시장 데이터를 불러오는 중
전체 종목
아브 로보틱스 과거 주가
Arbe Robotics Ltd. - Ordinary Shares · ARBE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arbe Robotics Ltd. - Ordinary Shares · ARBE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩758 | ₩805 | ₩697 | ₩738 | -2.65% | 153만 |
| 2026.10.08 | ₩805 | ₩805 | ₩747 | ₩759 | -5.67% | 150.5만 |
| 2026.10.07 | ₩776 | ₩805 | ₩775 | ₩794 | +2.25% | 138.5만 |
| 2026.10.06 | ₩791 | ₩821 | ₩779 | ₩802 | +1.36% | 113.2만 |
| 2026.10.05 | ₩836 | ₩836 | ₩779 | ₩793 | -5.14% | 179.6만 |
| 2026.10.02 | ₩818 | ₩842 | ₩806 | ₩822 | +0.49% | 101.4만 |
| 2026.10.01 | ₩831 | ₩848 | ₩793 | ₩794 | -4.52% | 136.7만 |
| 2026.09.30 | ₩818 | ₩837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩831 |
| +1.64% |
| 62만 |
| 2026.09.29 | ₩827 | ₩841 | ₩785 | ₩815 | -1.46% | 131.3만 |
|---|
| 2026.09.28 | ₩872 | ₩872 | ₩805 | ₩805 | -7.69% | 130.9만 |
|---|
| 2026.09.25 | ₩866 | ₩869 | ₩805 | ₩852 | -1.70% | 389.9만 |
|---|
| 2026.09.24 | ₩897 | ₩924 | ₩872 | ₩904 | +0.75% | 81.1만 |
|---|
| 2026.09.23 | ₩929 | ₩936 | ₩896 | ₩901 | -3.03% | 99.6만 |
|---|
| 2026.09.22 | ₩919 | ₩956 | ₩899 | ₩923 | +0.44% | 134.7만 |
|---|
| 2026.09.21 | ₩901 | ₩924 | ₩899 | ₩921 | +2.23% | 77.2만 |
|---|
| 2026.09.18 | ₩899 | ₩932 | ₩878 | ₩899 | 0.00% | 99.6만 |
|---|
| 2026.09.17 | ₩912 | ₩939 | ₩899 | ₩899 | -1.47% | 99.8만 |
|---|
| 2026.09.16 | ₩954 | ₩956 | ₩862 | ₩895 | -6.19% | 174.1만 |
|---|
| 2026.09.15 | ₩979 | ₩991 | ₩916 | ₩928 | -5.21% | 128.9만 |
|---|
| 2026.09.14 | ₩1,063 | ₩1,085 | ₩976 | ₩991 | -6.81% | 174.6만 |
|---|
| 2026.09.11 | ₩1,046 | ₩1,100 | ₩1,019 | ₩1,051 | +0.51% | 148.4만 |
|---|
| 2026.09.10 | ₩1,065 | ₩1,109 | ₩992 | ₩1,018 | -4.41% | 323만 |
|---|
| 2026.09.09 | ₩1,035 | ₩1,220 | ₩1,025 | ₩1,065 | +2.85% | 1479.2만 |
|---|
| 2026.09.08 | ₩1,108 | ₩1,137 | ₩974 | ₩996 | -10.05% | 1억 |
|---|
| 2026.09.04 | ₩837 | ₩858 | ₩837 | ₩853 | +1.92% | 42만 |
|---|
| 2026.09.03 | ₩873 | ₩873 | ₩836 | ₩838 | -3.99% | 63.7만 |
|---|
| 2026.09.02 | ₩865 | ₩874 | ₩845 | ₩845 | -2.33% | 54.1만 |
|---|
| 2026.09.01 | ₩872 | ₩878 | ₩846 | ₩864 | -0.92% | 61.1만 |
|---|
| 2026.08.31 | ₩848 | ₩889 | ₩845 | ₩876 | +3.32% | 54.5만 |
|---|
| 2026.08.28 | ₩885 | ₩908 | ₩860 | ₩880 | -0.61% | 53.5만 |
|---|
| 2026.08.27 | ₩896 | ₩913 | ₩886 | ₩893 | -0.30% | 71.8만 |
|---|
