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 | ₩757 | ₩804 | ₩697 | ₩737 | -2.65% | 153만 |
| 2026.10.08 | ₩804 | ₩804 | ₩746 | ₩758 | -5.67% | 150.5만 |
| 2026.10.07 | ₩776 | ₩804 | ₩775 | ₩793 | +2.25% | 138.5만 |
| 2026.10.06 | ₩791 | ₩820 | ₩779 | ₩801 | +1.36% | 113.2만 |
| 2026.10.05 | ₩835 | ₩835 | ₩779 | ₩792 | -5.14% | 179.6만 |
| 2026.10.02 | ₩817 | ₩842 | ₩805 | ₩821 | +0.49% | 101.4만 |
| 2026.10.01 | ₩831 | ₩847 | ₩792 | ₩793 | -4.52% | 136.7만 |
| 2026.09.30 | ₩817 | ₩836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩831 |
| +1.64% |
| 62만 |
| 2026.09.29 | ₩827 | ₩840 | ₩784 | ₩815 | -1.46% | 131.3만 |
|---|
| 2026.09.28 | ₩871 | ₩871 | ₩804 | ₩804 | -7.69% | 130.9만 |
|---|
| 2026.09.25 | ₩866 | ₩868 | ₩804 | ₩851 | -1.70% | 389.9만 |
|---|
| 2026.09.24 | ₩896 | ₩923 | ₩871 | ₩903 | +0.75% | 81.1만 |
|---|
| 2026.09.23 | ₩929 | ₩935 | ₩895 | ₩900 | -3.03% | 99.6만 |
|---|
| 2026.09.22 | ₩918 | ₩955 | ₩898 | ₩922 | +0.44% | 134.7만 |
|---|
| 2026.09.21 | ₩900 | ₩923 | ₩898 | ₩921 | +2.23% | 77.2만 |
|---|
| 2026.09.18 | ₩898 | ₩931 | ₩878 | ₩898 | 0.00% | 99.6만 |
|---|
| 2026.09.17 | ₩911 | ₩938 | ₩898 | ₩898 | -1.47% | 99.8만 |
|---|
| 2026.09.16 | ₩953 | ₩955 | ₩862 | ₩894 | -6.19% | 174.1만 |
|---|
| 2026.09.15 | ₩978 | ₩990 | ₩915 | ₩927 | -5.21% | 128.9만 |
|---|
| 2026.09.14 | ₩1,063 | ₩1,084 | ₩976 | ₩990 | -6.81% | 174.6만 |
|---|
| 2026.09.11 | ₩1,045 | ₩1,099 | ₩1,018 | ₩1,051 | +0.51% | 148.4만 |
|---|
| 2026.09.10 | ₩1,064 | ₩1,108 | ₩992 | ₩1,017 | -4.41% | 323만 |
|---|
| 2026.09.09 | ₩1,034 | ₩1,219 | ₩1,024 | ₩1,064 | +2.85% | 1479.2만 |
|---|
| 2026.09.08 | ₩1,107 | ₩1,136 | ₩973 | ₩996 | -10.05% | 1억 |
|---|
| 2026.09.04 | ₩836 | ₩858 | ₩836 | ₩852 | +1.92% | 42만 |
|---|
| 2026.09.03 | ₩872 | ₩872 | ₩835 | ₩838 | -3.99% | 63.7만 |
|---|
| 2026.09.02 | ₩864 | ₩874 | ₩844 | ₩844 | -2.33% | 54.1만 |
|---|
| 2026.09.01 | ₩871 | ₩878 | ₩846 | ₩863 | -0.92% | 61.1만 |
|---|
| 2026.08.31 | ₩847 | ₩888 | ₩844 | ₩875 | +3.32% | 54.5만 |
|---|
| 2026.08.28 | ₩884 | ₩907 | ₩859 | ₩879 | -0.61% | 53.5만 |
|---|
| 2026.08.27 | ₩895 | ₩913 | ₩886 | ₩892 | -0.30% | 71.8만 |
|---|
| 2026.08.26 | ₩937 | ₩937 | ₩882 | ₩898 | -4.15% | 78.8만 |
|---|
| 2026.08.25 | ₩911 | ₩958 | ₩911 | ₩938 | +2.94% | 104만 |
|---|
