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 | ₩2,938 | ₩2,764 | ₩2,804 | -1.41% | 9.5천 |
| 2026.10.08 | ₩2,885 | ₩3,058 | ₩2,724 | ₩2,764 | -4.17% | 1.5만 |
| 2026.10.07 | ₩3,058 | ₩3,058 | ₩2,871 | ₩2,965 | -3.06% | 1만 |
| 2026.10.06 | ₩2,991 | ₩3,072 | ₩2,898 | ₩2,898 | -3.12% | 1.3만 |
| 2026.10.05 | ₩2,938 | ₩3,194 | ₩2,938 | ₩3,058 | +4.09% | 1.3만 |
| 2026.10.02 | ₩2,991 | ₩3,038 | ₩2,911 | ₩3,005 | +0.45% | 9.8천 |
| 2026.10.01 | ₩2,951 | ₩3,080 | ₩2,911 | ₩3,005 | +1.81% | 7.6천 |
| 2026.09.30 | ₩2,965 | ₩3,085 | ₩2,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,031 |
| +2.25% |
| 6.8천 |
| 2026.09.29 | ₩3,005 | ₩3,258 | ₩2,885 | ₩2,925 | -2.67% | 5.8만 |
|---|
| 2026.09.28 | ₩3,072 | ₩3,136 | ₩2,991 | ₩3,018 | -1.74% | 8.2천 |
|---|
| 2026.09.25 | ₩3,232 | ₩3,232 | ₩3,058 | ₩3,125 | -3.31% | 6.7천 |
|---|
| 2026.09.24 | ₩3,299 | ₩3,419 | ₩2,871 | ₩3,276 | -0.69% | 3.6만 |
|---|
| 2026.09.23 | ₩3,405 | ₩3,566 | ₩3,299 | ₩3,312 | -2.75% | 1.4만 |
|---|
| 2026.09.22 | ₩3,459 | ₩3,713 | ₩3,285 | ₩3,472 | +0.39% | 7.5만 |
|---|
| 2026.09.21 | ₩3,672 | ₩3,846 | ₩3,218 | ₩3,486 | -5.09% | 8.2만 |
|---|
| 2026.09.18 | ₩3,739 | ₩3,739 | ₩3,672 | ₩3,672 | -1.79% | 3.2천 |
|---|
| 2026.09.17 | ₩3,819 | ₩3,846 | ₩3,619 | ₩3,686 | -3.50% | 1.2만 |
|---|
| 2026.09.16 | ₩3,753 | ₩3,858 | ₩3,739 | ₩3,739 | -0.36% | 1.6천 |
|---|
| 2026.09.15 | ₩3,739 | ₩3,759 | ₩3,739 | ₩3,739 | 0.00% | 7.6천 |
|---|
| 2026.09.14 | ₩3,847 | ₩3,873 | ₩3,774 | ₩3,774 | -1.91% | 1.3만 |
|---|
| 2026.09.11 | ₩3,886 | ₩3,913 | ₩3,846 | ₩3,913 | +0.69% | 7.4천 |
|---|
| 2026.09.10 | ₩3,806 | ₩4,073 | ₩3,806 | ₩3,866 | +1.58% | 9천 |
|---|
| 2026.09.09 | ₩4,006 | ₩4,008 | ₩3,873 | ₩3,913 | -2.33% | 4.6천 |
|---|
| 2026.09.08 | ₩3,886 | ₩3,993 | ₩3,873 | ₩3,993 | +2.75% | 9.2천 |
|---|
| 2026.09.04 | ₩3,926 | ₩4,044 | ₩3,886 | ₩3,886 | -1.02% | 2.9천 |
|---|
| 2026.09.03 | ₩4,028 | ₩4,140 | ₩3,859 | ₩3,946 | -2.02% | 7천 |
|---|
| 2026.09.02 | ₩3,946 | ₩3,946 | ₩3,859 | ₩3,926 | -0.51% | 3.9천 |
|---|
| 2026.09.01 | ₩3,846 | ₩3,980 | ₩3,819 | ₩3,940 | +2.43% | 1.1만 |
|---|
| 2026.08.31 | ₩3,819 | ₩3,980 | ₩3,819 | ₩3,893 | +1.92% | 8천 |
|---|
| 2026.08.28 | ₩3,940 | ₩3,940 | ₩3,833 | ₩3,833 | -2.71% | 1만 |
|---|
| 2026.08.27 | ₩4,140 | ₩4,273 | ₩3,980 | ₩3,980 | -3.87% | 1.8만 |
|---|
| 2026.08.26 | ₩3,993 | ₩4,006 | ₩3,926 | ₩4,006 | +0.33% | 3.6천 |
