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 | ₩5,856 | ₩5,856 | ₩5,856 | ₩5,856 | 0.00% | 700 |
| 2026.10.08 | ₩5,708 | ₩5,816 | ₩5,509 | ₩5,561 | -2.58% | 8.8천 |
| 2026.10.07 | ₩5,711 | ₩5,856 | ₩5,521 | ₩5,702 | -0.16% | 1.1만 |
| 2026.10.06 | ₩5,990 | ₩6,003 | ₩5,990 | ₩6,003 | +0.22% | 1.4천 |
| 2026.10.05 | ₩6,097 | ₩6,097 | ₩5,909 | ₩6,003 | -1.54% | 4.2천 |
| 2026.10.02 | ₩6,164 | ₩6,164 | ₩6,164 | ₩6,164 | 0.00% | 0 |
| 2026.10.01 | ₩5,950 | ₩6,164 | ₩5,930 | ₩6,164 | +3.60% | 5.2천 |
| 2026.09.30 | ₩5,990 | ₩5,990 | ₩5,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,923 |
| -1.12% |
| 3.2천 |
| 2026.09.29 | ₩6,244 | ₩6,298 | ₩6,191 | ₩6,191 | -0.86% | 1.8천 |
|---|
| 2026.09.28 | ₩5,679 | ₩6,003 | ₩5,670 | ₩5,722 | +0.76% | 1.2천 |
|---|
| 2026.09.25 | ₩6,124 | ₩6,124 | ₩5,990 | ₩5,990 | -2.19% | 2천 |
|---|
| 2026.09.24 | ₩5,628 | ₩5,628 | ₩5,628 | ₩5,628 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩6,017 | ₩6,017 | ₩5,628 | ₩5,628 | -6.46% | 7.1천 |
|---|
| 2026.09.22 | ₩6,231 | ₩6,231 | ₩5,829 | ₩6,110 | -1.94% | 1.3천 |
|---|
| 2026.09.21 | ₩5,883 | ₩5,997 | ₩5,708 | ₩5,896 | +0.23% | 1.9천 |
|---|
| 2026.09.18 | ₩6,179 | ₩6,198 | ₩6,179 | ₩6,198 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩6,017 | ₩6,117 | ₩6,002 | ₩6,002 | -0.24% | 1.7천 |
|---|
| 2026.09.16 | ₩5,722 | ₩5,896 | ₩5,722 | ₩5,896 | +3.04% | 1.1천 |
|---|
| 2026.09.15 | ₩5,842 | ₩5,856 | ₩5,667 | ₩5,667 | -3.00% | 4.4천 |
|---|
| 2026.09.14 | ₩6,104 | ₩6,104 | ₩5,828 | ₩5,842 | -4.28% | 7.4천 |
|---|
| 2026.09.11 | ₩5,775 | ₩6,191 | ₩5,641 | ₩6,017 | +4.18% | 7.3천 |
|---|
| 2026.09.10 | ₩5,641 | ₩6,191 | ₩5,641 | ₩6,191 | +9.74% | 900 |
|---|
| 2026.09.09 | ₩5,842 | ₩5,865 | ₩5,735 | ₩5,735 | -1.83% | 900 |
|---|
| 2026.09.08 | ₩5,708 | ₩5,923 | ₩5,708 | ₩5,923 | +3.76% | 1.1천 |
|---|
| 2026.09.04 | ₩5,715 | ₩5,909 | ₩5,715 | ₩5,909 | +3.40% | 800 |
|---|
| 2026.09.03 | ₩5,930 | ₩5,930 | ₩5,674 | ₩5,695 | -3.95% | 1.9천 |
|---|
| 2026.09.02 | ₩5,985 | ₩5,985 | ₩5,829 | ₩5,829 | -2.60% | 400 |
|---|
| 2026.09.01 | ₩5,695 | ₩5,695 | ₩5,695 | ₩5,695 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩5,797 | ₩5,829 | ₩5,797 | ₩5,829 | +0.55% | 1.4천 |
|---|
| 2026.08.28 | ₩5,733 | ₩5,896 | ₩5,628 | ₩5,829 | +1.68% | 6.8천 |
|---|
| 2026.08.27 | ₩6,017 | ₩6,164 | ₩5,695 | ₩5,735 | -4.68% | 8천 |
