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 | ₩2,845 | ₩2,939 | ₩2,765 | ₩2,805 | -1.41% | 9.5천 |
| 2026.10.08 | ₩2,885 | ₩3,059 | ₩2,725 | ₩2,765 | -4.17% | 1.5만 |
| 2026.10.07 | ₩3,059 | ₩3,059 | ₩2,872 | ₩2,965 | -3.06% | 1만 |
| 2026.10.06 | ₩2,992 | ₩3,072 | ₩2,899 | ₩2,899 | -3.12% | 1.3만 |
| 2026.10.05 | ₩2,939 | ₩3,195 | ₩2,939 | ₩3,059 | +4.09% | 1.3만 |
| 2026.10.02 | ₩2,992 | ₩3,039 | ₩2,912 | ₩3,006 | +0.45% | 9.8천 |
| 2026.10.01 | ₩2,952 | ₩3,080 | ₩2,912 | ₩3,006 | +1.81% | 7.6천 |
| 2026.09.30 | ₩2,965 | ₩3,086 | ₩2,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,032 |
| +2.25% |
| 6.8천 |
| 2026.09.29 | ₩3,006 | ₩3,259 | ₩2,885 | ₩2,925 | -2.67% | 5.8만 |
|---|
| 2026.09.28 | ₩3,072 | ₩3,136 | ₩2,992 | ₩3,019 | -1.74% | 8.2천 |
|---|
| 2026.09.25 | ₩3,233 | ₩3,233 | ₩3,059 | ₩3,126 | -3.31% | 6.7천 |
|---|
| 2026.09.24 | ₩3,299 | ₩3,420 | ₩2,872 | ₩3,277 | -0.69% | 3.6만 |
|---|
| 2026.09.23 | ₩3,406 | ₩3,567 | ₩3,299 | ₩3,313 | -2.75% | 1.4만 |
|---|
| 2026.09.22 | ₩3,460 | ₩3,713 | ₩3,286 | ₩3,473 | +0.39% | 7.5만 |
|---|
| 2026.09.21 | ₩3,673 | ₩3,847 | ₩3,219 | ₩3,486 | -5.09% | 8.2만 |
|---|
| 2026.09.18 | ₩3,740 | ₩3,740 | ₩3,673 | ₩3,673 | -1.79% | 3.2천 |
|---|
| 2026.09.17 | ₩3,820 | ₩3,847 | ₩3,620 | ₩3,687 | -3.50% | 1.2만 |
|---|
| 2026.09.16 | ₩3,754 | ₩3,859 | ₩3,740 | ₩3,740 | -0.36% | 1.6천 |
|---|
| 2026.09.15 | ₩3,740 | ₩3,760 | ₩3,740 | ₩3,740 | 0.00% | 7.6천 |
|---|
| 2026.09.14 | ₩3,848 | ₩3,874 | ₩3,775 | ₩3,775 | -1.91% | 1.3만 |
|---|
| 2026.09.11 | ₩3,887 | ₩3,914 | ₩3,847 | ₩3,914 | +0.69% | 7.4천 |
|---|
| 2026.09.10 | ₩3,807 | ₩4,074 | ₩3,807 | ₩3,867 | +1.58% | 9천 |
|---|
| 2026.09.09 | ₩4,007 | ₩4,009 | ₩3,874 | ₩3,914 | -2.33% | 4.6천 |
|---|
| 2026.09.08 | ₩3,887 | ₩3,994 | ₩3,874 | ₩3,994 | +2.75% | 9.2천 |
|---|
| 2026.09.04 | ₩3,927 | ₩4,045 | ₩3,887 | ₩3,887 | -1.02% | 2.9천 |
|---|
| 2026.09.03 | ₩4,029 | ₩4,141 | ₩3,860 | ₩3,947 | -2.02% | 7천 |
|---|
| 2026.09.02 | ₩3,947 | ₩3,947 | ₩3,860 | ₩3,927 | -0.51% | 3.9천 |
|---|
| 2026.09.01 | ₩3,847 | ₩3,981 | ₩3,820 | ₩3,941 | +2.43% | 1.1만 |
|---|
| 2026.08.31 | ₩3,820 | ₩3,981 | ₩3,820 | ₩3,894 | +1.92% | 8천 |
|---|
| 2026.08.28 | ₩3,941 | ₩3,941 | ₩3,834 | ₩3,834 | -2.71% | 1만 |
|---|
| 2026.08.27 | ₩4,141 | ₩4,274 | ₩3,981 | ₩3,981 | -3.87% | 1.8만 |
|---|
| 2026.08.26 | ₩3,994 | ₩4,007 | ₩3,927 | ₩4,007 | +0.33% | 3.6천 |
