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 | ₩2,847 | ₩2,940 | ₩2,767 | ₩2,807 | -1.41% | 9.5천 |
| 2026.10.08 | ₩2,887 | ₩3,061 | ₩2,726 | ₩2,767 | -4.17% | 1.5만 |
| 2026.10.07 | ₩3,061 | ₩3,061 | ₩2,873 | ₩2,967 | -3.06% | 1만 |
| 2026.10.06 | ₩2,994 | ₩3,074 | ₩2,900 | ₩2,900 | -3.12% | 1.3만 |
| 2026.10.05 | ₩2,940 | ₩3,197 | ₩2,940 | ₩3,061 | +4.09% | 1.3만 |
| 2026.10.02 | ₩2,994 | ₩3,040 | ₩2,914 | ₩3,007 | +0.45% | 9.8천 |
| 2026.10.01 | ₩2,954 | ₩3,082 | ₩2,914 | ₩3,007 | +1.81% | 7.6천 |
| 2026.09.30 | ₩2,967 | ₩3,087 | ₩2,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,034 |
| +2.25% |
| 6.8천 |
| 2026.09.29 | ₩3,007 | ₩3,261 | ₩2,887 | ₩2,927 | -2.67% | 5.8만 |
|---|
| 2026.09.28 | ₩3,074 | ₩3,138 | ₩2,994 | ₩3,020 | -1.74% | 8.2천 |
|---|
| 2026.09.25 | ₩3,234 | ₩3,234 | ₩3,061 | ₩3,127 | -3.31% | 6.7천 |
|---|
| 2026.09.24 | ₩3,301 | ₩3,421 | ₩2,873 | ₩3,278 | -0.69% | 3.6만 |
|---|
| 2026.09.23 | ₩3,408 | ₩3,568 | ₩3,301 | ₩3,314 | -2.75% | 1.4만 |
|---|
| 2026.09.22 | ₩3,461 | ₩3,715 | ₩3,288 | ₩3,475 | +0.39% | 7.5만 |
|---|
| 2026.09.21 | ₩3,675 | ₩3,849 | ₩3,221 | ₩3,488 | -5.09% | 8.2만 |
|---|
| 2026.09.18 | ₩3,742 | ₩3,742 | ₩3,675 | ₩3,675 | -1.79% | 3.2천 |
|---|
| 2026.09.17 | ₩3,822 | ₩3,849 | ₩3,622 | ₩3,689 | -3.50% | 1.2만 |
|---|
| 2026.09.16 | ₩3,756 | ₩3,861 | ₩3,742 | ₩3,742 | -0.36% | 1.6천 |
|---|
| 2026.09.15 | ₩3,742 | ₩3,762 | ₩3,742 | ₩3,742 | 0.00% | 7.6천 |
|---|
| 2026.09.14 | ₩3,850 | ₩3,876 | ₩3,777 | ₩3,777 | -1.91% | 1.3만 |
|---|
| 2026.09.11 | ₩3,889 | ₩3,916 | ₩3,849 | ₩3,916 | +0.69% | 7.4천 |
|---|
| 2026.09.10 | ₩3,809 | ₩4,076 | ₩3,809 | ₩3,869 | +1.58% | 9천 |
|---|
| 2026.09.09 | ₩4,009 | ₩4,011 | ₩3,876 | ₩3,916 | -2.33% | 4.6천 |
|---|
| 2026.09.08 | ₩3,889 | ₩3,996 | ₩3,876 | ₩3,996 | +2.75% | 9.2천 |
|---|
| 2026.09.04 | ₩3,929 | ₩4,047 | ₩3,889 | ₩3,889 | -1.02% | 2.9천 |
|---|
| 2026.09.03 | ₩4,031 | ₩4,143 | ₩3,862 | ₩3,949 | -2.02% | 7천 |
|---|
| 2026.09.02 | ₩3,949 | ₩3,949 | ₩3,862 | ₩3,929 | -0.51% | 3.9천 |
|---|
| 2026.09.01 | ₩3,849 | ₩3,983 | ₩3,822 | ₩3,943 | +2.43% | 1.1만 |
|---|
| 2026.08.31 | ₩3,822 | ₩3,983 | ₩3,822 | ₩3,896 | +1.92% | 8천 |
|---|
| 2026.08.28 | ₩3,943 | ₩3,943 | ₩3,836 | ₩3,836 | -2.71% | 1만 |
|---|
| 2026.08.27 | ₩4,143 | ₩4,277 | ₩3,983 | ₩3,983 | -3.87% | 1.8만 |
|---|
| 2026.08.26 | ₩3,996 | ₩4,009 | ₩3,929 | ₩4,009 | +0.33% | 3.6천 |