| 2026.08.26 | ₩937 | ₩937 | ₩882 | ₩899 | -4.15% | 78.8만 |
|---|
| 2026.08.25 | ₩912 | ₩959 | ₩912 | ₩939 | +2.94% | 104만 |
|---|
| 2026.08.24 | ₩939 | ₩958 | ₩888 | ₩908 | -3.29% | 113.2만 |
|---|
| 2026.08.21 | ₩1,026 | ₩1,046 | ₩954 | ₩959 | -6.54% | 71.2만 |
|---|
| 2026.08.20 | ₩1,021 | ₩1,065 | ₩999 | ₩1,004 | -1.58% | 65.7만 |
|---|
| 2026.08.19 | ₩1,059 | ₩1,059 | ₩1,019 | ₩1,038 | -2.03% | 65.2만 |
|---|
| 2026.08.18 | ₩1,074 | ₩1,121 | ₩1,053 | ₩1,092 | +1.62% | 93.4만 |
|---|
| 2026.08.17 | ₩1,066 | ₩1,132 | ₩1,043 | ₩1,090 | +2.26% | 96.7만 |
|---|
| 2026.08.14 | ₩992 | ₩1,085 | ₩975 | ₩1,069 | +7.70% | 163.1만 |
|---|
| 2026.08.13 | ₩1,006 | ₩1,038 | ₩980 | ₩1,030 | +2.40% | 115.9만 |
|---|
| 2026.08.12 | ₩1,026 | ₩1,033 | ₩986 | ₩1,006 | -1.96% | 78.1만 |
|---|
| 2026.08.11 | ₩979 | ₩1,029 | ₩978 | ₩1,014 | +3.56% | 64.8만 |
|---|
| 2026.08.10 | ₩1,018 | ₩1,019 | ₩959 | ₩982 | -3.56% | 75.6만 |
|---|
| 2026.08.07 | ₩1,015 | ₩1,046 | ₩992 | ₩1,030 | +1.45% | 72.8만 |
|---|
| 2026.08.06 | ₩939 | ₩1,042 | ₩936 | ₩1,015 | +8.14% | 128.2만 |
|---|
| 2026.08.05 | ₩987 | ₩992 | ₩939 | ₩947 | -4.08% | 79.4만 |
|---|
| 2026.08.04 | ₩964 | ₩1,004 | ₩964 | ₩978 | +1.39% | 86.6만 |
|---|
| 2026.08.03 | ₩897 | ₩979 | ₩885 | ₩945 | +5.38% | 150.5만 |
|---|
| 2026.07.31 | ₩831 | ₩897 | ₩779 | ₩878 | +5.65% | 242.1만 |
|---|
| 2026.07.30 | ₩815 | ₩836 | ₩803 | ₩805 | -1.32% | 147만 |
|---|
| 2026.07.29 | ₩870 | ₩872 | ₩793 | ₩802 | -7.86% | 171.3만 |
|---|
| 2026.07.28 | ₩916 | ₩925 | ₩821 | ₩869 | -5.12% | 227.6만 |
|---|
| 2026.07.27 | ₩919 | ₩952 | ₩899 | ₩915 | -0.44% | 62.1만 |
|---|
| 2026.07.24 | ₩966 | ₩966 | ₩899 | ₩909 | -5.83% | 72.8만 |
|---|
| 2026.07.23 | ₩992 | ₩1,006 | ₩939 | ₩952 | -4.05% | 61.5만 |
|---|
| 2026.07.22 | ₩1,033 | ₩1,043 | ₩983 | ₩994 | -3.77% | 56.5만 |
|---|
| 2026.07.21 | ₩1,027 | ₩1,055 | ₩1,006 | ₩1,045 | +1.70% | 56.1만 |
|---|
| 2026.07.20 | ₩966 | ₩1,015 | ₩952 | ₩998 | +3.33% | 55.8만 |
|---|
| 2026.07.17 | ₩954 | ₩1,010 | ₩912 | ₩974 | +2.11% | 106.7만 |
|---|
| 2026.07.16 | ₩1,063 | ₩1,105 | ₩992 | ₩1,002 | -5.80% | 134.2만 |
|---|
| 2026.07.15 | ₩1,153 | ₩1,160 | ₩1,046 | ₩1,072 | -7.09% | 192만 |
|---|
| 2026.07.14 | ₩992 | ₩1,223 | ₩987 | ₩1,172 | +18.11% | 1080만 |
|---|
| 2026.07.13 | ₩952 | ₩952 | ₩903 | ₩923 | -3.10% | 84.3만 |
|---|