| 2026.08.24 | ₩938 | ₩957 | ₩887 | ₩907 | -3.29% | 113.2만 |
|---|
| 2026.08.21 | ₩1,025 | ₩1,045 | ₩953 | ₩958 | -6.54% | 71.2만 |
|---|
| 2026.08.20 | ₩1,020 | ₩1,064 | ₩998 | ₩1,004 | -1.58% | 65.7만 |
|---|
| 2026.08.19 | ₩1,059 | ₩1,059 | ₩1,018 | ₩1,037 | -2.03% | 65.2만 |
|---|
| 2026.08.18 | ₩1,073 | ₩1,120 | ₩1,052 | ₩1,091 | +1.62% | 93.4만 |
|---|
| 2026.08.17 | ₩1,065 | ₩1,131 | ₩1,043 | ₩1,089 | +2.26% | 96.7만 |
|---|
| 2026.08.14 | ₩992 | ₩1,084 | ₩974 | ₩1,068 | +7.70% | 163.1만 |
|---|
| 2026.08.13 | ₩1,005 | ₩1,037 | ₩980 | ₩1,029 | +2.40% | 115.9만 |
|---|
| 2026.08.12 | ₩1,025 | ₩1,032 | ₩985 | ₩1,005 | -1.96% | 78.1만 |
|---|
| 2026.08.11 | ₩978 | ₩1,028 | ₩977 | ₩1,013 | +3.56% | 64.8만 |
|---|
| 2026.08.10 | ₩1,017 | ₩1,018 | ₩958 | ₩981 | -3.56% | 75.6만 |
|---|
| 2026.08.07 | ₩1,014 | ₩1,045 | ₩992 | ₩1,029 | +1.45% | 72.8만 |
|---|
| 2026.08.06 | ₩938 | ₩1,041 | ₩935 | ₩1,014 | +8.14% | 128.2만 |
|---|
| 2026.08.05 | ₩986 | ₩992 | ₩938 | ₩946 | -4.08% | 79.4만 |
|---|
| 2026.08.04 | ₩963 | ₩1,004 | ₩963 | ₩977 | +1.39% | 86.6만 |
|---|
| 2026.08.03 | ₩896 | ₩978 | ₩884 | ₩945 | +5.38% | 150.5만 |
|---|
| 2026.07.31 | ₩831 | ₩896 | ₩779 | ₩878 | +5.65% | 242.1만 |
|---|
| 2026.07.30 | ₩815 | ₩835 | ₩803 | ₩804 | -1.32% | 147만 |
|---|
| 2026.07.29 | ₩870 | ₩871 | ₩792 | ₩801 | -7.86% | 171.3만 |
|---|
| 2026.07.28 | ₩915 | ₩925 | ₩820 | ₩868 | -5.12% | 227.6만 |
|---|
| 2026.07.27 | ₩918 | ₩951 | ₩898 | ₩914 | -0.44% | 62.1만 |
|---|
| 2026.07.24 | ₩965 | ₩965 | ₩898 | ₩909 | -5.83% | 72.8만 |
|---|
| 2026.07.23 | ₩992 | ₩1,005 | ₩938 | ₩951 | -4.05% | 61.5만 |
|---|
| 2026.07.22 | ₩1,032 | ₩1,043 | ₩982 | ₩993 | -3.77% | 56.5만 |
|---|
| 2026.07.21 | ₩1,026 | ₩1,055 | ₩1,005 | ₩1,044 | +1.70% | 56.1만 |
|---|
| 2026.07.20 | ₩965 | ₩1,014 | ₩951 | ₩997 | +3.33% | 55.8만 |
|---|
| 2026.07.17 | ₩953 | ₩1,009 | ₩911 | ₩973 | +2.11% | 106.7만 |
|---|
| 2026.07.16 | ₩1,063 | ₩1,104 | ₩992 | ₩1,001 | -5.80% | 134.2만 |
|---|
| 2026.07.15 | ₩1,152 | ₩1,159 | ₩1,045 | ₩1,071 | -7.09% | 192만 |
|---|
| 2026.07.14 | ₩992 | ₩1,222 | ₩986 | ₩1,171 | +18.11% | 1080만 |
|---|
| 2026.07.13 | ₩951 | ₩951 | ₩902 | ₩922 | -3.10% | 84.3만 |
|---|
| 2026.07.10 | ₩967 | ₩1,004 | ₩951 | ₩955 | -1.25% | 60.6만 |
|---|
| 2026.07.09 | ₩972 | ₩1,000 | ₩951 | ₩988 | +1.66% | 50.3만 |
