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 | ₩5,858 | ₩5,858 | ₩5,858 | ₩5,858 | 0.00% | 700 |
| 2026.10.08 | ₩5,711 | ₩5,818 | ₩5,511 | ₩5,563 | -2.58% | 8.8천 |
| 2026.10.07 | ₩5,713 | ₩5,858 | ₩5,523 | ₩5,704 | -0.16% | 1.1만 |
| 2026.10.06 | ₩5,992 | ₩6,005 | ₩5,992 | ₩6,005 | +0.22% | 1.4천 |
| 2026.10.05 | ₩6,099 | ₩6,099 | ₩5,912 | ₩6,005 | -1.54% | 4.2천 |
| 2026.10.02 | ₩6,166 | ₩6,166 | ₩6,166 | ₩6,166 | 0.00% | 0 |
| 2026.10.01 | ₩5,952 | ₩6,166 | ₩5,932 | ₩6,166 | +3.60% | 5.2천 |
| 2026.09.30 | ₩5,992 | ₩5,992 | ₩5,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,925 |
| -1.12% |
| 3.2천 |
| 2026.09.29 | ₩6,247 | ₩6,300 | ₩6,193 | ₩6,193 | -0.86% | 1.8천 |
|---|
| 2026.09.28 | ₩5,681 | ₩6,005 | ₩5,672 | ₩5,724 | +0.76% | 1.2천 |
|---|
| 2026.09.25 | ₩6,126 | ₩6,126 | ₩5,992 | ₩5,992 | -2.19% | 2천 |
|---|
| 2026.09.24 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩6,019 | ₩6,019 | ₩5,630 | ₩5,630 | -6.46% | 7.1천 |
|---|
| 2026.09.22 | ₩6,233 | ₩6,233 | ₩5,831 | ₩6,113 | -1.94% | 1.3천 |
|---|
| 2026.09.21 | ₩5,885 | ₩5,999 | ₩5,711 | ₩5,898 | +0.23% | 1.9천 |
|---|
| 2026.09.18 | ₩6,181 | ₩6,200 | ₩6,181 | ₩6,200 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩6,019 | ₩6,119 | ₩6,004 | ₩6,004 | -0.24% | 1.7천 |
|---|
| 2026.09.16 | ₩5,724 | ₩5,898 | ₩5,724 | ₩5,898 | +3.04% | 1.1천 |
|---|
| 2026.09.15 | ₩5,845 | ₩5,858 | ₩5,669 | ₩5,669 | -3.00% | 4.4천 |
|---|
| 2026.09.14 | ₩6,106 | ₩6,106 | ₩5,830 | ₩5,845 | -4.28% | 7.4천 |
|---|
| 2026.09.11 | ₩5,778 | ₩6,193 | ₩5,644 | ₩6,019 | +4.18% | 7.3천 |
|---|
| 2026.09.10 | ₩5,644 | ₩6,193 | ₩5,644 | ₩6,193 | +9.74% | 900 |
|---|
| 2026.09.09 | ₩5,845 | ₩5,867 | ₩5,737 | ₩5,737 | -1.83% | 900 |
|---|
| 2026.09.08 | ₩5,711 | ₩5,925 | ₩5,711 | ₩5,925 | +3.76% | 1.1천 |
|---|
| 2026.09.04 | ₩5,717 | ₩5,912 | ₩5,717 | ₩5,912 | +3.40% | 800 |
|---|
| 2026.09.03 | ₩5,932 | ₩5,932 | ₩5,676 | ₩5,697 | -3.95% | 1.9천 |
|---|
| 2026.09.02 | ₩5,987 | ₩5,987 | ₩5,831 | ₩5,831 | -2.60% | 400 |
|---|
| 2026.09.01 | ₩5,697 | ₩5,697 | ₩5,697 | ₩5,697 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩5,799 | ₩5,831 | ₩5,799 | ₩5,831 | +0.55% | 1.4천 |
|---|
| 2026.08.28 | ₩5,735 | ₩5,898 | ₩5,630 | ₩5,831 | +1.68% | 6.8천 |
|---|
| 2026.08.27 | ₩6,019 | ₩6,166 | ₩5,697 | ₩5,737 | -4.68% | 8천 |
|---|