|---|
| 2026.08.25 | ₩4,046 | ₩4,046 | ₩3,873 | ₩3,926 | -2.97% | 6.4천 |
|---|
| 2026.08.24 | ₩4,127 | ₩4,140 | ₩3,966 | ₩3,966 | -3.88% | 1.5만 |
|---|
| 2026.08.21 | ₩3,980 | ₩4,314 | ₩3,980 | ₩4,060 | +2.01% | 2.3만 |
|---|
| 2026.08.20 | ₩3,953 | ₩4,227 | ₩3,914 | ₩3,980 | +0.68% | 2.1만 |
|---|
| 2026.08.19 | ₩3,806 | ₩4,167 | ₩3,806 | ₩3,913 | +2.81% | 6.5만 |
|---|
| 2026.08.18 | ₩3,861 | ₩3,861 | ₩3,794 | ₩3,806 | -1.42% | 3.3천 |
|---|
| 2026.08.17 | ₩3,846 | ₩3,893 | ₩3,819 | ₩3,839 | -0.17% | 7.7천 |
|---|
| 2026.08.14 | ₩3,779 | ₩3,900 | ₩3,779 | ₩3,846 | +1.77% | 8.1천 |
|---|
| 2026.08.13 | ₩3,806 | ₩3,873 | ₩3,761 | ₩3,859 | +1.40% | 2.6만 |
|---|
| 2026.08.12 | ₩3,886 | ₩3,886 | ₩3,726 | ₩3,833 | -1.37% | 5.2만 |
|---|
| 2026.08.11 | ₩3,779 | ₩3,886 | ₩3,753 | ₩3,859 | +2.12% | 2.2만 |
|---|
| 2026.08.10 | ₩3,846 | ₩3,900 | ₩3,713 | ₩3,886 | +1.04% | 3.5천 |
|---|
| 2026.08.07 | ₩3,873 | ₩3,873 | ₩3,739 | ₩3,842 | -0.79% | 5.9천 |
|---|
| 2026.08.06 | ₩3,806 | ₩3,900 | ₩3,766 | ₩3,779 | -0.70% | 4.5천 |
|---|
| 2026.08.05 | ₩3,793 | ₩3,846 | ₩3,779 | ₩3,779 | -0.35% | 5.1천 |
|---|
| 2026.08.04 | ₩3,913 | ₩3,980 | ₩3,839 | ₩3,859 | -1.37% | 7.3천 |
|---|
| 2026.08.03 | ₩4,073 | ₩4,193 | ₩3,766 | ₩3,886 | -4.59% | 8.9천 |
|---|
| 2026.07.31 | ₩3,859 | ₩3,859 | ₩3,739 | ₩3,819 | -1.04% | 7.3천 |
|---|
| 2026.07.30 | ₩3,739 | ₩3,966 | ₩3,686 | ₩3,886 | +3.93% | 1.8만 |
|---|
| 2026.07.29 | ₩3,726 | ₩3,806 | ₩3,726 | ₩3,766 | +1.08% | 1.5만 |
|---|
| 2026.07.28 | ₩3,913 | ₩4,085 | ₩3,806 | ₩3,846 | -1.71% | 7.1천 |
|---|
| 2026.07.27 | ₩4,140 | ₩4,140 | ₩3,753 | ₩3,873 | -6.45% | 2만 |
|---|
| 2026.07.24 | ₩4,073 | ₩4,167 | ₩4,073 | ₩4,153 | +1.97% | 3.4천 |
|---|
| 2026.07.23 | ₩4,167 | ₩4,260 | ₩4,046 | ₩4,140 | -0.64% | 7.3천 |
|---|
| 2026.07.22 | ₩4,180 | ₩4,387 | ₩4,167 | ₩4,167 | -0.32% | 6.1천 |
|---|
| 2026.07.21 | ₩4,113 | ₩4,407 | ₩4,046 | ₩4,287 | +4.22% | 2.7만 |
|---|
| 2026.07.20 | ₩4,167 | ₩4,220 | ₩4,107 | ₩4,187 | +0.48% | 7천 |
|---|
| 2026.07.17 | ₩4,033 | ₩4,220 | ₩4,033 | ₩4,207 | +4.30% | 8.9천 |
|---|
| 2026.07.16 | ₩4,107 | ₩4,113 | ₩4,046 | ₩4,093 | -0.33% | 4천 |
|---|
| 2026.07.15 | ₩4,220 | ₩4,220 | ₩4,113 | ₩4,153 | -1.58% | 3.8천 |
|---|
| 2026.07.14 | ₩4,340 | ₩4,340 | ₩4,020 | ₩4,140 | -4.62% | 9.6천 |
|---|
| 2026.07.13 | ₩4,153 | ₩4,260 | ₩4,153 | ₩4,207 | +1.29% | 4.3천 |