|---|
| 2026.07.08 | ₩946 | ₩973 | ₩929 | ₩953 | +0.71% | 38.6만 |
|---|
| 2026.07.07 | ₩1,018 | ₩1,045 | ₩938 | ₩946 | -7.11% | 117.7만 |
|---|
| 2026.07.06 | ₩1,072 | ₩1,143 | ₩1,051 | ₩1,053 | -1.75% | 136.2만 |
|---|
| 2026.07.02 | ₩1,103 | ₩1,152 | ₩989 | ₩1,051 | -4.74% | 274.1만 |
|---|
| 2026.07.01 | ₩1,131 | ₩1,206 | ₩1,059 | ₩1,124 | -0.59% | 287.7만 |
|---|
| 2026.06.30 | ₩1,005 | ₩1,126 | ₩978 | ₩1,112 | +10.67% | 536.7만 |
|---|
| 2026.06.29 | ₩925 | ₩1,009 | ₩925 | ₩1,001 | +8.26% | 243.1만 |
|---|
| 2026.06.26 | ₩858 | ₩922 | ₩858 | ₩880 | +2.66% | 108.7만 |
|---|
| 2026.06.25 | ₩894 | ₩914 | ₩846 | ₩871 | -2.55% | 157.1만 |
|---|
| 2026.06.24 | ₩951 | ₩961 | ₩874 | ₩879 | -7.61% | 180.5만 |
|---|
| 2026.06.23 | ₩930 | ₩978 | ₩909 | ₩950 | +2.16% | 227.9만 |
|---|
| 2026.06.22 | ₩1,112 | ₩1,116 | ₩938 | ₩959 | -13.73% | 350.7만 |
|---|
| 2026.06.18 | ₩1,126 | ₩1,143 | ₩1,073 | ₩1,101 | -2.14% | 132.1만 |
|---|
| 2026.06.17 | ₩1,127 | ₩1,193 | ₩1,112 | ₩1,127 | 0.00% | 88.1만 |
|---|
| 2026.06.16 | ₩1,207 | ₩1,233 | ₩1,139 | ₩1,139 | -5.66% | 129.7만 |
|---|
| 2026.06.15 | ₩1,246 | ₩1,286 | ₩1,186 | ₩1,186 | -4.84% | 97.1만 |
|---|
| 2026.06.12 | ₩1,233 | ₩1,284 | ₩1,167 | ₩1,177 | -4.57% | 112.8만 |
|---|
| 2026.06.11 | ₩1,181 | ₩1,272 | ₩1,179 | ₩1,230 | +4.20% | 143.7만 |
|---|
| 2026.06.10 | ₩1,139 | ₩1,238 | ₩1,126 | ₩1,148 | +0.82% | 165.4만 |
|---|
| 2026.06.09 | ₩1,219 | ₩1,246 | ₩1,093 | ₩1,139 | -6.59% | 234.5만 |
|---|
| 2026.06.08 | ₩1,286 | ₩1,289 | ₩1,179 | ₩1,183 | -8.02% | 235.2만 |
|---|
| 2026.06.05 | ₩1,434 | ₩1,447 | ₩1,206 | ₩1,219 | -14.95% | 485.3만 |
|---|
| 2026.06.04 | ₩1,407 | ₩1,514 | ₩1,394 | ₩1,434 | +1.90% | 357.4만 |
|---|
| 2026.06.03 | ₩1,514 | ₩1,568 | ₩1,434 | ₩1,447 | -4.42% | 429.2만 |
|---|
| 2026.06.02 | ₩1,688 | ₩1,702 | ₩1,514 | ₩1,514 | -10.32% | 379.5만 |
|---|
| 2026.06.01 | ₩1,487 | ₩1,782 | ₩1,474 | ₩1,675 | +12.61% | 733.4만 |
|---|
| 2026.05.29 | ₩1,608 | ₩1,608 | ₩1,420 | ₩1,474 | -8.33% | 606.6만 |
|---|
| 2026.05.28 | ₩1,769 | ₩1,822 | ₩1,514 | ₩1,621 | -8.33% | 991.9만 |
|---|
| 2026.05.27 | ₩1,595 | ₩1,876 | ₩1,581 | ₩1,648 | +3.36% | 2093.5만 |
|---|
| 2026.05.26 | ₩1,541 | ₩1,662 | ₩1,514 | ₩1,541 | 0.00% | 497.4만 |
|---|
| 2026.05.22 | ₩1,528 | ₩1,595 | ₩1,461 | ₩1,514 | -0.88% | 354.1만 |
|---|