| 2026.08.26 | ₩5,724 | ₩6,059 | ₩5,724 | ₩5,751 | +0.47% | 1.3천 |
|---|
| 2026.08.25 | ₩5,657 | ₩6,220 | ₩5,657 | ₩5,996 | +6.00% | 1.9천 |
|---|
| 2026.08.24 | ₩6,446 | ₩6,446 | ₩5,630 | ₩6,390 | -0.87% | 5.4천 |
|---|
| 2026.08.21 | ₩6,957 | ₩6,971 | ₩5,737 | ₩6,099 | -12.33% | 2.1만 |
|---|
| 2026.08.20 | ₩5,416 | ₩7,279 | ₩5,416 | ₩7,105 | +31.19% | 15.8만 |
|---|
| 2026.08.19 | ₩5,684 | ₩5,684 | ₩5,375 | ₩5,375 | -5.42% | 1.9천 |
|---|
| 2026.08.18 | ₩5,387 | ₩5,784 | ₩5,375 | ₩5,736 | +6.47% | 3.2천 |
|---|
| 2026.08.17 | ₩6,059 | ₩6,059 | ₩5,670 | ₩5,724 | -5.53% | 7.6천 |
|---|
| 2026.08.14 | ₩5,657 | ₩6,019 | ₩5,657 | ₩6,019 | +6.40% | 3.9천 |
|---|
| 2026.08.13 | ₩5,831 | ₩5,925 | ₩5,617 | ₩5,795 | -0.62% | 2.2천 |
|---|
| 2026.08.12 | ₩5,563 | ₩5,563 | ₩5,563 | ₩5,563 | 0.00% | 1.7천 |
|---|
| 2026.08.11 | ₩5,496 | ₩5,697 | ₩5,429 | ₩5,630 | +2.44% | 5.8천 |
|---|
| 2026.08.10 | ₩5,898 | ₩5,898 | ₩5,898 | ₩5,898 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩5,617 | ₩5,898 | ₩5,362 | ₩5,496 | -2.15% | 1.3천 |
|---|
| 2026.08.06 | ₩5,617 | ₩5,818 | ₩5,617 | ₩5,732 | +2.05% | 1.5천 |
|---|
| 2026.08.05 | ₩5,779 | ₩5,885 | ₩5,751 | ₩5,751 | -0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩5,757 | ₩5,757 | ₩5,757 | ₩5,757 | 0.00% | 2.4천 |
|---|
| 2026.08.03 | ₩5,362 | ₩5,831 | ₩5,362 | ₩5,757 | +7.38% | 3.6천 |
|---|
| 2026.07.31 | ₩5,469 | ₩5,469 | ₩5,362 | ₩5,362 | -1.96% | 700 |
|---|
| 2026.07.30 | ₩5,362 | ₩5,516 | ₩5,362 | ₩5,516 | +2.87% | 2.5천 |
|---|
| 2026.07.29 | ₩5,456 | ₩5,536 | ₩5,362 | ₩5,468 | +0.22% | 6.1천 |
|---|
| 2026.07.28 | ₩5,375 | ₩5,496 | ₩5,362 | ₩5,456 | +1.50% | 4.4천 |
|---|
| 2026.07.27 | ₩5,408 | ₩5,408 | ₩5,362 | ₩5,362 | -0.84% | 2.3천 |
|---|
| 2026.07.24 | ₩5,496 | ₩5,603 | ₩5,496 | ₩5,590 | +1.71% | 1.2천 |
|---|
| 2026.07.23 | ₩5,697 | ₩5,697 | ₩5,595 | ₩5,595 | -1.79% | 2.1천 |
|---|
| 2026.07.22 | ₩5,696 | ₩5,824 | ₩5,644 | ₩5,824 | +2.26% | 2.1천 |
|---|
| 2026.07.21 | ₩5,684 | ₩6,005 | ₩5,670 | ₩5,670 | -0.24% | 4천 |
|---|
| 2026.07.20 | ₩5,831 | ₩5,831 | ₩5,831 | ₩5,831 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩5,831 | ₩5,831 | ₩5,831 | ₩5,831 | 0.00% | 900 |
|---|
| 2026.07.16 | ₩5,831 | ₩5,891 | ₩5,795 | ₩5,891 | +1.03% | 1.8천 |
|---|
| 2026.07.15 | ₩6,019 | ₩6,019 | ₩5,891 | ₩5,891 | -2.12% | 1천 |
|---|