| 2026.07.10 | ₩968 | ₩1,004 | ₩952 | ₩956 | -1.25% | 60.6만 |
|---|
| 2026.07.09 | ₩972 | ₩1,000 | ₩952 | ₩988 | +1.66% | 50.3만 |
|---|
| 2026.07.08 | ₩947 | ₩974 | ₩929 | ₩954 | +0.71% | 38.6만 |
|---|
| 2026.07.07 | ₩1,019 | ₩1,046 | ₩939 | ₩947 | -7.11% | 117.7만 |
|---|
| 2026.07.06 | ₩1,073 | ₩1,144 | ₩1,051 | ₩1,054 | -1.75% | 136.2만 |
|---|
| 2026.07.02 | ₩1,104 | ₩1,153 | ₩990 | ₩1,051 | -4.74% | 274.1만 |
|---|
| 2026.07.01 | ₩1,132 | ₩1,207 | ₩1,059 | ₩1,125 | -0.59% | 287.7만 |
|---|
| 2026.06.30 | ₩1,006 | ₩1,127 | ₩979 | ₩1,113 | +10.67% | 536.7만 |
|---|
| 2026.06.29 | ₩925 | ₩1,010 | ₩925 | ₩1,002 | +8.26% | 243.1만 |
|---|
| 2026.06.26 | ₩858 | ₩923 | ₩858 | ₩881 | +2.66% | 108.7만 |
|---|
| 2026.06.25 | ₩895 | ₩915 | ₩846 | ₩872 | -2.55% | 157.1만 |
|---|
| 2026.06.24 | ₩952 | ₩962 | ₩874 | ₩880 | -7.61% | 180.5만 |
|---|
| 2026.06.23 | ₩931 | ₩979 | ₩909 | ₩951 | +2.16% | 227.9만 |
|---|
| 2026.06.22 | ₩1,113 | ₩1,117 | ₩939 | ₩960 | -13.73% | 350.7만 |
|---|
| 2026.06.18 | ₩1,127 | ₩1,144 | ₩1,074 | ₩1,102 | -2.14% | 132.1만 |
|---|
| 2026.06.17 | ₩1,128 | ₩1,194 | ₩1,113 | ₩1,128 | 0.00% | 88.1만 |
|---|
| 2026.06.16 | ₩1,208 | ₩1,234 | ₩1,140 | ₩1,140 | -5.66% | 129.7만 |
|---|
| 2026.06.15 | ₩1,247 | ₩1,287 | ₩1,187 | ₩1,187 | -4.84% | 97.1만 |
|---|
| 2026.06.12 | ₩1,234 | ₩1,285 | ₩1,168 | ₩1,177 | -4.57% | 112.8만 |
|---|
| 2026.06.11 | ₩1,182 | ₩1,273 | ₩1,180 | ₩1,231 | +4.20% | 143.7만 |
|---|
| 2026.06.10 | ₩1,140 | ₩1,239 | ₩1,127 | ₩1,149 | +0.82% | 165.4만 |
|---|
| 2026.06.09 | ₩1,220 | ₩1,247 | ₩1,094 | ₩1,140 | -6.59% | 234.5만 |
|---|
| 2026.06.08 | ₩1,287 | ₩1,290 | ₩1,180 | ₩1,184 | -8.02% | 235.2만 |
|---|
| 2026.06.05 | ₩1,435 | ₩1,448 | ₩1,207 | ₩1,220 | -14.95% | 485.3만 |
|---|
| 2026.06.04 | ₩1,408 | ₩1,515 | ₩1,395 | ₩1,435 | +1.90% | 357.4만 |
|---|
| 2026.06.03 | ₩1,515 | ₩1,569 | ₩1,435 | ₩1,448 | -4.42% | 429.2만 |
|---|
| 2026.06.02 | ₩1,690 | ₩1,703 | ₩1,515 | ₩1,515 | -10.32% | 379.5만 |
|---|
| 2026.06.01 | ₩1,489 | ₩1,784 | ₩1,475 | ₩1,676 | +12.61% | 733.4만 |
|---|
| 2026.05.29 | ₩1,609 | ₩1,609 | ₩1,422 | ₩1,475 | -8.33% | 606.6만 |
|---|
| 2026.05.28 | ₩1,770 | ₩1,824 | ₩1,515 | ₩1,623 | -8.33% | 991.9만 |
|---|
| 2026.05.27 | ₩1,596 | ₩1,878 | ₩1,582 | ₩1,650 | +3.36% | 2093.5만 |
|---|
| 2026.05.26 | ₩1,542 | ₩1,663 | ₩1,515 | ₩1,542 | 0.00% | 497.4만 |