|---|
| 2026.08.26 | ₩5,722 | ₩6,057 | ₩5,722 | ₩5,749 | +0.47% | 1.3천 |
|---|
| 2026.08.25 | ₩5,655 | ₩6,218 | ₩5,655 | ₩5,994 | +6.00% | 1.9천 |
|---|
| 2026.08.24 | ₩6,444 | ₩6,444 | ₩5,628 | ₩6,388 | -0.87% | 5.4천 |
|---|
| 2026.08.21 | ₩6,955 | ₩6,968 | ₩5,735 | ₩6,097 | -12.33% | 2.1만 |
|---|
| 2026.08.20 | ₩5,414 | ₩7,276 | ₩5,414 | ₩7,102 | +31.19% | 15.8만 |
|---|
| 2026.08.19 | ₩5,682 | ₩5,682 | ₩5,373 | ₩5,373 | -5.42% | 1.9천 |
|---|
| 2026.08.18 | ₩5,386 | ₩5,782 | ₩5,373 | ₩5,734 | +6.47% | 3.2천 |
|---|
| 2026.08.17 | ₩6,057 | ₩6,057 | ₩5,668 | ₩5,722 | -5.53% | 7.6천 |
|---|
| 2026.08.14 | ₩5,655 | ₩6,017 | ₩5,655 | ₩6,017 | +6.40% | 3.9천 |
|---|
| 2026.08.13 | ₩5,829 | ₩5,923 | ₩5,615 | ₩5,793 | -0.62% | 2.2천 |
|---|
| 2026.08.12 | ₩5,561 | ₩5,561 | ₩5,561 | ₩5,561 | 0.00% | 1.7천 |
|---|
| 2026.08.11 | ₩5,494 | ₩5,695 | ₩5,427 | ₩5,628 | +2.44% | 5.8천 |
|---|
| 2026.08.10 | ₩5,896 | ₩5,896 | ₩5,896 | ₩5,896 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩5,615 | ₩5,896 | ₩5,360 | ₩5,494 | -2.15% | 1.3천 |
|---|
| 2026.08.06 | ₩5,615 | ₩5,816 | ₩5,615 | ₩5,730 | +2.05% | 1.5천 |
|---|
| 2026.08.05 | ₩5,777 | ₩5,883 | ₩5,749 | ₩5,749 | -0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩5,755 | ₩5,755 | ₩5,755 | ₩5,755 | 0.00% | 2.4천 |
|---|
| 2026.08.03 | ₩5,360 | ₩5,829 | ₩5,360 | ₩5,755 | +7.38% | 3.6천 |
|---|
| 2026.07.31 | ₩5,467 | ₩5,467 | ₩5,360 | ₩5,360 | -1.96% | 700 |
|---|
| 2026.07.30 | ₩5,360 | ₩5,514 | ₩5,360 | ₩5,514 | +2.87% | 2.5천 |
|---|
| 2026.07.29 | ₩5,454 | ₩5,534 | ₩5,360 | ₩5,466 | +0.22% | 6.1천 |
|---|
| 2026.07.28 | ₩5,373 | ₩5,494 | ₩5,360 | ₩5,454 | +1.50% | 4.4천 |
|---|
| 2026.07.27 | ₩5,406 | ₩5,406 | ₩5,360 | ₩5,360 | -0.84% | 2.3천 |
|---|
| 2026.07.24 | ₩5,494 | ₩5,601 | ₩5,494 | ₩5,588 | +1.71% | 1.2천 |
|---|
| 2026.07.23 | ₩5,695 | ₩5,695 | ₩5,593 | ₩5,593 | -1.79% | 2.1천 |
|---|
| 2026.07.22 | ₩5,694 | ₩5,822 | ₩5,641 | ₩5,822 | +2.26% | 2.1천 |
|---|
| 2026.07.21 | ₩5,682 | ₩6,003 | ₩5,668 | ₩5,668 | -0.24% | 4천 |
|---|
| 2026.07.20 | ₩5,829 | ₩5,829 | ₩5,829 | ₩5,829 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩5,829 | ₩5,829 | ₩5,829 | ₩5,829 | 0.00% | 900 |
|---|
| 2026.07.16 | ₩5,829 | ₩5,889 | ₩5,793 | ₩5,889 | +1.03% | 1.8천 |
|---|
| 2026.07.15 | ₩6,017 | ₩6,017 | ₩5,889 | ₩5,889 | -2.12% | 1천 |
|---|