|---|
| 2026.07.10 | ₩4,354 | ₩4,447 | ₩4,006 | ₩4,300 | -1.23% | 2.6만 |
|---|
| 2026.07.09 | ₩4,554 | ₩4,554 | ₩4,407 | ₩4,407 | -3.23% | 3.7천 |
|---|
| 2026.07.08 | ₩4,287 | ₩4,527 | ₩4,280 | ₩4,420 | +3.12% | 2만 |
|---|
| 2026.07.07 | ₩4,407 | ₩4,541 | ₩4,367 | ₩4,410 | +0.06% | 1.8만 |
|---|
| 2026.07.06 | ₩4,380 | ₩4,514 | ₩4,220 | ₩4,407 | +0.61% | 3.5만 |
|---|
| 2026.07.02 | ₩4,861 | ₩4,861 | ₩4,487 | ₩4,514 | -7.14% | 7.3천 |
|---|
| 2026.07.01 | ₩4,821 | ₩4,955 | ₩4,821 | ₩4,874 | +1.11% | 9.1천 |
|---|
| 2026.06.30 | ₩4,848 | ₩5,121 | ₩4,824 | ₩5,075 | +4.68% | 2.5만 |
|---|
| 2026.06.29 | ₩4,848 | ₩4,848 | ₩4,581 | ₩4,768 | -1.65% | 8.9천 |
|---|
| 2026.06.26 | ₩4,661 | ₩4,894 | ₩4,541 | ₩4,861 | +4.30% | 3.3만 |
|---|
| 2026.06.25 | ₩4,414 | ₩4,541 | ₩4,287 | ₩4,420 | +0.15% | 9.8천 |
|---|
| 2026.06.24 | ₩4,674 | ₩4,674 | ₩4,380 | ₩4,407 | -5.71% | 1.2만 |
|---|
| 2026.06.23 | ₩4,674 | ₩4,701 | ₩4,554 | ₩4,614 | -1.29% | 8.6천 |
|---|
| 2026.06.22 | ₩4,928 | ₩4,928 | ₩4,701 | ₩4,717 | -4.28% | 1.9만 |
|---|
| 2026.06.18 | ₩5,035 | ₩5,075 | ₩4,768 | ₩4,781 | -5.04% | 3.4만 |
|---|
| 2026.06.17 | ₩5,121 | ₩5,302 | ₩4,988 | ₩5,048 | -1.43% | 3.8만 |
|---|
| 2026.06.16 | ₩5,195 | ₩5,275 | ₩5,008 | ₩5,108 | -1.67% | 8.1천 |
|---|
| 2026.06.15 | ₩4,914 | ₩5,449 | ₩4,821 | ₩5,275 | +7.34% | 1.7만 |
|---|
| 2026.06.12 | ₩5,088 | ₩5,101 | ₩4,773 | ₩4,901 | -3.67% | 9.3천 |
|---|
| 2026.06.11 | ₩4,928 | ₩5,075 | ₩4,674 | ₩5,075 | +2.98% | 1.1만 |
|---|
| 2026.06.10 | ₩4,694 | ₩5,141 | ₩4,694 | ₩5,021 | +6.97% | 1.3만 |
|---|
| 2026.06.09 | ₩4,861 | ₩4,968 | ₩4,727 | ₩4,968 | +2.20% | 1.5만 |
|---|
| 2026.06.08 | ₩4,701 | ₩4,941 | ₩4,581 | ₩4,941 | +5.11% | 2.5만 |
|---|
| 2026.06.05 | ₩4,554 | ₩4,957 | ₩4,367 | ₩4,594 | +0.88% | 4.1만 |
|---|
| 2026.06.04 | ₩4,527 | ₩4,714 | ₩4,420 | ₩4,674 | +3.24% | 1.7만 |
|---|
| 2026.06.03 | ₩4,554 | ₩4,661 | ₩4,420 | ₩4,420 | -2.93% | 1.9만 |
|---|
| 2026.06.02 | ₩4,941 | ₩4,995 | ₩4,607 | ₩4,674 | -5.41% | 3만 |
|---|
| 2026.06.01 | ₩5,008 | ₩5,288 | ₩4,922 | ₩4,995 | -0.27% | 2.4만 |
|---|
| 2026.05.29 | ₩4,941 | ₩5,182 | ₩4,921 | ₩5,141 | +4.05% | 1.6만 |
|---|
| 2026.05.28 | ₩4,834 | ₩4,941 | ₩4,834 | ₩4,928 | +1.93% | 1.5만 |
|---|
| 2026.05.27 | ₩4,808 | ₩5,035 | ₩4,808 | ₩4,941 | +2.78% | 1.2만 |
|---|
| 2026.05.26 | ₩5,075 | ₩5,195 | ₩4,754 | ₩4,754 | -6.32% | 2.3만 |
