시장 데이터를 불러오는 중
전체 종목
Argo Blockchain plc - American Depositary Shares 과거 주가
Argo Blockchain plc - American Depositary Shares · ARBK · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Argo Blockchain plc - American Depositary Shares · ARBK · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,856 | ₩2,950 | ₩2,776 | ₩2,816 | -1.41% | 9.5천 |
| 2026.10.08 | ₩2,896 | ₩3,071 | ₩2,735 | ₩2,776 | -4.17% | 1.5만 |
| 2026.10.07 | ₩3,071 | ₩3,071 | ₩2,883 | ₩2,977 | -3.06% | 1만 |
| 2026.10.06 | ₩3,004 | ₩3,084 | ₩2,910 | ₩2,910 | -3.12% | 1.3만 |
| 2026.10.05 | ₩2,950 | ₩3,207 | ₩2,950 | ₩3,071 | +4.09% | 1.3만 |
| 2026.10.02 | ₩3,004 | ₩3,051 | ₩2,923 | ₩3,017 | +0.45% | 9.8천 |
| 2026.10.01 | ₩2,963 | ₩3,092 | ₩2,923 | ₩3,017 | +1.81% | 7.6천 |
| 2026.09.30 | ₩2,977 | ₩3,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,044 |
| +2.25% |
| 6.8천 |
| 2026.09.29 | ₩3,017 | ₩3,272 | ₩2,896 | ₩2,937 | -2.67% | 5.8만 |
|---|
| 2026.09.28 | ₩3,084 | ₩3,148 | ₩3,004 | ₩3,030 | -1.74% | 8.2천 |
|---|
| 2026.09.25 | ₩3,245 | ₩3,245 | ₩3,071 | ₩3,138 | -3.31% | 6.7천 |
|---|
| 2026.09.24 | ₩3,312 | ₩3,433 | ₩2,883 | ₩3,289 | -0.69% | 3.6만 |
|---|
| 2026.09.23 | ₩3,419 | ₩3,580 | ₩3,312 | ₩3,325 | -2.75% | 1.4만 |
|---|
| 2026.09.22 | ₩3,473 | ₩3,728 | ₩3,299 | ₩3,486 | +0.39% | 7.5만 |
|---|
| 2026.09.21 | ₩3,687 | ₩3,862 | ₩3,232 | ₩3,500 | -5.09% | 8.2만 |
|---|
| 2026.09.18 | ₩3,755 | ₩3,755 | ₩3,687 | ₩3,687 | -1.79% | 3.2천 |
|---|
| 2026.09.17 | ₩3,835 | ₩3,862 | ₩3,634 | ₩3,701 | -3.50% | 1.2만 |
|---|
| 2026.09.16 | ₩3,768 | ₩3,874 | ₩3,755 | ₩3,755 | -0.36% | 1.6천 |
|---|
| 2026.09.15 | ₩3,755 | ₩3,775 | ₩3,755 | ₩3,755 | 0.00% | 7.6천 |
|---|
| 2026.09.14 | ₩3,863 | ₩3,889 | ₩3,789 | ₩3,789 | -1.91% | 1.3만 |
|---|
| 2026.09.11 | ₩3,902 | ₩3,929 | ₩3,862 | ₩3,929 | +0.69% | 7.4천 |
|---|
| 2026.09.10 | ₩3,822 | ₩4,090 | ₩3,822 | ₩3,882 | +1.58% | 9천 |
|---|
| 2026.09.09 | ₩4,023 | ₩4,024 | ₩3,889 | ₩3,929 | -2.33% | 4.6천 |
|---|
| 2026.09.08 | ₩3,902 | ₩4,009 | ₩3,889 | ₩4,009 | +2.75% | 9.2천 |
|---|
| 2026.09.04 | ₩3,942 | ₩4,060 | ₩3,902 | ₩3,902 | -1.02% | 2.9천 |
|---|
| 2026.09.03 | ₩4,044 | ₩4,157 | ₩3,875 | ₩3,962 | -2.02% | 7천 |
|---|
| 2026.09.02 | ₩3,962 | ₩3,962 | ₩3,875 | ₩3,942 | -0.51% | 3.9천 |
|---|
| 2026.09.01 | ₩3,862 | ₩3,996 | ₩3,835 | ₩3,956 | +2.43% | 1.1만 |
|---|
| 2026.08.31 | ₩3,835 | ₩3,996 | ₩3,835 | ₩3,909 | +1.92% | 8천 |
