6,544 | ₩6,544 | ₩6,544 | ₩6,544 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩6,504 | ₩6,705 | ₩6,437 | ₩6,544 | +0.62% | 3.5천 |
|---|
| 2026.02.18 | ₩6,450 | ₩6,694 | ₩6,450 | ₩6,694 | +3.78% | 2.7천 |
|---|
| 2026.02.17 | ₩6,893 | ₩7,013 | ₩6,437 | ₩6,691 | -2.92% | 7.5천 |
|---|
| 2026.02.13 | ₩7,147 | ₩7,186 | ₩7,020 | ₩7,033 | -1.59% | 8.6천 |
|---|
| 2026.02.12 | ₩7,349 | ₩7,509 | ₩7,241 | ₩7,241 | -1.46% | 4천 |
|---|
| 2026.02.11 | ₩7,243 | ₩7,563 | ₩7,243 | ₩7,335 | +1.28% | 3.3천 |
|---|
| 2026.02.10 | ₩7,349 | ₩7,617 | ₩7,214 | ₩7,536 | +2.55% | 2.6천 |
|---|
| 2026.02.09 | ₩7,248 | ₩7,509 | ₩7,241 | ₩7,509 | +3.61% | 8.5천 |
|---|
| 2026.02.06 | ₩7,375 | ₩7,509 | ₩7,121 | ₩7,442 | +0.91% | 3.1천 |
|---|
| 2026.02.05 | ₩7,644 | ₩7,711 | ₩7,027 | ₩7,107 | -7.02% | 2.5만 |
|---|
| 2026.02.04 | ₩7,724 | ₩7,829 | ₩7,724 | ₩7,737 | +0.17% | 1.5만 |
|---|
| 2026.02.03 | ₩7,791 | ₩7,939 | ₩7,670 | ₩7,724 | -0.86% | 7.1천 |
|---|
| 2026.02.02 | ₩7,724 | ₩8,032 | ₩7,724 | ₩7,791 | +0.87% | 7.8천 |
|---|
| 2026.01.30 | ₩8,247 | ₩8,247 | ₩7,711 | ₩7,791 | -5.53% | 3.3만 |
|---|
| 2026.01.29 | ₩9,736 | ₩9,843 | ₩7,791 | ₩8,059 | -17.22% | 13.9만 |
|---|
| 2026.01.28 | ₩7,940 | ₩9,508 | ₩7,940 | ₩9,469 | +19.25% | 19만 |
|---|
| 2026.01.27 | ₩7,815 | ₩7,909 | ₩7,764 | ₩7,764 | -0.65% | 8.5천 |
|---|
| 2026.01.26 | ₩7,737 | ₩7,912 | ₩7,737 | ₩7,819 | +1.06% | 5천 |
|---|
| 2026.01.23 | ₩7,845 | ₩8,086 | ₩7,579 | ₩7,778 | -0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩7,939 | ₩8,113 | ₩7,925 | ₩8,012 | +0.93% | 6.2천 |
|---|
| 2026.01.21 | ₩8,032 | ₩8,032 | ₩7,912 | ₩7,912 | -1.50% | 3.7천 |
|---|
| 2026.01.20 | ₩8,046 | ₩8,046 | ₩7,724 | ₩7,956 | -1.12% | 1만 |
|---|
| 2026.01.16 | ₩8,046 | ₩8,247 | ₩7,735 | ₩8,171 | +1.55% | 1.7만 |
|---|
| 2026.01.15 | ₩7,952 | ₩8,306 | ₩7,845 | ₩7,992 | +0.51% | 2.9만 |
|---|
| 2026.01.14 | ₩7,945 | ₩8,321 | ₩7,778 | ₩8,180 | +2.95% | 1.3만 |
|---|
| 2026.01.13 | ₩7,858 | ₩7,992 | ₩7,845 | ₩7,917 | +0.75% | 7.4천 |
|---|
| 2026.01.12 | ₩7,697 | ₩7,885 | ₩7,697 | ₩7,885 | +2.44% | 1.5만 |
|---|
| 2026.01.09 | ₩7,791 | ₩7,912 | ₩7,657 | ₩7,912 | +1.55% | 9.3천 |
|---|
| 2026.01.08 | ₩7,925 | ₩7,925 | ₩7,657 | ₩7,791 | -1.69% | 7천 |
|---|