|---|
| 2026.05.22 | ₩5,208 | ₩5,208 | ₩5,021 | ₩5,128 | -1.54% | 9.2천 |
|---|
| 2026.05.21 | ₩5,088 | ₩5,222 | ₩4,941 | ₩5,182 | +1.84% | 1.6만 |
|---|
| 2026.05.20 | ₩5,115 | ₩5,369 | ₩5,048 | ₩5,075 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩5,235 | ₩5,475 | ₩5,035 | ₩5,182 | -1.02% | 2.8만 |
|---|
| 2026.05.18 | ₩5,435 | ₩5,609 | ₩5,155 | ₩5,195 | -4.42% | 3만 |
|---|
| 2026.05.15 | ₩5,369 | ₩5,769 | ₩5,302 | ₩5,596 | +4.23% | 4.7만 |
|---|
| 2026.05.14 | ₩5,382 | ₩5,475 | ₩5,048 | ₩5,475 | +1.74% | 2.4만 |
|---|
| 2026.05.13 | ₩5,395 | ₩5,395 | ₩4,995 | ₩5,035 | -6.68% | 1.1만 |
|---|
| 2026.05.12 | ₩5,449 | ₩5,609 | ₩5,128 | ₩5,275 | -3.19% | 2.8만 |
|---|
| 2026.05.11 | ₩4,848 | ₩5,649 | ₩4,821 | ₩5,569 | +14.88% | 8.8만 |
|---|
| 2026.05.08 | ₩4,701 | ₩4,934 | ₩4,340 | ₩4,848 | +3.13% | 1.9만 |
|---|
| 2026.05.07 | ₩4,888 | ₩4,888 | ₩4,701 | ₩4,727 | -3.28% | 2.1만 |
|---|
| 2026.05.06 | ₩5,008 | ₩5,068 | ₩4,848 | ₩5,061 | +1.07% | 2.2만 |
|---|
| 2026.05.05 | ₩4,941 | ₩5,208 | ₩4,701 | ₩4,928 | -0.27% | 9.6만 |
|---|
| 2026.05.04 | ₩4,407 | ₩4,808 | ₩4,287 | ₩4,808 | +9.09% | 20.9만 |
|---|
| 2026.05.01 | ₩4,327 | ₩4,500 | ₩4,153 | ₩4,354 | +0.62% | 2.7만 |
|---|
| 2026.04.30 | ₩4,060 | ₩4,153 | ₩3,966 | ₩4,060 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩4,474 | ₩4,567 | ₩4,060 | ₩4,100 | -8.36% | 2.6만 |
|---|
| 2026.04.28 | ₩4,928 | ₩4,928 | ₩4,407 | ₩4,460 | -9.49% | 1.8만 |
|---|
| 2026.04.27 | ₩4,941 | ₩5,015 | ₩4,674 | ₩4,814 | -2.57% | 1.3만 |
|---|
| 2026.04.24 | ₩5,275 | ₩5,369 | ₩4,718 | ₩4,842 | -8.20% | 2.6만 |
|---|
| 2026.04.23 | ₩5,248 | ₩5,489 | ₩4,607 | ₩5,369 | +2.29% | 9.8만 |
|---|
| 2026.04.22 | ₩4,260 | ₩4,607 | ₩4,033 | ₩4,607 | +8.15% | 4.5만 |
|---|
| 2026.04.21 | ₩4,407 | ₩4,407 | ₩4,153 | ₩4,247 | -3.64% | 2.9만 |
|---|
| 2026.04.20 | ₩3,940 | ₩4,407 | ₩3,806 | ₩4,140 | +5.08% | 5.4만 |
|---|
| 2026.04.17 | ₩3,953 | ₩4,137 | ₩3,873 | ₩3,940 | -0.34% | 10.2만 |
|---|
| 2026.04.16 | ₩4,006 | ₩4,006 | ₩3,873 | ₩3,913 | -2.33% | 1.7만 |
|---|
| 2026.04.15 | ₩3,873 | ₩4,006 | ₩3,873 | ₩3,913 | +1.03% | 1.9만 |
|---|
| 2026.04.14 | ₩3,980 | ₩4,006 | ₩3,846 | ₩4,006 | +0.67% | 2.6만 |
|---|
| 2026.04.13 | ₩3,900 | ₩3,940 | ₩3,819 | ₩3,913 | +0.34% | 6.8천 |
|---|
| 2026.04.10 | ₩3,786 | ₩3,913 | ₩3,766 | ₩3,863 | +2.05% | 9천 |
|---|
