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 | ₩2,849 | ₩2,943 | ₩2,769 | ₩2,809 | -1.41% | 9.5천 |
| 2026.10.08 | ₩2,889 | ₩3,063 | ₩2,729 | ₩2,769 | -4.17% | 1.5만 |
| 2026.10.07 | ₩3,063 | ₩3,063 | ₩2,876 | ₩2,970 | -3.06% | 1만 |
| 2026.10.06 | ₩2,996 | ₩3,077 | ₩2,903 | ₩2,903 | -3.12% | 1.3만 |
| 2026.10.05 | ₩2,943 | ₩3,200 | ₩2,943 | ₩3,063 | +4.09% | 1.3만 |
| 2026.10.02 | ₩2,996 | ₩3,043 | ₩2,916 | ₩3,010 | +0.45% | 9.8천 |
| 2026.10.01 | ₩2,956 | ₩3,085 | ₩2,916 | ₩3,010 | +1.81% | 7.6천 |
| 2026.09.30 | ₩2,970 | ₩3,090 | ₩2,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,036 |
| +2.25% |
| 6.8천 |
| 2026.09.29 | ₩3,010 | ₩3,264 | ₩2,889 | ₩2,929 | -2.67% | 5.8만 |
|---|
| 2026.09.28 | ₩3,077 | ₩3,141 | ₩2,996 | ₩3,023 | -1.74% | 8.2천 |
|---|
| 2026.09.25 | ₩3,237 | ₩3,237 | ₩3,063 | ₩3,130 | -3.31% | 6.7천 |
|---|
| 2026.09.24 | ₩3,304 | ₩3,424 | ₩2,876 | ₩3,281 | -0.69% | 3.6만 |
|---|
| 2026.09.23 | ₩3,411 | ₩3,571 | ₩3,304 | ₩3,317 | -2.75% | 1.4만 |
|---|
| 2026.09.22 | ₩3,464 | ₩3,719 | ₩3,291 | ₩3,478 | +0.39% | 7.5만 |
|---|
| 2026.09.21 | ₩3,678 | ₩3,852 | ₩3,224 | ₩3,491 | -5.09% | 8.2만 |
|---|
| 2026.09.18 | ₩3,745 | ₩3,745 | ₩3,678 | ₩3,678 | -1.79% | 3.2천 |
|---|
| 2026.09.17 | ₩3,826 | ₩3,852 | ₩3,625 | ₩3,692 | -3.50% | 1.2만 |
|---|
| 2026.09.16 | ₩3,759 | ₩3,864 | ₩3,745 | ₩3,745 | -0.36% | 1.6천 |
|---|
| 2026.09.15 | ₩3,745 | ₩3,765 | ₩3,745 | ₩3,745 | 0.00% | 7.6천 |
|---|
| 2026.09.14 | ₩3,854 | ₩3,879 | ₩3,780 | ₩3,780 | -1.91% | 1.3만 |
|---|
| 2026.09.11 | ₩3,892 | ₩3,919 | ₩3,852 | ₩3,919 | +0.69% | 7.4천 |
|---|
| 2026.09.10 | ₩3,812 | ₩4,080 | ₩3,812 | ₩3,872 | +1.58% | 9천 |
|---|
| 2026.09.09 | ₩4,013 | ₩4,014 | ₩3,879 | ₩3,919 | -2.33% | 4.6천 |
|---|
| 2026.09.08 | ₩3,892 | ₩3,999 | ₩3,879 | ₩3,999 | +2.75% | 9.2천 |
|---|
| 2026.09.04 | ₩3,933 | ₩4,050 | ₩3,892 | ₩3,892 | -1.02% | 2.9천 |
|---|
| 2026.09.03 | ₩4,034 | ₩4,147 | ₩3,866 | ₩3,953 | -2.02% | 7천 |
|---|
| 2026.09.02 | ₩3,953 | ₩3,953 | ₩3,866 | ₩3,933 | -0.51% | 3.9천 |
|---|
| 2026.09.01 | ₩3,852 | ₩3,986 | ₩3,826 | ₩3,946 | +2.43% | 1.1만 |
|---|
| 2026.08.31 | ₩3,826 | ₩3,986 | ₩3,826 | ₩3,899 | +1.92% | 8천 |
|---|
| 2026.08.28 | ₩3,946 | ₩3,946 | ₩3,839 | ₩3,839 | -2.71% | 1만 |
|---|
| 2026.08.27 | ₩4,147 | ₩4,280 | ₩3,986 | ₩3,986 | -3.87% | 1.8만 |
|---|
| 2026.08.26 | ₩3,999 | ₩4,013 | ₩3,933 | ₩4,013 | +0.33% | 3.6천 |