| 2026.05.21 | ₩1,324 | ₩1,608 | ₩1,313 | ₩1,595 | +20.45% | 343.9만 |
|---|
| 2026.05.20 | ₩1,280 | ₩1,380 | ₩1,241 | ₩1,333 | +4.19% | 209.4만 |
|---|
| 2026.05.19 | ₩1,298 | ₩1,302 | ₩1,219 | ₩1,241 | -4.44% | 180.7만 |
|---|
| 2026.05.18 | ₩1,394 | ₩1,420 | ₩1,286 | ₩1,340 | -3.85% | 288.7만 |
|---|
| 2026.05.15 | ₩1,420 | ₩1,458 | ₩1,353 | ₩1,407 | -0.94% | 274.6만 |
|---|
| 2026.05.14 | ₩1,501 | ₩1,595 | ₩1,380 | ₩1,541 | +2.68% | 535.3만 |
|---|
| 2026.05.13 | ₩1,154 | ₩1,434 | ₩1,152 | ₩1,353 | +17.31% | 543.9만 |
|---|
| 2026.05.12 | ₩1,179 | ₩1,199 | ₩1,128 | ₩1,171 | -0.68% | 108.1만 |
|---|
| 2026.05.11 | ₩1,099 | ₩1,268 | ₩1,085 | ₩1,201 | +9.27% | 292만 |
|---|
| 2026.05.08 | ₩1,076 | ₩1,099 | ₩1,061 | ₩1,073 | -0.25% | 55.7만 |
|---|
| 2026.05.07 | ₩1,152 | ₩1,152 | ₩1,052 | ₩1,072 | -6.98% | 98.8만 |
|---|
| 2026.05.06 | ₩1,124 | ₩1,189 | ₩1,095 | ₩1,166 | +3.69% | 108.4만 |
|---|
| 2026.05.05 | ₩1,127 | ₩1,127 | ₩1,061 | ₩1,104 | -2.02% | 60만 |
|---|
| 2026.05.04 | ₩1,146 | ₩1,179 | ₩1,111 | ₩1,123 | -1.99% | 95.1만 |
|---|
| 2026.05.01 | ₩1,146 | ₩1,152 | ₩1,095 | ₩1,126 | -1.75% | 61.3만 |
|---|
| 2026.04.30 | ₩1,009 | ₩1,166 | ₩1,005 | ₩1,146 | +13.55% | 129.7만 |
|---|
| 2026.04.29 | ₩1,032 | ₩1,059 | ₩981 | ₩1,002 | -2.86% | 51.5만 |
|---|
| 2026.04.28 | ₩1,039 | ₩1,067 | ₩1,016 | ₩1,032 | -0.65% | 76.1만 |
|---|
| 2026.04.27 | ₩1,092 | ₩1,150 | ₩1,059 | ₩1,060 | -2.94% | 125.6만 |
|---|
| 2026.04.24 | ₩1,005 | ₩1,085 | ₩1,002 | ₩1,057 | +5.20% | 76.3만 |
|---|
| 2026.04.23 | ₩1,045 | ₩1,052 | ₩978 | ₩1,002 | -4.10% | 58.4만 |
|---|
| 2026.04.22 | ₩1,085 | ₩1,101 | ₩1,018 | ₩1,045 | -3.70% | 89.4만 |
|---|
| 2026.04.21 | ₩1,108 | ₩1,166 | ₩1,047 | ₩1,068 | -3.63% | 124.1만 |
|---|
| 2026.04.20 | ₩1,099 | ₩1,123 | ₩1,084 | ₩1,092 | -0.61% | 106.8만 |
|---|
| 2026.04.17 | ₩1,139 | ₩1,206 | ₩1,119 | ₩1,119 | -1.76% | 224.4만 |
|---|
| 2026.04.16 | ₩1,100 | ₩1,112 | ₩1,047 | ₩1,089 | -0.97% | 130.5만 |
|---|
| 2026.04.15 | ₩965 | ₩1,047 | ₩965 | ₩1,047 | +8.47% | 108.1만 |
|---|
| 2026.04.14 | ₩927 | ₩990 | ₩918 | ₩939 | +1.30% | 99.9만 |
|---|
| 2026.04.13 | ₩871 | ₩911 | ₩852 | ₩899 | +3.23% | 76.3만 |
|---|
| 2026.04.10 | ₩884 | ₩925 | ₩871 | ₩871 | -1.52% | 52.3만 |
|---|
| 2026.04.09 | ₩898 | ₩911 | ₩871 | ₩871 | -2.99% | 40.9만 |
|---|
