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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,097 | ₩6,097 | ₩5,509 | ₩5,856 | -3.96% | 2.6만 |
| 2026.09.28–2026.10.02 | ₩5,679 | ₩6,298 | ₩5,670 | ₩6,164 | +8.54% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩5,883 | ₩6,231 | ₩5,628 | ₩5,990 | +1.82% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩6,104 | ₩6,198 | ₩5,667 | ₩6,198 | +1.54% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩5,708 | ₩6,191 | ₩5,641 | ₩6,017 | +5.40% | 1만 |
| 2026.08.31–2026.09.04 | ₩5,797 | ₩5,985 | ₩5,674 | ₩5,909 | +1.94% | 6.1천 |
| 2026.08.24–2026.08.28 | ₩6,444 | ₩6,444 | ₩5,628 | ₩5,829 | -9.54% | 2.3만 |
| 2026.08.17–2026.08.21 | ₩6,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,276 |
| ₩5,373 |
| ₩6,097 |
| +0.66% |
| 19.2만 |
| 2026.08.10–2026.08.14 | ₩5,896 | ₩6,017 | ₩5,427 | ₩6,017 | +2.05% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,360 | ₩5,896 | ₩5,360 | ₩5,494 | +2.50% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,406 | ₩5,534 | ₩5,360 | ₩5,360 | -0.84% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,829 | ₩6,003 | ₩5,494 | ₩5,588 | -4.14% | 9.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩6,057 | ₩6,271 | ₩5,655 | ₩5,829 | -3.76% | 9천 |
|---|
| 2026.07.06–2026.07.10 | ₩5,909 | ₩6,499 | ₩5,695 | ₩6,030 | +2.04% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,365 | ₩6,633 | ₩6,057 | ₩6,164 | -3.16% | 6.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩6,255 | ₩6,550 | ₩6,057 | ₩6,365 | +1.76% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,209 | ₩7,853 | ₩6,271 | ₩6,392 | -11.34% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,330 | ₩8,013 | ₩6,901 | ₩7,477 | +2.01% | 3.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,995 | ₩7,518 | ₩6,714 | ₩7,518 | +7.47% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,164 | ₩7,102 | ₩6,164 | ₩6,915 | +12.17% | 6.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,030 | ₩6,365 | ₩5,903 | ₩6,177 | +2.44% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,936 | ₩6,767 | ₩5,762 | ₩6,244 | +5.19% | 6.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,325 | ₩8,442 | ₩5,789 | ₩6,057 | -4.24% | 211.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,298 | ₩6,345 | ₩5,387 | ₩6,231 | -1.06% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,360 | ₩6,834 | ₩5,360 | ₩6,344 | +18.35% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,025 | ₩6,030 | ₩4,971 | ₩5,521 | +9.87% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,373 | ₩5,588 | ₩5,105 | ₩5,266 | -2.00% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,105 | ₩6,030 | ₩5,092 | ₩5,735 | +12.34% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,311 | ₩6,311 | ₩5,360 | ₩5,762 | -8.70% | 2.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,030 | ₩7,384 | ₩5,628 | ₩6,921 | +14.78% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,553 | ₩7,156 | ₩6,298 | ₩6,298 | -3.89% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,298 | ₩6,660 | ₩6,218 | ₩6,325 | +0.43% | 1만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,325 | ₩6,566 | ₩6,164 | ₩6,218 | -1.69% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,888 | ₩7,008 | ₩6,432 | ₩6,539 | -5.06% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,243 | ₩7,611 | ₩7,015 | ₩7,028 | -2.96% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,719 | ₩8,027 | ₩7,022 | ₩7,437 | -3.65% | 5.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,732 | ₩9,836 | ₩7,705 | ₩7,786 | +0.69% | 37.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,040 | ₩8,107 | ₩7,574 | ₩7,772 | -3.33% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,692 | ₩8,315 | ₩7,692 | ₩8,165 | +6.15% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,638 | ₩7,973 | ₩7,518 | ₩7,906 | +3.51% | 7.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,799 | ₩7,987 | ₩7,504 | ₩7,732 | -0.86% | 4.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,228 | ₩9,097 | ₩7,370 | ₩7,826 | -4.89% | 31.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,109 | ₩14,298 | ₩6,888 | ₩9,059 | -18.46% | 290.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,174 | ₩9,916 | ₩7,625 | ₩9,702 | +18.69% | 26.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,692 | ₩9,581 | ₩7,504 | ₩8,067 | +4.88% | 10.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,491 | ₩7,906 | ₩7,473 | ₩7,812 | +4.29% | 13.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,745 | ₩8,355 | ₩7,384 | ₩7,752 | +0.09% | 9.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,571 | ₩9,662 | ₩7,236 | ₩7,879 | +4.07% | 57만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,504 | ₩8,174 | ₩6,995 | ₩7,370 | -1.79% | 17.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,290 | ₩10,854 | ₩7,130 | ₩8,241 | +13.05% | 382.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,791 | ₩9,327 | ₩6,633 | ₩7,223 | -17.84% | 23.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,648 | ₩9,889 | ₩8,174 | ₩9,018 | -6.53% | 12.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,769 | ₩9,916 | ₩8,844 | ₩9,099 | -6.86% | 2.2만 |
|---|