|---|
| 2026.08.25 | ₩4,053 | ₩4,053 | ₩3,879 | ₩3,933 | -2.97% | 6.4천 |
|---|
| 2026.08.24 | ₩4,133 | ₩4,147 | ₩3,973 | ₩3,973 | -3.88% | 1.5만 |
|---|
| 2026.08.21 | ₩3,986 | ₩4,321 | ₩3,986 | ₩4,066 | +2.01% | 2.3만 |
|---|
| 2026.08.20 | ₩3,959 | ₩4,234 | ₩3,921 | ₩3,986 | +0.68% | 2.1만 |
|---|
| 2026.08.19 | ₩3,812 | ₩4,173 | ₩3,812 | ₩3,919 | +2.81% | 6.5만 |
|---|
| 2026.08.18 | ₩3,867 | ₩3,867 | ₩3,800 | ₩3,812 | -1.42% | 3.3천 |
|---|
| 2026.08.17 | ₩3,852 | ₩3,899 | ₩3,826 | ₩3,846 | -0.17% | 7.7천 |
|---|
| 2026.08.14 | ₩3,785 | ₩3,906 | ₩3,785 | ₩3,852 | +1.77% | 8.1천 |
|---|
| 2026.08.13 | ₩3,812 | ₩3,879 | ₩3,767 | ₩3,866 | +1.40% | 2.6만 |
|---|
| 2026.08.12 | ₩3,892 | ₩3,892 | ₩3,732 | ₩3,839 | -1.37% | 5.2만 |
|---|
| 2026.08.11 | ₩3,785 | ₩3,892 | ₩3,759 | ₩3,866 | +2.12% | 2.2만 |
|---|
| 2026.08.10 | ₩3,852 | ₩3,906 | ₩3,719 | ₩3,892 | +1.04% | 3.5천 |
|---|
| 2026.08.07 | ₩3,879 | ₩3,879 | ₩3,745 | ₩3,848 | -0.79% | 5.9천 |
|---|
| 2026.08.06 | ₩3,812 | ₩3,906 | ₩3,772 | ₩3,785 | -0.70% | 4.5천 |
|---|
| 2026.08.05 | ₩3,799 | ₩3,852 | ₩3,785 | ₩3,785 | -0.35% | 5.1천 |
|---|
| 2026.08.04 | ₩3,919 | ₩3,986 | ₩3,846 | ₩3,866 | -1.37% | 7.3천 |
|---|
| 2026.08.03 | ₩4,080 | ₩4,200 | ₩3,772 | ₩3,892 | -4.59% | 8.9천 |
|---|
| 2026.07.31 | ₩3,866 | ₩3,866 | ₩3,745 | ₩3,826 | -1.04% | 7.3천 |
|---|
| 2026.07.30 | ₩3,745 | ₩3,973 | ₩3,692 | ₩3,892 | +3.93% | 1.8만 |
|---|
| 2026.07.29 | ₩3,732 | ₩3,812 | ₩3,732 | ₩3,772 | +1.08% | 1.5만 |
|---|
| 2026.07.28 | ₩3,919 | ₩4,092 | ₩3,812 | ₩3,852 | -1.71% | 7.1천 |
|---|
| 2026.07.27 | ₩4,147 | ₩4,147 | ₩3,759 | ₩3,879 | -6.45% | 2만 |
|---|
| 2026.07.24 | ₩4,080 | ₩4,173 | ₩4,080 | ₩4,160 | +1.97% | 3.4천 |
|---|
| 2026.07.23 | ₩4,173 | ₩4,267 | ₩4,053 | ₩4,147 | -0.64% | 7.3천 |
|---|
| 2026.07.22 | ₩4,187 | ₩4,394 | ₩4,173 | ₩4,173 | -0.32% | 6.1천 |
|---|
| 2026.07.21 | ₩4,120 | ₩4,414 | ₩4,053 | ₩4,294 | +4.22% | 2.7만 |
|---|
| 2026.07.20 | ₩4,173 | ₩4,227 | ₩4,113 | ₩4,193 | +0.48% | 7천 |
|---|
| 2026.07.17 | ₩4,040 | ₩4,227 | ₩4,040 | ₩4,214 | +4.30% | 8.9천 |
|---|
| 2026.07.16 | ₩4,113 | ₩4,120 | ₩4,053 | ₩4,100 | -0.33% | 4천 |
|---|
| 2026.07.15 | ₩4,227 | ₩4,227 | ₩4,120 | ₩4,160 | -1.58% | 3.8천 |
|---|
| 2026.07.14 | ₩4,347 | ₩4,347 | ₩4,026 | ₩4,147 | -4.62% | 9.6천 |
|---|
| 2026.07.13 | ₩4,160 | ₩4,267 | ₩4,160 | ₩4,214 | +1.29% | 4.3천 |