| 2026.07.14 | ₩5,788 | ₩6,193 | ₩5,788 | ₩6,019 | +3.98% | 1.7천 |
|---|
| 2026.07.13 | ₩6,059 | ₩6,274 | ₩5,657 | ₩5,657 | -6.64% | 3.6천 |
|---|
| 2026.07.10 | ₩5,858 | ₩6,032 | ₩5,804 | ₩6,032 | +2.97% | 900 |
|---|
| 2026.07.09 | ₩5,737 | ₩6,039 | ₩5,737 | ₩6,039 | +5.26% | 700 |
|---|
| 2026.07.08 | ₩6,265 | ₩6,274 | ₩5,697 | ₩5,697 | -9.07% | 6.6천 |
|---|
| 2026.07.07 | ₩6,287 | ₩6,440 | ₩5,898 | ₩6,440 | +2.43% | 9.5천 |
|---|
| 2026.07.06 | ₩5,912 | ₩6,501 | ₩5,898 | ₩6,501 | +9.98% | 1.9천 |
|---|
| 2026.07.02 | ₩6,475 | ₩6,501 | ₩6,099 | ₩6,166 | -4.76% | 2.8천 |
|---|
| 2026.07.01 | ₩6,394 | ₩6,394 | ₩6,394 | ₩6,394 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩6,408 | ₩6,461 | ₩6,193 | ₩6,394 | -0.21% | 2.1천 |
|---|
| 2026.06.29 | ₩6,367 | ₩6,635 | ₩6,059 | ₩6,635 | +4.21% | 1.8천 |
|---|
| 2026.06.26 | ₩6,367 | ₩6,367 | ₩6,367 | ₩6,367 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩6,239 | ₩6,475 | ₩6,059 | ₩6,139 | -1.59% | 4.2천 |
|---|
| 2026.06.24 | ₩6,274 | ₩6,475 | ₩6,166 | ₩6,294 | +0.32% | 2.8천 |
|---|
| 2026.06.23 | ₩6,327 | ₩6,434 | ₩6,180 | ₩6,180 | -2.33% | 1.4천 |
|---|
| 2026.06.22 | ₩6,257 | ₩6,552 | ₩6,257 | ₩6,552 | +4.71% | 1.8천 |
|---|
| 2026.06.18 | ₩6,274 | ₩6,770 | ₩6,274 | ₩6,394 | +1.92% | 8.3천 |
|---|
| 2026.06.17 | ₩6,823 | ₩6,944 | ₩6,568 | ₩6,582 | -3.54% | 7.9천 |
|---|
| 2026.06.16 | ₩7,473 | ₩7,493 | ₩6,904 | ₩7,038 | -5.83% | 8.2천 |
|---|
| 2026.06.15 | ₩7,212 | ₩7,855 | ₩7,212 | ₩7,507 | +4.09% | 900 |
|---|
| 2026.06.12 | ₩7,547 | ₩7,989 | ₩6,904 | ₩7,480 | -0.89% | 1.5만 |
|---|
| 2026.06.11 | ₩8,016 | ₩8,016 | ₩7,420 | ₩7,668 | -4.35% | 1.2만 |
|---|
| 2026.06.10 | ₩7,842 | ₩7,842 | ₩7,185 | ₩7,761 | -1.03% | 2.5천 |
|---|
| 2026.06.09 | ₩7,507 | ₩7,594 | ₩7,185 | ₩7,594 | +1.16% | 5.7천 |
|---|
| 2026.06.08 | ₩7,333 | ₩7,333 | ₩7,212 | ₩7,212 | -1.65% | 2.6천 |
|---|
| 2026.06.05 | ₩7,185 | ₩7,520 | ₩7,185 | ₩7,520 | +4.66% | 1.3만 |
|---|
| 2026.06.04 | ₩7,198 | ₩7,373 | ₩7,185 | ₩7,213 | +0.20% | 1.4만 |
|---|
| 2026.06.03 | ₩6,944 | ₩7,373 | ₩6,944 | ₩7,198 | +3.67% | 2.1만 |
|---|
| 2026.06.02 | ₩6,877 | ₩6,971 | ₩6,877 | ₩6,944 | +0.97% | 5.7천 |
|---|
| 2026.06.01 | ₩6,997 | ₩7,008 | ₩6,716 | ₩6,944 | -0.77% | 5.8천 |
|---|
| 2026.05.29 | ₩6,904 | ₩6,917 | ₩6,703 | ₩6,917 | +0.19% | 1.1만 |
|---|
| 2026.05.28 | ₩6,689 | ₩7,105 | ₩6,642 | ₩6,904 | +3.21% | 3.4만 |
