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 | ₩5,861 | ₩5,861 | ₩5,861 | ₩5,861 | 0.00% | 700 |
| 2026.10.08 | ₩5,714 | ₩5,821 | ₩5,514 | ₩5,566 | -2.58% | 8.8천 |
| 2026.10.07 | ₩5,716 | ₩5,861 | ₩5,526 | ₩5,707 | -0.16% | 1.1만 |
| 2026.10.06 | ₩5,995 | ₩6,009 | ₩5,995 | ₩6,009 | +0.22% | 1.4천 |
| 2026.10.05 | ₩6,103 | ₩6,103 | ₩5,915 | ₩6,009 | -1.54% | 4.2천 |
| 2026.10.02 | ₩6,170 | ₩6,170 | ₩6,170 | ₩6,170 | 0.00% | 0 |
| 2026.10.01 | ₩5,955 | ₩6,170 | ₩5,935 | ₩6,170 | +3.60% | 5.2천 |
| 2026.09.30 | ₩5,995 | ₩5,995 | ₩5,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,928 |
| -1.12% |
| 3.2천 |
| 2026.09.29 | ₩6,250 | ₩6,304 | ₩6,196 | ₩6,196 | -0.86% | 1.8천 |
|---|
| 2026.09.28 | ₩5,684 | ₩6,009 | ₩5,675 | ₩5,727 | +0.76% | 1.2천 |
|---|
| 2026.09.25 | ₩6,129 | ₩6,129 | ₩5,995 | ₩5,995 | -2.19% | 2천 |
|---|
| 2026.09.24 | ₩5,633 | ₩5,633 | ₩5,633 | ₩5,633 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩6,022 | ₩6,022 | ₩5,633 | ₩5,633 | -6.46% | 7.1천 |
|---|
| 2026.09.22 | ₩6,237 | ₩6,237 | ₩5,834 | ₩6,116 | -1.94% | 1.3천 |
|---|
| 2026.09.21 | ₩5,888 | ₩6,002 | ₩5,714 | ₩5,901 | +0.23% | 1.9천 |
|---|
| 2026.09.18 | ₩6,184 | ₩6,203 | ₩6,184 | ₩6,203 | +0.30% | 1.1천 |
|---|
| 2026.09.17 | ₩6,022 | ₩6,123 | ₩6,007 | ₩6,007 | -0.24% | 1.7천 |
|---|
| 2026.09.16 | ₩5,727 | ₩5,901 | ₩5,727 | ₩5,901 | +3.04% | 1.1천 |
|---|
| 2026.09.15 | ₩5,848 | ₩5,861 | ₩5,672 | ₩5,672 | -3.00% | 4.4천 |
|---|
| 2026.09.14 | ₩6,109 | ₩6,109 | ₩5,833 | ₩5,848 | -4.28% | 7.4천 |
|---|
| 2026.09.11 | ₩5,781 | ₩6,196 | ₩5,647 | ₩6,022 | +4.18% | 7.3천 |
|---|
| 2026.09.10 | ₩5,647 | ₩6,196 | ₩5,647 | ₩6,196 | +9.74% | 900 |
|---|
| 2026.09.09 | ₩5,848 | ₩5,871 | ₩5,740 | ₩5,740 | -1.83% | 900 |
|---|
| 2026.09.08 | ₩5,714 | ₩5,928 | ₩5,714 | ₩5,928 | +3.76% | 1.1천 |
|---|
| 2026.09.04 | ₩5,720 | ₩5,915 | ₩5,720 | ₩5,915 | +3.40% | 800 |
|---|
| 2026.09.03 | ₩5,935 | ₩5,935 | ₩5,679 | ₩5,700 | -3.95% | 1.9천 |
|---|
| 2026.09.02 | ₩5,990 | ₩5,990 | ₩5,834 | ₩5,834 | -2.60% | 400 |
|---|
| 2026.09.01 | ₩5,700 | ₩5,700 | ₩5,700 | ₩5,700 | 0.00% | 1.6천 |
|---|
| 2026.08.31 | ₩5,802 | ₩5,834 | ₩5,802 | ₩5,834 | +0.55% | 1.4천 |
|---|
| 2026.08.28 | ₩5,738 | ₩5,901 | ₩5,633 | ₩5,834 | +1.68% | 6.8천 |
|---|
| 2026.08.27 | ₩6,022 | ₩6,170 | ₩5,700 | ₩5,740 | -4.68% | 8천 |
|---|