|---|
| 2026.08.25 | ₩4,047 | ₩4,047 | ₩3,874 | ₩3,927 | -2.97% | 6.4천 |
|---|
| 2026.08.24 | ₩4,128 | ₩4,141 | ₩3,967 | ₩3,967 | -3.88% | 1.5만 |
|---|
| 2026.08.21 | ₩3,981 | ₩4,315 | ₩3,981 | ₩4,061 | +2.01% | 2.3만 |
|---|
| 2026.08.20 | ₩3,954 | ₩4,228 | ₩3,915 | ₩3,981 | +0.68% | 2.1만 |
|---|
| 2026.08.19 | ₩3,807 | ₩4,168 | ₩3,807 | ₩3,914 | +2.81% | 6.5만 |
|---|
| 2026.08.18 | ₩3,862 | ₩3,862 | ₩3,795 | ₩3,807 | -1.42% | 3.3천 |
|---|
| 2026.08.17 | ₩3,847 | ₩3,894 | ₩3,820 | ₩3,840 | -0.17% | 7.7천 |
|---|
| 2026.08.14 | ₩3,780 | ₩3,900 | ₩3,780 | ₩3,847 | +1.77% | 8.1천 |
|---|
| 2026.08.13 | ₩3,807 | ₩3,874 | ₩3,762 | ₩3,860 | +1.40% | 2.6만 |
|---|
| 2026.08.12 | ₩3,887 | ₩3,887 | ₩3,727 | ₩3,834 | -1.37% | 5.2만 |
|---|
| 2026.08.11 | ₩3,780 | ₩3,887 | ₩3,754 | ₩3,860 | +2.12% | 2.2만 |
|---|
| 2026.08.10 | ₩3,847 | ₩3,900 | ₩3,713 | ₩3,887 | +1.04% | 3.5천 |
|---|
| 2026.08.07 | ₩3,874 | ₩3,874 | ₩3,740 | ₩3,843 | -0.79% | 5.9천 |
|---|
| 2026.08.06 | ₩3,807 | ₩3,900 | ₩3,767 | ₩3,780 | -0.70% | 4.5천 |
|---|
| 2026.08.05 | ₩3,794 | ₩3,847 | ₩3,780 | ₩3,780 | -0.35% | 5.1천 |
|---|
| 2026.08.04 | ₩3,914 | ₩3,981 | ₩3,840 | ₩3,860 | -1.37% | 7.3천 |
|---|
| 2026.08.03 | ₩4,074 | ₩4,194 | ₩3,767 | ₩3,887 | -4.59% | 8.9천 |
|---|
| 2026.07.31 | ₩3,860 | ₩3,860 | ₩3,740 | ₩3,820 | -1.04% | 7.3천 |
|---|
| 2026.07.30 | ₩3,740 | ₩3,967 | ₩3,687 | ₩3,887 | +3.93% | 1.8만 |
|---|
| 2026.07.29 | ₩3,727 | ₩3,807 | ₩3,727 | ₩3,767 | +1.08% | 1.5만 |
|---|
| 2026.07.28 | ₩3,914 | ₩4,086 | ₩3,807 | ₩3,847 | -1.71% | 7.1천 |
|---|
| 2026.07.27 | ₩4,141 | ₩4,141 | ₩3,754 | ₩3,874 | -6.45% | 2만 |
|---|
| 2026.07.24 | ₩4,074 | ₩4,168 | ₩4,074 | ₩4,154 | +1.97% | 3.4천 |
|---|
| 2026.07.23 | ₩4,168 | ₩4,261 | ₩4,047 | ₩4,141 | -0.64% | 7.3천 |
|---|
| 2026.07.22 | ₩4,181 | ₩4,388 | ₩4,168 | ₩4,168 | -0.32% | 6.1천 |
|---|
| 2026.07.21 | ₩4,114 | ₩4,408 | ₩4,047 | ₩4,288 | +4.22% | 2.7만 |
|---|
| 2026.07.20 | ₩4,168 | ₩4,221 | ₩4,108 | ₩4,188 | +0.48% | 7천 |
|---|
| 2026.07.17 | ₩4,034 | ₩4,221 | ₩4,034 | ₩4,208 | +4.30% | 8.9천 |
|---|
| 2026.07.16 | ₩4,108 | ₩4,114 | ₩4,047 | ₩4,094 | -0.33% | 4천 |
|---|
| 2026.07.15 | ₩4,221 | ₩4,221 | ₩4,114 | ₩4,154 | -1.58% | 3.8천 |
|---|
| 2026.07.14 | ₩4,341 | ₩4,341 | ₩4,021 | ₩4,141 | -4.62% | 9.6천 |
|---|
| 2026.07.13 | ₩4,154 | ₩4,261 | ₩4,154 | ₩4,208 | +1.29% | 4.3천 |