|---|
| 2026.05.27 | ₩6,381 | ₩6,796 | ₩6,381 | ₩6,756 | +5.88% | 5.4천 |
|---|
| 2026.05.26 | ₩6,166 | ₩6,475 | ₩6,166 | ₩6,475 | +5.00% | 1.2만 |
|---|
| 2026.05.22 | ₩6,300 | ₩6,367 | ₩6,099 | ₩6,180 | -1.91% | 5.5천 |
|---|
| 2026.05.21 | ₩6,032 | ₩6,233 | ₩6,032 | ₩6,233 | +3.33% | 4.2천 |
|---|
| 2026.05.20 | ₩6,026 | ₩6,166 | ₩5,905 | ₩6,166 | +2.34% | 6.7천 |
|---|
| 2026.05.19 | ₩6,153 | ₩6,233 | ₩5,912 | ₩6,019 | -2.18% | 5천 |
|---|
| 2026.05.18 | ₩6,032 | ₩6,300 | ₩6,032 | ₩6,260 | +3.78% | 5.7천 |
|---|
| 2026.05.15 | ₩6,341 | ₩6,455 | ₩6,106 | ₩6,247 | -1.48% | 6.9천 |
|---|
| 2026.05.14 | ₩6,193 | ₩6,770 | ₩6,193 | ₩6,555 | +5.84% | 1.8만 |
|---|
| 2026.05.13 | ₩6,287 | ₩6,555 | ₩6,145 | ₩6,528 | +3.84% | 1.1만 |
|---|
| 2026.05.12 | ₩5,952 | ₩6,287 | ₩5,791 | ₩6,287 | +5.63% | 1.5만 |
|---|
| 2026.05.11 | ₩5,938 | ₩6,314 | ₩5,764 | ₩5,952 | +0.23% | 1.4만 |
|---|
| 2026.05.08 | ₩5,845 | ₩6,300 | ₩5,791 | ₩6,059 | +3.67% | 1.6만 |
|---|
| 2026.05.07 | ₩6,247 | ₩6,488 | ₩5,898 | ₩6,193 | -0.86% | 3.2만 |
|---|
| 2026.05.06 | ₩7,319 | ₩7,319 | ₩6,099 | ₩6,528 | -10.81% | 9.4만 |
|---|
| 2026.05.05 | ₩7,333 | ₩7,463 | ₩6,609 | ₩7,333 | 0.00% | 175.1만 |
|---|
| 2026.05.04 | ₩6,327 | ₩8,445 | ₩6,327 | ₩7,708 | +21.82% | 21.9만 |
|---|
| 2026.05.01 | ₩6,233 | ₩6,233 | ₩6,233 | ₩6,233 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩5,804 | ₩6,166 | ₩5,804 | ₩6,166 | +6.24% | 3.6천 |
|---|
| 2026.04.29 | ₩5,992 | ₩5,992 | ₩5,389 | ₩5,804 | -3.13% | 5.1천 |
|---|
| 2026.04.28 | ₩5,992 | ₩6,005 | ₩5,992 | ₩6,005 | +0.22% | 1.4천 |
|---|
| 2026.04.27 | ₩6,300 | ₩6,347 | ₩6,300 | ₩6,341 | +0.64% | 1.7천 |
|---|
| 2026.04.24 | ₩6,207 | ₩6,367 | ₩5,843 | ₩6,346 | +2.25% | 1.3천 |
|---|
| 2026.04.23 | ₩6,837 | ₩6,837 | ₩6,032 | ₩6,367 | -6.86% | 7.1천 |
|---|
| 2026.04.22 | ₩6,434 | ₩6,694 | ₩6,338 | ₩6,689 | +3.96% | 3.1천 |
|---|
| 2026.04.21 | ₩5,905 | ₩6,032 | ₩5,791 | ₩6,005 | +1.70% | 3.8천 |
|---|
| 2026.04.20 | ₩5,362 | ₩5,833 | ₩5,362 | ₩5,778 | +7.75% | 4.6천 |
|---|
| 2026.04.17 | ₩5,563 | ₩6,032 | ₩5,523 | ₩5,523 | -0.72% | 1.8천 |
|---|
| 2026.04.16 | ₩5,295 | ₩5,764 | ₩5,295 | ₩5,509 | +4.05% | 3.2천 |
|---|
| 2026.04.15 | ₩4,973 | ₩5,670 | ₩4,973 | ₩5,617 | +12.94% | 5.1천 |
|---|
| 2026.04.14 | ₩5,375 | ₩5,697 | ₩5,308 | ₩5,523 | +2.74% | 1.1만 |
|---|