| 2026.08.26 | ₩5,727 | ₩6,062 | ₩5,727 | ₩5,754 | +0.47% | 1.3천 |
|---|
| 2026.08.25 | ₩5,660 | ₩6,223 | ₩5,660 | ₩5,999 | +6.00% | 1.9천 |
|---|
| 2026.08.24 | ₩6,450 | ₩6,450 | ₩5,633 | ₩6,394 | -0.87% | 5.4천 |
|---|
| 2026.08.21 | ₩6,961 | ₩6,974 | ₩5,740 | ₩6,103 | -12.33% | 2.1만 |
|---|
| 2026.08.20 | ₩5,419 | ₩7,283 | ₩5,419 | ₩7,109 | +31.19% | 15.8만 |
|---|
| 2026.08.19 | ₩5,687 | ₩5,687 | ₩5,378 | ₩5,378 | -5.42% | 1.9천 |
|---|
| 2026.08.18 | ₩5,390 | ₩5,787 | ₩5,378 | ₩5,739 | +6.47% | 3.2천 |
|---|
| 2026.08.17 | ₩6,062 | ₩6,062 | ₩5,673 | ₩5,727 | -5.53% | 7.6천 |
|---|
| 2026.08.14 | ₩5,660 | ₩6,022 | ₩5,660 | ₩6,022 | +6.40% | 3.9천 |
|---|
| 2026.08.13 | ₩5,834 | ₩5,928 | ₩5,620 | ₩5,798 | -0.62% | 2.2천 |
|---|
| 2026.08.12 | ₩5,566 | ₩5,566 | ₩5,566 | ₩5,566 | 0.00% | 1.7천 |
|---|
| 2026.08.11 | ₩5,499 | ₩5,700 | ₩5,432 | ₩5,633 | +2.44% | 5.8천 |
|---|
| 2026.08.10 | ₩5,901 | ₩5,901 | ₩5,901 | ₩5,901 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩5,620 | ₩5,901 | ₩5,365 | ₩5,499 | -2.15% | 1.3천 |
|---|
| 2026.08.06 | ₩5,620 | ₩5,821 | ₩5,620 | ₩5,735 | +2.05% | 1.5천 |
|---|
| 2026.08.05 | ₩5,782 | ₩5,888 | ₩5,754 | ₩5,754 | -0.49% | 2.7천 |
|---|
| 2026.08.04 | ₩5,761 | ₩5,761 | ₩5,761 | ₩5,761 | 0.00% | 2.4천 |
|---|
| 2026.08.03 | ₩5,365 | ₩5,834 | ₩5,365 | ₩5,761 | +7.38% | 3.6천 |
|---|
| 2026.07.31 | ₩5,472 | ₩5,472 | ₩5,365 | ₩5,365 | -1.96% | 700 |
|---|
| 2026.07.30 | ₩5,365 | ₩5,519 | ₩5,365 | ₩5,519 | +2.87% | 2.5천 |
|---|
| 2026.07.29 | ₩5,459 | ₩5,539 | ₩5,365 | ₩5,471 | +0.22% | 6.1천 |
|---|
| 2026.07.28 | ₩5,378 | ₩5,499 | ₩5,365 | ₩5,459 | +1.50% | 4.4천 |
|---|
| 2026.07.27 | ₩5,411 | ₩5,411 | ₩5,365 | ₩5,365 | -0.84% | 2.3천 |
|---|
| 2026.07.24 | ₩5,499 | ₩5,606 | ₩5,499 | ₩5,593 | +1.71% | 1.2천 |
|---|
| 2026.07.23 | ₩5,700 | ₩5,700 | ₩5,598 | ₩5,598 | -1.79% | 2.1천 |
|---|
| 2026.07.22 | ₩5,699 | ₩5,828 | ₩5,647 | ₩5,828 | +2.26% | 2.1천 |
|---|
| 2026.07.21 | ₩5,687 | ₩6,009 | ₩5,673 | ₩5,673 | -0.24% | 4천 |
|---|
| 2026.07.20 | ₩5,834 | ₩5,834 | ₩5,834 | ₩5,834 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩5,834 | ₩5,834 | ₩5,834 | ₩5,834 | 0.00% | 900 |
|---|
| 2026.07.16 | ₩5,834 | ₩5,895 | ₩5,798 | ₩5,895 | +1.03% | 1.8천 |
|---|
| 2026.07.15 | ₩6,022 | ₩6,022 | ₩5,895 | ₩5,895 | -2.12% | 1천 |
|---|