| 2026.07.14 | ₩5,786 | ₩6,191 | ₩5,786 | ₩6,017 | +3.98% | 1.7천 |
|---|
| 2026.07.13 | ₩6,057 | ₩6,271 | ₩5,655 | ₩5,655 | -6.64% | 3.6천 |
|---|
| 2026.07.10 | ₩5,856 | ₩6,030 | ₩5,802 | ₩6,030 | +2.97% | 900 |
|---|
| 2026.07.09 | ₩5,735 | ₩6,037 | ₩5,735 | ₩6,037 | +5.26% | 700 |
|---|
| 2026.07.08 | ₩6,263 | ₩6,271 | ₩5,695 | ₩5,695 | -9.07% | 6.6천 |
|---|
| 2026.07.07 | ₩6,285 | ₩6,437 | ₩5,896 | ₩6,437 | +2.43% | 9.5천 |
|---|
| 2026.07.06 | ₩5,909 | ₩6,499 | ₩5,896 | ₩6,499 | +9.98% | 1.9천 |
|---|
| 2026.07.02 | ₩6,472 | ₩6,499 | ₩6,097 | ₩6,164 | -4.76% | 2.8천 |
|---|
| 2026.07.01 | ₩6,392 | ₩6,392 | ₩6,392 | ₩6,392 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩6,405 | ₩6,459 | ₩6,191 | ₩6,392 | -0.21% | 2.1천 |
|---|
| 2026.06.29 | ₩6,365 | ₩6,633 | ₩6,057 | ₩6,633 | +4.21% | 1.8천 |
|---|
| 2026.06.26 | ₩6,365 | ₩6,365 | ₩6,365 | ₩6,365 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩6,236 | ₩6,472 | ₩6,057 | ₩6,137 | -1.59% | 4.2천 |
|---|
| 2026.06.24 | ₩6,271 | ₩6,472 | ₩6,164 | ₩6,291 | +0.32% | 2.8천 |
|---|
| 2026.06.23 | ₩6,325 | ₩6,432 | ₩6,177 | ₩6,177 | -2.33% | 1.4천 |
|---|
| 2026.06.22 | ₩6,255 | ₩6,550 | ₩6,255 | ₩6,550 | +4.71% | 1.8천 |
|---|
| 2026.06.18 | ₩6,271 | ₩6,767 | ₩6,271 | ₩6,392 | +1.92% | 8.3천 |
|---|
| 2026.06.17 | ₩6,821 | ₩6,941 | ₩6,566 | ₩6,579 | -3.54% | 7.9천 |
|---|
| 2026.06.16 | ₩7,471 | ₩7,491 | ₩6,901 | ₩7,035 | -5.83% | 8.2천 |
|---|
| 2026.06.15 | ₩7,209 | ₩7,853 | ₩7,209 | ₩7,504 | +4.09% | 900 |
|---|
| 2026.06.12 | ₩7,544 | ₩7,987 | ₩6,901 | ₩7,477 | -0.89% | 1.5만 |
|---|
| 2026.06.11 | ₩8,013 | ₩8,013 | ₩7,417 | ₩7,665 | -4.35% | 1.2만 |
|---|
| 2026.06.10 | ₩7,839 | ₩7,839 | ₩7,183 | ₩7,759 | -1.03% | 2.5천 |
|---|
| 2026.06.09 | ₩7,504 | ₩7,591 | ₩7,183 | ₩7,591 | +1.16% | 5.7천 |
|---|
| 2026.06.08 | ₩7,330 | ₩7,330 | ₩7,209 | ₩7,209 | -1.65% | 2.6천 |
|---|
| 2026.06.05 | ₩7,183 | ₩7,518 | ₩7,183 | ₩7,518 | +4.66% | 1.3만 |
|---|
| 2026.06.04 | ₩7,196 | ₩7,370 | ₩7,183 | ₩7,211 | +0.20% | 1.4만 |
|---|
| 2026.06.03 | ₩6,941 | ₩7,370 | ₩6,941 | ₩7,196 | +3.67% | 2.1만 |
|---|
| 2026.06.02 | ₩6,874 | ₩6,968 | ₩6,874 | ₩6,941 | +0.97% | 5.7천 |
|---|
| 2026.06.01 | ₩6,995 | ₩7,006 | ₩6,714 | ₩6,941 | -0.77% | 5.8천 |
|---|
| 2026.05.29 | ₩6,901 | ₩6,915 | ₩6,700 | ₩6,915 | +0.19% | 1.1만 |
|---|
| 2026.05.28 | ₩6,687 | ₩7,102 | ₩6,640 | ₩6,901 | +3.21% | 3.4만 |