| 2026.04.13 | ₩5,027 | ₩5,027 | ₩5,027 | ₩5,027 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩5,121 | ₩5,483 | ₩5,107 | ₩5,268 | +2.88% | 4.2천 |
|---|
| 2026.04.09 | ₩5,590 | ₩5,590 | ₩5,389 | ₩5,389 | -3.60% | 3.5천 |
|---|
| 2026.04.08 | ₩5,442 | ₩5,590 | ₩5,442 | ₩5,469 | +0.49% | 1.2천 |
|---|
| 2026.04.07 | ₩5,523 | ₩5,523 | ₩5,362 | ₩5,442 | -1.46% | 2.3천 |
|---|
| 2026.04.06 | ₩5,375 | ₩5,509 | ₩5,241 | ₩5,241 | -2.49% | 6.8천 |
|---|
| 2026.04.02 | ₩5,697 | ₩5,737 | ₩5,697 | ₩5,737 | +0.71% | 700 |
|---|
| 2026.04.01 | ₩5,161 | ₩5,952 | ₩5,161 | ₩5,375 | +4.16% | 5.7천 |
|---|
| 2026.03.31 | ₩5,563 | ₩5,751 | ₩5,416 | ₩5,590 | +0.48% | 3.7천 |
|---|
| 2026.03.30 | ₩5,107 | ₩6,032 | ₩5,094 | ₩5,757 | +12.73% | 7.3천 |
|---|
| 2026.03.27 | ₩5,375 | ₩5,764 | ₩5,362 | ₩5,764 | +7.23% | 3.9천 |
|---|
| 2026.03.26 | ₩5,630 | ₩5,764 | ₩5,603 | ₩5,603 | -0.48% | 6.2천 |
|---|
| 2026.03.25 | ₩5,660 | ₩5,882 | ₩5,660 | ₩5,882 | +3.93% | 1.6천 |
|---|
| 2026.03.24 | ₩5,932 | ₩6,019 | ₩5,630 | ₩5,630 | -5.08% | 4.8천 |
|---|
| 2026.03.23 | ₩6,314 | ₩6,314 | ₩5,764 | ₩5,912 | -6.37% | 1.2만 |
|---|
| 2026.03.20 | ₩6,032 | ₩7,386 | ₩6,032 | ₩6,924 | +14.78% | 3.5만 |
|---|
| 2026.03.19 | ₩5,898 | ₩5,898 | ₩5,630 | ₩5,711 | -3.18% | 6.8천 |
|---|
| 2026.03.18 | ₩5,930 | ₩6,247 | ₩5,697 | ₩5,751 | -3.03% | 4.6천 |
|---|
| 2026.03.17 | ₩6,233 | ₩6,341 | ₩6,005 | ₩6,005 | -3.66% | 5.3천 |
|---|
| 2026.03.16 | ₩6,032 | ₩6,488 | ₩5,630 | ₩5,992 | -0.67% | 4천 |
|---|
| 2026.03.13 | ₩6,484 | ₩6,484 | ₩6,300 | ₩6,300 | -2.83% | 2.2천 |
|---|
| 2026.03.12 | ₩6,676 | ₩6,676 | ₩6,555 | ₩6,660 | -0.24% | 2.1천 |
|---|
| 2026.03.11 | ₩7,158 | ₩7,158 | ₩6,703 | ₩6,729 | -5.99% | 1.3천 |
|---|
| 2026.03.10 | ₩7,145 | ₩7,145 | ₩6,635 | ₩6,635 | -7.13% | 2.5천 |
|---|
| 2026.03.09 | ₩6,555 | ₩7,105 | ₩6,555 | ₩7,078 | +7.98% | 5.1천 |
|---|
| 2026.03.06 | ₩6,568 | ₩6,568 | ₩6,327 | ₩6,327 | -3.67% | 2.9천 |
|---|
| 2026.03.05 | ₩6,568 | ₩6,662 | ₩6,568 | ₩6,649 | +1.22% | 700 |
|---|
| 2026.03.04 | ₩6,365 | ₩6,461 | ₩6,220 | ₩6,461 | +1.52% | 1.4천 |
|---|
| 2026.03.03 | ₩6,434 | ₩6,434 | ₩6,408 | ₩6,434 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩6,300 | ₩6,461 | ₩6,300 | ₩6,434 | +2.13% | 2.7천 |
|---|
| 2026.02.27 | ₩6,475 | ₩6,475 | ₩6,193 | ₩6,220 | -3.93% | 2.4천 |
|---|
| 2026.02.26 | ₩6,300 | ₩6,300 | ₩6,166 | ₩6,260 | -0.64% | 1.5천 |