| 2026.04.08 | ₩951 | ₩965 | ₩890 | ₩898 | -5.63% | 117.1만 |
|---|
| 2026.04.07 | ₩911 | ₩911 | ₩831 | ₩831 | -8.82% | 69.3만 |
|---|
| 2026.04.06 | ₩864 | ₩923 | ₩858 | ₩913 | +5.58% | 76.3만 |
|---|
| 2026.04.02 | ₩831 | ₩884 | ₩817 | ₩858 | +3.23% | 55.1만 |
|---|
| 2026.04.01 | ₩852 | ₩898 | ₩852 | ₩858 | +0.63% | 91.6만 |
|---|
| 2026.03.31 | ₩764 | ₩838 | ₩762 | ₩817 | +7.02% | 147.5만 |
|---|
| 2026.03.30 | ₩752 | ₩783 | ₩740 | ₩744 | -1.07% | 120.3만 |
|---|
| 2026.03.27 | ₩817 | ₩817 | ₩765 | ₩780 | -4.59% | 144.4만 |
|---|
| 2026.03.26 | ₩851 | ₩871 | ₩797 | ₩816 | -4.09% | 220.2만 |
|---|
| 2026.03.25 | ₩913 | ₩942 | ₩859 | ₩866 | -5.14% | 121.7만 |
|---|
| 2026.03.24 | ₩925 | ₩958 | ₩891 | ₩911 | -1.45% | 164.6만 |
|---|
| 2026.03.23 | ₩925 | ₩947 | ₩894 | ₩925 | 0.00% | 139.4만 |
|---|
| 2026.03.20 | ₩970 | ₩1,002 | ₩882 | ₩915 | -5.66% | 266.6만 |
|---|
| 2026.03.19 | ₩1,018 | ₩1,018 | ₩967 | ₩978 | -3.95% | 148.9만 |
|---|
| 2026.03.18 | ₩1,039 | ₩1,064 | ₩1,018 | ₩1,018 | -1.94% | 96만 |
|---|
| 2026.03.17 | ₩1,065 | ₩1,096 | ₩1,034 | ₩1,045 | -1.89% | 80.6만 |
|---|
| 2026.03.16 | ₩1,043 | ₩1,099 | ₩1,032 | ₩1,045 | +0.26% | 126.4만 |
|---|
| 2026.03.13 | ₩1,065 | ₩1,099 | ₩1,016 | ₩1,016 | -4.65% | 130.4만 |
|---|
| 2026.03.12 | ₩1,107 | ₩1,112 | ₩1,045 | ₩1,045 | -5.57% | 125.8만 |
|---|
| 2026.03.11 | ₩1,099 | ₩1,166 | ₩1,092 | ₩1,114 | +1.34% | 113.2만 |
|---|
| 2026.03.10 | ₩1,085 | ₩1,163 | ₩1,072 | ₩1,072 | -1.23% | 291.7만 |
|---|
| 2026.03.09 | ₩1,053 | ₩1,092 | ₩1,036 | ₩1,084 | +2.93% | 159.7만 |
|---|
| 2026.03.06 | ₩1,089 | ₩1,112 | ₩1,045 | ₩1,045 | -4.06% | 143.3만 |
|---|
| 2026.03.05 | ₩1,126 | ₩1,182 | ₩1,088 | ₩1,108 | -1.55% | 156만 |
|---|
| 2026.03.04 | ₩1,099 | ₩1,138 | ₩1,041 | ₩1,119 | +1.83% | 247.5만 |
|---|
| 2026.03.03 | ₩1,073 | ₩1,103 | ₩1,013 | ₩1,072 | -0.12% | 340.8만 |
|---|
| 2026.03.02 | ₩1,099 | ₩1,198 | ₩1,075 | ₩1,075 | -2.20% | 350.5만 |
|---|
| 2026.02.27 | ₩1,249 | ₩1,261 | ₩1,059 | ₩1,101 | -11.80% | 934.8만 |
|---|
| 2026.02.26 | ₩1,280 | ₩1,292 | ₩1,179 | ₩1,249 | -2.41% | 479.3만 |
|---|
| 2026.02.25 | ₩1,367 | ₩1,528 | ₩1,317 | ₩1,380 | +0.98% | 540.5만 |
|---|
| 2026.02.24 | ₩1,380 | ₩1,394 | ₩1,340 | ₩1,353 | -1.94% | 290.4만 |
|---|
| 2026.02.23 | ₩1,508 | ₩1,514 | ₩1,380 | ₩1,420 | -5.78% | 270.7만 |