|---|
| 2026.08.28 | ₩3,956 | ₩3,956 | ₩3,848 | ₩3,848 | -2.71% | 1만 |
|---|
| 2026.08.27 | ₩4,157 | ₩4,291 | ₩3,996 | ₩3,996 | -3.87% | 1.8만 |
|---|
| 2026.08.26 | ₩4,009 | ₩4,023 | ₩3,942 | ₩4,023 | +0.33% | 3.6천 |
|---|
| 2026.08.25 | ₩4,063 | ₩4,063 | ₩3,889 | ₩3,942 | -2.97% | 6.4천 |
|---|
| 2026.08.24 | ₩4,143 | ₩4,157 | ₩3,982 | ₩3,982 | -3.88% | 1.5만 |
|---|
| 2026.08.21 | ₩3,996 | ₩4,331 | ₩3,996 | ₩4,076 | +2.01% | 2.3만 |
|---|
| 2026.08.20 | ₩3,969 | ₩4,244 | ₩3,930 | ₩3,996 | +0.68% | 2.1만 |
|---|
| 2026.08.19 | ₩3,822 | ₩4,184 | ₩3,822 | ₩3,929 | +2.81% | 6.5만 |
|---|
| 2026.08.18 | ₩3,877 | ₩3,877 | ₩3,809 | ₩3,822 | -1.42% | 3.3천 |
|---|
| 2026.08.17 | ₩3,862 | ₩3,909 | ₩3,835 | ₩3,855 | -0.17% | 7.7천 |
|---|
| 2026.08.14 | ₩3,795 | ₩3,915 | ₩3,795 | ₩3,862 | +1.77% | 8.1천 |
|---|
| 2026.08.13 | ₩3,822 | ₩3,889 | ₩3,776 | ₩3,875 | +1.40% | 2.6만 |
|---|
| 2026.08.12 | ₩3,902 | ₩3,902 | ₩3,741 | ₩3,848 | -1.37% | 5.2만 |
|---|
| 2026.08.11 | ₩3,795 | ₩3,902 | ₩3,768 | ₩3,875 | +2.12% | 2.2만 |
|---|
| 2026.08.10 | ₩3,862 | ₩3,915 | ₩3,728 | ₩3,902 | +1.04% | 3.5천 |
|---|
| 2026.08.07 | ₩3,889 | ₩3,889 | ₩3,755 | ₩3,858 | -0.79% | 5.9천 |
|---|
| 2026.08.06 | ₩3,822 | ₩3,915 | ₩3,781 | ₩3,795 | -0.70% | 4.5천 |
|---|
| 2026.08.05 | ₩3,808 | ₩3,862 | ₩3,795 | ₩3,795 | -0.35% | 5.1천 |
|---|
| 2026.08.04 | ₩3,929 | ₩3,996 | ₩3,855 | ₩3,875 | -1.37% | 7.3천 |
|---|
| 2026.08.03 | ₩4,090 | ₩4,210 | ₩3,781 | ₩3,902 | -4.59% | 8.9천 |
|---|
| 2026.07.31 | ₩3,875 | ₩3,875 | ₩3,755 | ₩3,835 | -1.04% | 7.3천 |
|---|
| 2026.07.30 | ₩3,755 | ₩3,982 | ₩3,701 | ₩3,902 | +3.93% | 1.8만 |
|---|
| 2026.07.29 | ₩3,741 | ₩3,822 | ₩3,741 | ₩3,781 | +1.08% | 1.5만 |
|---|
| 2026.07.28 | ₩3,929 | ₩4,102 | ₩3,822 | ₩3,862 | -1.71% | 7.1천 |
|---|
| 2026.07.27 | ₩4,157 | ₩4,157 | ₩3,768 | ₩3,889 | -6.45% | 2만 |
|---|
| 2026.07.24 | ₩4,090 | ₩4,184 | ₩4,090 | ₩4,170 | +1.97% | 3.4천 |
|---|
| 2026.07.23 | ₩4,184 | ₩4,277 | ₩4,063 | ₩4,157 | -0.64% | 7.3천 |
|---|
| 2026.07.22 | ₩4,197 | ₩4,405 | ₩4,184 | ₩4,184 | -0.32% | 6.1천 |
|---|
| 2026.07.21 | ₩4,130 | ₩4,425 | ₩4,063 | ₩4,304 | +4.22% | 2.7만 |
|---|
| 2026.07.20 | ₩4,184 | ₩4,237 | ₩4,123 | ₩4,204 | +0.48% | 7천 |
|---|
| 2026.07.17 | ₩4,050 | ₩4,237 | ₩4,050 | ₩4,224 | +4.30% | 8.9천 |
|---|
| 2026.07.16 | ₩4,123 | ₩4,130 | ₩4,063 | ₩4,110 | -0.33% | 4천 |
|---|