|---|
| 2026.05.27 | ₩6,378 | ₩6,794 | ₩6,378 | ₩6,754 | +5.88% | 5.4천 |
|---|
| 2026.05.26 | ₩6,164 | ₩6,472 | ₩6,164 | ₩6,472 | +5.00% | 1.2만 |
|---|
| 2026.05.22 | ₩6,298 | ₩6,365 | ₩6,097 | ₩6,177 | -1.91% | 5.5천 |
|---|
| 2026.05.21 | ₩6,030 | ₩6,231 | ₩6,030 | ₩6,231 | +3.33% | 4.2천 |
|---|
| 2026.05.20 | ₩6,023 | ₩6,164 | ₩5,903 | ₩6,164 | +2.34% | 6.7천 |
|---|
| 2026.05.19 | ₩6,151 | ₩6,231 | ₩5,909 | ₩6,017 | -2.18% | 5천 |
|---|
| 2026.05.18 | ₩6,030 | ₩6,298 | ₩6,030 | ₩6,258 | +3.78% | 5.7천 |
|---|
| 2026.05.15 | ₩6,338 | ₩6,452 | ₩6,104 | ₩6,244 | -1.48% | 6.9천 |
|---|
| 2026.05.14 | ₩6,191 | ₩6,767 | ₩6,191 | ₩6,553 | +5.84% | 1.8만 |
|---|
| 2026.05.13 | ₩6,285 | ₩6,553 | ₩6,143 | ₩6,526 | +3.84% | 1.1만 |
|---|
| 2026.05.12 | ₩5,950 | ₩6,285 | ₩5,789 | ₩6,285 | +5.63% | 1.5만 |
|---|
| 2026.05.11 | ₩5,936 | ₩6,311 | ₩5,762 | ₩5,950 | +0.23% | 1.4만 |
|---|
| 2026.05.08 | ₩5,842 | ₩6,298 | ₩5,789 | ₩6,057 | +3.67% | 1.6만 |
|---|
| 2026.05.07 | ₩6,244 | ₩6,486 | ₩5,896 | ₩6,191 | -0.86% | 3.2만 |
|---|
| 2026.05.06 | ₩7,317 | ₩7,317 | ₩6,097 | ₩6,526 | -10.81% | 9.4만 |
|---|
| 2026.05.05 | ₩7,330 | ₩7,460 | ₩6,606 | ₩7,330 | 0.00% | 175.1만 |
|---|
| 2026.05.04 | ₩6,325 | ₩8,442 | ₩6,325 | ₩7,705 | +21.82% | 21.9만 |
|---|
| 2026.05.01 | ₩6,231 | ₩6,231 | ₩6,231 | ₩6,231 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩5,802 | ₩6,164 | ₩5,802 | ₩6,164 | +6.24% | 3.6천 |
|---|
| 2026.04.29 | ₩5,990 | ₩5,990 | ₩5,387 | ₩5,802 | -3.13% | 5.1천 |
|---|
| 2026.04.28 | ₩5,990 | ₩6,003 | ₩5,990 | ₩6,003 | +0.22% | 1.4천 |
|---|
| 2026.04.27 | ₩6,298 | ₩6,345 | ₩6,298 | ₩6,338 | +0.64% | 1.7천 |
|---|
| 2026.04.24 | ₩6,204 | ₩6,365 | ₩5,841 | ₩6,344 | +2.25% | 1.3천 |
|---|
| 2026.04.23 | ₩6,834 | ₩6,834 | ₩6,030 | ₩6,365 | -6.86% | 7.1천 |
|---|
| 2026.04.22 | ₩6,432 | ₩6,692 | ₩6,336 | ₩6,687 | +3.96% | 3.1천 |
|---|
| 2026.04.21 | ₩5,903 | ₩6,030 | ₩5,789 | ₩6,003 | +1.70% | 3.8천 |
|---|
| 2026.04.20 | ₩5,360 | ₩5,830 | ₩5,360 | ₩5,775 | +7.75% | 4.6천 |
|---|
| 2026.04.17 | ₩5,561 | ₩6,030 | ₩5,521 | ₩5,521 | -0.72% | 1.8천 |
|---|
| 2026.04.16 | ₩5,293 | ₩5,762 | ₩5,293 | ₩5,507 | +4.05% | 3.2천 |
|---|
| 2026.04.15 | ₩4,971 | ₩5,668 | ₩4,971 | ₩5,615 | +12.94% | 5.1천 |
|---|
| 2026.04.14 | ₩5,373 | ₩5,695 | ₩5,306 | ₩5,521 | +2.74% | 1.1만 |
|---|