|---|
| 2026.02.20 | ₩1,501 | ₩1,581 | ₩1,501 | ₩1,528 | +1.79% | 165.2만 |
|---|
| 2026.02.19 | ₩1,474 | ₩1,554 | ₩1,461 | ₩1,487 | +0.91% | 149.3만 |
|---|
| 2026.02.18 | ₩1,461 | ₩1,541 | ₩1,461 | ₩1,461 | 0.00% | 83.5만 |
|---|
| 2026.02.17 | ₩1,487 | ₩1,501 | ₩1,420 | ₩1,447 | -2.70% | 102.2만 |
|---|
| 2026.02.13 | ₩1,461 | ₩1,541 | ₩1,453 | ₩1,487 | +1.83% | 126.4만 |
|---|
| 2026.02.12 | ₩1,541 | ₩1,554 | ₩1,423 | ₩1,447 | -6.09% | 229.3만 |
|---|
| 2026.02.11 | ₩1,581 | ₩1,595 | ₩1,487 | ₩1,528 | -3.39% | 141.8만 |
|---|
| 2026.02.10 | ₩1,595 | ₩1,621 | ₩1,541 | ₩1,541 | -3.36% | 138.4만 |
|---|
| 2026.02.09 | ₩1,595 | ₩1,619 | ₩1,541 | ₩1,595 | 0.00% | 187.6만 |
|---|
| 2026.02.06 | ₩1,461 | ₩1,635 | ₩1,441 | ₩1,608 | +10.09% | 335만 |
|---|
| 2026.02.05 | ₩1,447 | ₩1,467 | ₩1,380 | ₩1,394 | -3.70% | 360만 |
|---|
| 2026.02.04 | ₩1,581 | ₩1,588 | ₩1,414 | ₩1,487 | -5.93% | 535.2만 |
|---|
| 2026.02.03 | ₩1,688 | ₩1,702 | ₩1,501 | ₩1,568 | -7.14% | 432.8만 |
|---|
| 2026.02.02 | ₩1,635 | ₩1,675 | ₩1,581 | ₩1,635 | 0.00% | 325.7만 |
|---|
| 2026.01.30 | ₩1,702 | ₩1,796 | ₩1,621 | ₩1,648 | -3.15% | 379.2만 |
|---|
| 2026.01.29 | ₩1,822 | ₩1,876 | ₩1,729 | ₩1,742 | -4.41% | 479.1만 |
|---|
| 2026.01.28 | ₩1,997 | ₩1,997 | ₩1,796 | ₩1,822 | -8.72% | 690.2만 |
|---|
| 2026.01.27 | ₩1,916 | ₩2,050 | ₩1,822 | ₩1,943 | +1.40% | 839만 |
|---|
| 2026.01.26 | ₩1,990 | ₩2,057 | ₩1,809 | ₩1,889 | -5.05% | 1113.6만 |
|---|
| 2026.01.23 | ₩2,399 | ₩2,459 | ₩2,144 | ₩2,278 | -5.03% | 1339.6만 |
|---|
| 2026.01.22 | ₩1,856 | ₩2,593 | ₩1,822 | ₩2,452 | +32.13% | 2218.8만 |
|---|
| 2026.01.21 | ₩1,595 | ₩1,809 | ₩1,595 | ₩1,769 | +10.92% | 850.7만 |
|---|
| 2026.01.20 | ₩1,487 | ₩1,621 | ₩1,487 | ₩1,581 | +6.31% | 444.8만 |
|---|
| 2026.01.16 | ₩1,635 | ₩1,675 | ₩1,487 | ₩1,528 | -6.56% | 655.5만 |
|---|
| 2026.01.15 | ₩1,782 | ₩1,789 | ₩1,581 | ₩1,595 | -10.53% | 436.7만 |
|---|
| 2026.01.14 | ₩1,695 | ₩1,742 | ₩1,648 | ₩1,729 | +1.98% | 225.5만 |
|---|
| 2026.01.13 | ₩1,836 | ₩1,856 | ₩1,675 | ₩1,675 | -8.76% | 486.4만 |
|---|
| 2026.01.12 | ₩1,822 | ₩1,889 | ₩1,715 | ₩1,836 | +0.74% | 486.1만 |
|---|
| 2026.01.09 | ₩1,715 | ₩1,863 | ₩1,662 | ₩1,822 | +6.25% | 659.5만 |
|---|
| 2026.01.08 | ₩1,581 | ₩1,715 | ₩1,554 | ₩1,702 | +7.63% | 494.1만 |
|---|