|---|
| 2026.07.10 | ₩4,361 | ₩4,454 | ₩4,013 | ₩4,307 | -1.23% | 2.6만 |
|---|
| 2026.07.09 | ₩4,561 | ₩4,561 | ₩4,414 | ₩4,414 | -3.23% | 3.7천 |
|---|
| 2026.07.08 | ₩4,294 | ₩4,535 | ₩4,287 | ₩4,428 | +3.12% | 2만 |
|---|
| 2026.07.07 | ₩4,414 | ₩4,548 | ₩4,374 | ₩4,417 | +0.06% | 1.8만 |
|---|
| 2026.07.06 | ₩4,387 | ₩4,521 | ₩4,227 | ₩4,414 | +0.61% | 3.5만 |
|---|
| 2026.07.02 | ₩4,869 | ₩4,869 | ₩4,494 | ₩4,521 | -7.14% | 7.3천 |
|---|
| 2026.07.01 | ₩4,829 | ₩4,963 | ₩4,829 | ₩4,882 | +1.11% | 9.1천 |
|---|
| 2026.06.30 | ₩4,856 | ₩5,130 | ₩4,831 | ₩5,083 | +4.68% | 2.5만 |
|---|
| 2026.06.29 | ₩4,856 | ₩4,856 | ₩4,588 | ₩4,775 | -1.65% | 8.9천 |
|---|
| 2026.06.26 | ₩4,668 | ₩4,902 | ₩4,548 | ₩4,869 | +4.30% | 3.3만 |
|---|
| 2026.06.25 | ₩4,421 | ₩4,548 | ₩4,294 | ₩4,428 | +0.15% | 9.8천 |
|---|
| 2026.06.24 | ₩4,682 | ₩4,682 | ₩4,387 | ₩4,414 | -5.71% | 1.2만 |
|---|
| 2026.06.23 | ₩4,682 | ₩4,708 | ₩4,561 | ₩4,621 | -1.29% | 8.6천 |
|---|
| 2026.06.22 | ₩4,936 | ₩4,936 | ₩4,708 | ₩4,724 | -4.28% | 1.9만 |
|---|
| 2026.06.18 | ₩5,043 | ₩5,083 | ₩4,775 | ₩4,789 | -5.04% | 3.4만 |
|---|
| 2026.06.17 | ₩5,130 | ₩5,310 | ₩4,996 | ₩5,056 | -1.43% | 3.8만 |
|---|
| 2026.06.16 | ₩5,203 | ₩5,284 | ₩5,016 | ₩5,116 | -1.67% | 8.1천 |
|---|
| 2026.06.15 | ₩4,922 | ₩5,457 | ₩4,829 | ₩5,284 | +7.34% | 1.7만 |
|---|
| 2026.06.12 | ₩5,096 | ₩5,110 | ₩4,781 | ₩4,909 | -3.67% | 9.3천 |
|---|
| 2026.06.11 | ₩4,936 | ₩5,083 | ₩4,682 | ₩5,083 | +2.98% | 1.1만 |
|---|
| 2026.06.10 | ₩4,702 | ₩5,150 | ₩4,702 | ₩5,029 | +6.97% | 1.3만 |
|---|
| 2026.06.09 | ₩4,869 | ₩4,976 | ₩4,735 | ₩4,976 | +2.20% | 1.5만 |
|---|
| 2026.06.08 | ₩4,708 | ₩4,949 | ₩4,588 | ₩4,949 | +5.11% | 2.5만 |
|---|
| 2026.06.05 | ₩4,561 | ₩4,965 | ₩4,374 | ₩4,601 | +0.88% | 4.1만 |
|---|
| 2026.06.04 | ₩4,535 | ₩4,722 | ₩4,428 | ₩4,682 | +3.24% | 1.7만 |
|---|
| 2026.06.03 | ₩4,561 | ₩4,668 | ₩4,428 | ₩4,428 | -2.93% | 1.9만 |
|---|
| 2026.06.02 | ₩4,949 | ₩5,003 | ₩4,615 | ₩4,682 | -5.41% | 3만 |
|---|
| 2026.06.01 | ₩5,016 | ₩5,297 | ₩4,930 | ₩5,003 | -0.27% | 2.4만 |
|---|
| 2026.05.29 | ₩4,949 | ₩5,190 | ₩4,929 | ₩5,150 | +4.05% | 1.6만 |
|---|
| 2026.05.28 | ₩4,842 | ₩4,949 | ₩4,842 | ₩4,936 | +1.93% | 1.5만 |
|---|
| 2026.05.27 | ₩4,815 | ₩5,043 | ₩4,815 | ₩4,949 | +2.78% | 1.2만 |
|---|
| 2026.05.26 | ₩5,083 | ₩5,203 | ₩4,762 | ₩4,762 | -6.32% | 2.3만 |