| 2026.07.15 | ₩4,237 | ₩4,237 | ₩4,130 | ₩4,170 | -1.58% | 3.8천 |
|---|
| 2026.07.14 | ₩4,358 | ₩4,358 | ₩4,036 | ₩4,157 | -4.62% | 9.6천 |
|---|
| 2026.07.13 | ₩4,170 | ₩4,277 | ₩4,170 | ₩4,224 | +1.29% | 4.3천 |
|---|
| 2026.07.10 | ₩4,371 | ₩4,465 | ₩4,023 | ₩4,318 | -1.23% | 2.6만 |
|---|
| 2026.07.09 | ₩4,572 | ₩4,572 | ₩4,425 | ₩4,425 | -3.23% | 3.7천 |
|---|
| 2026.07.08 | ₩4,304 | ₩4,546 | ₩4,298 | ₩4,438 | +3.12% | 2만 |
|---|
| 2026.07.07 | ₩4,425 | ₩4,559 | ₩4,385 | ₩4,428 | +0.06% | 1.8만 |
|---|
| 2026.07.06 | ₩4,398 | ₩4,532 | ₩4,237 | ₩4,425 | +0.61% | 3.5만 |
|---|
| 2026.07.02 | ₩4,881 | ₩4,881 | ₩4,505 | ₩4,532 | -7.14% | 7.3천 |
|---|
| 2026.07.01 | ₩4,841 | ₩4,975 | ₩4,841 | ₩4,894 | +1.11% | 9.1천 |
|---|
| 2026.06.30 | ₩4,867 | ₩5,142 | ₩4,843 | ₩5,095 | +4.68% | 2.5만 |
|---|
| 2026.06.29 | ₩4,867 | ₩4,867 | ₩4,599 | ₩4,787 | -1.65% | 8.9천 |
|---|
| 2026.06.26 | ₩4,680 | ₩4,914 | ₩4,559 | ₩4,881 | +4.30% | 3.3만 |
|---|
| 2026.06.25 | ₩4,432 | ₩4,559 | ₩4,304 | ₩4,438 | +0.15% | 9.8천 |
|---|
| 2026.06.24 | ₩4,693 | ₩4,693 | ₩4,398 | ₩4,425 | -5.71% | 1.2만 |
|---|
| 2026.06.23 | ₩4,693 | ₩4,720 | ₩4,572 | ₩4,633 | -1.29% | 8.6천 |
|---|
| 2026.06.22 | ₩4,948 | ₩4,948 | ₩4,720 | ₩4,736 | -4.28% | 1.9만 |
|---|
| 2026.06.18 | ₩5,055 | ₩5,095 | ₩4,787 | ₩4,800 | -5.04% | 3.4만 |
|---|
| 2026.06.17 | ₩5,142 | ₩5,323 | ₩5,008 | ₩5,069 | -1.43% | 3.8만 |
|---|
| 2026.06.16 | ₩5,216 | ₩5,297 | ₩5,028 | ₩5,129 | -1.67% | 8.1천 |
|---|
| 2026.06.15 | ₩4,935 | ₩5,471 | ₩4,841 | ₩5,297 | +7.34% | 1.7만 |
|---|
| 2026.06.12 | ₩5,109 | ₩5,122 | ₩4,792 | ₩4,921 | -3.67% | 9.3천 |
|---|
| 2026.06.11 | ₩4,948 | ₩5,095 | ₩4,693 | ₩5,095 | +2.98% | 1.1만 |
|---|
| 2026.06.10 | ₩4,713 | ₩5,162 | ₩4,713 | ₩5,042 | +6.97% | 1.3만 |
|---|
| 2026.06.09 | ₩4,881 | ₩4,988 | ₩4,747 | ₩4,988 | +2.20% | 1.5만 |
|---|
| 2026.06.08 | ₩4,720 | ₩4,961 | ₩4,599 | ₩4,961 | +5.11% | 2.5만 |
|---|
| 2026.06.05 | ₩4,572 | ₩4,977 | ₩4,385 | ₩4,613 | +0.88% | 4.1만 |
|---|
| 2026.06.04 | ₩4,546 | ₩4,733 | ₩4,438 | ₩4,693 | +3.24% | 1.7만 |
|---|
| 2026.06.03 | ₩4,572 | ₩4,680 | ₩4,438 | ₩4,438 | -2.93% | 1.9만 |
|---|
| 2026.06.02 | ₩4,961 | ₩5,015 | ₩4,626 | ₩4,693 | -5.41% | 3만 |
|---|
| 2026.06.01 | ₩5,028 | ₩5,310 | ₩4,943 | ₩5,015 | -0.27% | 2.4만 |
|---|
| 2026.05.29 | ₩4,961 | ₩5,203 | ₩4,941 | ₩5,162 | +4.05% | 1.6만 |
|---|
| 2026.05.28 | ₩4,854 | ₩4,961 | ₩4,854 | ₩4,948 | +1.93% | 1.5만 |