| 2026.07.14 | ₩5,791 | ₩6,196 | ₩5,791 | ₩6,022 | +3.98% | 1.7천 |
|---|
| 2026.07.13 | ₩6,062 | ₩6,277 | ₩5,660 | ₩5,660 | -6.64% | 3.6천 |
|---|
| 2026.07.10 | ₩5,861 | ₩6,036 | ₩5,808 | ₩6,036 | +2.97% | 900 |
|---|
| 2026.07.09 | ₩5,740 | ₩6,042 | ₩5,740 | ₩6,042 | +5.26% | 700 |
|---|
| 2026.07.08 | ₩6,269 | ₩6,277 | ₩5,700 | ₩5,700 | -9.07% | 6.6천 |
|---|
| 2026.07.07 | ₩6,290 | ₩6,443 | ₩5,901 | ₩6,443 | +2.43% | 9.5천 |
|---|
| 2026.07.06 | ₩5,915 | ₩6,505 | ₩5,901 | ₩6,505 | +9.98% | 1.9천 |
|---|
| 2026.07.02 | ₩6,478 | ₩6,505 | ₩6,103 | ₩6,170 | -4.76% | 2.8천 |
|---|
| 2026.07.01 | ₩6,398 | ₩6,398 | ₩6,398 | ₩6,398 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩6,411 | ₩6,465 | ₩6,196 | ₩6,398 | -0.21% | 2.1천 |
|---|
| 2026.06.29 | ₩6,371 | ₩6,639 | ₩6,062 | ₩6,639 | +4.21% | 1.8천 |
|---|
| 2026.06.26 | ₩6,371 | ₩6,371 | ₩6,371 | ₩6,371 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩6,242 | ₩6,478 | ₩6,062 | ₩6,143 | -1.59% | 4.2천 |
|---|
| 2026.06.24 | ₩6,277 | ₩6,478 | ₩6,170 | ₩6,297 | +0.32% | 2.8천 |
|---|
| 2026.06.23 | ₩6,331 | ₩6,438 | ₩6,183 | ₩6,183 | -2.33% | 1.4천 |
|---|
| 2026.06.22 | ₩6,261 | ₩6,556 | ₩6,261 | ₩6,556 | +4.71% | 1.8천 |
|---|
| 2026.06.18 | ₩6,277 | ₩6,773 | ₩6,277 | ₩6,398 | +1.92% | 8.3천 |
|---|
| 2026.06.17 | ₩6,827 | ₩6,948 | ₩6,572 | ₩6,585 | -3.54% | 7.9천 |
|---|
| 2026.06.16 | ₩7,477 | ₩7,497 | ₩6,907 | ₩7,041 | -5.83% | 8.2천 |
|---|
| 2026.06.15 | ₩7,216 | ₩7,860 | ₩7,216 | ₩7,511 | +4.09% | 900 |
|---|
| 2026.06.12 | ₩7,551 | ₩7,994 | ₩6,907 | ₩7,484 | -0.89% | 1.5만 |
|---|
| 2026.06.11 | ₩8,021 | ₩8,021 | ₩7,424 | ₩7,672 | -4.35% | 1.2만 |
|---|
| 2026.06.10 | ₩7,846 | ₩7,846 | ₩7,189 | ₩7,766 | -1.03% | 2.5천 |
|---|
| 2026.06.09 | ₩7,511 | ₩7,598 | ₩7,189 | ₩7,598 | +1.16% | 5.7천 |
|---|
| 2026.06.08 | ₩7,337 | ₩7,337 | ₩7,216 | ₩7,216 | -1.65% | 2.6천 |
|---|
| 2026.06.05 | ₩7,189 | ₩7,524 | ₩7,189 | ₩7,524 | +4.66% | 1.3만 |
|---|
| 2026.06.04 | ₩7,202 | ₩7,377 | ₩7,189 | ₩7,217 | +0.20% | 1.4만 |
|---|
| 2026.06.03 | ₩6,948 | ₩7,377 | ₩6,948 | ₩7,202 | +3.67% | 2.1만 |
|---|
| 2026.06.02 | ₩6,881 | ₩6,974 | ₩6,881 | ₩6,948 | +0.97% | 5.7천 |
|---|
| 2026.06.01 | ₩7,001 | ₩7,012 | ₩6,720 | ₩6,948 | -0.77% | 5.8천 |
|---|
| 2026.05.29 | ₩6,907 | ₩6,921 | ₩6,706 | ₩6,921 | +0.19% | 1.1만 |
|---|
| 2026.05.28 | ₩6,693 | ₩7,109 | ₩6,646 | ₩6,907 | +3.21% | 3.4만 |