|---|
| 2026.07.10 | ₩4,355 | ₩4,448 | ₩4,007 | ₩4,301 | -1.23% | 2.6만 |
|---|
| 2026.07.09 | ₩4,555 | ₩4,555 | ₩4,408 | ₩4,408 | -3.23% | 3.7천 |
|---|
| 2026.07.08 | ₩4,288 | ₩4,528 | ₩4,281 | ₩4,421 | +3.12% | 2만 |
|---|
| 2026.07.07 | ₩4,408 | ₩4,542 | ₩4,368 | ₩4,411 | +0.06% | 1.8만 |
|---|
| 2026.07.06 | ₩4,381 | ₩4,515 | ₩4,221 | ₩4,408 | +0.61% | 3.5만 |
|---|
| 2026.07.02 | ₩4,862 | ₩4,862 | ₩4,488 | ₩4,515 | -7.14% | 7.3천 |
|---|
| 2026.07.01 | ₩4,822 | ₩4,956 | ₩4,822 | ₩4,876 | +1.11% | 9.1천 |
|---|
| 2026.06.30 | ₩4,849 | ₩5,123 | ₩4,825 | ₩5,076 | +4.68% | 2.5만 |
|---|
| 2026.06.29 | ₩4,849 | ₩4,849 | ₩4,582 | ₩4,769 | -1.65% | 8.9천 |
|---|
| 2026.06.26 | ₩4,662 | ₩4,896 | ₩4,542 | ₩4,862 | +4.30% | 3.3만 |
|---|
| 2026.06.25 | ₩4,415 | ₩4,542 | ₩4,288 | ₩4,421 | +0.15% | 9.8천 |
|---|
| 2026.06.24 | ₩4,675 | ₩4,675 | ₩4,381 | ₩4,408 | -5.71% | 1.2만 |
|---|
| 2026.06.23 | ₩4,675 | ₩4,702 | ₩4,555 | ₩4,615 | -1.29% | 8.6천 |
|---|
| 2026.06.22 | ₩4,929 | ₩4,929 | ₩4,702 | ₩4,718 | -4.28% | 1.9만 |
|---|
| 2026.06.18 | ₩5,036 | ₩5,076 | ₩4,769 | ₩4,782 | -5.04% | 3.4만 |
|---|
| 2026.06.17 | ₩5,123 | ₩5,303 | ₩4,989 | ₩5,049 | -1.43% | 3.8만 |
|---|
| 2026.06.16 | ₩5,196 | ₩5,276 | ₩5,009 | ₩5,109 | -1.67% | 8.1천 |
|---|
| 2026.06.15 | ₩4,916 | ₩5,450 | ₩4,822 | ₩5,276 | +7.34% | 1.7만 |
|---|
| 2026.06.12 | ₩5,089 | ₩5,103 | ₩4,774 | ₩4,902 | -3.67% | 9.3천 |
|---|
| 2026.06.11 | ₩4,929 | ₩5,076 | ₩4,675 | ₩5,076 | +2.98% | 1.1만 |
|---|
| 2026.06.10 | ₩4,695 | ₩5,143 | ₩4,695 | ₩5,023 | +6.97% | 1.3만 |
|---|
| 2026.06.09 | ₩4,862 | ₩4,969 | ₩4,729 | ₩4,969 | +2.20% | 1.5만 |
|---|
| 2026.06.08 | ₩4,702 | ₩4,942 | ₩4,582 | ₩4,942 | +5.11% | 2.5만 |
|---|
| 2026.06.05 | ₩4,555 | ₩4,958 | ₩4,368 | ₩4,595 | +0.88% | 4.1만 |
|---|
| 2026.06.04 | ₩4,528 | ₩4,715 | ₩4,421 | ₩4,675 | +3.24% | 1.7만 |
|---|
| 2026.06.03 | ₩4,555 | ₩4,662 | ₩4,421 | ₩4,421 | -2.93% | 1.9만 |
|---|
| 2026.06.02 | ₩4,942 | ₩4,996 | ₩4,608 | ₩4,675 | -5.41% | 3만 |
|---|
| 2026.06.01 | ₩5,009 | ₩5,290 | ₩4,924 | ₩4,996 | -0.27% | 2.4만 |
|---|
| 2026.05.29 | ₩4,942 | ₩5,183 | ₩4,922 | ₩5,143 | +4.05% | 1.6만 |
|---|
| 2026.05.28 | ₩4,836 | ₩4,942 | ₩4,836 | ₩4,929 | +1.93% | 1.5만 |
|---|
| 2026.05.27 | ₩4,809 | ₩5,036 | ₩4,809 | ₩4,942 | +2.78% | 1.2만 |
|---|
| 2026.05.26 | ₩5,076 | ₩5,196 | ₩4,755 | ₩4,755 | -6.32% | 2.3만 |