|---|
| 2026.05.27 | ₩4,827 | ₩5,055 | ₩4,827 | ₩4,961 | +2.78% | 1.2만 |
|---|
| 2026.05.26 | ₩5,095 | ₩5,216 | ₩4,774 | ₩4,774 | -6.32% | 2.3만 |
|---|
| 2026.05.22 | ₩5,230 | ₩5,230 | ₩5,042 | ₩5,149 | -1.54% | 9.2천 |
|---|
| 2026.05.21 | ₩5,109 | ₩5,243 | ₩4,961 | ₩5,203 | +1.84% | 1.6만 |
|---|
| 2026.05.20 | ₩5,136 | ₩5,390 | ₩5,069 | ₩5,095 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩5,256 | ₩5,498 | ₩5,055 | ₩5,203 | -1.02% | 2.8만 |
|---|
| 2026.05.18 | ₩5,457 | ₩5,632 | ₩5,176 | ₩5,216 | -4.42% | 3만 |
|---|
| 2026.05.15 | ₩5,390 | ₩5,793 | ₩5,323 | ₩5,618 | +4.23% | 4.7만 |
|---|
| 2026.05.14 | ₩5,404 | ₩5,498 | ₩5,069 | ₩5,498 | +1.74% | 2.4만 |
|---|
| 2026.05.13 | ₩5,417 | ₩5,417 | ₩5,015 | ₩5,055 | -6.68% | 1.1만 |
|---|
| 2026.05.12 | ₩5,471 | ₩5,632 | ₩5,149 | ₩5,297 | -3.19% | 2.8만 |
|---|
| 2026.05.11 | ₩4,867 | ₩5,672 | ₩4,841 | ₩5,592 | +14.88% | 8.8만 |
|---|
| 2026.05.08 | ₩4,720 | ₩4,955 | ₩4,358 | ₩4,867 | +3.13% | 1.9만 |
|---|
| 2026.05.07 | ₩4,908 | ₩4,908 | ₩4,720 | ₩4,747 | -3.28% | 2.1만 |
|---|
| 2026.05.06 | ₩5,028 | ₩5,089 | ₩4,867 | ₩5,082 | +1.07% | 2.2만 |
|---|
| 2026.05.05 | ₩4,961 | ₩5,230 | ₩4,720 | ₩4,948 | -0.27% | 9.6만 |
|---|
| 2026.05.04 | ₩4,425 | ₩4,827 | ₩4,304 | ₩4,827 | +9.09% | 20.9만 |
|---|
| 2026.05.01 | ₩4,345 | ₩4,519 | ₩4,170 | ₩4,371 | +0.62% | 2.7만 |
|---|
| 2026.04.30 | ₩4,076 | ₩4,170 | ₩3,982 | ₩4,076 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩4,492 | ₩4,586 | ₩4,076 | ₩4,117 | -8.36% | 2.6만 |
|---|
| 2026.04.28 | ₩4,948 | ₩4,948 | ₩4,425 | ₩4,479 | -9.49% | 1.8만 |
|---|
| 2026.04.27 | ₩4,961 | ₩5,035 | ₩4,693 | ₩4,834 | -2.57% | 1.3만 |
|---|
| 2026.04.24 | ₩5,297 | ₩5,390 | ₩4,737 | ₩4,862 | -8.20% | 2.6만 |
|---|
| 2026.04.23 | ₩5,270 | ₩5,511 | ₩4,626 | ₩5,390 | +2.29% | 9.8만 |
|---|
| 2026.04.22 | ₩4,277 | ₩4,626 | ₩4,050 | ₩4,626 | +8.15% | 4.5만 |
|---|
| 2026.04.21 | ₩4,425 | ₩4,425 | ₩4,170 | ₩4,264 | -3.64% | 2.9만 |
|---|
| 2026.04.20 | ₩3,956 | ₩4,425 | ₩3,822 | ₩4,157 | +5.08% | 5.4만 |
|---|
| 2026.04.17 | ₩3,969 | ₩4,154 | ₩3,889 | ₩3,956 | -0.34% | 10.2만 |
|---|
| 2026.04.16 | ₩4,023 | ₩4,023 | ₩3,889 | ₩3,929 | -2.33% | 1.7만 |
|---|
| 2026.04.15 | ₩3,889 | ₩4,023 | ₩3,889 | ₩3,929 | +1.03% | 1.9만 |
|---|
| 2026.04.14 | ₩3,996 | ₩4,023 | ₩3,862 | ₩4,023 | +0.67% | 2.6만 |
|---|
| 2026.04.13 | ₩3,915 | ₩3,956 | ₩3,835 | ₩3,929 | +0.34% | 6.8천 |