| 2026.04.13 | ₩5,025 | ₩5,025 | ₩5,025 | ₩5,025 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩5,119 | ₩5,481 | ₩5,105 | ₩5,266 | +2.88% | 4.2천 |
|---|
| 2026.04.09 | ₩5,588 | ₩5,588 | ₩5,387 | ₩5,387 | -3.60% | 3.5천 |
|---|
| 2026.04.08 | ₩5,440 | ₩5,588 | ₩5,440 | ₩5,467 | +0.49% | 1.2천 |
|---|
| 2026.04.07 | ₩5,521 | ₩5,521 | ₩5,360 | ₩5,440 | -1.46% | 2.3천 |
|---|
| 2026.04.06 | ₩5,373 | ₩5,507 | ₩5,239 | ₩5,239 | -2.49% | 6.8천 |
|---|
| 2026.04.02 | ₩5,695 | ₩5,735 | ₩5,695 | ₩5,735 | +0.71% | 700 |
|---|
| 2026.04.01 | ₩5,159 | ₩5,950 | ₩5,159 | ₩5,373 | +4.16% | 5.7천 |
|---|
| 2026.03.31 | ₩5,561 | ₩5,749 | ₩5,414 | ₩5,588 | +0.48% | 3.7천 |
|---|
| 2026.03.30 | ₩5,105 | ₩6,030 | ₩5,092 | ₩5,755 | +12.73% | 7.3천 |
|---|
| 2026.03.27 | ₩5,373 | ₩5,762 | ₩5,360 | ₩5,762 | +7.23% | 3.9천 |
|---|
| 2026.03.26 | ₩5,628 | ₩5,762 | ₩5,601 | ₩5,601 | -0.48% | 6.2천 |
|---|
| 2026.03.25 | ₩5,658 | ₩5,880 | ₩5,658 | ₩5,880 | +3.93% | 1.6천 |
|---|
| 2026.03.24 | ₩5,930 | ₩6,017 | ₩5,628 | ₩5,628 | -5.08% | 4.8천 |
|---|
| 2026.03.23 | ₩6,311 | ₩6,311 | ₩5,762 | ₩5,909 | -6.37% | 1.2만 |
|---|
| 2026.03.20 | ₩6,030 | ₩7,384 | ₩6,030 | ₩6,921 | +14.78% | 3.5만 |
|---|
| 2026.03.19 | ₩5,896 | ₩5,896 | ₩5,628 | ₩5,708 | -3.18% | 6.8천 |
|---|
| 2026.03.18 | ₩5,928 | ₩6,244 | ₩5,695 | ₩5,749 | -3.03% | 4.6천 |
|---|
| 2026.03.17 | ₩6,231 | ₩6,338 | ₩6,003 | ₩6,003 | -3.66% | 5.3천 |
|---|
| 2026.03.16 | ₩6,030 | ₩6,486 | ₩5,628 | ₩5,990 | -0.67% | 4천 |
|---|
| 2026.03.13 | ₩6,482 | ₩6,482 | ₩6,298 | ₩6,298 | -2.83% | 2.2천 |
|---|
| 2026.03.12 | ₩6,673 | ₩6,673 | ₩6,553 | ₩6,657 | -0.24% | 2.1천 |
|---|
| 2026.03.11 | ₩7,156 | ₩7,156 | ₩6,700 | ₩6,727 | -5.99% | 1.3천 |
|---|
| 2026.03.10 | ₩7,142 | ₩7,142 | ₩6,633 | ₩6,633 | -7.13% | 2.5천 |
|---|
| 2026.03.09 | ₩6,553 | ₩7,102 | ₩6,553 | ₩7,075 | +7.98% | 5.1천 |
|---|
| 2026.03.06 | ₩6,566 | ₩6,566 | ₩6,325 | ₩6,325 | -3.67% | 2.9천 |
|---|
| 2026.03.05 | ₩6,566 | ₩6,660 | ₩6,566 | ₩6,646 | +1.22% | 700 |
|---|
| 2026.03.04 | ₩6,362 | ₩6,459 | ₩6,218 | ₩6,459 | +1.52% | 1.4천 |
|---|
| 2026.03.03 | ₩6,432 | ₩6,432 | ₩6,405 | ₩6,432 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩6,298 | ₩6,459 | ₩6,298 | ₩6,432 | +2.13% | 2.7천 |
|---|
| 2026.02.27 | ₩6,472 | ₩6,472 | ₩6,191 | ₩6,218 | -3.93% | 2.4천 |
|---|
| 2026.02.26 | ₩6,298 | ₩6,298 | ₩6,164 | ₩6,258 | -0.64% | 1.5천 |