|---|
| 2026.05.22 | ₩5,217 | ₩5,217 | ₩5,029 | ₩5,136 | -1.54% | 9.2천 |
|---|
| 2026.05.21 | ₩5,096 | ₩5,230 | ₩4,949 | ₩5,190 | +1.84% | 1.6만 |
|---|
| 2026.05.20 | ₩5,123 | ₩5,377 | ₩5,056 | ₩5,083 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩5,243 | ₩5,484 | ₩5,043 | ₩5,190 | -1.02% | 2.8만 |
|---|
| 2026.05.18 | ₩5,444 | ₩5,618 | ₩5,163 | ₩5,203 | -4.42% | 3만 |
|---|
| 2026.05.15 | ₩5,377 | ₩5,779 | ₩5,310 | ₩5,605 | +4.23% | 4.7만 |
|---|
| 2026.05.14 | ₩5,391 | ₩5,484 | ₩5,056 | ₩5,484 | +1.74% | 2.4만 |
|---|
| 2026.05.13 | ₩5,404 | ₩5,404 | ₩5,003 | ₩5,043 | -6.68% | 1.1만 |
|---|
| 2026.05.12 | ₩5,457 | ₩5,618 | ₩5,136 | ₩5,284 | -3.19% | 2.8만 |
|---|
| 2026.05.11 | ₩4,856 | ₩5,658 | ₩4,829 | ₩5,578 | +14.88% | 8.8만 |
|---|
| 2026.05.08 | ₩4,708 | ₩4,943 | ₩4,347 | ₩4,856 | +3.13% | 1.9만 |
|---|
| 2026.05.07 | ₩4,896 | ₩4,896 | ₩4,708 | ₩4,735 | -3.28% | 2.1만 |
|---|
| 2026.05.06 | ₩5,016 | ₩5,076 | ₩4,856 | ₩5,070 | +1.07% | 2.2만 |
|---|
| 2026.05.05 | ₩4,949 | ₩5,217 | ₩4,708 | ₩4,936 | -0.27% | 9.6만 |
|---|
| 2026.05.04 | ₩4,414 | ₩4,815 | ₩4,294 | ₩4,815 | +9.09% | 20.9만 |
|---|
| 2026.05.01 | ₩4,334 | ₩4,508 | ₩4,160 | ₩4,361 | +0.62% | 2.7만 |
|---|
| 2026.04.30 | ₩4,066 | ₩4,160 | ₩3,973 | ₩4,066 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩4,481 | ₩4,575 | ₩4,066 | ₩4,106 | -8.36% | 2.6만 |
|---|
| 2026.04.28 | ₩4,936 | ₩4,936 | ₩4,414 | ₩4,468 | -9.49% | 1.8만 |
|---|
| 2026.04.27 | ₩4,949 | ₩5,023 | ₩4,682 | ₩4,822 | -2.57% | 1.3만 |
|---|
| 2026.04.24 | ₩5,284 | ₩5,377 | ₩4,726 | ₩4,850 | -8.20% | 2.6만 |
|---|
| 2026.04.23 | ₩5,257 | ₩5,498 | ₩4,615 | ₩5,377 | +2.29% | 9.8만 |
|---|
| 2026.04.22 | ₩4,267 | ₩4,615 | ₩4,040 | ₩4,615 | +8.15% | 4.5만 |
|---|
| 2026.04.21 | ₩4,414 | ₩4,414 | ₩4,160 | ₩4,254 | -3.64% | 2.9만 |
|---|
| 2026.04.20 | ₩3,946 | ₩4,414 | ₩3,812 | ₩4,147 | +5.08% | 5.4만 |
|---|
| 2026.04.17 | ₩3,959 | ₩4,144 | ₩3,879 | ₩3,946 | -0.34% | 10.2만 |
|---|
| 2026.04.16 | ₩4,013 | ₩4,013 | ₩3,879 | ₩3,919 | -2.33% | 1.7만 |
|---|
| 2026.04.15 | ₩3,879 | ₩4,013 | ₩3,879 | ₩3,919 | +1.03% | 1.9만 |
|---|
| 2026.04.14 | ₩3,986 | ₩4,013 | ₩3,852 | ₩4,013 | +0.67% | 2.6만 |
|---|
| 2026.04.13 | ₩3,906 | ₩3,946 | ₩3,826 | ₩3,919 | +0.34% | 6.8천 |
|---|
| 2026.04.10 | ₩3,792 | ₩3,919 | ₩3,772 | ₩3,870 | +2.05% | 9천 |
|---|