|---|
| 2026.04.10 | ₩3,801 | ₩3,929 | ₩3,781 | ₩3,879 | +2.05% | 9천 |
|---|
| 2026.04.09 | ₩3,902 | ₩3,956 | ₩3,795 | ₩3,915 | +0.34% | 1.7만 |
|---|
| 2026.04.08 | ₩3,795 | ₩3,852 | ₩3,728 | ₩3,795 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩3,875 | ₩3,875 | ₩3,620 | ₩3,674 | -5.19% | 1.7만 |
|---|
| 2026.04.06 | ₩3,768 | ₩3,929 | ₩3,729 | ₩3,808 | +1.07% | 9.8천 |
|---|
| 2026.04.02 | ₩3,687 | ₩3,795 | ₩3,548 | ₩3,728 | +1.09% | 2.4만 |
|---|
| 2026.04.01 | ₩3,811 | ₩4,023 | ₩3,714 | ₩3,728 | -2.18% | 2.4만 |
|---|
| 2026.03.31 | ₩3,862 | ₩3,982 | ₩3,808 | ₩3,848 | -0.35% | 2.5만 |
|---|
| 2026.03.30 | ₩4,090 | ₩4,142 | ₩3,822 | ₩3,902 | -4.59% | 2.1만 |
|---|
| 2026.03.27 | ₩4,009 | ₩4,023 | ₩3,862 | ₩4,023 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩3,942 | ₩4,023 | ₩3,909 | ₩4,023 | +2.04% | 6.7천 |
|---|
| 2026.03.25 | ₩4,050 | ₩4,103 | ₩3,915 | ₩3,972 | -1.92% | 1.5만 |
|---|
| 2026.03.24 | ₩3,909 | ₩4,157 | ₩3,885 | ₩4,103 | +4.97% | 1.8만 |
|---|
| 2026.03.23 | ₩3,982 | ₩4,009 | ₩3,781 | ₩3,942 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩3,848 | ₩3,902 | ₩3,848 | ₩3,898 | +1.29% | 6.9천 |
|---|
| 2026.03.19 | ₩3,822 | ₩3,902 | ₩3,768 | ₩3,882 | +1.58% | 1.1만 |
|---|
| 2026.03.18 | ₩3,902 | ₩3,969 | ₩3,868 | ₩3,875 | -0.69% | 6.5천 |
|---|
| 2026.03.17 | ₩4,157 | ₩4,157 | ₩3,914 | ₩4,036 | -2.90% | 2.4만 |
|---|
| 2026.03.16 | ₩4,103 | ₩4,103 | ₩3,902 | ₩4,063 | -0.98% | 1.5만 |
|---|
| 2026.03.13 | ₩3,982 | ₩4,019 | ₩3,795 | ₩3,942 | -1.01% | 9.8천 |
|---|
| 2026.03.12 | ₩3,996 | ₩4,157 | ₩3,822 | ₩3,848 | -3.69% | 1.8만 |
|---|
| 2026.03.11 | ₩4,050 | ₩4,070 | ₩3,895 | ₩3,996 | -1.32% | 7.2천 |
|---|
| 2026.03.10 | ₩4,009 | ₩4,224 | ₩3,956 | ₩4,036 | +0.67% | 2.6만 |
|---|
| 2026.03.09 | ₩3,768 | ₩4,094 | ₩3,744 | ₩4,094 | +8.65% | 8.1천 |
|---|
| 2026.03.06 | ₩3,875 | ₩3,958 | ₩3,826 | ₩3,915 | +1.04% | 8.5천 |
|---|
| 2026.03.05 | ₩4,063 | ₩4,130 | ₩3,822 | ₩3,982 | -1.98% | 2만 |
|---|
| 2026.03.04 | ₩3,889 | ₩4,157 | ₩3,795 | ₩4,157 | +6.90% | 5만 |
|---|
| 2026.03.03 | ₩3,996 | ₩3,996 | ₩3,781 | ₩3,956 | -1.01% | 1.4만 |
|---|
| 2026.03.02 | ₩3,929 | ₩3,942 | ₩3,808 | ₩3,929 | 0.00% | 9.8천 |
|---|
| 2026.02.27 | ₩3,889 | ₩3,942 | ₩3,765 | ₩3,835 | -1.38% | 6.9천 |
|---|
| 2026.02.26 | ₩3,915 | ₩3,969 | ₩3,781 | ₩3,969 | +1.37% | 1.5만 |
|---|
| 2026.02.25 | ₩3,915 | ₩3,954 | ₩3,768 | ₩3,942 | +0.68% | 4.4만 |