| 2026.04.09 | ₩3,886 | ₩3,940 | ₩3,779 | ₩3,900 | +0.34% | 1.7만 |
|---|
| 2026.04.08 | ₩3,779 | ₩3,837 | ₩3,713 | ₩3,779 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩3,859 | ₩3,859 | ₩3,606 | ₩3,659 | -5.19% | 1.7만 |
|---|
| 2026.04.06 | ₩3,753 | ₩3,913 | ₩3,714 | ₩3,793 | +1.07% | 9.8천 |
|---|
| 2026.04.02 | ₩3,672 | ₩3,779 | ₩3,534 | ₩3,713 | +1.09% | 2.4만 |
|---|
| 2026.04.01 | ₩3,795 | ₩4,006 | ₩3,699 | ₩3,713 | -2.18% | 2.4만 |
|---|
| 2026.03.31 | ₩3,846 | ₩3,966 | ₩3,793 | ₩3,833 | -0.35% | 2.5만 |
|---|
| 2026.03.30 | ₩4,073 | ₩4,125 | ₩3,806 | ₩3,886 | -4.59% | 2.1만 |
|---|
| 2026.03.27 | ₩3,993 | ₩4,006 | ₩3,846 | ₩4,006 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩3,926 | ₩4,006 | ₩3,893 | ₩4,006 | +2.04% | 6.7천 |
|---|
| 2026.03.25 | ₩4,033 | ₩4,086 | ₩3,900 | ₩3,956 | -1.92% | 1.5만 |
|---|
| 2026.03.24 | ₩3,893 | ₩4,140 | ₩3,869 | ₩4,086 | +4.97% | 1.8만 |
|---|
| 2026.03.23 | ₩3,966 | ₩3,993 | ₩3,766 | ₩3,926 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩3,833 | ₩3,886 | ₩3,833 | ₩3,882 | +1.29% | 6.9천 |
|---|
| 2026.03.19 | ₩3,806 | ₩3,886 | ₩3,753 | ₩3,866 | +1.58% | 1.1만 |
|---|
| 2026.03.18 | ₩3,886 | ₩3,953 | ₩3,853 | ₩3,859 | -0.69% | 6.5천 |
|---|
| 2026.03.17 | ₩4,140 | ₩4,140 | ₩3,898 | ₩4,020 | -2.90% | 2.4만 |
|---|
| 2026.03.16 | ₩4,086 | ₩4,086 | ₩3,886 | ₩4,046 | -0.98% | 1.5만 |
|---|
| 2026.03.13 | ₩3,966 | ₩4,002 | ₩3,779 | ₩3,926 | -1.01% | 9.8천 |
|---|
| 2026.03.12 | ₩3,980 | ₩4,140 | ₩3,806 | ₩3,833 | -3.69% | 1.8만 |
|---|
| 2026.03.11 | ₩4,033 | ₩4,053 | ₩3,879 | ₩3,980 | -1.32% | 7.2천 |
|---|
| 2026.03.10 | ₩3,993 | ₩4,207 | ₩3,940 | ₩4,020 | +0.67% | 2.6만 |
|---|
| 2026.03.09 | ₩3,753 | ₩4,077 | ₩3,729 | ₩4,077 | +8.65% | 8.1천 |
|---|
| 2026.03.06 | ₩3,859 | ₩3,942 | ₩3,810 | ₩3,900 | +1.04% | 8.5천 |
|---|
| 2026.03.05 | ₩4,046 | ₩4,113 | ₩3,806 | ₩3,966 | -1.98% | 2만 |
|---|
| 2026.03.04 | ₩3,873 | ₩4,140 | ₩3,779 | ₩4,140 | +6.90% | 5만 |
|---|
| 2026.03.03 | ₩3,980 | ₩3,980 | ₩3,766 | ₩3,940 | -1.01% | 1.4만 |
|---|
| 2026.03.02 | ₩3,913 | ₩3,926 | ₩3,793 | ₩3,913 | 0.00% | 9.8천 |
|---|
| 2026.02.27 | ₩3,873 | ₩3,926 | ₩3,750 | ₩3,819 | -1.38% | 6.9천 |
|---|
| 2026.02.26 | ₩3,900 | ₩3,953 | ₩3,766 | ₩3,953 | +1.37% | 1.5만 |
|---|
| 2026.02.25 | ₩3,900 | ₩3,938 | ₩3,753 | ₩3,926 | +0.68% | 4.4만 |
|---|
| 2026.02.24 | ₩3,686 | ₩3,853 | ₩3,686 | ₩3,793 | +2.90% | 9.1천 |