|---|
| 2026.02.25 | ₩6,207 | ₩6,488 | ₩6,207 | ₩6,408 | +3.24% | 2천 |
|---|
| 2026.02.24 | ₩6,233 | ₩6,568 | ₩6,233 | ₩6,260 | +0.43% | 4.4천 |
|---|
| 2026.02.23 | ₩6,327 | ₩6,367 | ₩6,220 | ₩6,233 | -1.48% | 6.2천 |
|---|
| 2026.02.20 | ₩6,542 | ₩6,542 | ₩6,542 | ₩6,542 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩6,501 | ₩6,703 | ₩6,434 | ₩6,542 | +0.62% | 3.5천 |
|---|
| 2026.02.18 | ₩6,448 | ₩6,692 | ₩6,448 | ₩6,692 | +3.78% | 2.7천 |
|---|
| 2026.02.17 | ₩6,890 | ₩7,011 | ₩6,434 | ₩6,689 | -2.92% | 7.5천 |
|---|
| 2026.02.13 | ₩7,145 | ₩7,184 | ₩7,018 | ₩7,031 | -1.59% | 8.6천 |
|---|
| 2026.02.12 | ₩7,346 | ₩7,507 | ₩7,239 | ₩7,239 | -1.46% | 4천 |
|---|
| 2026.02.11 | ₩7,240 | ₩7,560 | ₩7,240 | ₩7,333 | +1.28% | 3.3천 |
|---|
| 2026.02.10 | ₩7,346 | ₩7,614 | ₩7,212 | ₩7,534 | +2.55% | 2.6천 |
|---|
| 2026.02.09 | ₩7,245 | ₩7,507 | ₩7,239 | ₩7,507 | +3.61% | 8.5천 |
|---|
| 2026.02.06 | ₩7,373 | ₩7,507 | ₩7,118 | ₩7,440 | +0.91% | 3.1천 |
|---|
| 2026.02.05 | ₩7,641 | ₩7,708 | ₩7,024 | ₩7,105 | -7.02% | 2.5만 |
|---|
| 2026.02.04 | ₩7,721 | ₩7,826 | ₩7,721 | ₩7,735 | +0.17% | 1.5만 |
|---|
| 2026.02.03 | ₩7,788 | ₩7,936 | ₩7,668 | ₩7,721 | -0.86% | 7.1천 |
|---|
| 2026.02.02 | ₩7,721 | ₩8,030 | ₩7,721 | ₩7,788 | +0.87% | 7.8천 |
|---|
| 2026.01.30 | ₩8,244 | ₩8,244 | ₩7,708 | ₩7,788 | -5.53% | 3.3만 |
|---|
| 2026.01.29 | ₩9,732 | ₩9,839 | ₩7,788 | ₩8,056 | -17.22% | 13.9만 |
|---|
| 2026.01.28 | ₩7,937 | ₩9,504 | ₩7,937 | ₩9,465 | +19.25% | 19만 |
|---|
| 2026.01.27 | ₩7,812 | ₩7,906 | ₩7,761 | ₩7,761 | -0.65% | 8.5천 |
|---|
| 2026.01.26 | ₩7,735 | ₩7,909 | ₩7,735 | ₩7,816 | +1.06% | 5천 |
|---|
| 2026.01.23 | ₩7,842 | ₩8,083 | ₩7,577 | ₩7,775 | -0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩7,936 | ₩8,110 | ₩7,922 | ₩8,009 | +0.93% | 6.2천 |
|---|
| 2026.01.21 | ₩8,030 | ₩8,030 | ₩7,909 | ₩7,909 | -1.50% | 3.7천 |
|---|
| 2026.01.20 | ₩8,043 | ₩8,043 | ₩7,721 | ₩7,953 | -1.12% | 1만 |
|---|
| 2026.01.16 | ₩8,043 | ₩8,244 | ₩7,732 | ₩8,168 | +1.55% | 1.7만 |
|---|
| 2026.01.15 | ₩7,949 | ₩8,303 | ₩7,842 | ₩7,989 | +0.51% | 2.9만 |
|---|
| 2026.01.14 | ₩7,942 | ₩8,318 | ₩7,775 | ₩8,177 | +2.95% | 1.3만 |
|---|
| 2026.01.13 | ₩7,855 | ₩7,989 | ₩7,842 | ₩7,914 | +0.75% | 7.4천 |
|---|
| 2026.01.12 | ₩7,694 | ₩7,882 | ₩7,694 | ₩7,882 | +2.44% | 1.5만 |
|---|