| 2026.04.09 | ₩3,892 | ₩3,946 | ₩3,785 | ₩3,906 | +0.34% | 1.7만 |
|---|
| 2026.04.08 | ₩3,785 | ₩3,843 | ₩3,719 | ₩3,785 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩3,866 | ₩3,866 | ₩3,612 | ₩3,665 | -5.19% | 1.7만 |
|---|
| 2026.04.06 | ₩3,759 | ₩3,919 | ₩3,720 | ₩3,799 | +1.07% | 9.8천 |
|---|
| 2026.04.02 | ₩3,678 | ₩3,785 | ₩3,539 | ₩3,719 | +1.09% | 2.4만 |
|---|
| 2026.04.01 | ₩3,802 | ₩4,013 | ₩3,705 | ₩3,719 | -2.18% | 2.4만 |
|---|
| 2026.03.31 | ₩3,852 | ₩3,973 | ₩3,799 | ₩3,839 | -0.35% | 2.5만 |
|---|
| 2026.03.30 | ₩4,080 | ₩4,132 | ₩3,812 | ₩3,892 | -4.59% | 2.1만 |
|---|
| 2026.03.27 | ₩3,999 | ₩4,013 | ₩3,852 | ₩4,013 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩3,933 | ₩4,013 | ₩3,899 | ₩4,013 | +2.04% | 6.7천 |
|---|
| 2026.03.25 | ₩4,040 | ₩4,093 | ₩3,906 | ₩3,962 | -1.92% | 1.5만 |
|---|
| 2026.03.24 | ₩3,899 | ₩4,147 | ₩3,875 | ₩4,093 | +4.97% | 1.8만 |
|---|
| 2026.03.23 | ₩3,973 | ₩3,999 | ₩3,772 | ₩3,933 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩3,839 | ₩3,892 | ₩3,839 | ₩3,888 | +1.29% | 6.9천 |
|---|
| 2026.03.19 | ₩3,812 | ₩3,892 | ₩3,759 | ₩3,872 | +1.58% | 1.1만 |
|---|
| 2026.03.18 | ₩3,892 | ₩3,959 | ₩3,859 | ₩3,866 | -0.69% | 6.5천 |
|---|
| 2026.03.17 | ₩4,147 | ₩4,147 | ₩3,905 | ₩4,026 | -2.90% | 2.4만 |
|---|
| 2026.03.16 | ₩4,093 | ₩4,093 | ₩3,892 | ₩4,053 | -0.98% | 1.5만 |
|---|
| 2026.03.13 | ₩3,973 | ₩4,009 | ₩3,785 | ₩3,933 | -1.01% | 9.8천 |
|---|
| 2026.03.12 | ₩3,986 | ₩4,147 | ₩3,812 | ₩3,839 | -3.69% | 1.8만 |
|---|
| 2026.03.11 | ₩4,040 | ₩4,060 | ₩3,886 | ₩3,986 | -1.32% | 7.2천 |
|---|
| 2026.03.10 | ₩3,999 | ₩4,214 | ₩3,946 | ₩4,026 | +0.67% | 2.6만 |
|---|
| 2026.03.09 | ₩3,759 | ₩4,084 | ₩3,735 | ₩4,084 | +8.65% | 8.1천 |
|---|
| 2026.03.06 | ₩3,866 | ₩3,949 | ₩3,816 | ₩3,906 | +1.04% | 8.5천 |
|---|
| 2026.03.05 | ₩4,053 | ₩4,120 | ₩3,812 | ₩3,973 | -1.98% | 2만 |
|---|
| 2026.03.04 | ₩3,879 | ₩4,147 | ₩3,785 | ₩4,147 | +6.90% | 5만 |
|---|
| 2026.03.03 | ₩3,986 | ₩3,986 | ₩3,772 | ₩3,946 | -1.01% | 1.4만 |
|---|
| 2026.03.02 | ₩3,919 | ₩3,933 | ₩3,799 | ₩3,919 | 0.00% | 9.8천 |
|---|
| 2026.02.27 | ₩3,879 | ₩3,933 | ₩3,756 | ₩3,826 | -1.38% | 6.9천 |
|---|
| 2026.02.26 | ₩3,906 | ₩3,959 | ₩3,772 | ₩3,959 | +1.37% | 1.5만 |
|---|
| 2026.02.25 | ₩3,906 | ₩3,945 | ₩3,759 | ₩3,933 | +0.68% | 4.4만 |
|---|
| 2026.02.24 | ₩3,692 | ₩3,859 | ₩3,692 | ₩3,799 | +2.90% | 9.1천 |