|---|
| 2026.02.23 | ₩3,713 | ₩3,873 | ₩3,672 | ₩3,779 | +1.80% | 1만 |
|---|
| 2026.02.20 | ₩3,966 | ₩3,966 | ₩3,759 | ₩3,926 | -1.01% | 1.4만 |
|---|
| 2026.02.19 | ₩3,953 | ₩3,993 | ₩3,806 | ₩3,980 | +0.68% | 1.4만 |
|---|
| 2026.02.18 | ₩3,913 | ₩3,960 | ₩3,773 | ₩3,940 | +0.68% | 1.4만 |
|---|
| 2026.02.17 | ₩3,766 | ₩3,873 | ₩3,686 | ₩3,859 | +2.48% | 1.6만 |
|---|
| 2026.02.13 | ₩3,526 | ₩3,859 | ₩3,519 | ₩3,766 | +6.82% | 1.5만 |
|---|
| 2026.02.12 | ₩3,686 | ₩3,913 | ₩3,512 | ₩3,552 | -3.62% | 3.1만 |
|---|
| 2026.02.11 | ₩4,420 | ₩4,420 | ₩3,539 | ₩3,753 | -15.11% | 4만 |
|---|
| 2026.02.10 | ₩4,527 | ₩4,527 | ₩4,201 | ₩4,314 | -4.72% | 1.7만 |
|---|
| 2026.02.09 | ₩4,460 | ₩4,890 | ₩4,140 | ₩4,474 | +0.30% | 3.4만 |
|---|
| 2026.02.06 | ₩4,127 | ₩4,621 | ₩3,952 | ₩4,514 | +9.39% | 6.5만 |
|---|
| 2026.02.05 | ₩4,768 | ₩4,801 | ₩3,846 | ₩4,086 | -14.29% | 7.5만 |
|---|
| 2026.02.04 | ₩5,063 | ₩5,115 | ₩4,687 | ₩4,955 | -2.14% | 5.8만 |
|---|
| 2026.02.03 | ₩5,048 | ₩5,182 | ₩4,674 | ₩5,061 | +0.26% | 5만 |
|---|
| 2026.02.02 | ₩5,235 | ₩5,235 | ₩4,955 | ₩5,008 | -4.34% | 3.6만 |
|---|
| 2026.01.30 | ₩5,088 | ₩5,462 | ₩4,941 | ₩5,422 | +6.56% | 6.2만 |
|---|
| 2026.01.29 | ₩5,502 | ₩5,515 | ₩5,111 | ₩5,182 | -5.83% | 5.8만 |
|---|
| 2026.01.28 | ₩5,222 | ₩5,542 | ₩5,182 | ₩5,355 | +2.56% | 3.5만 |
|---|
| 2026.01.27 | ₩5,756 | ₩5,849 | ₩5,048 | ₩5,168 | -10.21% | 6.9만 |
|---|
| 2026.01.26 | ₩5,742 | ₩5,983 | ₩5,529 | ₩5,756 | +0.23% | 3.5만 |
|---|
| 2026.01.23 | ₩5,796 | ₩6,023 | ₩5,722 | ₩5,836 | +0.69% | 2.8만 |
|---|
| 2026.01.22 | ₩5,863 | ₩6,003 | ₩5,676 | ₩5,769 | -1.59% | 4.2만 |
|---|
| 2026.01.21 | ₩5,889 | ₩6,090 | ₩5,609 | ₩5,776 | -1.93% | 7.1만 |
|---|
| 2026.01.20 | ₩6,076 | ₩6,277 | ₩5,943 | ₩6,130 | +0.88% | 3.8만 |
|---|
| 2026.01.16 | ₩6,143 | ₩6,410 | ₩5,935 | ₩6,270 | +2.07% | 5.4만 |
|---|
| 2026.01.15 | ₩6,303 | ₩6,378 | ₩6,010 | ₩6,063 | -3.81% | 4.2만 |
|---|
| 2026.01.14 | ₩6,517 | ₩6,878 | ₩6,277 | ₩6,277 | -3.69% | 6.6만 |
|---|
| 2026.01.13 | ₩7,078 | ₩7,078 | ₩6,146 | ₩6,410 | -9.43% | 16.3만 |
|---|
| 2026.01.12 | ₩5,849 | ₩7,198 | ₩5,809 | ₩7,024 | +20.09% | 16.7만 |
|---|
| 2026.01.09 | ₩5,609 | ₩5,983 | ₩5,501 | ₩5,803 | +3.45% | 6.9만 |
|---|
| 2026.01.08 | ₩5,422 | ₩5,689 | ₩5,208 | ₩5,542 | +2.22% | 4.9만 |
|---|
| 2026.01.07 | ₩5,515 | ₩5,622 | ₩5,382 | ₩5,489 | -0.48% | 3.3만 |