| 2026.01.07 | ₩7,831 | ₩7,965 | ₩7,593 | ₩7,818 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩7,778 | ₩7,898 | ₩7,563 | ₩7,898 | +1.55% | 3.3만 |
|---|
| 2026.01.05 | ₩7,644 | ₩7,979 | ₩7,523 | ₩7,952 | +4.04% | 1.2만 |
|---|
| 2026.01.02 | ₩7,509 | ₩7,845 | ₩7,509 | ₩7,737 | +3.04% | 1.4만 |
|---|
| 2025.12.31 | ₩7,858 | ₩7,992 | ₩7,536 | ₩7,751 | -1.37% | 1.2만 |
|---|
| 2025.12.30 | ₩7,550 | ₩7,872 | ₩7,509 | ₩7,858 | +4.09% | 1.1만 |
|---|
| 2025.12.29 | ₩7,805 | ₩7,894 | ₩7,509 | ₩7,831 | +0.34% | 9.8천 |
|---|
| 2025.12.26 | ₩7,798 | ₩7,898 | ₩7,375 | ₩7,831 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩7,939 | ₩8,019 | ₩7,644 | ₩8,019 | +1.01% | 2.2만 |
|---|
| 2025.12.23 | ₩7,912 | ₩8,093 | ₩7,798 | ₩7,939 | +0.34% | 2만 |
|---|
| 2025.12.22 | ₩8,234 | ₩9,104 | ₩7,979 | ₩8,193 | -0.49% | 4.8만 |
|---|
| 2025.12.19 | ₩7,603 | ₩9,815 | ₩7,603 | ₩9,065 | +19.22% | 16.8만 |
|---|
| 2025.12.18 | ₩7,644 | ₩8,014 | ₩7,441 | ₩7,711 | +0.88% | 2.8만 |
|---|
| 2025.12.17 | ₩7,711 | ₩8,187 | ₩7,630 | ₩7,711 | 0.00% | 6.9만 |
|---|
| 2025.12.16 | ₩8,649 | ₩9,156 | ₩7,644 | ₩7,711 | -10.85% | 16.3만 |
|---|
| 2025.12.15 | ₩11,117 | ₩14,308 | ₩6,893 | ₩9,320 | -16.16% | 247.3만 |
|---|
| 2025.12.12 | ₩8,140 | ₩9,923 | ₩7,845 | ₩9,709 | +19.28% | 19.6만 |
|---|
| 2025.12.11 | ₩8,167 | ₩8,180 | ₩7,630 | ₩7,818 | -4.27% | 1.1만 |
|---|
| 2025.12.10 | ₩8,153 | ₩8,180 | ₩8,032 | ₩8,180 | +0.33% | 9.7천 |
|---|
| 2025.12.09 | ₩8,287 | ₩8,381 | ₩8,059 | ₩8,140 | -1.78% | 1.8만 |
|---|
| 2025.12.08 | ₩8,180 | ₩8,381 | ₩7,961 | ₩8,260 | +0.98% | 3.5만 |
|---|
| 2025.12.05 | ₩8,502 | ₩8,641 | ₩8,073 | ₩8,073 | -5.05% | 1만 |
|---|
| 2025.12.04 | ₩9,347 | ₩9,347 | ₩8,193 | ₩8,850 | -5.31% | 1.5만 |
|---|
| 2025.12.03 | ₩7,791 | ₩9,588 | ₩7,791 | ₩9,561 | +22.72% | 4.2만 |
|---|
| 2025.12.02 | ₩7,509 | ₩7,965 | ₩7,509 | ₩7,965 | +6.07% | 3.5만 |
|---|
| 2025.12.01 | ₩7,697 | ₩7,818 | ₩7,640 | ₩7,657 | -0.52% | 5.6천 |
|---|
| 2025.11.28 | ₩7,509 | ₩7,912 | ₩7,509 | ₩7,818 | +4.11% | 7천 |
|---|
| 2025.11.26 | ₩7,479 | ₩7,855 | ₩7,479 | ₩7,550 | +0.95% | 2.1만 |
|---|
| 2025.11.25 | ₩7,577 | ₩7,912 | ₩7,509 | ₩7,778 | +2.65% | 9.4만 |
|---|
| 2025.11.24 | ₩7,496 | ₩7,778 | ₩7,496 | ₩7,496 | 0.00% | 1.3만 |
|---|
| 2025.11.21 | ₩7,630 | ₩7,912 | ₩7,469 | ₩7,758 | +1.67% | 2.4만 |