|---|
| 2026.05.22 | ₩5,210 | ₩5,210 | ₩5,023 | ₩5,129 | -1.54% | 9.2천 |
|---|
| 2026.05.21 | ₩5,089 | ₩5,223 | ₩4,942 | ₩5,183 | +1.84% | 1.6만 |
|---|
| 2026.05.20 | ₩5,116 | ₩5,370 | ₩5,049 | ₩5,076 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩5,236 | ₩5,477 | ₩5,036 | ₩5,183 | -1.02% | 2.8만 |
|---|
| 2026.05.18 | ₩5,437 | ₩5,610 | ₩5,156 | ₩5,196 | -4.42% | 3만 |
|---|
| 2026.05.15 | ₩5,370 | ₩5,771 | ₩5,303 | ₩5,597 | +4.23% | 4.7만 |
|---|
| 2026.05.14 | ₩5,383 | ₩5,477 | ₩5,049 | ₩5,477 | +1.74% | 2.4만 |
|---|
| 2026.05.13 | ₩5,397 | ₩5,397 | ₩4,996 | ₩5,036 | -6.68% | 1.1만 |
|---|
| 2026.05.12 | ₩5,450 | ₩5,610 | ₩5,129 | ₩5,276 | -3.19% | 2.8만 |
|---|
| 2026.05.11 | ₩4,849 | ₩5,650 | ₩4,822 | ₩5,570 | +14.88% | 8.8만 |
|---|
| 2026.05.08 | ₩4,702 | ₩4,936 | ₩4,341 | ₩4,849 | +3.13% | 1.9만 |
|---|
| 2026.05.07 | ₩4,889 | ₩4,889 | ₩4,702 | ₩4,729 | -3.28% | 2.1만 |
|---|
| 2026.05.06 | ₩5,009 | ₩5,069 | ₩4,849 | ₩5,063 | +1.07% | 2.2만 |
|---|
| 2026.05.05 | ₩4,942 | ₩5,210 | ₩4,702 | ₩4,929 | -0.27% | 9.6만 |
|---|
| 2026.05.04 | ₩4,408 | ₩4,809 | ₩4,288 | ₩4,809 | +9.09% | 20.9만 |
|---|
| 2026.05.01 | ₩4,328 | ₩4,502 | ₩4,154 | ₩4,355 | +0.62% | 2.7만 |
|---|
| 2026.04.30 | ₩4,061 | ₩4,154 | ₩3,967 | ₩4,061 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩4,475 | ₩4,568 | ₩4,061 | ₩4,101 | -8.36% | 2.6만 |
|---|
| 2026.04.28 | ₩4,929 | ₩4,929 | ₩4,408 | ₩4,462 | -9.49% | 1.8만 |
|---|
| 2026.04.27 | ₩4,942 | ₩5,016 | ₩4,675 | ₩4,815 | -2.57% | 1.3만 |
|---|
| 2026.04.24 | ₩5,276 | ₩5,370 | ₩4,719 | ₩4,844 | -8.20% | 2.6만 |
|---|
| 2026.04.23 | ₩5,250 | ₩5,490 | ₩4,608 | ₩5,370 | +2.29% | 9.8만 |
|---|
| 2026.04.22 | ₩4,261 | ₩4,608 | ₩4,034 | ₩4,608 | +8.15% | 4.5만 |
|---|
| 2026.04.21 | ₩4,408 | ₩4,408 | ₩4,154 | ₩4,248 | -3.64% | 2.9만 |
|---|
| 2026.04.20 | ₩3,941 | ₩4,408 | ₩3,807 | ₩4,141 | +5.08% | 5.4만 |
|---|
| 2026.04.17 | ₩3,954 | ₩4,138 | ₩3,874 | ₩3,941 | -0.34% | 10.2만 |
|---|
| 2026.04.16 | ₩4,007 | ₩4,007 | ₩3,874 | ₩3,914 | -2.33% | 1.7만 |
|---|
| 2026.04.15 | ₩3,874 | ₩4,007 | ₩3,874 | ₩3,914 | +1.03% | 1.9만 |
|---|
| 2026.04.14 | ₩3,981 | ₩4,007 | ₩3,847 | ₩4,007 | +0.67% | 2.6만 |
|---|
| 2026.04.13 | ₩3,900 | ₩3,941 | ₩3,820 | ₩3,914 | +0.34% | 6.8천 |
|---|
| 2026.04.10 | ₩3,787 | ₩3,914 | ₩3,767 | ₩3,864 | +2.05% | 9천 |
|---|