|---|
| 2026.08.25 | ₩4,050 | ₩4,050 | ₩3,876 | ₩3,929 | -2.97% | 6.4천 |
|---|
| 2026.08.24 | ₩4,130 | ₩4,143 | ₩3,969 | ₩3,969 | -3.88% | 1.5만 |
|---|
| 2026.08.21 | ₩3,983 | ₩4,317 | ₩3,983 | ₩4,063 | +2.01% | 2.3만 |
|---|
| 2026.08.20 | ₩3,956 | ₩4,230 | ₩3,917 | ₩3,983 | +0.68% | 2.1만 |
|---|
| 2026.08.19 | ₩3,809 | ₩4,170 | ₩3,809 | ₩3,916 | +2.81% | 6.5만 |
|---|
| 2026.08.18 | ₩3,864 | ₩3,864 | ₩3,797 | ₩3,809 | -1.42% | 3.3천 |
|---|
| 2026.08.17 | ₩3,849 | ₩3,896 | ₩3,822 | ₩3,842 | -0.17% | 7.7천 |
|---|
| 2026.08.14 | ₩3,782 | ₩3,903 | ₩3,782 | ₩3,849 | +1.77% | 8.1천 |
|---|
| 2026.08.13 | ₩3,809 | ₩3,876 | ₩3,764 | ₩3,862 | +1.40% | 2.6만 |
|---|
| 2026.08.12 | ₩3,889 | ₩3,889 | ₩3,729 | ₩3,836 | -1.37% | 5.2만 |
|---|
| 2026.08.11 | ₩3,782 | ₩3,889 | ₩3,756 | ₩3,862 | +2.12% | 2.2만 |
|---|
| 2026.08.10 | ₩3,849 | ₩3,903 | ₩3,715 | ₩3,889 | +1.04% | 3.5천 |
|---|
| 2026.08.07 | ₩3,876 | ₩3,876 | ₩3,742 | ₩3,845 | -0.79% | 5.9천 |
|---|
| 2026.08.06 | ₩3,809 | ₩3,903 | ₩3,769 | ₩3,782 | -0.70% | 4.5천 |
|---|
| 2026.08.05 | ₩3,796 | ₩3,849 | ₩3,782 | ₩3,782 | -0.35% | 5.1천 |
|---|
| 2026.08.04 | ₩3,916 | ₩3,983 | ₩3,842 | ₩3,862 | -1.37% | 7.3천 |
|---|
| 2026.08.03 | ₩4,076 | ₩4,197 | ₩3,769 | ₩3,889 | -4.59% | 8.9천 |
|---|
| 2026.07.31 | ₩3,862 | ₩3,862 | ₩3,742 | ₩3,822 | -1.04% | 7.3천 |
|---|
| 2026.07.30 | ₩3,742 | ₩3,969 | ₩3,689 | ₩3,889 | +3.93% | 1.8만 |
|---|
| 2026.07.29 | ₩3,729 | ₩3,809 | ₩3,729 | ₩3,769 | +1.08% | 1.5만 |
|---|
| 2026.07.28 | ₩3,916 | ₩4,088 | ₩3,809 | ₩3,849 | -1.71% | 7.1천 |
|---|
| 2026.07.27 | ₩4,143 | ₩4,143 | ₩3,756 | ₩3,876 | -6.45% | 2만 |
|---|
| 2026.07.24 | ₩4,076 | ₩4,170 | ₩4,076 | ₩4,156 | +1.97% | 3.4천 |
|---|
| 2026.07.23 | ₩4,170 | ₩4,263 | ₩4,050 | ₩4,143 | -0.64% | 7.3천 |
|---|
| 2026.07.22 | ₩4,183 | ₩4,390 | ₩4,170 | ₩4,170 | -0.32% | 6.1천 |
|---|
| 2026.07.21 | ₩4,116 | ₩4,410 | ₩4,050 | ₩4,290 | +4.22% | 2.7만 |
|---|
| 2026.07.20 | ₩4,170 | ₩4,223 | ₩4,110 | ₩4,190 | +0.48% | 7천 |
|---|
| 2026.07.17 | ₩4,036 | ₩4,223 | ₩4,036 | ₩4,210 | +4.30% | 8.9천 |
|---|
| 2026.07.16 | ₩4,110 | ₩4,116 | ₩4,050 | ₩4,096 | -0.33% | 4천 |
|---|
| 2026.07.15 | ₩4,223 | ₩4,223 | ₩4,116 | ₩4,156 | -1.58% | 3.8천 |
|---|
| 2026.07.14 | ₩4,344 | ₩4,344 | ₩4,023 | ₩4,143 | -4.62% | 9.6천 |
|---|
| 2026.07.13 | ₩4,156 | ₩4,263 | ₩4,156 | ₩4,210 | +1.29% | 4.3천 |