|---|
| 2026.02.25 | ₩6,204 | ₩6,486 | ₩6,204 | ₩6,405 | +3.24% | 2천 |
|---|
| 2026.02.24 | ₩6,231 | ₩6,566 | ₩6,231 | ₩6,258 | +0.43% | 4.4천 |
|---|
| 2026.02.23 | ₩6,325 | ₩6,365 | ₩6,218 | ₩6,231 | -1.48% | 6.2천 |
|---|
| 2026.02.20 | ₩6,539 | ₩6,539 | ₩6,539 | ₩6,539 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩6,499 | ₩6,700 | ₩6,432 | ₩6,539 | +0.62% | 3.5천 |
|---|
| 2026.02.18 | ₩6,445 | ₩6,689 | ₩6,445 | ₩6,689 | +3.78% | 2.7천 |
|---|
| 2026.02.17 | ₩6,888 | ₩7,008 | ₩6,432 | ₩6,687 | -2.92% | 7.5천 |
|---|
| 2026.02.13 | ₩7,142 | ₩7,181 | ₩7,015 | ₩7,028 | -1.59% | 8.6천 |
|---|
| 2026.02.12 | ₩7,343 | ₩7,504 | ₩7,236 | ₩7,236 | -1.46% | 4천 |
|---|
| 2026.02.11 | ₩7,237 | ₩7,558 | ₩7,237 | ₩7,330 | +1.28% | 3.3천 |
|---|
| 2026.02.10 | ₩7,343 | ₩7,611 | ₩7,209 | ₩7,531 | +2.55% | 2.6천 |
|---|
| 2026.02.09 | ₩7,243 | ₩7,504 | ₩7,236 | ₩7,504 | +3.61% | 8.5천 |
|---|
| 2026.02.06 | ₩7,370 | ₩7,504 | ₩7,116 | ₩7,437 | +0.91% | 3.1천 |
|---|
| 2026.02.05 | ₩7,638 | ₩7,705 | ₩7,022 | ₩7,102 | -7.02% | 2.5만 |
|---|
| 2026.02.04 | ₩7,719 | ₩7,823 | ₩7,719 | ₩7,732 | +0.17% | 1.5만 |
|---|
| 2026.02.03 | ₩7,786 | ₩7,933 | ₩7,665 | ₩7,719 | -0.86% | 7.1천 |
|---|
| 2026.02.02 | ₩7,719 | ₩8,027 | ₩7,719 | ₩7,786 | +0.87% | 7.8천 |
|---|
| 2026.01.30 | ₩8,241 | ₩8,241 | ₩7,705 | ₩7,786 | -5.53% | 3.3만 |
|---|
| 2026.01.29 | ₩9,729 | ₩9,836 | ₩7,786 | ₩8,054 | -17.22% | 13.9만 |
|---|
| 2026.01.28 | ₩7,934 | ₩9,501 | ₩7,934 | ₩9,462 | +19.25% | 19만 |
|---|
| 2026.01.27 | ₩7,810 | ₩7,903 | ₩7,759 | ₩7,759 | -0.65% | 8.5천 |
|---|
| 2026.01.26 | ₩7,732 | ₩7,906 | ₩7,732 | ₩7,814 | +1.06% | 5천 |
|---|
| 2026.01.23 | ₩7,839 | ₩8,080 | ₩7,574 | ₩7,772 | -0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩7,933 | ₩8,107 | ₩7,920 | ₩8,007 | +0.93% | 6.2천 |
|---|
| 2026.01.21 | ₩8,027 | ₩8,027 | ₩7,906 | ₩7,906 | -1.50% | 3.7천 |
|---|
| 2026.01.20 | ₩8,040 | ₩8,040 | ₩7,719 | ₩7,950 | -1.12% | 1만 |
|---|
| 2026.01.16 | ₩8,040 | ₩8,241 | ₩7,729 | ₩8,165 | +1.55% | 1.7만 |
|---|
| 2026.01.15 | ₩7,946 | ₩8,300 | ₩7,839 | ₩7,987 | +0.51% | 2.9만 |
|---|
| 2026.01.14 | ₩7,940 | ₩8,315 | ₩7,772 | ₩8,174 | +2.95% | 1.3만 |
|---|
| 2026.01.13 | ₩7,853 | ₩7,987 | ₩7,839 | ₩7,911 | +0.75% | 7.4천 |
|---|
| 2026.01.12 | ₩7,692 | ₩7,879 | ₩7,692 | ₩7,879 | +2.44% | 1.5만 |