|---|
| 2026.02.24 | ₩3,701 | ₩3,868 | ₩3,701 | ₩3,808 | +2.90% | 9.1천 |
|---|
| 2026.02.23 | ₩3,728 | ₩3,889 | ₩3,687 | ₩3,795 | +1.80% | 1만 |
|---|
| 2026.02.20 | ₩3,982 | ₩3,982 | ₩3,775 | ₩3,942 | -1.01% | 1.4만 |
|---|
| 2026.02.19 | ₩3,969 | ₩4,009 | ₩3,822 | ₩3,996 | +0.68% | 1.4만 |
|---|
| 2026.02.18 | ₩3,929 | ₩3,976 | ₩3,788 | ₩3,956 | +0.68% | 1.4만 |
|---|
| 2026.02.17 | ₩3,781 | ₩3,889 | ₩3,701 | ₩3,875 | +2.48% | 1.6만 |
|---|
| 2026.02.13 | ₩3,540 | ₩3,875 | ₩3,533 | ₩3,781 | +6.82% | 1.5만 |
|---|
| 2026.02.12 | ₩3,701 | ₩3,929 | ₩3,527 | ₩3,567 | -3.62% | 3.1만 |
|---|
| 2026.02.11 | ₩4,438 | ₩4,438 | ₩3,553 | ₩3,768 | -15.11% | 4만 |
|---|
| 2026.02.10 | ₩4,546 | ₩4,546 | ₩4,218 | ₩4,331 | -4.72% | 1.7만 |
|---|
| 2026.02.09 | ₩4,479 | ₩4,910 | ₩4,157 | ₩4,492 | +0.30% | 3.4만 |
|---|
| 2026.02.06 | ₩4,143 | ₩4,640 | ₩3,968 | ₩4,532 | +9.39% | 6.5만 |
|---|
| 2026.02.05 | ₩4,787 | ₩4,821 | ₩3,862 | ₩4,103 | -14.29% | 7.5만 |
|---|
| 2026.02.04 | ₩5,083 | ₩5,136 | ₩4,707 | ₩4,975 | -2.14% | 5.8만 |
|---|
| 2026.02.03 | ₩5,069 | ₩5,203 | ₩4,693 | ₩5,082 | +0.26% | 5만 |
|---|
| 2026.02.02 | ₩5,256 | ₩5,256 | ₩4,975 | ₩5,028 | -4.34% | 3.6만 |
|---|
| 2026.01.30 | ₩5,109 | ₩5,484 | ₩4,961 | ₩5,444 | +6.56% | 6.2만 |
|---|
| 2026.01.29 | ₩5,525 | ₩5,538 | ₩5,132 | ₩5,203 | -5.83% | 5.8만 |
|---|
| 2026.01.28 | ₩5,243 | ₩5,565 | ₩5,203 | ₩5,377 | +2.56% | 3.5만 |
|---|
| 2026.01.27 | ₩5,779 | ₩5,873 | ₩5,069 | ₩5,189 | -10.21% | 6.9만 |
|---|
| 2026.01.26 | ₩5,766 | ₩6,007 | ₩5,551 | ₩5,779 | +0.23% | 3.5만 |
|---|
| 2026.01.23 | ₩5,820 | ₩6,047 | ₩5,746 | ₩5,860 | +0.69% | 2.8만 |
|---|
| 2026.01.22 | ₩5,887 | ₩6,027 | ₩5,699 | ₩5,793 | -1.59% | 4.2만 |
|---|
| 2026.01.21 | ₩5,913 | ₩6,115 | ₩5,632 | ₩5,799 | -1.93% | 7.1만 |
|---|
| 2026.01.20 | ₩6,101 | ₩6,302 | ₩5,967 | ₩6,155 | +0.88% | 3.8만 |
|---|
| 2026.01.16 | ₩6,168 | ₩6,436 | ₩5,959 | ₩6,296 | +2.07% | 5.4만 |
|---|
| 2026.01.15 | ₩6,329 | ₩6,404 | ₩6,034 | ₩6,088 | -3.81% | 4.2만 |
|---|
| 2026.01.14 | ₩6,544 | ₩6,906 | ₩6,302 | ₩6,302 | -3.69% | 6.6만 |
|---|
| 2026.01.13 | ₩7,107 | ₩7,107 | ₩6,171 | ₩6,436 | -9.43% | 16.3만 |
|---|
| 2026.01.12 | ₩5,873 | ₩7,227 | ₩5,833 | ₩7,053 | +20.09% | 16.7만 |
|---|
| 2026.01.09 | ₩5,632 | ₩6,007 | ₩5,523 | ₩5,826 | +3.45% | 6.9만 |
|---|
| 2026.01.08 | ₩5,444 | ₩5,712 | ₩5,230 | ₩5,565 | +2.22% | 4.9만 |
|---|