| 2026.04.09 | ₩3,887 | ₩3,941 | ₩3,780 | ₩3,900 | +0.34% | 1.7만 |
|---|
| 2026.04.08 | ₩3,780 | ₩3,838 | ₩3,713 | ₩3,780 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩3,860 | ₩3,860 | ₩3,607 | ₩3,660 | -5.19% | 1.7만 |
|---|
| 2026.04.06 | ₩3,754 | ₩3,914 | ₩3,715 | ₩3,794 | +1.07% | 9.8천 |
|---|
| 2026.04.02 | ₩3,673 | ₩3,780 | ₩3,534 | ₩3,713 | +1.09% | 2.4만 |
|---|
| 2026.04.01 | ₩3,796 | ₩4,007 | ₩3,700 | ₩3,713 | -2.18% | 2.4만 |
|---|
| 2026.03.31 | ₩3,847 | ₩3,967 | ₩3,794 | ₩3,834 | -0.35% | 2.5만 |
|---|
| 2026.03.30 | ₩4,074 | ₩4,126 | ₩3,807 | ₩3,887 | -4.59% | 2.1만 |
|---|
| 2026.03.27 | ₩3,994 | ₩4,007 | ₩3,847 | ₩4,007 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩3,927 | ₩4,007 | ₩3,894 | ₩4,007 | +2.04% | 6.7천 |
|---|
| 2026.03.25 | ₩4,034 | ₩4,087 | ₩3,900 | ₩3,957 | -1.92% | 1.5만 |
|---|
| 2026.03.24 | ₩3,894 | ₩4,141 | ₩3,870 | ₩4,087 | +4.97% | 1.8만 |
|---|
| 2026.03.23 | ₩3,967 | ₩3,994 | ₩3,767 | ₩3,927 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩3,834 | ₩3,887 | ₩3,834 | ₩3,883 | +1.29% | 6.9천 |
|---|
| 2026.03.19 | ₩3,807 | ₩3,887 | ₩3,754 | ₩3,867 | +1.58% | 1.1만 |
|---|
| 2026.03.18 | ₩3,887 | ₩3,954 | ₩3,854 | ₩3,860 | -0.69% | 6.5천 |
|---|
| 2026.03.17 | ₩4,141 | ₩4,141 | ₩3,899 | ₩4,021 | -2.90% | 2.4만 |
|---|
| 2026.03.16 | ₩4,087 | ₩4,087 | ₩3,887 | ₩4,047 | -0.98% | 1.5만 |
|---|
| 2026.03.13 | ₩3,967 | ₩4,003 | ₩3,780 | ₩3,927 | -1.01% | 9.8천 |
|---|
| 2026.03.12 | ₩3,981 | ₩4,141 | ₩3,807 | ₩3,834 | -3.69% | 1.8만 |
|---|
| 2026.03.11 | ₩4,034 | ₩4,054 | ₩3,880 | ₩3,981 | -1.32% | 7.2천 |
|---|
| 2026.03.10 | ₩3,994 | ₩4,208 | ₩3,941 | ₩4,021 | +0.67% | 2.6만 |
|---|
| 2026.03.09 | ₩3,754 | ₩4,078 | ₩3,729 | ₩4,078 | +8.65% | 8.1천 |
|---|
| 2026.03.06 | ₩3,860 | ₩3,943 | ₩3,811 | ₩3,900 | +1.04% | 8.5천 |
|---|
| 2026.03.05 | ₩4,047 | ₩4,114 | ₩3,807 | ₩3,967 | -1.98% | 2만 |
|---|
| 2026.03.04 | ₩3,874 | ₩4,141 | ₩3,780 | ₩4,141 | +6.90% | 5만 |
|---|
| 2026.03.03 | ₩3,981 | ₩3,981 | ₩3,767 | ₩3,941 | -1.01% | 1.4만 |
|---|
| 2026.03.02 | ₩3,914 | ₩3,927 | ₩3,794 | ₩3,914 | 0.00% | 9.8천 |
|---|
| 2026.02.27 | ₩3,874 | ₩3,927 | ₩3,751 | ₩3,820 | -1.38% | 6.9천 |
|---|
| 2026.02.26 | ₩3,900 | ₩3,954 | ₩3,767 | ₩3,954 | +1.37% | 1.5만 |
|---|
| 2026.02.25 | ₩3,900 | ₩3,939 | ₩3,754 | ₩3,927 | +0.68% | 4.4만 |
|---|
| 2026.02.24 | ₩3,687 | ₩3,854 | ₩3,687 | ₩3,794 | +2.90% | 9.1천 |