|---|
| 2026.07.10 | ₩4,357 | ₩4,450 | ₩4,009 | ₩4,303 | -1.23% | 2.6만 |
|---|
| 2026.07.09 | ₩4,557 | ₩4,557 | ₩4,410 | ₩4,410 | -3.23% | 3.7천 |
|---|
| 2026.07.08 | ₩4,290 | ₩4,531 | ₩4,283 | ₩4,424 | +3.12% | 2만 |
|---|
| 2026.07.07 | ₩4,410 | ₩4,544 | ₩4,370 | ₩4,413 | +0.06% | 1.8만 |
|---|
| 2026.07.06 | ₩4,384 | ₩4,517 | ₩4,223 | ₩4,410 | +0.61% | 3.5만 |
|---|
| 2026.07.02 | ₩4,865 | ₩4,865 | ₩4,491 | ₩4,517 | -7.14% | 7.3천 |
|---|
| 2026.07.01 | ₩4,825 | ₩4,958 | ₩4,825 | ₩4,878 | +1.11% | 9.1천 |
|---|
| 2026.06.30 | ₩4,851 | ₩5,125 | ₩4,827 | ₩5,079 | +4.68% | 2.5만 |
|---|
| 2026.06.29 | ₩4,851 | ₩4,851 | ₩4,584 | ₩4,771 | -1.65% | 8.9천 |
|---|
| 2026.06.26 | ₩4,664 | ₩4,898 | ₩4,544 | ₩4,865 | +4.30% | 3.3만 |
|---|
| 2026.06.25 | ₩4,417 | ₩4,544 | ₩4,290 | ₩4,424 | +0.15% | 9.8천 |
|---|
| 2026.06.24 | ₩4,678 | ₩4,678 | ₩4,384 | ₩4,410 | -5.71% | 1.2만 |
|---|
| 2026.06.23 | ₩4,678 | ₩4,704 | ₩4,557 | ₩4,618 | -1.29% | 8.6천 |
|---|
| 2026.06.22 | ₩4,932 | ₩4,932 | ₩4,704 | ₩4,720 | -4.28% | 1.9만 |
|---|
| 2026.06.18 | ₩5,039 | ₩5,079 | ₩4,771 | ₩4,785 | -5.04% | 3.4만 |
|---|
| 2026.06.17 | ₩5,125 | ₩5,306 | ₩4,992 | ₩5,052 | -1.43% | 3.8만 |
|---|
| 2026.06.16 | ₩5,199 | ₩5,279 | ₩5,012 | ₩5,112 | -1.67% | 8.1천 |
|---|
| 2026.06.15 | ₩4,918 | ₩5,453 | ₩4,825 | ₩5,279 | +7.34% | 1.7만 |
|---|
| 2026.06.12 | ₩5,092 | ₩5,105 | ₩4,777 | ₩4,905 | -3.67% | 9.3천 |
|---|
| 2026.06.11 | ₩4,932 | ₩5,079 | ₩4,678 | ₩5,079 | +2.98% | 1.1만 |
|---|
| 2026.06.10 | ₩4,698 | ₩5,145 | ₩4,698 | ₩5,025 | +6.97% | 1.3만 |
|---|
| 2026.06.09 | ₩4,865 | ₩4,972 | ₩4,731 | ₩4,972 | +2.20% | 1.5만 |
|---|
| 2026.06.08 | ₩4,704 | ₩4,945 | ₩4,584 | ₩4,945 | +5.11% | 2.5만 |
|---|
| 2026.06.05 | ₩4,557 | ₩4,961 | ₩4,370 | ₩4,597 | +0.88% | 4.1만 |
|---|
| 2026.06.04 | ₩4,531 | ₩4,718 | ₩4,424 | ₩4,678 | +3.24% | 1.7만 |
|---|
| 2026.06.03 | ₩4,557 | ₩4,664 | ₩4,424 | ₩4,424 | -2.93% | 1.9만 |
|---|
| 2026.06.02 | ₩4,945 | ₩4,998 | ₩4,611 | ₩4,678 | -5.41% | 3만 |
|---|
| 2026.06.01 | ₩5,012 | ₩5,292 | ₩4,926 | ₩4,998 | -0.27% | 2.4만 |
|---|
| 2026.05.29 | ₩4,945 | ₩5,186 | ₩4,925 | ₩5,145 | +4.05% | 1.6만 |
|---|
| 2026.05.28 | ₩4,838 | ₩4,945 | ₩4,838 | ₩4,932 | +1.93% | 1.5만 |
|---|
| 2026.05.27 | ₩4,811 | ₩5,039 | ₩4,811 | ₩4,945 | +2.78% | 1.2만 |
|---|
| 2026.05.26 | ₩5,079 | ₩5,199 | ₩4,758 | ₩4,758 | -6.32% | 2.3만 |