|---|
| 2026.05.27 | ₩6,384 | ₩6,800 | ₩6,384 | ₩6,760 | +5.88% | 5.4천 |
|---|
| 2026.05.26 | ₩6,170 | ₩6,478 | ₩6,170 | ₩6,478 | +5.00% | 1.2만 |
|---|
| 2026.05.22 | ₩6,304 | ₩6,371 | ₩6,103 | ₩6,183 | -1.91% | 5.5천 |
|---|
| 2026.05.21 | ₩6,036 | ₩6,237 | ₩6,036 | ₩6,237 | +3.33% | 4.2천 |
|---|
| 2026.05.20 | ₩6,029 | ₩6,170 | ₩5,908 | ₩6,170 | +2.34% | 6.7천 |
|---|
| 2026.05.19 | ₩6,156 | ₩6,237 | ₩5,915 | ₩6,022 | -2.18% | 5천 |
|---|
| 2026.05.18 | ₩6,036 | ₩6,304 | ₩6,036 | ₩6,264 | +3.78% | 5.7천 |
|---|
| 2026.05.15 | ₩6,344 | ₩6,458 | ₩6,109 | ₩6,250 | -1.48% | 6.9천 |
|---|
| 2026.05.14 | ₩6,196 | ₩6,773 | ₩6,196 | ₩6,559 | +5.84% | 1.8만 |
|---|
| 2026.05.13 | ₩6,290 | ₩6,559 | ₩6,148 | ₩6,532 | +3.84% | 1.1만 |
|---|
| 2026.05.12 | ₩5,955 | ₩6,290 | ₩5,794 | ₩6,290 | +5.63% | 1.5만 |
|---|
| 2026.05.11 | ₩5,942 | ₩6,317 | ₩5,767 | ₩5,955 | +0.23% | 1.4만 |
|---|
| 2026.05.08 | ₩5,848 | ₩6,304 | ₩5,794 | ₩6,062 | +3.67% | 1.6만 |
|---|
| 2026.05.07 | ₩6,250 | ₩6,492 | ₩5,901 | ₩6,196 | -0.86% | 3.2만 |
|---|
| 2026.05.06 | ₩7,323 | ₩7,323 | ₩6,103 | ₩6,532 | -10.81% | 9.4만 |
|---|
| 2026.05.05 | ₩7,337 | ₩7,467 | ₩6,612 | ₩7,337 | 0.00% | 175.1만 |
|---|
| 2026.05.04 | ₩6,331 | ₩8,450 | ₩6,331 | ₩7,712 | +21.82% | 21.9만 |
|---|
| 2026.05.01 | ₩6,237 | ₩6,237 | ₩6,237 | ₩6,237 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩5,808 | ₩6,170 | ₩5,808 | ₩6,170 | +6.24% | 3.6천 |
|---|
| 2026.04.29 | ₩5,995 | ₩5,995 | ₩5,392 | ₩5,808 | -3.13% | 5.1천 |
|---|
| 2026.04.28 | ₩5,995 | ₩6,009 | ₩5,995 | ₩6,009 | +0.22% | 1.4천 |
|---|
| 2026.04.27 | ₩6,304 | ₩6,351 | ₩6,304 | ₩6,344 | +0.64% | 1.7천 |
|---|
| 2026.04.24 | ₩6,210 | ₩6,371 | ₩5,846 | ₩6,349 | +2.25% | 1.3천 |
|---|
| 2026.04.23 | ₩6,840 | ₩6,840 | ₩6,036 | ₩6,371 | -6.86% | 7.1천 |
|---|
| 2026.04.22 | ₩6,438 | ₩6,698 | ₩6,341 | ₩6,693 | +3.96% | 3.1천 |
|---|
| 2026.04.21 | ₩5,908 | ₩6,036 | ₩5,794 | ₩6,009 | +1.70% | 3.8천 |
|---|
| 2026.04.20 | ₩5,365 | ₩5,836 | ₩5,365 | ₩5,781 | +7.75% | 4.6천 |
|---|
| 2026.04.17 | ₩5,566 | ₩6,036 | ₩5,526 | ₩5,526 | -0.72% | 1.8천 |
|---|
| 2026.04.16 | ₩5,298 | ₩5,767 | ₩5,298 | ₩5,512 | +4.05% | 3.2천 |
|---|
| 2026.04.15 | ₩4,976 | ₩5,673 | ₩4,976 | ₩5,620 | +12.94% | 5.1천 |
|---|
| 2026.04.14 | ₩5,378 | ₩5,700 | ₩5,311 | ₩5,526 | +2.74% | 1.1만 |
|---|