|---|
| 2026.05.22 | ₩1,529 | ₩1,596 | ₩1,462 | ₩1,515 | -0.88% | 354.1만 |
|---|
| 2026.05.21 | ₩1,325 | ₩1,609 | ₩1,314 | ₩1,596 | +20.45% | 343.9만 |
|---|
| 2026.05.20 | ₩1,281 | ₩1,381 | ₩1,242 | ₩1,334 | +4.19% | 209.4만 |
|---|
| 2026.05.19 | ₩1,300 | ₩1,304 | ₩1,220 | ₩1,242 | -4.44% | 180.7만 |
|---|
| 2026.05.18 | ₩1,395 | ₩1,422 | ₩1,287 | ₩1,341 | -3.85% | 288.7만 |
|---|
| 2026.05.15 | ₩1,422 | ₩1,459 | ₩1,355 | ₩1,408 | -0.94% | 274.6만 |
|---|
| 2026.05.14 | ₩1,502 | ₩1,596 | ₩1,381 | ₩1,542 | +2.68% | 535.3만 |
|---|
| 2026.05.13 | ₩1,155 | ₩1,435 | ₩1,153 | ₩1,355 | +17.31% | 543.9만 |
|---|
| 2026.05.12 | ₩1,180 | ₩1,200 | ₩1,129 | ₩1,172 | -0.68% | 108.1만 |
|---|
| 2026.05.11 | ₩1,100 | ₩1,269 | ₩1,086 | ₩1,202 | +9.27% | 292만 |
|---|
| 2026.05.08 | ₩1,077 | ₩1,100 | ₩1,062 | ₩1,074 | -0.25% | 55.7만 |
|---|
| 2026.05.07 | ₩1,153 | ₩1,153 | ₩1,053 | ₩1,073 | -6.98% | 98.8만 |
|---|
| 2026.05.06 | ₩1,125 | ₩1,190 | ₩1,096 | ₩1,167 | +3.69% | 108.4만 |
|---|
| 2026.05.05 | ₩1,128 | ₩1,128 | ₩1,062 | ₩1,105 | -2.02% | 60만 |
|---|
| 2026.05.04 | ₩1,147 | ₩1,180 | ₩1,112 | ₩1,124 | -1.99% | 95.1만 |
|---|
| 2026.05.01 | ₩1,147 | ₩1,153 | ₩1,096 | ₩1,127 | -1.75% | 61.3만 |
|---|
| 2026.04.30 | ₩1,010 | ₩1,167 | ₩1,006 | ₩1,147 | +13.55% | 129.7만 |
|---|
| 2026.04.29 | ₩1,033 | ₩1,059 | ₩982 | ₩1,003 | -2.86% | 51.5만 |
|---|
| 2026.04.28 | ₩1,039 | ₩1,068 | ₩1,017 | ₩1,033 | -0.65% | 76.1만 |
|---|
| 2026.04.27 | ₩1,093 | ₩1,151 | ₩1,059 | ₩1,061 | -2.94% | 125.6만 |
|---|
| 2026.04.24 | ₩1,006 | ₩1,086 | ₩1,003 | ₩1,058 | +5.20% | 76.3만 |
|---|
| 2026.04.23 | ₩1,046 | ₩1,053 | ₩979 | ₩1,003 | -4.10% | 58.4만 |
|---|
| 2026.04.22 | ₩1,086 | ₩1,102 | ₩1,019 | ₩1,046 | -3.70% | 89.4만 |
|---|
| 2026.04.21 | ₩1,109 | ₩1,167 | ₩1,047 | ₩1,069 | -3.63% | 124.1만 |
|---|
| 2026.04.20 | ₩1,100 | ₩1,124 | ₩1,085 | ₩1,093 | -0.61% | 106.8만 |
|---|
| 2026.04.17 | ₩1,140 | ₩1,207 | ₩1,120 | ₩1,120 | -1.76% | 224.4만 |
|---|
| 2026.04.16 | ₩1,101 | ₩1,113 | ₩1,047 | ₩1,090 | -0.97% | 130.5만 |
|---|
| 2026.04.15 | ₩966 | ₩1,047 | ₩966 | ₩1,047 | +8.47% | 108.1만 |
|---|
| 2026.04.14 | ₩928 | ₩991 | ₩919 | ₩940 | +1.30% | 99.9만 |
|---|
| 2026.04.13 | ₩872 | ₩912 | ₩853 | ₩900 | +3.23% | 76.3만 |
|---|
| 2026.04.10 | ₩885 | ₩925 | ₩872 | ₩872 | -1.52% | 52.3만 |