|---|
| 2026.05.22 | ₩5,212 | ₩5,212 | ₩5,025 | ₩5,132 | -1.54% | 9.2천 |
|---|
| 2026.05.21 | ₩5,092 | ₩5,226 | ₩4,945 | ₩5,186 | +1.84% | 1.6만 |
|---|
| 2026.05.20 | ₩5,119 | ₩5,373 | ₩5,052 | ₩5,079 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩5,239 | ₩5,480 | ₩5,039 | ₩5,186 | -1.02% | 2.8만 |
|---|
| 2026.05.18 | ₩5,439 | ₩5,613 | ₩5,159 | ₩5,199 | -4.42% | 3만 |
|---|
| 2026.05.15 | ₩5,373 | ₩5,774 | ₩5,306 | ₩5,600 | +4.23% | 4.7만 |
|---|
| 2026.05.14 | ₩5,386 | ₩5,480 | ₩5,052 | ₩5,480 | +1.74% | 2.4만 |
|---|
| 2026.05.13 | ₩5,399 | ₩5,399 | ₩4,998 | ₩5,039 | -6.68% | 1.1만 |
|---|
| 2026.05.12 | ₩5,453 | ₩5,613 | ₩5,132 | ₩5,279 | -3.19% | 2.8만 |
|---|
| 2026.05.11 | ₩4,851 | ₩5,653 | ₩4,825 | ₩5,573 | +14.88% | 8.8만 |
|---|
| 2026.05.08 | ₩4,704 | ₩4,938 | ₩4,344 | ₩4,851 | +3.13% | 1.9만 |
|---|
| 2026.05.07 | ₩4,892 | ₩4,892 | ₩4,704 | ₩4,731 | -3.28% | 2.1만 |
|---|
| 2026.05.06 | ₩5,012 | ₩5,072 | ₩4,851 | ₩5,065 | +1.07% | 2.2만 |
|---|
| 2026.05.05 | ₩4,945 | ₩5,212 | ₩4,704 | ₩4,932 | -0.27% | 9.6만 |
|---|
| 2026.05.04 | ₩4,410 | ₩4,811 | ₩4,290 | ₩4,811 | +9.09% | 20.9만 |
|---|
| 2026.05.01 | ₩4,330 | ₩4,504 | ₩4,156 | ₩4,357 | +0.62% | 2.7만 |
|---|
| 2026.04.30 | ₩4,063 | ₩4,156 | ₩3,969 | ₩4,063 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩4,477 | ₩4,571 | ₩4,063 | ₩4,103 | -8.36% | 2.6만 |
|---|
| 2026.04.28 | ₩4,932 | ₩4,932 | ₩4,410 | ₩4,464 | -9.49% | 1.8만 |
|---|
| 2026.04.27 | ₩4,945 | ₩5,018 | ₩4,678 | ₩4,818 | -2.57% | 1.3만 |
|---|
| 2026.04.24 | ₩5,279 | ₩5,373 | ₩4,722 | ₩4,846 | -8.20% | 2.6만 |
|---|
| 2026.04.23 | ₩5,252 | ₩5,493 | ₩4,611 | ₩5,373 | +2.29% | 9.8만 |
|---|
| 2026.04.22 | ₩4,263 | ₩4,611 | ₩4,036 | ₩4,611 | +8.15% | 4.5만 |
|---|
| 2026.04.21 | ₩4,410 | ₩4,410 | ₩4,156 | ₩4,250 | -3.64% | 2.9만 |
|---|
| 2026.04.20 | ₩3,943 | ₩4,410 | ₩3,809 | ₩4,143 | +5.08% | 5.4만 |
|---|
| 2026.04.17 | ₩3,956 | ₩4,140 | ₩3,876 | ₩3,943 | -0.34% | 10.2만 |
|---|
| 2026.04.16 | ₩4,009 | ₩4,009 | ₩3,876 | ₩3,916 | -2.33% | 1.7만 |
|---|
| 2026.04.15 | ₩3,876 | ₩4,009 | ₩3,876 | ₩3,916 | +1.03% | 1.9만 |
|---|
| 2026.04.14 | ₩3,983 | ₩4,009 | ₩3,849 | ₩4,009 | +0.67% | 2.6만 |
|---|
| 2026.04.13 | ₩3,903 | ₩3,943 | ₩3,822 | ₩3,916 | +0.34% | 6.8천 |
|---|
| 2026.04.10 | ₩3,789 | ₩3,916 | ₩3,769 | ₩3,866 | +2.05% | 9천 |
|---|