|---|
| 2026.01.06 | ₩5,395 | ₩5,555 | ₩5,208 | ₩5,395 | 0.00% | 6만 |
|---|
| 2026.01.05 | ₩5,141 | ₩5,943 | ₩5,141 | ₩5,489 | +6.75% | 27.3만 |
|---|
| 2026.01.02 | ₩4,554 | ₩5,075 | ₩4,407 | ₩4,928 | +8.21% | 14.2만 |
|---|
| 2025.12.31 | ₩4,888 | ₩4,941 | ₩4,460 | ₩4,554 | -6.83% | 15.7만 |
|---|
| 2025.12.30 | ₩4,701 | ₩5,154 | ₩4,340 | ₩5,048 | +7.39% | 17.9만 |
|---|
| 2025.12.29 | ₩4,487 | ₩4,674 | ₩4,380 | ₩4,394 | -2.08% | 11.1만 |
|---|
| 2025.12.26 | ₩5,008 | ₩5,008 | ₩4,447 | ₩4,514 | -9.87% | 11.9만 |
|---|
| 2025.12.24 | ₩5,115 | ₩5,256 | ₩4,773 | ₩5,008 | -2.09% | 12.3만 |
|---|
| 2025.12.23 | ₩5,889 | ₩5,903 | ₩5,208 | ₩5,355 | -9.07% | 19.6만 |
|---|
| 2025.12.22 | ₩6,370 | ₩6,568 | ₩5,542 | ₩6,143 | -3.56% | 24.1만 |
|---|
| 2025.12.19 | ₩6,223 | ₩6,744 | ₩6,223 | ₩6,370 | +2.36% | 18.7만 |
|---|
| 2025.12.18 | ₩6,610 | ₩9,068 | ₩6,290 | ₩6,477 | -2.02% | 156.9만 |
|---|
| 2025.12.17 | ₩7,225 | ₩7,786 | ₩6,050 | ₩6,530 | -9.61% | 34.2만 |
|---|
| 2025.12.16 | ₩7,385 | ₩8,146 | ₩6,811 | ₩7,652 | +3.62% | 24.2만 |
|---|
| 2025.12.15 | ₩7,879 | ₩8,934 | ₩6,691 | ₩7,559 | -4.07% | 49.5만 |
|---|
| 2025.12.12 | ₩37,005 | ₩38,247 | ₩8,333 | ₩9,175 | -75.21% | 207.1만 |
|---|
| 2025.12.11 | ₩40,672 | ₩41,826 | ₩35,192 | ₩40,961 | +0.71% | 3.9만 |
|---|
| 2025.12.10 | ₩52,499 | ₩53,365 | ₩43,845 | ₩44,134 | -15.93% | 2.8만 |
|---|
| 2025.12.09 | ₩47,595 | ₩56,826 | ₩46,153 | ₩54,230 | +13.94% | 5.8만 |
|---|
| 2025.12.08 | ₩52,211 | ₩52,211 | ₩47,019 | ₩47,595 | -8.84% | 1.1만 |
|---|
| 2025.12.05 | ₩55,672 | ₩56,826 | ₩49,326 | ₩51,922 | -6.74% | 1.4만 |
|---|
| 2025.12.04 | ₩57,691 | ₩57,691 | ₩53,941 | ₩55,384 | -4.00% | 1.4만 |
|---|
| 2025.12.03 | ₩60,576 | ₩61,441 | ₩56,249 | ₩58,557 | -3.33% | 7.2천 |
|---|
| 2025.12.02 | ₩62,018 | ₩64,326 | ₩59,134 | ₩61,153 | -1.40% | 6.4천 |
|---|
| 2025.12.01 | ₩63,461 | ₩64,037 | ₩57,691 | ₩60,576 | -4.55% | 1.1만 |
|---|
| 2025.11.28 | ₩76,153 | ₩76,153 | ₩66,345 | ₩66,345 | -12.88% | 7.4천 |
|---|
| 2025.11.26 | ₩66,345 | ₩77,018 | ₩64,903 | ₩70,095 | +5.65% | 1.5만 |
|---|
| 2025.11.25 | ₩70,672 | ₩70,672 | ₩63,172 | ₩65,768 | -6.94% | 5.7천 |
|---|
| 2025.11.24 | ₩63,461 | ₩76,441 | ₩62,307 | ₩71,826 | +13.18% | 6.8천 |
|---|
| 2025.11.21 | ₩66,345 | ₩69,230 | ₩61,153 | ₩64,037 | -3.48% | 6.2천 |
|---|
| 2025.11.20 | ₩72,114 | ₩74,710 | ₩64,037 | ₩66,634 | -7.60% | 7.1천 |