|---|
| 2026.04.09 | ₩899 | ₩912 | ₩872 | ₩872 | -2.99% | 40.9만 |
|---|
| 2026.04.08 | ₩952 | ₩966 | ₩890 | ₩899 | -5.63% | 117.1만 |
|---|
| 2026.04.07 | ₩912 | ₩912 | ₩831 | ₩831 | -8.82% | 69.3만 |
|---|
| 2026.04.06 | ₩865 | ₩924 | ₩858 | ₩913 | +5.58% | 76.3만 |
|---|
| 2026.04.02 | ₩831 | ₩885 | ₩818 | ₩858 | +3.23% | 55.1만 |
|---|
| 2026.04.01 | ₩853 | ₩899 | ₩853 | ₩858 | +0.63% | 91.6만 |
|---|
| 2026.03.31 | ₩764 | ₩838 | ₩763 | ₩818 | +7.02% | 147.5만 |
|---|
| 2026.03.30 | ₩752 | ₩783 | ₩740 | ₩744 | -1.07% | 120.3만 |
|---|
| 2026.03.27 | ₩818 | ₩818 | ₩766 | ₩781 | -4.59% | 144.4만 |
|---|
| 2026.03.26 | ₩852 | ₩872 | ₩798 | ₩817 | -4.09% | 220.2만 |
|---|
| 2026.03.25 | ₩913 | ₩943 | ₩860 | ₩866 | -5.14% | 121.7만 |
|---|
| 2026.03.24 | ₩925 | ₩959 | ₩892 | ₩912 | -1.45% | 164.6만 |
|---|
| 2026.03.23 | ₩925 | ₩948 | ₩895 | ₩925 | 0.00% | 139.4만 |
|---|
| 2026.03.20 | ₩971 | ₩1,003 | ₩882 | ₩916 | -5.66% | 266.6만 |
|---|
| 2026.03.19 | ₩1,019 | ₩1,019 | ₩968 | ₩979 | -3.95% | 148.9만 |
|---|
| 2026.03.18 | ₩1,039 | ₩1,065 | ₩1,019 | ₩1,019 | -1.94% | 96만 |
|---|
| 2026.03.17 | ₩1,066 | ₩1,097 | ₩1,035 | ₩1,046 | -1.89% | 80.6만 |
|---|
| 2026.03.16 | ₩1,043 | ₩1,100 | ₩1,033 | ₩1,046 | +0.26% | 126.4만 |
|---|
| 2026.03.13 | ₩1,066 | ₩1,100 | ₩1,017 | ₩1,017 | -4.65% | 130.4만 |
|---|
| 2026.03.12 | ₩1,108 | ₩1,113 | ₩1,046 | ₩1,046 | -5.57% | 125.8만 |
|---|
| 2026.03.11 | ₩1,100 | ₩1,167 | ₩1,093 | ₩1,114 | +1.34% | 113.2만 |
|---|
| 2026.03.10 | ₩1,086 | ₩1,164 | ₩1,073 | ₩1,073 | -1.23% | 291.7만 |
|---|
| 2026.03.09 | ₩1,054 | ₩1,093 | ₩1,037 | ₩1,085 | +2.93% | 159.7만 |
|---|
| 2026.03.06 | ₩1,090 | ₩1,113 | ₩1,046 | ₩1,046 | -4.06% | 143.3만 |
|---|
| 2026.03.05 | ₩1,127 | ₩1,183 | ₩1,089 | ₩1,109 | -1.55% | 156만 |
|---|
| 2026.03.04 | ₩1,100 | ₩1,139 | ₩1,042 | ₩1,120 | +1.83% | 247.5만 |
|---|
| 2026.03.03 | ₩1,074 | ₩1,104 | ₩1,014 | ₩1,073 | -0.12% | 340.8만 |
|---|
| 2026.03.02 | ₩1,100 | ₩1,199 | ₩1,076 | ₩1,076 | -2.20% | 350.5만 |
|---|
| 2026.02.27 | ₩1,250 | ₩1,262 | ₩1,059 | ₩1,102 | -11.80% | 934.8만 |
|---|
| 2026.02.26 | ₩1,281 | ₩1,293 | ₩1,180 | ₩1,250 | -2.41% | 479.3만 |
|---|
| 2026.02.25 | ₩1,368 | ₩1,529 | ₩1,318 | ₩1,381 | +0.98% | 540.5만 |
|---|
| 2026.02.24 | ₩1,381 | ₩1,395 | ₩1,341 | ₩1,355 | -1.94% | 290.4만 |
|---|