| 2026.01.07 | ₩1,662 | ₩1,715 | ₩1,595 | ₩1,608 | -3.23% | 660.3만 |
|---|
| 2026.01.06 | ₩1,956 | ₩1,983 | ₩1,628 | ₩1,662 | -15.07% | 1882.7만 |
|---|
| 2026.01.05 | ₩1,849 | ₩1,876 | ₩1,715 | ₩1,742 | -5.80% | 2517만 |
|---|
| 2026.01.02 | ₩1,648 | ₩1,648 | ₩1,554 | ₩1,608 | -2.44% | 311.4만 |
|---|
| 2025.12.31 | ₩1,487 | ₩1,635 | ₩1,487 | ₩1,581 | +6.31% | 393.7만 |
|---|
| 2025.12.30 | ₩1,581 | ₩1,595 | ₩1,487 | ₩1,487 | -5.93% | 283만 |
|---|
| 2025.12.29 | ₩1,501 | ₩1,702 | ₩1,487 | ₩1,514 | +0.89% | 732.2만 |
|---|
| 2025.12.26 | ₩1,420 | ₩1,420 | ₩1,340 | ₩1,380 | -2.83% | 234.4만 |
|---|
| 2025.12.24 | ₩1,434 | ₩1,447 | ₩1,340 | ₩1,420 | -0.93% | 215.2만 |
|---|
| 2025.12.23 | ₩1,528 | ₩1,528 | ₩1,367 | ₩1,427 | -6.58% | 420.8만 |
|---|
| 2025.12.22 | ₩1,635 | ₩1,662 | ₩1,528 | ₩1,541 | -5.74% | 196.6만 |
|---|
| 2025.12.19 | ₩1,554 | ₩1,589 | ₩1,528 | ₩1,581 | +1.72% | 183.4만 |
|---|
| 2025.12.18 | ₩1,541 | ₩1,588 | ₩1,534 | ₩1,541 | 0.00% | 207.1만 |
|---|
| 2025.12.17 | ₩1,581 | ₩1,608 | ₩1,501 | ₩1,514 | -4.24% | 173.7만 |
|---|
| 2025.12.16 | ₩1,621 | ₩1,662 | ₩1,541 | ₩1,581 | -2.48% | 137.5만 |
|---|
| 2025.12.15 | ₩1,675 | ₩1,688 | ₩1,541 | ₩1,621 | -3.20% | 294.7만 |
|---|
| 2025.12.12 | ₩1,769 | ₩1,782 | ₩1,621 | ₩1,648 | -6.82% | 383.9만 |
|---|
| 2025.12.11 | ₩1,863 | ₩1,887 | ₩1,742 | ₩1,769 | -5.04% | 242.5만 |
|---|
| 2025.12.10 | ₩1,916 | ₩1,930 | ₩1,836 | ₩1,889 | -1.40% | 218만 |
|---|
| 2025.12.09 | ₩1,836 | ₩2,023 | ₩1,809 | ₩1,970 | +7.30% | 192.5만 |
|---|
| 2025.12.08 | ₩2,037 | ₩2,044 | ₩1,863 | ₩1,876 | -7.89% | 217.9만 |
|---|
| 2025.12.05 | ₩2,144 | ₩2,198 | ₩2,023 | ₩2,037 | -5.00% | 229.5만 |
|---|
| 2025.12.04 | ₩2,144 | ₩2,211 | ₩2,077 | ₩2,171 | +1.25% | 538.3만 |
|---|
| 2025.12.03 | ₩1,956 | ₩2,131 | ₩1,856 | ₩2,104 | +7.53% | 736.5만 |
|---|
| 2025.12.02 | ₩1,849 | ₩1,923 | ₩1,836 | ₩1,836 | -0.72% | 112.6만 |
|---|
| 2025.12.01 | ₩1,903 | ₩1,924 | ₩1,836 | ₩1,836 | -3.52% | 124만 |
|---|
| 2025.11.28 | ₩1,943 | ₩1,997 | ₩1,930 | ₩1,970 | +1.38% | 63.7만 |
|---|
| 2025.11.26 | ₩1,876 | ₩1,956 | ₩1,849 | ₩1,916 | +2.14% | 124.9만 |
|---|
| 2025.11.25 | ₩1,876 | ₩1,930 | ₩1,796 | ₩1,889 | +0.71% | 140.8만 |
|---|
| 2025.11.24 | ₩1,755 | ₩1,916 | ₩1,688 | ₩1,903 | +8.40% | 163.8만 |
|---|
| 2025.11.21 | ₩1,688 | ₩1,802 | ₩1,663 | ₩1,755 | +3.97% | 152.2만 |
