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 | ₩6,101 | ₩6,101 | ₩5,513 | ₩5,860 | -3.96% | 2.6만 |
| 2026.09.28–2026.10.02 | ₩5,683 | ₩6,303 | ₩5,674 | ₩6,169 | +8.54% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩5,887 | ₩6,236 | ₩5,632 | ₩5,994 | +1.82% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩6,108 | ₩6,202 | ₩5,671 | ₩6,202 | +1.54% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩5,713 | ₩6,195 | ₩5,646 | ₩6,021 | +5.40% | 1만 |
| 2026.08.31–2026.09.04 | ₩5,801 | ₩5,989 | ₩5,678 | ₩5,914 | +1.94% | 6.1천 |
| 2026.08.24–2026.08.28 | ₩6,449 | ₩6,449 | ₩5,632 | ₩5,833 | -9.54% | 2.3만 |
| 2026.08.17–2026.08.21 | ₩6,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,282 |
| ₩5,377 |
| ₩6,101 |
| +0.66% |
| 19.2만 |
| 2026.08.10–2026.08.14 | ₩5,900 | ₩6,021 | ₩5,431 | ₩6,021 | +2.05% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,364 | ₩5,900 | ₩5,364 | ₩5,498 | +2.50% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,410 | ₩5,538 | ₩5,364 | ₩5,364 | -0.84% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,833 | ₩6,008 | ₩5,498 | ₩5,592 | -4.14% | 9.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩6,061 | ₩6,276 | ₩5,659 | ₩5,833 | -3.76% | 9천 |
|---|
| 2026.07.06–2026.07.10 | ₩5,914 | ₩6,504 | ₩5,699 | ₩6,034 | +2.04% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,370 | ₩6,638 | ₩6,061 | ₩6,169 | -3.16% | 6.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩6,260 | ₩6,555 | ₩6,061 | ₩6,370 | +1.76% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,214 | ₩7,858 | ₩6,276 | ₩6,396 | -11.34% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,335 | ₩8,019 | ₩6,906 | ₩7,483 | +2.01% | 3.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,000 | ₩7,523 | ₩6,718 | ₩7,523 | +7.47% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,169 | ₩7,107 | ₩6,169 | ₩6,919 | +12.17% | 6.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,034 | ₩6,370 | ₩5,907 | ₩6,182 | +2.44% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,941 | ₩6,772 | ₩5,766 | ₩6,249 | +5.19% | 6.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,329 | ₩8,448 | ₩5,793 | ₩6,061 | -4.24% | 211.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,303 | ₩6,350 | ₩5,391 | ₩6,236 | -1.06% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,364 | ₩6,839 | ₩5,364 | ₩6,348 | +18.35% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,029 | ₩6,034 | ₩4,975 | ₩5,525 | +9.87% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,377 | ₩5,592 | ₩5,109 | ₩5,270 | -2.00% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,109 | ₩6,034 | ₩5,096 | ₩5,739 | +12.34% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,316 | ₩6,316 | ₩5,364 | ₩5,766 | -8.70% | 2.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,034 | ₩7,389 | ₩5,632 | ₩6,926 | +14.78% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,557 | ₩7,161 | ₩6,303 | ₩6,303 | -3.89% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,303 | ₩6,665 | ₩6,222 | ₩6,329 | +0.43% | 1만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,329 | ₩6,571 | ₩6,169 | ₩6,222 | -1.69% | 1.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,893 | ₩7,013 | ₩6,437 | ₩6,544 | -5.06% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,248 | ₩7,617 | ₩7,020 | ₩7,033 | -2.96% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,724 | ₩8,032 | ₩7,027 | ₩7,442 | -3.65% | 5.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,737 | ₩9,843 | ₩7,711 | ₩7,791 | +0.69% | 37.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,046 | ₩8,113 | ₩7,579 | ₩7,778 | -3.33% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,697 | ₩8,321 | ₩7,697 | ₩8,171 | +6.15% | 8.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,644 | ₩7,979 | ₩7,523 | ₩7,912 | +3.51% | 7.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,805 | ₩7,992 | ₩7,509 | ₩7,737 | -0.86% | 4.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,234 | ₩9,104 | ₩7,375 | ₩7,831 | -4.89% | 31.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,117 | ₩14,308 | ₩6,893 | ₩9,065 | -18.46% | 290.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,180 | ₩9,923 | ₩7,630 | ₩9,709 | +18.69% | 26.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,697 | ₩9,588 | ₩7,509 | ₩8,073 | +4.88% | 10.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,496 | ₩7,912 | ₩7,479 | ₩7,818 | +4.29% | 13.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,751 | ₩8,361 | ₩7,389 | ₩7,758 | +0.09% | 9.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,577 | ₩9,668 | ₩7,241 | ₩7,885 | +4.07% | 57만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,509 | ₩8,180 | ₩7,000 | ₩7,375 | -1.79% | 17.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,295 | ₩10,862 | ₩7,135 | ₩8,247 | +13.05% | 382.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,797 | ₩9,333 | ₩6,638 | ₩7,228 | -17.84% | 23.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,655 | ₩9,896 | ₩8,180 | ₩9,025 | -6.53% | 12.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,776 | ₩9,923 | ₩8,850 | ₩9,105 | -6.86% | 2.2만 |
|---|