| 2026.04.13 | ₩5,030 | ₩5,030 | ₩5,030 | ₩5,030 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩5,123 | ₩5,486 | ₩5,110 | ₩5,271 | +2.88% | 4.2천 |
|---|
| 2026.04.09 | ₩5,593 | ₩5,593 | ₩5,392 | ₩5,392 | -3.60% | 3.5천 |
|---|
| 2026.04.08 | ₩5,445 | ₩5,593 | ₩5,445 | ₩5,472 | +0.49% | 1.2천 |
|---|
| 2026.04.07 | ₩5,526 | ₩5,526 | ₩5,365 | ₩5,445 | -1.46% | 2.3천 |
|---|
| 2026.04.06 | ₩5,378 | ₩5,512 | ₩5,244 | ₩5,244 | -2.49% | 6.8천 |
|---|
| 2026.04.02 | ₩5,700 | ₩5,740 | ₩5,700 | ₩5,740 | +0.71% | 700 |
|---|
| 2026.04.01 | ₩5,164 | ₩5,955 | ₩5,164 | ₩5,378 | +4.16% | 5.7천 |
|---|
| 2026.03.31 | ₩5,566 | ₩5,754 | ₩5,419 | ₩5,593 | +0.48% | 3.7천 |
|---|
| 2026.03.30 | ₩5,110 | ₩6,036 | ₩5,097 | ₩5,761 | +12.73% | 7.3천 |
|---|
| 2026.03.27 | ₩5,378 | ₩5,767 | ₩5,365 | ₩5,767 | +7.23% | 3.9천 |
|---|
| 2026.03.26 | ₩5,633 | ₩5,767 | ₩5,606 | ₩5,606 | -0.48% | 6.2천 |
|---|
| 2026.03.25 | ₩5,663 | ₩5,885 | ₩5,663 | ₩5,885 | +3.93% | 1.6천 |
|---|
| 2026.03.24 | ₩5,935 | ₩6,022 | ₩5,633 | ₩5,633 | -5.08% | 4.8천 |
|---|
| 2026.03.23 | ₩6,317 | ₩6,317 | ₩5,767 | ₩5,915 | -6.37% | 1.2만 |
|---|
| 2026.03.20 | ₩6,036 | ₩7,390 | ₩6,036 | ₩6,927 | +14.78% | 3.5만 |
|---|
| 2026.03.19 | ₩5,901 | ₩5,901 | ₩5,633 | ₩5,714 | -3.18% | 6.8천 |
|---|
| 2026.03.18 | ₩5,934 | ₩6,250 | ₩5,700 | ₩5,754 | -3.03% | 4.6천 |
|---|
| 2026.03.17 | ₩6,237 | ₩6,344 | ₩6,009 | ₩6,009 | -3.66% | 5.3천 |
|---|
| 2026.03.16 | ₩6,036 | ₩6,492 | ₩5,633 | ₩5,995 | -0.67% | 4천 |
|---|
| 2026.03.13 | ₩6,488 | ₩6,488 | ₩6,304 | ₩6,304 | -2.83% | 2.2천 |
|---|
| 2026.03.12 | ₩6,679 | ₩6,679 | ₩6,559 | ₩6,663 | -0.24% | 2.1천 |
|---|
| 2026.03.11 | ₩7,162 | ₩7,162 | ₩6,706 | ₩6,733 | -5.99% | 1.3천 |
|---|
| 2026.03.10 | ₩7,149 | ₩7,149 | ₩6,639 | ₩6,639 | -7.13% | 2.5천 |
|---|
| 2026.03.09 | ₩6,559 | ₩7,109 | ₩6,559 | ₩7,082 | +7.98% | 5.1천 |
|---|
| 2026.03.06 | ₩6,572 | ₩6,572 | ₩6,331 | ₩6,331 | -3.67% | 2.9천 |
|---|
| 2026.03.05 | ₩6,572 | ₩6,666 | ₩6,572 | ₩6,653 | +1.22% | 700 |
|---|
| 2026.03.04 | ₩6,368 | ₩6,465 | ₩6,223 | ₩6,465 | +1.52% | 1.4천 |
|---|
| 2026.03.03 | ₩6,438 | ₩6,438 | ₩6,411 | ₩6,438 | 0.00% | 2.7천 |
|---|
| 2026.03.02 | ₩6,304 | ₩6,465 | ₩6,304 | ₩6,438 | +2.13% | 2.7천 |
|---|
| 2026.02.27 | ₩6,478 | ₩6,478 | ₩6,196 | ₩6,223 | -3.93% | 2.4천 |
|---|
| 2026.02.26 | ₩6,304 | ₩6,304 | ₩6,170 | ₩6,264 | -0.64% | 1.5천 |