| 2026.01.09 | ₩7,788 | ₩7,909 | ₩7,654 | ₩7,909 | +1.55% | 9.3천 |
|---|
| 2026.01.08 | ₩7,922 | ₩7,922 | ₩7,654 | ₩7,788 | -1.69% | 7천 |
|---|
| 2026.01.07 | ₩7,829 | ₩7,963 | ₩7,590 | ₩7,815 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩7,775 | ₩7,896 | ₩7,560 | ₩7,896 | +1.55% | 3.3만 |
|---|
| 2026.01.05 | ₩7,641 | ₩7,976 | ₩7,520 | ₩7,949 | +4.04% | 1.2만 |
|---|
| 2026.01.02 | ₩7,507 | ₩7,842 | ₩7,507 | ₩7,735 | +3.04% | 1.4만 |
|---|
| 2025.12.31 | ₩7,855 | ₩7,989 | ₩7,534 | ₩7,748 | -1.37% | 1.2만 |
|---|
| 2025.12.30 | ₩7,547 | ₩7,869 | ₩7,507 | ₩7,855 | +4.09% | 1.1만 |
|---|
| 2025.12.29 | ₩7,802 | ₩7,892 | ₩7,507 | ₩7,829 | +0.34% | 9.8천 |
|---|
| 2025.12.26 | ₩7,795 | ₩7,896 | ₩7,373 | ₩7,829 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩7,936 | ₩8,016 | ₩7,641 | ₩8,016 | +1.01% | 2.2만 |
|---|
| 2025.12.23 | ₩7,909 | ₩8,090 | ₩7,795 | ₩7,936 | +0.34% | 2만 |
|---|
| 2025.12.22 | ₩8,231 | ₩9,101 | ₩7,976 | ₩8,190 | -0.49% | 4.8만 |
|---|
| 2025.12.19 | ₩7,601 | ₩9,811 | ₩7,601 | ₩9,062 | +19.22% | 16.8만 |
|---|
| 2025.12.18 | ₩7,641 | ₩8,011 | ₩7,438 | ₩7,708 | +0.88% | 2.8만 |
|---|
| 2025.12.17 | ₩7,708 | ₩8,184 | ₩7,627 | ₩7,708 | 0.00% | 6.9만 |
|---|
| 2025.12.16 | ₩8,646 | ₩9,153 | ₩7,641 | ₩7,708 | -10.85% | 16.3만 |
|---|
| 2025.12.15 | ₩11,113 | ₩14,303 | ₩6,890 | ₩9,316 | -16.16% | 247.3만 |
|---|
| 2025.12.12 | ₩8,137 | ₩9,920 | ₩7,842 | ₩9,705 | +19.28% | 19.6만 |
|---|
| 2025.12.11 | ₩8,164 | ₩8,177 | ₩7,627 | ₩7,815 | -4.27% | 1.1만 |
|---|
| 2025.12.10 | ₩8,150 | ₩8,177 | ₩8,030 | ₩8,177 | +0.33% | 9.7천 |
|---|
| 2025.12.09 | ₩8,284 | ₩8,378 | ₩8,056 | ₩8,137 | -1.78% | 1.8만 |
|---|
| 2025.12.08 | ₩8,177 | ₩8,378 | ₩7,959 | ₩8,257 | +0.98% | 3.5만 |
|---|
| 2025.12.05 | ₩8,499 | ₩8,638 | ₩8,070 | ₩8,070 | -5.05% | 1만 |
|---|
| 2025.12.04 | ₩9,343 | ₩9,343 | ₩8,190 | ₩8,847 | -5.31% | 1.5만 |
|---|
| 2025.12.03 | ₩7,788 | ₩9,585 | ₩7,788 | ₩9,558 | +22.72% | 4.2만 |
|---|
| 2025.12.02 | ₩7,507 | ₩7,963 | ₩7,507 | ₩7,963 | +6.07% | 3.5만 |
|---|
| 2025.12.01 | ₩7,694 | ₩7,815 | ₩7,637 | ₩7,654 | -0.52% | 5.6천 |
|---|
| 2025.11.28 | ₩7,507 | ₩7,909 | ₩7,507 | ₩7,815 | +4.11% | 7천 |
|---|
| 2025.11.26 | ₩7,476 | ₩7,853 | ₩7,476 | ₩7,547 | +0.95% | 2.1만 |
|---|
| 2025.11.25 | ₩7,574 | ₩7,909 | ₩7,507 | ₩7,775 | +2.65% | 9.4만 |
|---|