|---|
| 2026.01.09 | ₩7,786 | ₩7,906 | ₩7,652 | ₩7,906 | +1.55% | 9.3천 |
|---|
| 2026.01.08 | ₩7,920 | ₩7,920 | ₩7,652 | ₩7,786 | -1.69% | 7천 |
|---|
| 2026.01.07 | ₩7,826 | ₩7,960 | ₩7,587 | ₩7,812 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩7,772 | ₩7,893 | ₩7,558 | ₩7,893 | +1.55% | 3.3만 |
|---|
| 2026.01.05 | ₩7,638 | ₩7,973 | ₩7,518 | ₩7,946 | +4.04% | 1.2만 |
|---|
| 2026.01.02 | ₩7,504 | ₩7,839 | ₩7,504 | ₩7,732 | +3.04% | 1.4만 |
|---|
| 2025.12.31 | ₩7,853 | ₩7,987 | ₩7,531 | ₩7,745 | -1.37% | 1.2만 |
|---|
| 2025.12.30 | ₩7,544 | ₩7,866 | ₩7,504 | ₩7,853 | +4.09% | 1.1만 |
|---|
| 2025.12.29 | ₩7,799 | ₩7,889 | ₩7,504 | ₩7,826 | +0.34% | 9.8천 |
|---|
| 2025.12.26 | ₩7,792 | ₩7,893 | ₩7,370 | ₩7,826 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩7,933 | ₩8,013 | ₩7,638 | ₩8,013 | +1.01% | 2.2만 |
|---|
| 2025.12.23 | ₩7,906 | ₩8,087 | ₩7,792 | ₩7,933 | +0.34% | 2만 |
|---|
| 2025.12.22 | ₩8,228 | ₩9,097 | ₩7,973 | ₩8,188 | -0.49% | 4.8만 |
|---|
| 2025.12.19 | ₩7,598 | ₩9,808 | ₩7,598 | ₩9,059 | +19.22% | 16.8만 |
|---|
| 2025.12.18 | ₩7,638 | ₩8,008 | ₩7,436 | ₩7,705 | +0.88% | 2.8만 |
|---|
| 2025.12.17 | ₩7,705 | ₩8,181 | ₩7,625 | ₩7,705 | 0.00% | 6.9만 |
|---|
| 2025.12.16 | ₩8,643 | ₩9,150 | ₩7,638 | ₩7,705 | -10.85% | 16.3만 |
|---|
| 2025.12.15 | ₩11,109 | ₩14,298 | ₩6,888 | ₩9,313 | -16.16% | 247.3만 |
|---|
| 2025.12.12 | ₩8,134 | ₩9,916 | ₩7,839 | ₩9,702 | +19.28% | 19.6만 |
|---|
| 2025.12.11 | ₩8,161 | ₩8,174 | ₩7,625 | ₩7,812 | -4.27% | 1.1만 |
|---|
| 2025.12.10 | ₩8,147 | ₩8,174 | ₩8,027 | ₩8,174 | +0.33% | 9.7천 |
|---|
| 2025.12.09 | ₩8,281 | ₩8,375 | ₩8,054 | ₩8,134 | -1.78% | 1.8만 |
|---|
| 2025.12.08 | ₩8,174 | ₩8,375 | ₩7,956 | ₩8,255 | +0.98% | 3.5만 |
|---|
| 2025.12.05 | ₩8,496 | ₩8,635 | ₩8,067 | ₩8,067 | -5.05% | 1만 |
|---|
| 2025.12.04 | ₩9,340 | ₩9,340 | ₩8,188 | ₩8,844 | -5.31% | 1.5만 |
|---|
| 2025.12.03 | ₩7,786 | ₩9,581 | ₩7,786 | ₩9,554 | +22.72% | 4.2만 |
|---|
| 2025.12.02 | ₩7,504 | ₩7,960 | ₩7,504 | ₩7,960 | +6.07% | 3.5만 |
|---|
| 2025.12.01 | ₩7,692 | ₩7,812 | ₩7,634 | ₩7,652 | -0.52% | 5.6천 |
|---|
| 2025.11.28 | ₩7,504 | ₩7,906 | ₩7,504 | ₩7,812 | +4.11% | 7천 |
|---|
| 2025.11.26 | ₩7,473 | ₩7,850 | ₩7,473 | ₩7,544 | +0.95% | 2.1만 |
|---|
| 2025.11.25 | ₩7,571 | ₩7,906 | ₩7,504 | ₩7,772 | +2.65% | 9.4만 |
|---|