| 2026.02.23 | ₩1,509 | ₩1,515 | ₩1,381 | ₩1,422 | -5.78% | 270.7만 |
|---|
| 2026.02.20 | ₩1,502 | ₩1,582 | ₩1,502 | ₩1,529 | +1.79% | 165.2만 |
|---|
| 2026.02.19 | ₩1,475 | ₩1,556 | ₩1,462 | ₩1,489 | +0.91% | 149.3만 |
|---|
| 2026.02.18 | ₩1,462 | ₩1,542 | ₩1,462 | ₩1,462 | 0.00% | 83.5만 |
|---|
| 2026.02.17 | ₩1,489 | ₩1,502 | ₩1,422 | ₩1,448 | -2.70% | 102.2만 |
|---|
| 2026.02.13 | ₩1,462 | ₩1,542 | ₩1,454 | ₩1,489 | +1.83% | 126.4만 |
|---|
| 2026.02.12 | ₩1,542 | ₩1,556 | ₩1,424 | ₩1,448 | -6.09% | 229.3만 |
|---|
| 2026.02.11 | ₩1,582 | ₩1,596 | ₩1,489 | ₩1,529 | -3.39% | 141.8만 |
|---|
| 2026.02.10 | ₩1,596 | ₩1,623 | ₩1,542 | ₩1,542 | -3.36% | 138.4만 |
|---|
| 2026.02.09 | ₩1,596 | ₩1,620 | ₩1,542 | ₩1,596 | 0.00% | 187.6만 |
|---|
| 2026.02.06 | ₩1,462 | ₩1,636 | ₩1,442 | ₩1,609 | +10.09% | 335만 |
|---|
| 2026.02.05 | ₩1,448 | ₩1,469 | ₩1,381 | ₩1,395 | -3.70% | 360만 |
|---|
| 2026.02.04 | ₩1,582 | ₩1,589 | ₩1,415 | ₩1,489 | -5.93% | 535.2만 |
|---|
| 2026.02.03 | ₩1,690 | ₩1,703 | ₩1,502 | ₩1,569 | -7.14% | 432.8만 |
|---|
| 2026.02.02 | ₩1,636 | ₩1,676 | ₩1,582 | ₩1,636 | 0.00% | 325.7만 |
|---|
| 2026.01.30 | ₩1,703 | ₩1,797 | ₩1,623 | ₩1,650 | -3.15% | 379.2만 |
|---|
| 2026.01.29 | ₩1,824 | ₩1,878 | ₩1,730 | ₩1,743 | -4.41% | 479.1만 |
|---|
| 2026.01.28 | ₩1,998 | ₩1,998 | ₩1,797 | ₩1,824 | -8.72% | 690.2만 |
|---|
| 2026.01.27 | ₩1,918 | ₩2,052 | ₩1,824 | ₩1,945 | +1.40% | 839만 |
|---|
| 2026.01.26 | ₩1,992 | ₩2,059 | ₩1,810 | ₩1,891 | -5.05% | 1113.6만 |
|---|
| 2026.01.23 | ₩2,401 | ₩2,461 | ₩2,146 | ₩2,280 | -5.03% | 1339.6만 |
|---|
| 2026.01.22 | ₩1,857 | ₩2,595 | ₩1,824 | ₩2,454 | +32.13% | 2218.8만 |
|---|
| 2026.01.21 | ₩1,596 | ₩1,810 | ₩1,596 | ₩1,770 | +10.92% | 850.7만 |
|---|
| 2026.01.20 | ₩1,489 | ₩1,623 | ₩1,489 | ₩1,582 | +6.31% | 444.8만 |
|---|
| 2026.01.16 | ₩1,636 | ₩1,676 | ₩1,489 | ₩1,529 | -6.56% | 655.5만 |
|---|
| 2026.01.15 | ₩1,784 | ₩1,790 | ₩1,582 | ₩1,596 | -10.53% | 436.7만 |
|---|
| 2026.01.14 | ₩1,696 | ₩1,743 | ₩1,650 | ₩1,730 | +1.98% | 225.5만 |
|---|
| 2026.01.13 | ₩1,837 | ₩1,857 | ₩1,676 | ₩1,676 | -8.76% | 486.4만 |
|---|
| 2026.01.12 | ₩1,824 | ₩1,891 | ₩1,717 | ₩1,837 | +0.74% | 486.1만 |
|---|
| 2026.01.09 | ₩1,717 | ₩1,864 | ₩1,663 | ₩1,824 | +6.25% | 659.5만 |
|---|
| 2026.01.08 | ₩1,582 | ₩1,717 | ₩1,556 | ₩1,703 | +7.63% | 494.1만 |