|---|
| 2026.02.23 | ₩3,719 | ₩3,879 | ₩3,678 | ₩3,785 | +1.80% | 1만 |
|---|
| 2026.02.20 | ₩3,973 | ₩3,973 | ₩3,765 | ₩3,933 | -1.01% | 1.4만 |
|---|
| 2026.02.19 | ₩3,959 | ₩3,999 | ₩3,812 | ₩3,986 | +0.68% | 1.4만 |
|---|
| 2026.02.18 | ₩3,919 | ₩3,966 | ₩3,779 | ₩3,946 | +0.68% | 1.4만 |
|---|
| 2026.02.17 | ₩3,772 | ₩3,879 | ₩3,692 | ₩3,866 | +2.48% | 1.6만 |
|---|
| 2026.02.13 | ₩3,531 | ₩3,866 | ₩3,525 | ₩3,772 | +6.82% | 1.5만 |
|---|
| 2026.02.12 | ₩3,692 | ₩3,919 | ₩3,518 | ₩3,558 | -3.62% | 3.1만 |
|---|
| 2026.02.11 | ₩4,428 | ₩4,428 | ₩3,545 | ₩3,759 | -15.11% | 4만 |
|---|
| 2026.02.10 | ₩4,535 | ₩4,535 | ₩4,208 | ₩4,321 | -4.72% | 1.7만 |
|---|
| 2026.02.09 | ₩4,468 | ₩4,898 | ₩4,147 | ₩4,481 | +0.30% | 3.4만 |
|---|
| 2026.02.06 | ₩4,133 | ₩4,628 | ₩3,958 | ₩4,521 | +9.39% | 6.5만 |
|---|
| 2026.02.05 | ₩4,775 | ₩4,809 | ₩3,852 | ₩4,093 | -14.29% | 7.5만 |
|---|
| 2026.02.04 | ₩5,071 | ₩5,123 | ₩4,695 | ₩4,963 | -2.14% | 5.8만 |
|---|
| 2026.02.03 | ₩5,056 | ₩5,190 | ₩4,682 | ₩5,070 | +0.26% | 5만 |
|---|
| 2026.02.02 | ₩5,243 | ₩5,243 | ₩4,963 | ₩5,016 | -4.34% | 3.6만 |
|---|
| 2026.01.30 | ₩5,096 | ₩5,471 | ₩4,949 | ₩5,431 | +6.56% | 6.2만 |
|---|
| 2026.01.29 | ₩5,511 | ₩5,524 | ₩5,119 | ₩5,190 | -5.83% | 5.8만 |
|---|
| 2026.01.28 | ₩5,230 | ₩5,551 | ₩5,190 | ₩5,364 | +2.56% | 3.5만 |
|---|
| 2026.01.27 | ₩5,765 | ₩5,859 | ₩5,056 | ₩5,177 | -10.21% | 6.9만 |
|---|
| 2026.01.26 | ₩5,752 | ₩5,993 | ₩5,538 | ₩5,765 | +0.23% | 3.5만 |
|---|
| 2026.01.23 | ₩5,805 | ₩6,033 | ₩5,732 | ₩5,845 | +0.69% | 2.8만 |
|---|
| 2026.01.22 | ₩5,872 | ₩6,013 | ₩5,685 | ₩5,779 | -1.59% | 4.2만 |
|---|
| 2026.01.21 | ₩5,899 | ₩6,100 | ₩5,618 | ₩5,785 | -1.93% | 7.1만 |
|---|
| 2026.01.20 | ₩6,086 | ₩6,287 | ₩5,952 | ₩6,140 | +0.88% | 3.8만 |
|---|
| 2026.01.16 | ₩6,153 | ₩6,421 | ₩5,944 | ₩6,280 | +2.07% | 5.4만 |
|---|
| 2026.01.15 | ₩6,314 | ₩6,388 | ₩6,019 | ₩6,073 | -3.81% | 4.2만 |
|---|
| 2026.01.14 | ₩6,528 | ₩6,889 | ₩6,287 | ₩6,287 | -3.69% | 6.6만 |
|---|
| 2026.01.13 | ₩7,089 | ₩7,089 | ₩6,156 | ₩6,421 | -9.43% | 16.3만 |
|---|
| 2026.01.12 | ₩5,859 | ₩7,210 | ₩5,819 | ₩7,036 | +20.09% | 16.7만 |
|---|
| 2026.01.09 | ₩5,618 | ₩5,993 | ₩5,510 | ₩5,812 | +3.45% | 6.9만 |
|---|
| 2026.01.08 | ₩5,431 | ₩5,698 | ₩5,217 | ₩5,551 | +2.22% | 4.9만 |
|---|
| 2026.01.07 | ₩5,524 | ₩5,631 | ₩5,391 | ₩5,498 | -0.48% | 3.3만 |