| 2026.01.07 | ₩5,538 | ₩5,645 | ₩5,404 | ₩5,511 | -0.48% | 3.3만 |
|---|
| 2026.01.06 | ₩5,417 | ₩5,578 | ₩5,230 | ₩5,417 | 0.00% | 6만 |
|---|
| 2026.01.05 | ₩5,162 | ₩5,967 | ₩5,162 | ₩5,511 | +6.75% | 27.3만 |
|---|
| 2026.01.02 | ₩4,572 | ₩5,095 | ₩4,425 | ₩4,948 | +8.21% | 14.2만 |
|---|
| 2025.12.31 | ₩4,908 | ₩4,961 | ₩4,479 | ₩4,572 | -6.83% | 15.7만 |
|---|
| 2025.12.30 | ₩4,720 | ₩5,175 | ₩4,358 | ₩5,069 | +7.39% | 17.9만 |
|---|
| 2025.12.29 | ₩4,505 | ₩4,693 | ₩4,398 | ₩4,412 | -2.08% | 11.1만 |
|---|
| 2025.12.26 | ₩5,028 | ₩5,028 | ₩4,465 | ₩4,532 | -9.87% | 11.9만 |
|---|
| 2025.12.24 | ₩5,136 | ₩5,278 | ₩4,792 | ₩5,028 | -2.09% | 12.3만 |
|---|
| 2025.12.23 | ₩5,913 | ₩5,927 | ₩5,230 | ₩5,377 | -9.07% | 19.6만 |
|---|
| 2025.12.22 | ₩6,396 | ₩6,595 | ₩5,565 | ₩6,168 | -3.56% | 24.1만 |
|---|
| 2025.12.19 | ₩6,249 | ₩6,772 | ₩6,249 | ₩6,396 | +2.36% | 18.7만 |
|---|
| 2025.12.18 | ₩6,637 | ₩9,105 | ₩6,316 | ₩6,503 | -2.02% | 156.9만 |
|---|
| 2025.12.17 | ₩7,254 | ₩7,817 | ₩6,074 | ₩6,557 | -9.61% | 34.2만 |
|---|
| 2025.12.16 | ₩7,415 | ₩8,179 | ₩6,839 | ₩7,683 | +3.62% | 24.2만 |
|---|
| 2025.12.15 | ₩7,911 | ₩8,971 | ₩6,718 | ₩7,589 | -4.07% | 49.5만 |
|---|
| 2025.12.12 | ₩37,156 | ₩38,403 | ₩8,367 | ₩9,212 | -75.21% | 207.1만 |
|---|
| 2025.12.11 | ₩40,838 | ₩41,997 | ₩35,335 | ₩41,128 | +0.71% | 3.9만 |
|---|
| 2025.12.10 | ₩52,713 | ₩53,582 | ₩44,024 | ₩44,314 | -15.93% | 2.8만 |
|---|
| 2025.12.09 | ₩47,790 | ₩57,058 | ₩46,342 | ₩54,451 | +13.94% | 5.8만 |
|---|
| 2025.12.08 | ₩52,424 | ₩52,424 | ₩47,210 | ₩47,790 | -8.84% | 1.1만 |
|---|
| 2025.12.05 | ₩55,899 | ₩57,058 | ₩49,527 | ₩52,134 | -6.74% | 1.4만 |
|---|
| 2025.12.04 | ₩57,927 | ₩57,927 | ₩54,162 | ₩55,610 | -4.00% | 1.4만 |
|---|
| 2025.12.03 | ₩60,823 | ₩61,692 | ₩56,479 | ₩58,796 | -3.33% | 7.2천 |
|---|
| 2025.12.02 | ₩62,271 | ₩64,588 | ₩59,375 | ₩61,402 | -1.40% | 6.4천 |
|---|
| 2025.12.01 | ₩63,720 | ₩64,299 | ₩57,927 | ₩60,823 | -4.55% | 1.1만 |
|---|
| 2025.11.28 | ₩76,463 | ₩76,463 | ₩66,616 | ₩66,616 | -12.88% | 7.4천 |
|---|
| 2025.11.26 | ₩66,616 | ₩77,332 | ₩65,168 | ₩70,381 | +5.65% | 1.5만 |
|---|
| 2025.11.25 | ₩70,960 | ₩70,960 | ₩63,430 | ₩66,037 | -6.94% | 5.7천 |
|---|
| 2025.11.24 | ₩63,720 | ₩76,753 | ₩62,561 | ₩72,119 | +13.18% | 6.8천 |
|---|
| 2025.11.21 | ₩66,616 | ₩69,512 | ₩61,402 | ₩64,299 | -3.48% | 6.2천 |
|---|