|---|
| 2026.01.07 | ₩1,663 | ₩1,717 | ₩1,596 | ₩1,609 | -3.23% | 660.3만 |
|---|
| 2026.01.06 | ₩1,958 | ₩1,985 | ₩1,629 | ₩1,663 | -15.07% | 1882.7만 |
|---|
| 2026.01.05 | ₩1,851 | ₩1,878 | ₩1,717 | ₩1,743 | -5.80% | 2517만 |
|---|
| 2026.01.02 | ₩1,650 | ₩1,650 | ₩1,556 | ₩1,609 | -2.44% | 311.4만 |
|---|
| 2025.12.31 | ₩1,489 | ₩1,636 | ₩1,489 | ₩1,582 | +6.31% | 393.7만 |
|---|
| 2025.12.30 | ₩1,582 | ₩1,596 | ₩1,489 | ₩1,489 | -5.93% | 283만 |
|---|
| 2025.12.29 | ₩1,502 | ₩1,703 | ₩1,489 | ₩1,515 | +0.89% | 732.2만 |
|---|
| 2025.12.26 | ₩1,422 | ₩1,422 | ₩1,341 | ₩1,381 | -2.83% | 234.4만 |
|---|
| 2025.12.24 | ₩1,435 | ₩1,448 | ₩1,341 | ₩1,422 | -0.93% | 215.2만 |
|---|
| 2025.12.23 | ₩1,529 | ₩1,529 | ₩1,368 | ₩1,428 | -6.58% | 420.8만 |
|---|
| 2025.12.22 | ₩1,636 | ₩1,663 | ₩1,529 | ₩1,542 | -5.74% | 196.6만 |
|---|
| 2025.12.19 | ₩1,556 | ₩1,591 | ₩1,529 | ₩1,582 | +1.72% | 183.4만 |
|---|
| 2025.12.18 | ₩1,542 | ₩1,589 | ₩1,536 | ₩1,542 | 0.00% | 207.1만 |
|---|
| 2025.12.17 | ₩1,582 | ₩1,609 | ₩1,502 | ₩1,515 | -4.24% | 173.7만 |
|---|
| 2025.12.16 | ₩1,623 | ₩1,663 | ₩1,542 | ₩1,582 | -2.48% | 137.5만 |
|---|
| 2025.12.15 | ₩1,676 | ₩1,690 | ₩1,542 | ₩1,623 | -3.20% | 294.7만 |
|---|
| 2025.12.12 | ₩1,770 | ₩1,784 | ₩1,623 | ₩1,650 | -6.82% | 383.9만 |
|---|
| 2025.12.11 | ₩1,864 | ₩1,888 | ₩1,743 | ₩1,770 | -5.04% | 242.5만 |
|---|
| 2025.12.10 | ₩1,918 | ₩1,931 | ₩1,837 | ₩1,891 | -1.40% | 218만 |
|---|
| 2025.12.09 | ₩1,837 | ₩2,025 | ₩1,810 | ₩1,971 | +7.30% | 192.5만 |
|---|
| 2025.12.08 | ₩2,038 | ₩2,045 | ₩1,864 | ₩1,878 | -7.89% | 217.9만 |
|---|
| 2025.12.05 | ₩2,146 | ₩2,199 | ₩2,025 | ₩2,038 | -5.00% | 229.5만 |
|---|
| 2025.12.04 | ₩2,146 | ₩2,213 | ₩2,079 | ₩2,173 | +1.25% | 538.3만 |
|---|
| 2025.12.03 | ₩1,958 | ₩2,132 | ₩1,857 | ₩2,106 | +7.53% | 736.5만 |
|---|
| 2025.12.02 | ₩1,851 | ₩1,924 | ₩1,837 | ₩1,837 | -0.72% | 112.6만 |
|---|
| 2025.12.01 | ₩1,904 | ₩1,926 | ₩1,837 | ₩1,837 | -3.52% | 124만 |
|---|
| 2025.11.28 | ₩1,945 | ₩1,998 | ₩1,931 | ₩1,971 | +1.38% | 63.7만 |
|---|
| 2025.11.26 | ₩1,878 | ₩1,958 | ₩1,851 | ₩1,918 | +2.14% | 124.9만 |
|---|
| 2025.11.25 | ₩1,878 | ₩1,931 | ₩1,797 | ₩1,891 | +0.71% | 140.8만 |
|---|
| 2025.11.24 | ₩1,757 | ₩1,918 | ₩1,690 | ₩1,904 | +8.40% | 163.8만 |
|---|