|---|
| 2026.01.06 | ₩5,404 | ₩5,564 | ₩5,217 | ₩5,404 | 0.00% | 6만 |
|---|
| 2026.01.05 | ₩5,150 | ₩5,952 | ₩5,150 | ₩5,498 | +6.75% | 27.3만 |
|---|
| 2026.01.02 | ₩4,561 | ₩5,083 | ₩4,414 | ₩4,936 | +8.21% | 14.2만 |
|---|
| 2025.12.31 | ₩4,896 | ₩4,949 | ₩4,468 | ₩4,561 | -6.83% | 15.7만 |
|---|
| 2025.12.30 | ₩4,708 | ₩5,162 | ₩4,347 | ₩5,056 | +7.39% | 17.9만 |
|---|
| 2025.12.29 | ₩4,494 | ₩4,682 | ₩4,387 | ₩4,401 | -2.08% | 11.1만 |
|---|
| 2025.12.26 | ₩5,016 | ₩5,016 | ₩4,454 | ₩4,521 | -9.87% | 11.9만 |
|---|
| 2025.12.24 | ₩5,123 | ₩5,265 | ₩4,781 | ₩5,016 | -2.09% | 12.3만 |
|---|
| 2025.12.23 | ₩5,899 | ₩5,912 | ₩5,217 | ₩5,364 | -9.07% | 19.6만 |
|---|
| 2025.12.22 | ₩6,380 | ₩6,578 | ₩5,551 | ₩6,153 | -3.56% | 24.1만 |
|---|
| 2025.12.19 | ₩6,233 | ₩6,755 | ₩6,233 | ₩6,380 | +2.36% | 18.7만 |
|---|
| 2025.12.18 | ₩6,621 | ₩9,082 | ₩6,300 | ₩6,487 | -2.02% | 156.9만 |
|---|
| 2025.12.17 | ₩7,237 | ₩7,798 | ₩6,059 | ₩6,541 | -9.61% | 34.2만 |
|---|
| 2025.12.16 | ₩7,397 | ₩8,159 | ₩6,822 | ₩7,665 | +3.62% | 24.2만 |
|---|
| 2025.12.15 | ₩7,892 | ₩8,949 | ₩6,701 | ₩7,571 | -4.07% | 49.5만 |
|---|
| 2025.12.12 | ₩37,065 | ₩38,309 | ₩8,347 | ₩9,189 | -75.21% | 207.1만 |
|---|
| 2025.12.11 | ₩40,739 | ₩41,894 | ₩35,249 | ₩41,027 | +0.71% | 3.9만 |
|---|
| 2025.12.10 | ₩52,585 | ₩53,451 | ₩43,917 | ₩44,206 | -15.93% | 2.8만 |
|---|
| 2025.12.09 | ₩47,673 | ₩56,918 | ₩46,228 | ₩54,318 | +13.94% | 5.8만 |
|---|
| 2025.12.08 | ₩52,296 | ₩52,296 | ₩47,095 | ₩47,673 | -8.84% | 1.1만 |
|---|
| 2025.12.05 | ₩55,763 | ₩56,918 | ₩49,406 | ₩52,007 | -6.74% | 1.4만 |
|---|
| 2025.12.04 | ₩57,785 | ₩57,785 | ₩54,029 | ₩55,474 | -4.00% | 1.4만 |
|---|
| 2025.12.03 | ₩60,674 | ₩61,541 | ₩56,341 | ₩58,652 | -3.33% | 7.2천 |
|---|
| 2025.12.02 | ₩62,119 | ₩64,430 | ₩59,230 | ₩61,252 | -1.40% | 6.4천 |
|---|
| 2025.12.01 | ₩63,564 | ₩64,142 | ₩57,785 | ₩60,674 | -4.55% | 1.1만 |
|---|
| 2025.11.28 | ₩76,276 | ₩76,276 | ₩66,453 | ₩66,453 | -12.88% | 7.4천 |
|---|
| 2025.11.26 | ₩66,453 | ₩77,143 | ₩65,008 | ₩70,209 | +5.65% | 1.5만 |
|---|
| 2025.11.25 | ₩70,787 | ₩70,787 | ₩63,275 | ₩65,875 | -6.94% | 5.7천 |
|---|
| 2025.11.24 | ₩63,564 | ₩76,565 | ₩62,408 | ₩71,943 | +13.18% | 6.8천 |
|---|
| 2025.11.21 | ₩66,453 | ₩69,342 | ₩61,252 | ₩64,142 | -3.48% | 6.2천 |
|---|
| 2025.11.20 | ₩72,231 | ₩74,832 | ₩64,142 | ₩66,742 | -7.60% | 7.1천 |