| 2025.11.24 | ₩7,491 | ₩7,772 | ₩7,491 | ₩7,491 | 0.00% | 1.3만 |
|---|
| 2025.11.21 | ₩7,625 | ₩7,906 | ₩7,464 | ₩7,752 | +1.67% | 2.4만 |
|---|
| 2025.11.20 | ₩8,013 | ₩8,248 | ₩7,558 | ₩7,611 | -5.02% | 1.1만 |
|---|
| 2025.11.19 | ₩7,846 | ₩8,355 | ₩7,719 | ₩8,040 | +2.48% | 1.3만 |
|---|
| 2025.11.18 | ₩7,429 | ₩7,966 | ₩7,429 | ₩7,966 | +7.23% | 1.7만 |
|---|
| 2025.11.17 | ₩7,745 | ₩8,131 | ₩7,384 | ₩7,531 | -2.77% | 3.5만 |
|---|
| 2025.11.14 | ₩9,581 | ₩9,662 | ₩7,384 | ₩7,879 | -17.76% | 35.2만 |
|---|
| 2025.11.13 | ₩7,236 | ₩9,353 | ₩7,236 | ₩9,152 | +26.48% | 13.5만 |
|---|
| 2025.11.12 | ₩7,330 | ₩7,799 | ₩7,317 | ₩7,652 | +4.39% | 5.6만 |
|---|
| 2025.11.11 | ₩7,243 | ₩7,473 | ₩7,243 | ₩7,404 | +2.22% | 1.1만 |
|---|
| 2025.11.10 | ₩7,571 | ₩8,035 | ₩7,531 | ₩7,705 | +1.77% | 1.7만 |
|---|
| 2025.11.07 | ₩7,665 | ₩7,665 | ₩6,995 | ₩7,370 | -3.85% | 5.7만 |
|---|
| 2025.11.06 | ₩7,853 | ₩7,893 | ₩7,678 | ₩7,799 | -0.68% | 8.4천 |
|---|
| 2025.11.05 | ₩7,410 | ₩8,174 | ₩7,343 | ₩8,121 | +9.58% | 2.5만 |
|---|
| 2025.11.04 | ₩7,491 | ₩8,040 | ₩7,477 | ₩7,625 | +1.79% | 3.3만 |
|---|
| 2025.11.03 | ₩7,504 | ₩7,866 | ₩7,370 | ₩7,397 | -1.43% | 5만 |
|---|
| 2025.10.31 | ₩9,367 | ₩9,715 | ₩8,054 | ₩8,241 | -12.02% | 16만 |
|---|
| 2025.10.30 | ₩9,514 | ₩10,854 | ₩8,978 | ₩9,621 | +1.13% | 240.1만 |
|---|
| 2025.10.29 | ₩7,384 | ₩8,710 | ₩7,156 | ₩8,040 | +8.89% | 122.2만 |
|---|
| 2025.10.28 | ₩7,303 | ₩7,611 | ₩7,130 | ₩7,571 | +3.67% | 2만 |
|---|
| 2025.10.27 | ₩7,290 | ₩8,375 | ₩7,275 | ₩7,330 | +0.55% | 2.7만 |
|---|
| 2025.10.24 | ₩7,008 | ₩7,638 | ₩6,941 | ₩7,223 | +3.06% | 1.4만 |
|---|
| 2025.10.23 | ₩7,370 | ₩7,477 | ₩6,982 | ₩7,451 | +1.09% | 3.4만 |
|---|
| 2025.10.22 | ₩7,116 | ₩7,638 | ₩7,049 | ₩7,330 | +3.01% | 2.5만 |
|---|
| 2025.10.21 | ₩8,179 | ₩8,685 | ₩6,633 | ₩6,995 | -14.48% | 9.1만 |
|---|
| 2025.10.20 | ₩8,791 | ₩9,327 | ₩8,389 | ₩8,576 | -2.44% | 7.5만 |
|---|
| 2025.10.17 | ₩8,308 | ₩9,112 | ₩8,174 | ₩9,018 | +8.55% | 1.4만 |
|---|
| 2025.10.16 | ₩8,844 | ₩9,183 | ₩8,576 | ₩8,791 | -0.61% | 6.8만 |
|---|
| 2025.10.15 | ₩9,380 | ₩9,427 | ₩8,710 | ₩8,804 | -6.14% | 2.2만 |
|---|
| 2025.10.14 | ₩9,380 | ₩9,380 | ₩9,059 | ₩9,327 | -0.57% | 6.8천 |
|---|
| 2025.10.13 | ₩9,648 | ₩9,889 | ₩9,260 | ₩9,380 | -2.78% | 1.2만 |
|---|
| 2025.10.10 | ₩9,769 | ₩9,916 | ₩8,844 | ₩9,099 | -6.86% | 2.2만 |
|---|