|---|
| 2026.02.23 | ₩3,713 | ₩3,874 | ₩3,673 | ₩3,780 | +1.80% | 1만 |
|---|
| 2026.02.20 | ₩3,967 | ₩3,967 | ₩3,760 | ₩3,927 | -1.01% | 1.4만 |
|---|
| 2026.02.19 | ₩3,954 | ₩3,994 | ₩3,807 | ₩3,981 | +0.68% | 1.4만 |
|---|
| 2026.02.18 | ₩3,914 | ₩3,961 | ₩3,774 | ₩3,941 | +0.68% | 1.4만 |
|---|
| 2026.02.17 | ₩3,767 | ₩3,874 | ₩3,687 | ₩3,860 | +2.48% | 1.6만 |
|---|
| 2026.02.13 | ₩3,526 | ₩3,860 | ₩3,520 | ₩3,767 | +6.82% | 1.5만 |
|---|
| 2026.02.12 | ₩3,687 | ₩3,914 | ₩3,513 | ₩3,553 | -3.62% | 3.1만 |
|---|
| 2026.02.11 | ₩4,421 | ₩4,421 | ₩3,540 | ₩3,754 | -15.11% | 4만 |
|---|
| 2026.02.10 | ₩4,528 | ₩4,528 | ₩4,202 | ₩4,315 | -4.72% | 1.7만 |
|---|
| 2026.02.09 | ₩4,462 | ₩4,892 | ₩4,141 | ₩4,475 | +0.30% | 3.4만 |
|---|
| 2026.02.06 | ₩4,128 | ₩4,622 | ₩3,953 | ₩4,515 | +9.39% | 6.5만 |
|---|
| 2026.02.05 | ₩4,769 | ₩4,802 | ₩3,847 | ₩4,087 | -14.29% | 7.5만 |
|---|
| 2026.02.04 | ₩5,064 | ₩5,116 | ₩4,689 | ₩4,956 | -2.14% | 5.8만 |
|---|
| 2026.02.03 | ₩5,049 | ₩5,183 | ₩4,675 | ₩5,063 | +0.26% | 5만 |
|---|
| 2026.02.02 | ₩5,236 | ₩5,236 | ₩4,956 | ₩5,009 | -4.34% | 3.6만 |
|---|
| 2026.01.30 | ₩5,089 | ₩5,463 | ₩4,942 | ₩5,423 | +6.56% | 6.2만 |
|---|
| 2026.01.29 | ₩5,503 | ₩5,517 | ₩5,112 | ₩5,183 | -5.83% | 5.8만 |
|---|
| 2026.01.28 | ₩5,223 | ₩5,543 | ₩5,183 | ₩5,356 | +2.56% | 3.5만 |
|---|
| 2026.01.27 | ₩5,757 | ₩5,851 | ₩5,049 | ₩5,169 | -10.21% | 6.9만 |
|---|
| 2026.01.26 | ₩5,744 | ₩5,984 | ₩5,530 | ₩5,757 | +0.23% | 3.5만 |
|---|
| 2026.01.23 | ₩5,797 | ₩6,024 | ₩5,724 | ₩5,837 | +0.69% | 2.8만 |
|---|
| 2026.01.22 | ₩5,864 | ₩6,004 | ₩5,677 | ₩5,771 | -1.59% | 4.2만 |
|---|
| 2026.01.21 | ₩5,891 | ₩6,091 | ₩5,610 | ₩5,777 | -1.93% | 7.1만 |
|---|
| 2026.01.20 | ₩6,078 | ₩6,278 | ₩5,944 | ₩6,131 | +0.88% | 3.8만 |
|---|
| 2026.01.16 | ₩6,145 | ₩6,412 | ₩5,936 | ₩6,271 | +2.07% | 5.4만 |
|---|
| 2026.01.15 | ₩6,305 | ₩6,380 | ₩6,011 | ₩6,064 | -3.81% | 4.2만 |
|---|
| 2026.01.14 | ₩6,519 | ₩6,879 | ₩6,278 | ₩6,278 | -3.69% | 6.6만 |
|---|
| 2026.01.13 | ₩7,080 | ₩7,080 | ₩6,147 | ₩6,412 | -9.43% | 16.3만 |
|---|
| 2026.01.12 | ₩5,851 | ₩7,200 | ₩5,811 | ₩7,026 | +20.09% | 16.7만 |
|---|
| 2026.01.09 | ₩5,610 | ₩5,984 | ₩5,502 | ₩5,804 | +3.45% | 6.9만 |
|---|
| 2026.01.08 | ₩5,423 | ₩5,690 | ₩5,210 | ₩5,543 | +2.22% | 4.9만 |
|---|
| 2026.01.07 | ₩5,517 | ₩5,624 | ₩5,383 | ₩5,490 | -0.48% | 3.3만 |