| 2025.11.21 | ₩1,690 | ₩1,804 | ₩1,664 | ₩1,757 | +3.97% | 152.2만 |
|---|
| 2025.11.20 | ₩1,797 | ₩1,824 | ₩1,650 | ₩1,730 | -3.73% | 398.5만 |
|---|
| 2025.11.19 | ₩1,757 | ₩1,810 | ₩1,663 | ₩1,743 | -0.76% | 159.6만 |
|---|
| 2025.11.18 | ₩1,703 | ₩1,757 | ₩1,636 | ₩1,717 | +0.79% | 181.2만 |
|---|
| 2025.11.17 | ₩1,824 | ₩1,918 | ₩1,717 | ₩1,743 | -4.41% | 267.3만 |
|---|
| 2025.11.14 | ₩1,851 | ₩2,005 | ₩1,851 | ₩1,945 | +5.07% | 226.2만 |
|---|
| 2025.11.13 | ₩2,146 | ₩2,166 | ₩1,958 | ₩2,025 | -5.63% | 191.4만 |
|---|
| 2025.11.12 | ₩2,199 | ₩2,233 | ₩2,085 | ₩2,186 | -0.61% | 146.6만 |
|---|
| 2025.11.11 | ₩2,173 | ₩2,186 | ₩2,106 | ₩2,173 | 0.00% | 121.8만 |
|---|
| 2025.11.10 | ₩2,320 | ₩2,334 | ₩2,173 | ₩2,226 | -4.05% | 123만 |
|---|
| 2025.11.07 | ₩2,079 | ₩2,226 | ₩2,032 | ₩2,186 | +5.16% | 168.4만 |
|---|
| 2025.11.06 | ₩2,307 | ₩2,347 | ₩2,146 | ₩2,173 | -5.81% | 188.8만 |
|---|
| 2025.11.05 | ₩2,266 | ₩2,360 | ₩2,240 | ₩2,347 | +3.55% | 123.6만 |
|---|
| 2025.11.04 | ₩2,280 | ₩2,387 | ₩2,213 | ₩2,226 | -2.35% | 234.8만 |
|---|
| 2025.11.03 | ₩2,682 | ₩2,682 | ₩2,360 | ₩2,414 | -10.00% | 248.8만 |
|---|
| 2025.10.31 | ₩2,575 | ₩2,655 | ₩2,521 | ₩2,629 | +2.08% | 119.3만 |
|---|
| 2025.10.30 | ₩2,521 | ₩2,588 | ₩2,481 | ₩2,508 | -0.53% | 150.6만 |
|---|
| 2025.10.29 | ₩2,669 | ₩2,682 | ₩2,548 | ₩2,588 | -3.02% | 167.7만 |
|---|
| 2025.10.28 | ₩2,736 | ₩2,749 | ₩2,548 | ₩2,588 | -5.39% | 254.2만 |
|---|
| 2025.10.27 | ₩2,830 | ₩2,877 | ₩2,709 | ₩2,736 | -3.32% | 261.1만 |
|---|
| 2025.10.24 | ₩2,776 | ₩2,830 | ₩2,629 | ₩2,696 | -2.90% | 223.3만 |
|---|
| 2025.10.23 | ₩2,588 | ₩2,709 | ₩2,535 | ₩2,602 | +0.52% | 190.3만 |
|---|
| 2025.10.22 | ₩2,568 | ₩2,615 | ₩2,414 | ₩2,535 | -1.31% | 480.5만 |
|---|
| 2025.10.21 | ₩2,883 | ₩2,937 | ₩2,642 | ₩2,669 | -7.44% | 370.5만 |
|---|
| 2025.10.20 | ₩2,991 | ₩3,017 | ₩2,843 | ₩2,897 | -3.14% | 345.1만 |
|---|
| 2025.10.17 | ₩2,950 | ₩3,044 | ₩2,883 | ₩2,924 | -0.91% | 284.4만 |
|---|
| 2025.10.16 | ₩3,473 | ₩3,487 | ₩3,004 | ₩3,031 | -12.74% | 520.4만 |
|---|
| 2025.10.15 | ₩3,661 | ₩3,661 | ₩3,205 | ₩3,353 | -8.42% | 621.5만 |
|---|
| 2025.10.14 | ₩3,071 | ₩3,608 | ₩2,910 | ₩3,541 | +15.28% | 736.2만 |
|---|
| 2025.10.13 | ₩3,125 | ₩3,178 | ₩2,952 | ₩3,165 | +1.29% | 453.3만 |
|---|
| 2025.10.10 | ₩3,380 | ₩3,424 | ₩2,950 | ₩2,950 | -12.70% | 902.2만 |
|---|