|---|
| 2025.11.19 | ₩69,053 | ₩75,121 | ₩66,742 | ₩67,609 | -2.09% | 5.2천 |
|---|
| 2025.11.18 | ₩66,453 | ₩73,098 | ₩66,453 | ₩69,920 | +5.22% | 7.1천 |
|---|
| 2025.11.17 | ₩78,010 | ₩78,010 | ₩69,631 | ₩69,920 | -10.37% | 5.9천 |
|---|
| 2025.11.14 | ₩78,010 | ₩82,922 | ₩76,565 | ₩76,854 | -1.48% | 5.5천 |
|---|
| 2025.11.13 | ₩91,590 | ₩94,190 | ₩79,455 | ₩79,455 | -13.25% | 8천 |
|---|
| 2025.11.12 | ₩89,856 | ₩93,612 | ₩87,545 | ₩93,034 | +3.54% | 7.6천 |
|---|
| 2025.11.11 | ₩93,901 | ₩93,901 | ₩86,678 | ₩86,678 | -7.69% | 4.3천 |
|---|
| 2025.11.10 | ₩98,235 | ₩102,569 | ₩93,034 | ₩97,079 | -1.18% | 5.6천 |
|---|
| 2025.11.07 | ₩89,567 | ₩99,391 | ₩81,766 | ₩97,657 | +9.03% | 1.1만 |
|---|
| 2025.11.06 | ₩106,903 | ₩108,636 | ₩90,434 | ₩91,301 | -14.59% | 5.7천 |
|---|
| 2025.11.05 | ₩92,456 | ₩104,013 | ₩92,456 | ₩101,124 | +9.37% | 7.1천 |
|---|
| 2025.11.04 | ₩95,057 | ₩97,657 | ₩88,411 | ₩93,034 | -2.13% | 7.3천 |
|---|
| 2025.11.03 | ₩109,214 | ₩111,236 | ₩98,524 | ₩101,124 | -7.41% | 1.1만 |
|---|
| 2025.10.31 | ₩103,724 | ₩109,792 | ₩98,235 | ₩106,614 | +2.79% | 1.3만 |
|---|
| 2025.10.30 | ₩115,859 | ₩117,015 | ₩101,124 | ₩103,724 | -10.47% | 1.2만 |
|---|
| 2025.10.29 | ₩129,728 | ₩129,728 | ₩111,236 | ₩113,548 | -12.47% | 1.9만 |
|---|
| 2025.10.28 | ₩143,018 | ₩154,575 | ₩133,484 | ₩133,484 | -6.67% | 1.9만 |
|---|
| 2025.10.27 | ₩138,973 | ₩149,953 | ₩130,017 | ₩130,883 | -5.82% | 1.3만 |
|---|
| 2025.10.24 | ₩135,795 | ₩140,996 | ₩130,017 | ₩135,217 | -0.43% | 1만 |
|---|
| 2025.10.23 | ₩122,794 | ₩141,863 | ₩117,882 | ₩136,951 | +11.53% | 1.2만 |
|---|
| 2025.10.22 | ₩138,396 | ₩141,285 | ₩126,261 | ₩131,461 | -5.01% | 1.1만 |
|---|
| 2025.10.21 | ₩145,330 | ₩153,998 | ₩136,662 | ₩140,129 | -3.58% | 1.7만 |
|---|
| 2025.10.20 | ₩138,684 | ₩170,466 | ₩136,951 | ₩164,399 | +18.54% | 1.1만 |
|---|
| 2025.10.17 | ₩141,574 | ₩148,797 | ₩132,906 | ₩135,506 | -4.29% | 9.7천 |
|---|
| 2025.10.16 | ₩172,778 | ₩173,067 | ₩140,418 | ₩141,863 | -17.89% | 1.7만 |
|---|
| 2025.10.15 | ₩183,757 | ₩187,802 | ₩169,888 | ₩173,356 | -5.66% | 1.8만 |
|---|
| 2025.10.14 | ₩168,444 | ₩184,913 | ₩159,487 | ₩176,245 | +4.63% | 2.4만 |
|---|
| 2025.10.13 | ₩167,866 | ₩187,802 | ₩150,530 | ₩179,712 | +7.06% | 2.6만 |
|---|
| 2025.10.10 | ₩179,134 | ₩196,470 | ₩153,998 | ₩159,487 | -10.97% | 3.1만 |
|---|