| 2026.04.09 | ₩3,889 | ₩3,943 | ₩3,782 | ₩3,903 | +0.34% | 1.7만 |
|---|
| 2026.04.08 | ₩3,782 | ₩3,840 | ₩3,715 | ₩3,782 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩3,862 | ₩3,862 | ₩3,608 | ₩3,662 | -5.19% | 1.7만 |
|---|
| 2026.04.06 | ₩3,756 | ₩3,916 | ₩3,717 | ₩3,796 | +1.07% | 9.8천 |
|---|
| 2026.04.02 | ₩3,675 | ₩3,782 | ₩3,536 | ₩3,715 | +1.09% | 2.4만 |
|---|
| 2026.04.01 | ₩3,798 | ₩4,009 | ₩3,702 | ₩3,715 | -2.18% | 2.4만 |
|---|
| 2026.03.31 | ₩3,849 | ₩3,969 | ₩3,796 | ₩3,836 | -0.35% | 2.5만 |
|---|
| 2026.03.30 | ₩4,076 | ₩4,128 | ₩3,809 | ₩3,889 | -4.59% | 2.1만 |
|---|
| 2026.03.27 | ₩3,996 | ₩4,009 | ₩3,849 | ₩4,009 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩3,929 | ₩4,009 | ₩3,896 | ₩4,009 | +2.04% | 6.7천 |
|---|
| 2026.03.25 | ₩4,036 | ₩4,090 | ₩3,903 | ₩3,959 | -1.92% | 1.5만 |
|---|
| 2026.03.24 | ₩3,896 | ₩4,143 | ₩3,872 | ₩4,090 | +4.97% | 1.8만 |
|---|
| 2026.03.23 | ₩3,969 | ₩3,996 | ₩3,769 | ₩3,929 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩3,836 | ₩3,889 | ₩3,836 | ₩3,885 | +1.29% | 6.9천 |
|---|
| 2026.03.19 | ₩3,809 | ₩3,889 | ₩3,756 | ₩3,869 | +1.58% | 1.1만 |
|---|
| 2026.03.18 | ₩3,889 | ₩3,956 | ₩3,856 | ₩3,862 | -0.69% | 6.5천 |
|---|
| 2026.03.17 | ₩4,143 | ₩4,143 | ₩3,901 | ₩4,023 | -2.90% | 2.4만 |
|---|
| 2026.03.16 | ₩4,090 | ₩4,090 | ₩3,889 | ₩4,050 | -0.98% | 1.5만 |
|---|
| 2026.03.13 | ₩3,969 | ₩4,005 | ₩3,782 | ₩3,929 | -1.01% | 9.8천 |
|---|
| 2026.03.12 | ₩3,983 | ₩4,143 | ₩3,809 | ₩3,836 | -3.69% | 1.8만 |
|---|
| 2026.03.11 | ₩4,036 | ₩4,056 | ₩3,882 | ₩3,983 | -1.32% | 7.2천 |
|---|
| 2026.03.10 | ₩3,996 | ₩4,210 | ₩3,943 | ₩4,023 | +0.67% | 2.6만 |
|---|
| 2026.03.09 | ₩3,756 | ₩4,080 | ₩3,731 | ₩4,080 | +8.65% | 8.1천 |
|---|
| 2026.03.06 | ₩3,862 | ₩3,945 | ₩3,813 | ₩3,903 | +1.04% | 8.5천 |
|---|
| 2026.03.05 | ₩4,050 | ₩4,116 | ₩3,809 | ₩3,969 | -1.98% | 2만 |
|---|
| 2026.03.04 | ₩3,876 | ₩4,143 | ₩3,782 | ₩4,143 | +6.90% | 5만 |
|---|
| 2026.03.03 | ₩3,983 | ₩3,983 | ₩3,769 | ₩3,943 | -1.01% | 1.4만 |
|---|
| 2026.03.02 | ₩3,916 | ₩3,929 | ₩3,796 | ₩3,916 | 0.00% | 9.8천 |
|---|
| 2026.02.27 | ₩3,876 | ₩3,929 | ₩3,753 | ₩3,822 | -1.38% | 6.9천 |
|---|
| 2026.02.26 | ₩3,903 | ₩3,956 | ₩3,769 | ₩3,956 | +1.37% | 1.5만 |
|---|
| 2026.02.25 | ₩3,903 | ₩3,941 | ₩3,756 | ₩3,929 | +0.68% | 4.4만 |
|---|
| 2026.02.24 | ₩3,689 | ₩3,856 | ₩3,689 | ₩3,796 | +2.90% | 9.1천 |