|---|
| 2026.02.25 | ₩6,210 | ₩6,492 | ₩6,210 | ₩6,411 | +3.24% | 2천 |
|---|
| 2026.02.24 | ₩6,237 | ₩6,572 | ₩6,237 | ₩6,264 | +0.43% | 4.4천 |
|---|
| 2026.02.23 | ₩6,331 | ₩6,371 | ₩6,223 | ₩6,237 | -1.48% | 6.2천 |
|---|
| 2026.02.20 | ₩6,545 | ₩6,545 | ₩6,545 | ₩6,545 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩6,505 | ₩6,706 | ₩6,438 | ₩6,545 | +0.62% | 3.5천 |
|---|
| 2026.02.18 | ₩6,451 | ₩6,695 | ₩6,451 | ₩6,695 | +3.78% | 2.7천 |
|---|
| 2026.02.17 | ₩6,894 | ₩7,015 | ₩6,438 | ₩6,693 | -2.92% | 7.5천 |
|---|
| 2026.02.13 | ₩7,149 | ₩7,188 | ₩7,021 | ₩7,035 | -1.59% | 8.6천 |
|---|
| 2026.02.12 | ₩7,350 | ₩7,511 | ₩7,243 | ₩7,243 | -1.46% | 4천 |
|---|
| 2026.02.11 | ₩7,244 | ₩7,565 | ₩7,244 | ₩7,337 | +1.28% | 3.3천 |
|---|
| 2026.02.10 | ₩7,350 | ₩7,618 | ₩7,216 | ₩7,538 | +2.55% | 2.6천 |
|---|
| 2026.02.09 | ₩7,249 | ₩7,511 | ₩7,243 | ₩7,511 | +3.61% | 8.5천 |
|---|
| 2026.02.06 | ₩7,377 | ₩7,511 | ₩7,122 | ₩7,444 | +0.91% | 3.1천 |
|---|
| 2026.02.05 | ₩7,645 | ₩7,712 | ₩7,028 | ₩7,109 | -7.02% | 2.5만 |
|---|
| 2026.02.04 | ₩7,725 | ₩7,830 | ₩7,725 | ₩7,739 | +0.17% | 1.5만 |
|---|
| 2026.02.03 | ₩7,793 | ₩7,940 | ₩7,672 | ₩7,725 | -0.86% | 7.1천 |
|---|
| 2026.02.02 | ₩7,725 | ₩8,034 | ₩7,725 | ₩7,793 | +0.87% | 7.8천 |
|---|
| 2026.01.30 | ₩8,249 | ₩8,249 | ₩7,712 | ₩7,793 | -5.53% | 3.3만 |
|---|
| 2026.01.29 | ₩9,737 | ₩9,845 | ₩7,793 | ₩8,061 | -17.22% | 13.9만 |
|---|
| 2026.01.28 | ₩7,941 | ₩9,509 | ₩7,941 | ₩9,470 | +19.25% | 19만 |
|---|
| 2026.01.27 | ₩7,817 | ₩7,911 | ₩7,766 | ₩7,766 | -0.65% | 8.5천 |
|---|
| 2026.01.26 | ₩7,739 | ₩7,913 | ₩7,739 | ₩7,821 | +1.06% | 5천 |
|---|
| 2026.01.23 | ₩7,846 | ₩8,088 | ₩7,581 | ₩7,779 | -0.85% | 1.2만 |
|---|
| 2026.01.22 | ₩7,940 | ₩8,114 | ₩7,927 | ₩8,014 | +0.93% | 6.2천 |
|---|
| 2026.01.21 | ₩8,034 | ₩8,034 | ₩7,913 | ₩7,913 | -1.50% | 3.7천 |
|---|
| 2026.01.20 | ₩8,047 | ₩8,047 | ₩7,725 | ₩7,958 | -1.12% | 1만 |
|---|
| 2026.01.16 | ₩8,047 | ₩8,249 | ₩7,736 | ₩8,172 | +1.55% | 1.7만 |
|---|
| 2026.01.15 | ₩7,953 | ₩8,308 | ₩7,846 | ₩7,994 | +0.51% | 2.9만 |
|---|
| 2026.01.14 | ₩7,947 | ₩8,322 | ₩7,779 | ₩8,182 | +2.95% | 1.3만 |
|---|
| 2026.01.13 | ₩7,860 | ₩7,994 | ₩7,846 | ₩7,919 | +0.75% | 7.4천 |
|---|
| 2026.01.12 | ₩7,699 | ₩7,886 | ₩7,699 | ₩7,886 | +2.44% | 1.5만 |
|---|