|---|
| 2025.11.20 | ₩1,796 | ₩1,822 | ₩1,648 | ₩1,729 | -3.73% | 398.5만 |
|---|
| 2025.11.19 | ₩1,755 | ₩1,809 | ₩1,662 | ₩1,742 | -0.76% | 159.6만 |
|---|
| 2025.11.18 | ₩1,702 | ₩1,755 | ₩1,635 | ₩1,715 | +0.79% | 181.2만 |
|---|
| 2025.11.17 | ₩1,822 | ₩1,916 | ₩1,715 | ₩1,742 | -4.41% | 267.3만 |
|---|
| 2025.11.14 | ₩1,849 | ₩2,003 | ₩1,849 | ₩1,943 | +5.07% | 226.2만 |
|---|
| 2025.11.13 | ₩2,144 | ₩2,164 | ₩1,956 | ₩2,023 | -5.63% | 191.4만 |
|---|
| 2025.11.12 | ₩2,198 | ₩2,231 | ₩2,084 | ₩2,184 | -0.61% | 146.6만 |
|---|
| 2025.11.11 | ₩2,171 | ₩2,184 | ₩2,104 | ₩2,171 | 0.00% | 121.8만 |
|---|
| 2025.11.10 | ₩2,318 | ₩2,332 | ₩2,171 | ₩2,224 | -4.05% | 123만 |
|---|
| 2025.11.07 | ₩2,077 | ₩2,224 | ₩2,030 | ₩2,184 | +5.16% | 168.4만 |
|---|
| 2025.11.06 | ₩2,305 | ₩2,345 | ₩2,144 | ₩2,171 | -5.81% | 188.8만 |
|---|
| 2025.11.05 | ₩2,265 | ₩2,358 | ₩2,238 | ₩2,345 | +3.55% | 123.6만 |
|---|
| 2025.11.04 | ₩2,278 | ₩2,385 | ₩2,211 | ₩2,224 | -2.35% | 234.8만 |
|---|
| 2025.11.03 | ₩2,680 | ₩2,680 | ₩2,358 | ₩2,412 | -10.00% | 248.8만 |
|---|
| 2025.10.31 | ₩2,573 | ₩2,653 | ₩2,519 | ₩2,626 | +2.08% | 119.3만 |
|---|
| 2025.10.30 | ₩2,519 | ₩2,586 | ₩2,479 | ₩2,506 | -0.53% | 150.6만 |
|---|
| 2025.10.29 | ₩2,667 | ₩2,680 | ₩2,546 | ₩2,586 | -3.02% | 167.7만 |
|---|
| 2025.10.28 | ₩2,734 | ₩2,747 | ₩2,546 | ₩2,586 | -5.39% | 254.2만 |
|---|
| 2025.10.27 | ₩2,827 | ₩2,874 | ₩2,707 | ₩2,734 | -3.32% | 261.1만 |
|---|
| 2025.10.24 | ₩2,774 | ₩2,827 | ₩2,626 | ₩2,693 | -2.90% | 223.3만 |
|---|
| 2025.10.23 | ₩2,586 | ₩2,707 | ₩2,533 | ₩2,600 | +0.52% | 190.3만 |
|---|
| 2025.10.22 | ₩2,566 | ₩2,613 | ₩2,412 | ₩2,533 | -1.31% | 480.5만 |
|---|
| 2025.10.21 | ₩2,881 | ₩2,935 | ₩2,640 | ₩2,667 | -7.44% | 370.5만 |
|---|
| 2025.10.20 | ₩2,988 | ₩3,015 | ₩2,841 | ₩2,894 | -3.14% | 345.1만 |
|---|
| 2025.10.17 | ₩2,948 | ₩3,042 | ₩2,881 | ₩2,921 | -0.91% | 284.4만 |
|---|
| 2025.10.16 | ₩3,471 | ₩3,484 | ₩3,002 | ₩3,028 | -12.74% | 520.4만 |
|---|
| 2025.10.15 | ₩3,658 | ₩3,658 | ₩3,203 | ₩3,350 | -8.42% | 621.5만 |
|---|
| 2025.10.14 | ₩3,069 | ₩3,605 | ₩2,908 | ₩3,538 | +15.28% | 736.2만 |
|---|
| 2025.10.13 | ₩3,122 | ₩3,176 | ₩2,949 | ₩3,162 | +1.29% | 453.3만 |
|---|
| 2025.10.10 | ₩3,377 | ₩3,421 | ₩2,948 | ₩2,948 | -12.70% | 902.2만 |
|---|