|---|
| 2025.11.20 | ₩8,019 | ₩8,254 | ₩7,563 | ₩7,617 | -5.02% | 1.1만 |
|---|
| 2025.11.19 | ₩7,851 | ₩8,361 | ₩7,724 | ₩8,046 | +2.48% | 1.3만 |
|---|
| 2025.11.18 | ₩7,434 | ₩7,972 | ₩7,434 | ₩7,972 | +7.23% | 1.7만 |
|---|
| 2025.11.17 | ₩7,751 | ₩8,137 | ₩7,389 | ₩7,536 | -2.77% | 3.5만 |
|---|
| 2025.11.14 | ₩9,588 | ₩9,668 | ₩7,389 | ₩7,885 | -17.76% | 35.2만 |
|---|
| 2025.11.13 | ₩7,241 | ₩9,360 | ₩7,241 | ₩9,159 | +26.48% | 13.5만 |
|---|
| 2025.11.12 | ₩7,335 | ₩7,805 | ₩7,322 | ₩7,657 | +4.39% | 5.6만 |
|---|
| 2025.11.11 | ₩7,248 | ₩7,479 | ₩7,248 | ₩7,409 | +2.22% | 1.1만 |
|---|
| 2025.11.10 | ₩7,577 | ₩8,041 | ₩7,536 | ₩7,711 | +1.77% | 1.7만 |
|---|
| 2025.11.07 | ₩7,670 | ₩7,670 | ₩7,000 | ₩7,375 | -3.85% | 5.7만 |
|---|
| 2025.11.06 | ₩7,858 | ₩7,898 | ₩7,684 | ₩7,805 | -0.68% | 8.4천 |
|---|
| 2025.11.05 | ₩7,416 | ₩8,180 | ₩7,349 | ₩8,126 | +9.58% | 2.5만 |
|---|
| 2025.11.04 | ₩7,496 | ₩8,046 | ₩7,483 | ₩7,630 | +1.79% | 3.3만 |
|---|
| 2025.11.03 | ₩7,509 | ₩7,872 | ₩7,375 | ₩7,402 | -1.43% | 5만 |
|---|
| 2025.10.31 | ₩9,373 | ₩9,722 | ₩8,059 | ₩8,247 | -12.02% | 16만 |
|---|
| 2025.10.30 | ₩9,521 | ₩10,862 | ₩8,985 | ₩9,628 | +1.13% | 240.1만 |
|---|
| 2025.10.29 | ₩7,389 | ₩8,716 | ₩7,161 | ₩8,046 | +8.89% | 122.2만 |
|---|
| 2025.10.28 | ₩7,308 | ₩7,617 | ₩7,135 | ₩7,577 | +3.67% | 2만 |
|---|
| 2025.10.27 | ₩7,295 | ₩8,381 | ₩7,280 | ₩7,335 | +0.55% | 2.7만 |
|---|
| 2025.10.24 | ₩7,013 | ₩7,644 | ₩6,946 | ₩7,228 | +3.06% | 1.4만 |
|---|
| 2025.10.23 | ₩7,375 | ₩7,483 | ₩6,987 | ₩7,456 | +1.09% | 3.4만 |
|---|
| 2025.10.22 | ₩7,121 | ₩7,644 | ₩7,054 | ₩7,335 | +3.01% | 2.5만 |
|---|
| 2025.10.21 | ₩8,185 | ₩8,691 | ₩6,638 | ₩7,000 | -14.48% | 9.1만 |
|---|
| 2025.10.20 | ₩8,797 | ₩9,333 | ₩8,395 | ₩8,582 | -2.44% | 7.5만 |
|---|
| 2025.10.17 | ₩8,314 | ₩9,119 | ₩8,180 | ₩9,025 | +8.55% | 1.4만 |
|---|
| 2025.10.16 | ₩8,850 | ₩9,190 | ₩8,582 | ₩8,797 | -0.61% | 6.8만 |
|---|
| 2025.10.15 | ₩9,387 | ₩9,434 | ₩8,716 | ₩8,810 | -6.14% | 2.2만 |
|---|
| 2025.10.14 | ₩9,387 | ₩9,387 | ₩9,065 | ₩9,333 | -0.57% | 6.8천 |
|---|
| 2025.10.13 | ₩9,655 | ₩9,896 | ₩9,266 | ₩9,387 | -2.78% | 1.2만 |
|---|
| 2025.10.10 | ₩9,776 | ₩9,923 | ₩8,850 | ₩9,105 | -6.86% | 2.2만 |
|---|