|---|
| 2026.01.06 | ₩5,397 | ₩5,557 | ₩5,210 | ₩5,397 | 0.00% | 6만 |
|---|
| 2026.01.05 | ₩5,143 | ₩5,944 | ₩5,143 | ₩5,490 | +6.75% | 27.3만 |
|---|
| 2026.01.02 | ₩4,555 | ₩5,076 | ₩4,408 | ₩4,929 | +8.21% | 14.2만 |
|---|
| 2025.12.31 | ₩4,889 | ₩4,942 | ₩4,462 | ₩4,555 | -6.83% | 15.7만 |
|---|
| 2025.12.30 | ₩4,702 | ₩5,155 | ₩4,341 | ₩5,049 | +7.39% | 17.9만 |
|---|
| 2025.12.29 | ₩4,488 | ₩4,675 | ₩4,381 | ₩4,395 | -2.08% | 11.1만 |
|---|
| 2025.12.26 | ₩5,009 | ₩5,009 | ₩4,448 | ₩4,515 | -9.87% | 11.9만 |
|---|
| 2025.12.24 | ₩5,116 | ₩5,258 | ₩4,774 | ₩5,009 | -2.09% | 12.3만 |
|---|
| 2025.12.23 | ₩5,891 | ₩5,904 | ₩5,210 | ₩5,356 | -9.07% | 19.6만 |
|---|
| 2025.12.22 | ₩6,372 | ₩6,569 | ₩5,543 | ₩6,145 | -3.56% | 24.1만 |
|---|
| 2025.12.19 | ₩6,225 | ₩6,746 | ₩6,225 | ₩6,372 | +2.36% | 18.7만 |
|---|
| 2025.12.18 | ₩6,612 | ₩9,070 | ₩6,292 | ₩6,479 | -2.02% | 156.9만 |
|---|
| 2025.12.17 | ₩7,227 | ₩7,788 | ₩6,051 | ₩6,532 | -9.61% | 34.2만 |
|---|
| 2025.12.16 | ₩7,387 | ₩8,148 | ₩6,812 | ₩7,654 | +3.62% | 24.2만 |
|---|
| 2025.12.15 | ₩7,881 | ₩8,936 | ₩6,692 | ₩7,561 | -4.07% | 49.5만 |
|---|
| 2025.12.12 | ₩37,014 | ₩38,257 | ₩8,335 | ₩9,177 | -75.21% | 207.1만 |
|---|
| 2025.12.11 | ₩40,683 | ₩41,837 | ₩35,200 | ₩40,971 | +0.71% | 3.9만 |
|---|
| 2025.12.10 | ₩52,512 | ₩53,378 | ₩43,856 | ₩44,145 | -15.93% | 2.8만 |
|---|
| 2025.12.09 | ₩47,607 | ₩56,840 | ₩46,165 | ₩54,243 | +13.94% | 5.8만 |
|---|
| 2025.12.08 | ₩52,224 | ₩52,224 | ₩47,030 | ₩47,607 | -8.84% | 1.1만 |
|---|
| 2025.12.05 | ₩55,686 | ₩56,840 | ₩49,338 | ₩51,935 | -6.74% | 1.4만 |
|---|
| 2025.12.04 | ₩57,706 | ₩57,706 | ₩53,955 | ₩55,397 | -4.00% | 1.4만 |
|---|
| 2025.12.03 | ₩60,591 | ₩61,457 | ₩56,263 | ₩58,571 | -3.33% | 7.2천 |
|---|
| 2025.12.02 | ₩62,034 | ₩64,342 | ₩59,148 | ₩61,168 | -1.40% | 6.4천 |
|---|
| 2025.12.01 | ₩63,476 | ₩64,053 | ₩57,706 | ₩60,591 | -4.55% | 1.1만 |
|---|
| 2025.11.28 | ₩76,172 | ₩76,172 | ₩66,362 | ₩66,362 | -12.88% | 7.4천 |
|---|
| 2025.11.26 | ₩66,362 | ₩77,037 | ₩64,919 | ₩70,112 | +5.65% | 1.5만 |
|---|
| 2025.11.25 | ₩70,689 | ₩70,689 | ₩63,188 | ₩65,784 | -6.94% | 5.7천 |
|---|
| 2025.11.24 | ₩63,476 | ₩76,460 | ₩62,322 | ₩71,844 | +13.18% | 6.8천 |
|---|
| 2025.11.21 | ₩66,362 | ₩69,247 | ₩61,168 | ₩64,053 | -3.48% | 6.2천 |
|---|
| 2025.11.20 | ₩72,132 | ₩74,729 | ₩64,053 | ₩66,650 | -7.60% | 7.1천 |