| 2025.11.20 | ₩72,409 | ₩75,015 | ₩64,299 | ₩66,906 | -7.60% | 7.1천 |
|---|
| 2025.11.19 | ₩69,223 | ₩75,305 | ₩66,906 | ₩67,774 | -2.09% | 5.2천 |
|---|
| 2025.11.18 | ₩66,616 | ₩73,278 | ₩66,616 | ₩70,092 | +5.22% | 7.1천 |
|---|
| 2025.11.17 | ₩78,201 | ₩78,201 | ₩69,802 | ₩70,092 | -10.37% | 5.9천 |
|---|
| 2025.11.14 | ₩78,201 | ₩83,125 | ₩76,753 | ₩77,043 | -1.48% | 5.5천 |
|---|
| 2025.11.13 | ₩91,814 | ₩94,421 | ₩79,649 | ₩79,649 | -13.25% | 8천 |
|---|
| 2025.11.12 | ₩90,076 | ₩93,842 | ₩87,759 | ₩93,262 | +3.54% | 7.6천 |
|---|
| 2025.11.11 | ₩94,131 | ₩94,131 | ₩86,890 | ₩86,890 | -7.69% | 4.3천 |
|---|
| 2025.11.10 | ₩98,476 | ₩102,820 | ₩93,262 | ₩97,317 | -1.18% | 5.6천 |
|---|
| 2025.11.07 | ₩89,787 | ₩99,634 | ₩81,967 | ₩97,896 | +9.03% | 1.1만 |
|---|
| 2025.11.06 | ₩107,165 | ₩108,903 | ₩90,656 | ₩91,524 | -14.59% | 5.7천 |
|---|
| 2025.11.05 | ₩92,683 | ₩104,268 | ₩92,683 | ₩101,372 | +9.37% | 7.1천 |
|---|
| 2025.11.04 | ₩95,290 | ₩97,896 | ₩88,628 | ₩93,262 | -2.13% | 7.3천 |
|---|
| 2025.11.03 | ₩109,482 | ₩111,509 | ₩98,765 | ₩101,372 | -7.41% | 1.1만 |
|---|
| 2025.10.31 | ₩103,979 | ₩110,061 | ₩98,476 | ₩106,875 | +2.79% | 1.3만 |
|---|
| 2025.10.30 | ₩116,143 | ₩117,302 | ₩101,372 | ₩103,979 | -10.47% | 1.2만 |
|---|
| 2025.10.29 | ₩130,046 | ₩130,046 | ₩111,509 | ₩113,826 | -12.47% | 1.9만 |
|---|
| 2025.10.28 | ₩143,369 | ₩154,954 | ₩133,811 | ₩133,811 | -6.67% | 1.9만 |
|---|
| 2025.10.27 | ₩139,314 | ₩150,320 | ₩130,335 | ₩131,204 | -5.82% | 1.3만 |
|---|
| 2025.10.24 | ₩136,128 | ₩141,342 | ₩130,335 | ₩135,549 | -0.43% | 1만 |
|---|
| 2025.10.23 | ₩123,095 | ₩142,210 | ₩118,171 | ₩137,287 | +11.53% | 1.2만 |
|---|
| 2025.10.22 | ₩138,735 | ₩141,631 | ₩126,570 | ₩131,784 | -5.01% | 1.1만 |
|---|
| 2025.10.21 | ₩145,686 | ₩154,375 | ₩136,997 | ₩140,473 | -3.58% | 1.7만 |
|---|
| 2025.10.20 | ₩139,025 | ₩170,884 | ₩137,287 | ₩164,802 | +18.54% | 1.1만 |
|---|
| 2025.10.17 | ₩141,921 | ₩149,162 | ₩133,232 | ₩135,839 | -4.29% | 9.7천 |
|---|
| 2025.10.16 | ₩173,201 | ₩173,491 | ₩140,762 | ₩142,210 | -17.89% | 1.7만 |
|---|
| 2025.10.15 | ₩184,207 | ₩188,262 | ₩170,305 | ₩173,781 | -5.66% | 1.8만 |
|---|
| 2025.10.14 | ₩168,857 | ₩185,366 | ₩159,878 | ₩176,677 | +4.63% | 2.4만 |
|---|
| 2025.10.13 | ₩168,278 | ₩188,262 | ₩150,900 | ₩180,153 | +7.06% | 2.6만 |
|---|
| 2025.10.10 | ₩179,573 | ₩196,951 | ₩154,375 | ₩159,878 | -10.97% | 3.1만 |
|---|