|---|
| 2026.02.23 | ₩3,715 | ₩3,876 | ₩3,675 | ₩3,782 | +1.80% | 1만 |
|---|
| 2026.02.20 | ₩3,969 | ₩3,969 | ₩3,762 | ₩3,929 | -1.01% | 1.4만 |
|---|
| 2026.02.19 | ₩3,956 | ₩3,996 | ₩3,809 | ₩3,983 | +0.68% | 1.4만 |
|---|
| 2026.02.18 | ₩3,916 | ₩3,963 | ₩3,776 | ₩3,943 | +0.68% | 1.4만 |
|---|
| 2026.02.17 | ₩3,769 | ₩3,876 | ₩3,689 | ₩3,862 | +2.48% | 1.6만 |
|---|
| 2026.02.13 | ₩3,528 | ₩3,862 | ₩3,522 | ₩3,769 | +6.82% | 1.5만 |
|---|
| 2026.02.12 | ₩3,689 | ₩3,916 | ₩3,515 | ₩3,555 | -3.62% | 3.1만 |
|---|
| 2026.02.11 | ₩4,424 | ₩4,424 | ₩3,542 | ₩3,756 | -15.11% | 4만 |
|---|
| 2026.02.10 | ₩4,531 | ₩4,531 | ₩4,205 | ₩4,317 | -4.72% | 1.7만 |
|---|
| 2026.02.09 | ₩4,464 | ₩4,894 | ₩4,143 | ₩4,477 | +0.30% | 3.4만 |
|---|
| 2026.02.06 | ₩4,130 | ₩4,624 | ₩3,955 | ₩4,517 | +9.39% | 6.5만 |
|---|
| 2026.02.05 | ₩4,771 | ₩4,805 | ₩3,849 | ₩4,090 | -14.29% | 7.5만 |
|---|
| 2026.02.04 | ₩5,067 | ₩5,119 | ₩4,691 | ₩4,958 | -2.14% | 5.8만 |
|---|
| 2026.02.03 | ₩5,052 | ₩5,186 | ₩4,678 | ₩5,065 | +0.26% | 5만 |
|---|
| 2026.02.02 | ₩5,239 | ₩5,239 | ₩4,958 | ₩5,012 | -4.34% | 3.6만 |
|---|
| 2026.01.30 | ₩5,092 | ₩5,466 | ₩4,945 | ₩5,426 | +6.56% | 6.2만 |
|---|
| 2026.01.29 | ₩5,506 | ₩5,520 | ₩5,115 | ₩5,186 | -5.83% | 5.8만 |
|---|
| 2026.01.28 | ₩5,226 | ₩5,546 | ₩5,186 | ₩5,359 | +2.56% | 3.5만 |
|---|
| 2026.01.27 | ₩5,760 | ₩5,854 | ₩5,052 | ₩5,172 | -10.21% | 6.9만 |
|---|
| 2026.01.26 | ₩5,747 | ₩5,987 | ₩5,533 | ₩5,760 | +0.23% | 3.5만 |
|---|
| 2026.01.23 | ₩5,800 | ₩6,028 | ₩5,727 | ₩5,840 | +0.69% | 2.8만 |
|---|
| 2026.01.22 | ₩5,867 | ₩6,007 | ₩5,680 | ₩5,774 | -1.59% | 4.2만 |
|---|
| 2026.01.21 | ₩5,894 | ₩6,094 | ₩5,613 | ₩5,780 | -1.93% | 7.1만 |
|---|
| 2026.01.20 | ₩6,081 | ₩6,281 | ₩5,947 | ₩6,134 | +0.88% | 3.8만 |
|---|
| 2026.01.16 | ₩6,148 | ₩6,415 | ₩5,939 | ₩6,275 | +2.07% | 5.4만 |
|---|
| 2026.01.15 | ₩6,308 | ₩6,383 | ₩6,014 | ₩6,068 | -3.81% | 4.2만 |
|---|
| 2026.01.14 | ₩6,522 | ₩6,883 | ₩6,281 | ₩6,281 | -3.69% | 6.6만 |
|---|
| 2026.01.13 | ₩7,083 | ₩7,083 | ₩6,150 | ₩6,415 | -9.43% | 16.3만 |
|---|
| 2026.01.12 | ₩5,854 | ₩7,204 | ₩5,814 | ₩7,030 | +20.09% | 16.7만 |
|---|
| 2026.01.09 | ₩5,613 | ₩5,987 | ₩5,505 | ₩5,807 | +3.45% | 6.9만 |
|---|
| 2026.01.08 | ₩5,426 | ₩5,693 | ₩5,212 | ₩5,546 | +2.22% | 4.9만 |
|---|
| 2026.01.07 | ₩5,520 | ₩5,627 | ₩5,386 | ₩5,493 | -0.48% | 3.3만 |