|---|
| 2025.11.19 | ₩68,958 | ₩75,017 | ₩66,650 | ₩67,516 | -2.09% | 5.2천 |
|---|
| 2025.11.18 | ₩66,362 | ₩72,998 | ₩66,362 | ₩69,824 | +5.22% | 7.1천 |
|---|
| 2025.11.17 | ₩77,903 | ₩77,903 | ₩69,535 | ₩69,824 | -10.37% | 5.9천 |
|---|
| 2025.11.14 | ₩77,903 | ₩82,808 | ₩76,460 | ₩76,749 | -1.48% | 5.5천 |
|---|
| 2025.11.13 | ₩91,464 | ₩94,060 | ₩79,345 | ₩79,345 | -13.25% | 8천 |
|---|
| 2025.11.12 | ₩89,732 | ₩93,483 | ₩87,424 | ₩92,906 | +3.54% | 7.6천 |
|---|
| 2025.11.11 | ₩93,772 | ₩93,772 | ₩86,559 | ₩86,559 | -7.69% | 4.3천 |
|---|
| 2025.11.10 | ₩98,100 | ₩102,428 | ₩92,906 | ₩96,946 | -1.18% | 5.6천 |
|---|
| 2025.11.07 | ₩89,444 | ₩99,254 | ₩81,654 | ₩97,523 | +9.03% | 1.1만 |
|---|
| 2025.11.06 | ₩106,756 | ₩108,487 | ₩90,309 | ₩91,175 | -14.59% | 5.7천 |
|---|
| 2025.11.05 | ₩92,329 | ₩103,870 | ₩92,329 | ₩100,985 | +9.37% | 7.1천 |
|---|
| 2025.11.04 | ₩94,926 | ₩97,523 | ₩88,290 | ₩92,906 | -2.13% | 7.3천 |
|---|
| 2025.11.03 | ₩109,064 | ₩111,083 | ₩98,388 | ₩100,985 | -7.41% | 1.1만 |
|---|
| 2025.10.31 | ₩103,582 | ₩109,641 | ₩98,100 | ₩106,467 | +2.79% | 1.3만 |
|---|
| 2025.10.30 | ₩115,700 | ₩116,854 | ₩100,985 | ₩103,582 | -10.47% | 1.2만 |
|---|
| 2025.10.29 | ₩129,549 | ₩129,549 | ₩111,083 | ₩113,392 | -12.47% | 1.9만 |
|---|
| 2025.10.28 | ₩142,822 | ₩154,363 | ₩133,300 | ₩133,300 | -6.67% | 1.9만 |
|---|
| 2025.10.27 | ₩138,782 | ₩149,746 | ₩129,838 | ₩130,703 | -5.82% | 1.3만 |
|---|
| 2025.10.24 | ₩135,608 | ₩140,802 | ₩129,838 | ₩135,031 | -0.43% | 1만 |
|---|
| 2025.10.23 | ₩122,625 | ₩141,667 | ₩117,720 | ₩136,763 | +11.53% | 1.2만 |
|---|
| 2025.10.22 | ₩138,205 | ₩141,090 | ₩126,087 | ₩131,280 | -5.01% | 1.1만 |
|---|
| 2025.10.21 | ₩145,130 | ₩153,786 | ₩136,474 | ₩139,936 | -3.58% | 1.7만 |
|---|
| 2025.10.20 | ₩138,494 | ₩170,232 | ₩136,763 | ₩164,173 | +18.54% | 1.1만 |
|---|
| 2025.10.17 | ₩141,379 | ₩148,592 | ₩132,723 | ₩135,320 | -4.29% | 9.7천 |
|---|
| 2025.10.16 | ₩172,540 | ₩172,829 | ₩140,225 | ₩141,667 | -17.89% | 1.7만 |
|---|
| 2025.10.15 | ₩183,504 | ₩187,544 | ₩169,655 | ₩173,117 | -5.66% | 1.8만 |
|---|
| 2025.10.14 | ₩168,212 | ₩184,658 | ₩159,268 | ₩176,002 | +4.63% | 2.4만 |
|---|
| 2025.10.13 | ₩167,635 | ₩187,544 | ₩150,323 | ₩179,465 | +7.06% | 2.6만 |
|---|
| 2025.10.10 | ₩178,888 | ₩196,199 | ₩153,786 | ₩159,268 | -10.97% | 3.1만 |
|---|