| 2026.01.09 | ₩7,793 | ₩7,913 | ₩7,658 | ₩7,913 | +1.55% | 9.3천 |
|---|
| 2026.01.08 | ₩7,927 | ₩7,927 | ₩7,658 | ₩7,793 | -1.69% | 7천 |
|---|
| 2026.01.07 | ₩7,833 | ₩7,967 | ₩7,594 | ₩7,819 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩7,779 | ₩7,900 | ₩7,565 | ₩7,900 | +1.55% | 3.3만 |
|---|
| 2026.01.05 | ₩7,645 | ₩7,980 | ₩7,524 | ₩7,953 | +4.04% | 1.2만 |
|---|
| 2026.01.02 | ₩7,511 | ₩7,846 | ₩7,511 | ₩7,739 | +3.04% | 1.4만 |
|---|
| 2025.12.31 | ₩7,860 | ₩7,994 | ₩7,538 | ₩7,752 | -1.37% | 1.2만 |
|---|
| 2025.12.30 | ₩7,551 | ₩7,873 | ₩7,511 | ₩7,860 | +4.09% | 1.1만 |
|---|
| 2025.12.29 | ₩7,806 | ₩7,896 | ₩7,511 | ₩7,833 | +0.34% | 9.8천 |
|---|
| 2025.12.26 | ₩7,799 | ₩7,900 | ₩7,377 | ₩7,833 | +0.43% | 23만 |
|---|
| 2025.12.24 | ₩7,940 | ₩8,021 | ₩7,645 | ₩8,021 | +1.01% | 2.2만 |
|---|
| 2025.12.23 | ₩7,913 | ₩8,094 | ₩7,799 | ₩7,940 | +0.34% | 2만 |
|---|
| 2025.12.22 | ₩8,235 | ₩9,106 | ₩7,980 | ₩8,195 | -0.49% | 4.8만 |
|---|
| 2025.12.19 | ₩7,605 | ₩9,816 | ₩7,605 | ₩9,067 | +19.22% | 16.8만 |
|---|
| 2025.12.18 | ₩7,645 | ₩8,015 | ₩7,442 | ₩7,712 | +0.88% | 2.8만 |
|---|
| 2025.12.17 | ₩7,712 | ₩8,188 | ₩7,632 | ₩7,712 | 0.00% | 6.9만 |
|---|
| 2025.12.16 | ₩8,651 | ₩9,158 | ₩7,645 | ₩7,712 | -10.85% | 16.3만 |
|---|
| 2025.12.15 | ₩11,119 | ₩14,311 | ₩6,894 | ₩9,322 | -16.16% | 247.3만 |
|---|
| 2025.12.12 | ₩8,141 | ₩9,925 | ₩7,846 | ₩9,711 | +19.28% | 19.6만 |
|---|
| 2025.12.11 | ₩8,168 | ₩8,182 | ₩7,632 | ₩7,819 | -4.27% | 1.1만 |
|---|
| 2025.12.10 | ₩8,155 | ₩8,182 | ₩8,034 | ₩8,182 | +0.33% | 9.7천 |
|---|
| 2025.12.09 | ₩8,289 | ₩8,383 | ₩8,061 | ₩8,141 | -1.78% | 1.8만 |
|---|
| 2025.12.08 | ₩8,182 | ₩8,383 | ₩7,963 | ₩8,262 | +0.98% | 3.5만 |
|---|
| 2025.12.05 | ₩8,503 | ₩8,643 | ₩8,074 | ₩8,074 | -5.05% | 1만 |
|---|
| 2025.12.04 | ₩9,348 | ₩9,348 | ₩8,195 | ₩8,852 | -5.31% | 1.5만 |
|---|
| 2025.12.03 | ₩7,793 | ₩9,590 | ₩7,793 | ₩9,563 | +22.72% | 4.2만 |
|---|
| 2025.12.02 | ₩7,511 | ₩7,967 | ₩7,511 | ₩7,967 | +6.07% | 3.5만 |
|---|
| 2025.12.01 | ₩7,699 | ₩7,819 | ₩7,641 | ₩7,658 | -0.52% | 5.6천 |
|---|
| 2025.11.28 | ₩7,511 | ₩7,913 | ₩7,511 | ₩7,819 | +4.11% | 7천 |
|---|
| 2025.11.26 | ₩7,480 | ₩7,857 | ₩7,480 | ₩7,551 | +0.95% | 2.1만 |
|---|
| 2025.11.25 | ₩7,578 | ₩7,913 | ₩7,511 | ₩7,779 | +2.65% | 9.4만 |
|---|