|---|
| 2026.01.06 | ₩5,399 | ₩5,560 | ₩5,212 | ₩5,399 | 0.00% | 6만 |
|---|
| 2026.01.05 | ₩5,145 | ₩5,947 | ₩5,145 | ₩5,493 | +6.75% | 27.3만 |
|---|
| 2026.01.02 | ₩4,557 | ₩5,079 | ₩4,410 | ₩4,932 | +8.21% | 14.2만 |
|---|
| 2025.12.31 | ₩4,892 | ₩4,945 | ₩4,464 | ₩4,557 | -6.83% | 15.7만 |
|---|
| 2025.12.30 | ₩4,704 | ₩5,157 | ₩4,344 | ₩5,052 | +7.39% | 17.9만 |
|---|
| 2025.12.29 | ₩4,491 | ₩4,678 | ₩4,384 | ₩4,397 | -2.08% | 11.1만 |
|---|
| 2025.12.26 | ₩5,012 | ₩5,012 | ₩4,450 | ₩4,517 | -9.87% | 11.9만 |
|---|
| 2025.12.24 | ₩5,119 | ₩5,260 | ₩4,777 | ₩5,012 | -2.09% | 12.3만 |
|---|
| 2025.12.23 | ₩5,894 | ₩5,907 | ₩5,212 | ₩5,359 | -9.07% | 19.6만 |
|---|
| 2025.12.22 | ₩6,375 | ₩6,573 | ₩5,546 | ₩6,148 | -3.56% | 24.1만 |
|---|
| 2025.12.19 | ₩6,228 | ₩6,749 | ₩6,228 | ₩6,375 | +2.36% | 18.7만 |
|---|
| 2025.12.18 | ₩6,616 | ₩9,075 | ₩6,295 | ₩6,482 | -2.02% | 156.9만 |
|---|
| 2025.12.17 | ₩7,230 | ₩7,792 | ₩6,054 | ₩6,535 | -9.61% | 34.2만 |
|---|
| 2025.12.16 | ₩7,391 | ₩8,153 | ₩6,816 | ₩7,658 | +3.62% | 24.2만 |
|---|
| 2025.12.15 | ₩7,885 | ₩8,941 | ₩6,696 | ₩7,564 | -4.07% | 49.5만 |
|---|
| 2025.12.12 | ₩37,034 | ₩38,277 | ₩8,340 | ₩9,182 | -75.21% | 207.1만 |
|---|
| 2025.12.11 | ₩40,704 | ₩41,859 | ₩35,219 | ₩40,993 | +0.71% | 3.9만 |
|---|
| 2025.12.10 | ₩52,540 | ₩53,406 | ₩43,879 | ₩44,168 | -15.93% | 2.8만 |
|---|
| 2025.12.09 | ₩47,632 | ₩56,870 | ₩46,189 | ₩54,272 | +13.94% | 5.8만 |
|---|
| 2025.12.08 | ₩52,251 | ₩52,251 | ₩47,055 | ₩47,632 | -8.84% | 1.1만 |
|---|
| 2025.12.05 | ₩55,715 | ₩56,870 | ₩49,364 | ₩51,962 | -6.74% | 1.4만 |
|---|
| 2025.12.04 | ₩57,736 | ₩57,736 | ₩53,983 | ₩55,426 | -4.00% | 1.4만 |
|---|
| 2025.12.03 | ₩60,623 | ₩61,489 | ₩56,293 | ₩58,602 | -3.33% | 7.2천 |
|---|
| 2025.12.02 | ₩62,066 | ₩64,376 | ₩59,179 | ₩61,200 | -1.40% | 6.4천 |
|---|
| 2025.12.01 | ₩63,510 | ₩64,087 | ₩57,736 | ₩60,623 | -4.55% | 1.1만 |
|---|
| 2025.11.28 | ₩76,211 | ₩76,211 | ₩66,396 | ₩66,396 | -12.88% | 7.4천 |
|---|
| 2025.11.26 | ₩66,396 | ₩77,077 | ₩64,953 | ₩70,149 | +5.65% | 1.5만 |
|---|
| 2025.11.25 | ₩70,727 | ₩70,727 | ₩63,221 | ₩65,819 | -6.94% | 5.7천 |
|---|
| 2025.11.24 | ₩63,510 | ₩76,500 | ₩62,355 | ₩71,881 | +13.18% | 6.8천 |
|---|
| 2025.11.21 | ₩66,396 | ₩69,283 | ₩61,200 | ₩64,087 | -3.48% | 6.2천 |
|---|
| 2025.11.20 | ₩72,170 | ₩74,768 | ₩64,087 | ₩66,685 | -7.60% | 7.1천 |