| 2025.11.24 | ₩7,493 | ₩7,775 | ₩7,493 | ₩7,493 | 0.00% | 1.3만 |
|---|
| 2025.11.21 | ₩7,627 | ₩7,909 | ₩7,467 | ₩7,755 | +1.67% | 2.4만 |
|---|
| 2025.11.20 | ₩8,016 | ₩8,251 | ₩7,560 | ₩7,614 | -5.02% | 1.1만 |
|---|
| 2025.11.19 | ₩7,849 | ₩8,358 | ₩7,721 | ₩8,043 | +2.48% | 1.3만 |
|---|
| 2025.11.18 | ₩7,432 | ₩7,969 | ₩7,432 | ₩7,969 | +7.23% | 1.7만 |
|---|
| 2025.11.17 | ₩7,748 | ₩8,134 | ₩7,386 | ₩7,534 | -2.77% | 3.5만 |
|---|
| 2025.11.14 | ₩9,585 | ₩9,665 | ₩7,386 | ₩7,882 | -17.76% | 35.2만 |
|---|
| 2025.11.13 | ₩7,239 | ₩9,357 | ₩7,239 | ₩9,156 | +26.48% | 13.5만 |
|---|
| 2025.11.12 | ₩7,333 | ₩7,802 | ₩7,319 | ₩7,654 | +4.39% | 5.6만 |
|---|
| 2025.11.11 | ₩7,245 | ₩7,476 | ₩7,245 | ₩7,406 | +2.22% | 1.1만 |
|---|
| 2025.11.10 | ₩7,574 | ₩8,038 | ₩7,534 | ₩7,708 | +1.77% | 1.7만 |
|---|
| 2025.11.07 | ₩7,668 | ₩7,668 | ₩6,997 | ₩7,373 | -3.85% | 5.7만 |
|---|
| 2025.11.06 | ₩7,855 | ₩7,896 | ₩7,681 | ₩7,802 | -0.68% | 8.4천 |
|---|
| 2025.11.05 | ₩7,413 | ₩8,177 | ₩7,346 | ₩8,123 | +9.58% | 2.5만 |
|---|
| 2025.11.04 | ₩7,493 | ₩8,043 | ₩7,480 | ₩7,627 | +1.79% | 3.3만 |
|---|
| 2025.11.03 | ₩7,507 | ₩7,869 | ₩7,373 | ₩7,400 | -1.43% | 5만 |
|---|
| 2025.10.31 | ₩9,370 | ₩9,719 | ₩8,056 | ₩8,244 | -12.02% | 16만 |
|---|
| 2025.10.30 | ₩9,518 | ₩10,858 | ₩8,981 | ₩9,625 | +1.13% | 240.1만 |
|---|
| 2025.10.29 | ₩7,386 | ₩8,713 | ₩7,158 | ₩8,043 | +8.89% | 122.2만 |
|---|
| 2025.10.28 | ₩7,306 | ₩7,614 | ₩7,133 | ₩7,574 | +3.67% | 2만 |
|---|
| 2025.10.27 | ₩7,292 | ₩8,378 | ₩7,278 | ₩7,333 | +0.55% | 2.7만 |
|---|
| 2025.10.24 | ₩7,011 | ₩7,641 | ₩6,944 | ₩7,225 | +3.06% | 1.4만 |
|---|
| 2025.10.23 | ₩7,373 | ₩7,480 | ₩6,984 | ₩7,453 | +1.09% | 3.4만 |
|---|
| 2025.10.22 | ₩7,118 | ₩7,641 | ₩7,051 | ₩7,333 | +3.01% | 2.5만 |
|---|
| 2025.10.21 | ₩8,182 | ₩8,688 | ₩6,635 | ₩6,997 | -14.48% | 9.1만 |
|---|
| 2025.10.20 | ₩8,794 | ₩9,330 | ₩8,392 | ₩8,579 | -2.44% | 7.5만 |
|---|
| 2025.10.17 | ₩8,311 | ₩9,115 | ₩8,177 | ₩9,022 | +8.55% | 1.4만 |
|---|
| 2025.10.16 | ₩8,847 | ₩9,186 | ₩8,579 | ₩8,794 | -0.61% | 6.8만 |
|---|
| 2025.10.15 | ₩9,384 | ₩9,430 | ₩8,713 | ₩8,807 | -6.14% | 2.2만 |
|---|
| 2025.10.14 | ₩9,384 | ₩9,384 | ₩9,062 | ₩9,330 | -0.57% | 6.8천 |
|---|
| 2025.10.13 | ₩9,652 | ₩9,893 | ₩9,263 | ₩9,384 | -2.78% | 1.2만 |
|---|
| 2025.10.10 | ₩9,772 | ₩9,920 | ₩8,847 | ₩9,102 | -6.86% | 2.2만 |
|---|