|---|
| 2025.11.19 | ₩68,941 | ₩74,999 | ₩66,634 | ₩67,499 | -2.09% | 5.2천 |
|---|
| 2025.11.18 | ₩66,345 | ₩72,980 | ₩66,345 | ₩69,807 | +5.22% | 7.1천 |
|---|
| 2025.11.17 | ₩77,883 | ₩77,883 | ₩69,518 | ₩69,807 | -10.37% | 5.9천 |
|---|
| 2025.11.14 | ₩77,883 | ₩82,787 | ₩76,441 | ₩76,730 | -1.48% | 5.5천 |
|---|
| 2025.11.13 | ₩91,441 | ₩94,037 | ₩79,326 | ₩79,326 | -13.25% | 8천 |
|---|
| 2025.11.12 | ₩89,710 | ₩93,460 | ₩87,403 | ₩92,883 | +3.54% | 7.6천 |
|---|
| 2025.11.11 | ₩93,749 | ₩93,749 | ₩86,537 | ₩86,537 | -7.69% | 4.3천 |
|---|
| 2025.11.10 | ₩98,075 | ₩102,402 | ₩92,883 | ₩96,922 | -1.18% | 5.6천 |
|---|
| 2025.11.07 | ₩89,422 | ₩99,229 | ₩81,633 | ₩97,499 | +9.03% | 1.1만 |
|---|
| 2025.11.06 | ₩106,729 | ₩108,460 | ₩90,287 | ₩91,152 | -14.59% | 5.7천 |
|---|
| 2025.11.05 | ₩92,306 | ₩103,845 | ₩92,306 | ₩100,960 | +9.37% | 7.1천 |
|---|
| 2025.11.04 | ₩94,902 | ₩97,499 | ₩88,268 | ₩92,883 | -2.13% | 7.3천 |
|---|
| 2025.11.03 | ₩109,037 | ₩111,056 | ₩98,364 | ₩100,960 | -7.41% | 1.1만 |
|---|
| 2025.10.31 | ₩103,556 | ₩109,614 | ₩98,075 | ₩106,441 | +2.79% | 1.3만 |
|---|
| 2025.10.30 | ₩115,671 | ₩116,825 | ₩100,960 | ₩103,556 | -10.47% | 1.2만 |
|---|
| 2025.10.29 | ₩129,517 | ₩129,517 | ₩111,056 | ₩113,364 | -12.47% | 1.9만 |
|---|
| 2025.10.28 | ₩142,786 | ₩154,325 | ₩133,267 | ₩133,267 | -6.67% | 1.9만 |
|---|
| 2025.10.27 | ₩138,748 | ₩149,709 | ₩129,806 | ₩130,671 | -5.82% | 1.3만 |
|---|
| 2025.10.24 | ₩135,575 | ₩140,767 | ₩129,806 | ₩134,998 | -0.43% | 1만 |
|---|
| 2025.10.23 | ₩122,594 | ₩141,632 | ₩117,691 | ₩136,729 | +11.53% | 1.2만 |
|---|
| 2025.10.22 | ₩138,171 | ₩141,056 | ₩126,056 | ₩131,248 | -5.01% | 1.1만 |
|---|
| 2025.10.21 | ₩145,094 | ₩153,748 | ₩136,440 | ₩139,902 | -3.58% | 1.7만 |
|---|
| 2025.10.20 | ₩138,459 | ₩170,190 | ₩136,729 | ₩164,132 | +18.54% | 1.1만 |
|---|
| 2025.10.17 | ₩141,344 | ₩148,555 | ₩132,690 | ₩135,286 | -4.29% | 9.7천 |
|---|
| 2025.10.16 | ₩172,497 | ₩172,786 | ₩140,190 | ₩141,632 | -17.89% | 1.7만 |
|---|
| 2025.10.15 | ₩183,459 | ₩187,497 | ₩169,613 | ₩173,074 | -5.66% | 1.8만 |
|---|
| 2025.10.14 | ₩168,171 | ₩184,613 | ₩159,228 | ₩175,959 | +4.63% | 2.4만 |
|---|
| 2025.10.13 | ₩167,594 | ₩187,497 | ₩150,286 | ₩179,420 | +7.06% | 2.6만 |
|---|
| 2025.10.10 | ₩178,843 | ₩196,151 | ₩153,748 | ₩159,228 | -10.97% | 3.1만 |
|---|