|---|
| 2025.11.19 | ₩68,994 | ₩75,057 | ₩66,685 | ₩67,551 | -2.09% | 5.2천 |
|---|
| 2025.11.18 | ₩66,396 | ₩73,036 | ₩66,396 | ₩69,860 | +5.22% | 7.1천 |
|---|
| 2025.11.17 | ₩77,944 | ₩77,944 | ₩69,572 | ₩69,860 | -10.37% | 5.9천 |
|---|
| 2025.11.14 | ₩77,944 | ₩82,851 | ₩76,500 | ₩76,789 | -1.48% | 5.5천 |
|---|
| 2025.11.13 | ₩91,511 | ₩94,110 | ₩79,387 | ₩79,387 | -13.25% | 8천 |
|---|
| 2025.11.12 | ₩89,779 | ₩93,532 | ₩87,470 | ₩92,955 | +3.54% | 7.6천 |
|---|
| 2025.11.11 | ₩93,821 | ₩93,821 | ₩86,604 | ₩86,604 | -7.69% | 4.3천 |
|---|
| 2025.11.10 | ₩98,151 | ₩102,481 | ₩92,955 | ₩96,996 | -1.18% | 5.6천 |
|---|
| 2025.11.07 | ₩89,491 | ₩99,306 | ₩81,696 | ₩97,574 | +9.03% | 1.1만 |
|---|
| 2025.11.06 | ₩106,811 | ₩108,544 | ₩90,357 | ₩91,223 | -14.59% | 5.7천 |
|---|
| 2025.11.05 | ₩92,378 | ₩103,925 | ₩92,378 | ₩101,038 | +9.37% | 7.1천 |
|---|
| 2025.11.04 | ₩94,976 | ₩97,574 | ₩88,336 | ₩92,955 | -2.13% | 7.3천 |
|---|
| 2025.11.03 | ₩109,121 | ₩111,142 | ₩98,440 | ₩101,038 | -7.41% | 1.1만 |
|---|
| 2025.10.31 | ₩103,636 | ₩109,698 | ₩98,151 | ₩106,523 | +2.79% | 1.3만 |
|---|
| 2025.10.30 | ₩115,761 | ₩116,915 | ₩101,038 | ₩103,636 | -10.47% | 1.2만 |
|---|
| 2025.10.29 | ₩129,617 | ₩129,617 | ₩111,142 | ₩113,451 | -12.47% | 1.9만 |
|---|
| 2025.10.28 | ₩142,896 | ₩154,444 | ₩133,370 | ₩133,370 | -6.67% | 1.9만 |
|---|
| 2025.10.27 | ₩138,855 | ₩149,825 | ₩129,906 | ₩130,772 | -5.82% | 1.3만 |
|---|
| 2025.10.24 | ₩135,679 | ₩140,876 | ₩129,906 | ₩135,102 | -0.43% | 1만 |
|---|
| 2025.10.23 | ₩122,689 | ₩141,742 | ₩117,781 | ₩136,834 | +11.53% | 1.2만 |
|---|
| 2025.10.22 | ₩138,278 | ₩141,164 | ₩126,153 | ₩131,349 | -5.01% | 1.1만 |
|---|
| 2025.10.21 | ₩145,206 | ₩153,866 | ₩136,545 | ₩140,010 | -3.58% | 1.7만 |
|---|
| 2025.10.20 | ₩138,566 | ₩170,321 | ₩136,834 | ₩164,259 | +18.54% | 1.1만 |
|---|
| 2025.10.17 | ₩141,453 | ₩148,670 | ₩132,793 | ₩135,391 | -4.29% | 9.7천 |
|---|
| 2025.10.16 | ₩172,630 | ₩172,919 | ₩140,298 | ₩141,742 | -17.89% | 1.7만 |
|---|
| 2025.10.15 | ₩183,600 | ₩187,642 | ₩169,744 | ₩173,208 | -5.66% | 1.8만 |
|---|
| 2025.10.14 | ₩168,300 | ₩184,755 | ₩159,351 | ₩176,095 | +4.63% | 2.4만 |
|---|
| 2025.10.13 | ₩167,723 | ₩187,642 | ₩150,402 | ₩179,559 | +7.06% | 2.6만 |
|---|
| 2025.10.10 | ₩178,981 | ₩196,302 | ₩153,866 | ₩159,351 | -10.97% | 3.1만 |
|---|