| 2025.11.24 | ₩7,497 | ₩7,779 | ₩7,497 | ₩7,497 | 0.00% | 1.3만 |
|---|
| 2025.11.21 | ₩7,632 | ₩7,913 | ₩7,471 | ₩7,759 | +1.67% | 2.4만 |
|---|
| 2025.11.20 | ₩8,021 | ₩8,255 | ₩7,565 | ₩7,618 | -5.02% | 1.1만 |
|---|
| 2025.11.19 | ₩7,853 | ₩8,363 | ₩7,725 | ₩8,047 | +2.48% | 1.3만 |
|---|
| 2025.11.18 | ₩7,436 | ₩7,974 | ₩7,436 | ₩7,974 | +7.23% | 1.7만 |
|---|
| 2025.11.17 | ₩7,752 | ₩8,139 | ₩7,390 | ₩7,538 | -2.77% | 3.5만 |
|---|
| 2025.11.14 | ₩9,590 | ₩9,670 | ₩7,390 | ₩7,886 | -17.76% | 35.2만 |
|---|
| 2025.11.13 | ₩7,243 | ₩9,362 | ₩7,243 | ₩9,161 | +26.48% | 13.5만 |
|---|
| 2025.11.12 | ₩7,337 | ₩7,806 | ₩7,323 | ₩7,658 | +4.39% | 5.6만 |
|---|
| 2025.11.11 | ₩7,249 | ₩7,480 | ₩7,249 | ₩7,410 | +2.22% | 1.1만 |
|---|
| 2025.11.10 | ₩7,578 | ₩8,042 | ₩7,538 | ₩7,712 | +1.77% | 1.7만 |
|---|
| 2025.11.07 | ₩7,672 | ₩7,672 | ₩7,001 | ₩7,377 | -3.85% | 5.7만 |
|---|
| 2025.11.06 | ₩7,860 | ₩7,900 | ₩7,685 | ₩7,806 | -0.68% | 8.4천 |
|---|
| 2025.11.05 | ₩7,417 | ₩8,182 | ₩7,350 | ₩8,128 | +9.58% | 2.5만 |
|---|
| 2025.11.04 | ₩7,497 | ₩8,047 | ₩7,484 | ₩7,632 | +1.79% | 3.3만 |
|---|
| 2025.11.03 | ₩7,511 | ₩7,873 | ₩7,377 | ₩7,404 | -1.43% | 5만 |
|---|
| 2025.10.31 | ₩9,375 | ₩9,724 | ₩8,061 | ₩8,249 | -12.02% | 16만 |
|---|
| 2025.10.30 | ₩9,523 | ₩10,864 | ₩8,986 | ₩9,630 | +1.13% | 240.1만 |
|---|
| 2025.10.29 | ₩7,390 | ₩8,718 | ₩7,162 | ₩8,047 | +8.89% | 122.2만 |
|---|
| 2025.10.28 | ₩7,310 | ₩7,618 | ₩7,137 | ₩7,578 | +3.67% | 2만 |
|---|
| 2025.10.27 | ₩7,296 | ₩8,383 | ₩7,282 | ₩7,337 | +0.55% | 2.7만 |
|---|
| 2025.10.24 | ₩7,015 | ₩7,645 | ₩6,948 | ₩7,229 | +3.06% | 1.4만 |
|---|
| 2025.10.23 | ₩7,377 | ₩7,484 | ₩6,988 | ₩7,457 | +1.09% | 3.4만 |
|---|
| 2025.10.22 | ₩7,122 | ₩7,645 | ₩7,055 | ₩7,337 | +3.01% | 2.5만 |
|---|
| 2025.10.21 | ₩8,187 | ₩8,693 | ₩6,639 | ₩7,001 | -14.48% | 9.1만 |
|---|
| 2025.10.20 | ₩8,798 | ₩9,335 | ₩8,396 | ₩8,584 | -2.44% | 7.5만 |
|---|
| 2025.10.17 | ₩8,316 | ₩9,120 | ₩8,182 | ₩9,026 | +8.55% | 1.4만 |
|---|
| 2025.10.16 | ₩8,852 | ₩9,191 | ₩8,584 | ₩8,798 | -0.61% | 6.8만 |
|---|
| 2025.10.15 | ₩9,389 | ₩9,436 | ₩8,718 | ₩8,812 | -6.14% | 2.2만 |
|---|
| 2025.10.14 | ₩9,389 | ₩9,389 | ₩9,067 | ₩9,335 | -0.57% | 6.8천 |
|---|
| 2025.10.13 | ₩9,657 | ₩9,898 | ₩9,268 | ₩9,389 | -2.78% | 1.2만 |
|---|
| 2025.10.10 | ₩9,778 | ₩9,925 | ₩8,852 | ₩9,107 | -6.86% | 2.2만 |
|---|