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 | ₩2,941 | ₩2,767 | ₩2,807 | -1.41% | 9.5천 |
| 2026.10.08 | ₩2,887 | ₩3,061 | ₩2,727 | ₩2,767 | -4.17% | 1.5만 |
| 2026.10.07 | ₩3,061 | ₩3,061 | ₩2,874 | ₩2,968 | -3.06% | 1만 |
| 2026.10.06 | ₩2,994 | ₩3,075 | ₩2,901 | ₩2,901 | -3.12% | 1.3만 |
| 2026.10.05 | ₩2,941 | ₩3,198 | ₩2,941 | ₩3,061 | +4.09% | 1.3만 |
| 2026.10.02 | ₩2,994 | ₩3,041 | ₩2,914 | ₩3,008 | +0.45% | 9.8천 |
| 2026.10.01 | ₩2,954 | ₩3,083 | ₩2,914 | ₩3,008 | +1.81% | 7.6천 |
| 2026.09.30 | ₩2,968 | ₩3,088 | ₩2,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,034 |
| +2.25% |
| 6.8천 |
| 2026.09.29 | ₩3,008 | ₩3,262 | ₩2,887 | ₩2,928 | -2.67% | 5.8만 |
|---|
| 2026.09.28 | ₩3,075 | ₩3,139 | ₩2,994 | ₩3,021 | -1.74% | 8.2천 |
|---|
| 2026.09.25 | ₩3,235 | ₩3,235 | ₩3,061 | ₩3,128 | -3.31% | 6.7천 |
|---|
| 2026.09.24 | ₩3,302 | ₩3,422 | ₩2,874 | ₩3,279 | -0.69% | 3.6만 |
|---|
| 2026.09.23 | ₩3,409 | ₩3,569 | ₩3,302 | ₩3,315 | -2.75% | 1.4만 |
|---|
| 2026.09.22 | ₩3,462 | ₩3,716 | ₩3,288 | ₩3,476 | +0.39% | 7.5만 |
|---|
| 2026.09.21 | ₩3,676 | ₩3,850 | ₩3,222 | ₩3,489 | -5.09% | 8.2만 |
|---|
| 2026.09.18 | ₩3,743 | ₩3,743 | ₩3,676 | ₩3,676 | -1.79% | 3.2천 |
|---|
| 2026.09.17 | ₩3,823 | ₩3,850 | ₩3,623 | ₩3,690 | -3.50% | 1.2만 |
|---|
| 2026.09.16 | ₩3,756 | ₩3,862 | ₩3,743 | ₩3,743 | -0.36% | 1.6천 |
|---|
| 2026.09.15 | ₩3,743 | ₩3,763 | ₩3,743 | ₩3,743 | 0.00% | 7.6천 |
|---|
| 2026.09.14 | ₩3,851 | ₩3,877 | ₩3,778 | ₩3,778 | -1.91% | 1.3만 |
|---|
| 2026.09.11 | ₩3,890 | ₩3,917 | ₩3,850 | ₩3,917 | +0.69% | 7.4천 |
|---|
| 2026.09.10 | ₩3,810 | ₩4,077 | ₩3,810 | ₩3,870 | +1.58% | 9천 |
|---|
| 2026.09.09 | ₩4,010 | ₩4,012 | ₩3,877 | ₩3,917 | -2.33% | 4.6천 |
|---|
| 2026.09.08 | ₩3,890 | ₩3,997 | ₩3,877 | ₩3,997 | +2.75% | 9.2천 |
|---|
| 2026.09.04 | ₩3,930 | ₩4,048 | ₩3,890 | ₩3,890 | -1.02% | 2.9천 |
|---|
| 2026.09.03 | ₩4,032 | ₩4,144 | ₩3,863 | ₩3,950 | -2.02% | 7천 |
|---|
| 2026.09.02 | ₩3,950 | ₩3,950 | ₩3,863 | ₩3,930 | -0.51% | 3.9천 |
|---|
| 2026.09.01 | ₩3,850 | ₩3,984 | ₩3,823 | ₩3,944 | +2.43% | 1.1만 |
|---|
| 2026.08.31 | ₩3,823 | ₩3,984 | ₩3,823 | ₩3,897 | +1.92% | 8천 |
|---|
| 2026.08.28 | ₩3,944 | ₩3,944 | ₩3,837 | ₩3,837 | -2.71% | 1만 |
|---|
| 2026.08.27 | ₩4,144 | ₩4,278 | ₩3,984 | ₩3,984 | -3.87% | 1.8만 |
|---|
| 2026.08.26 | ₩3,997 | ₩4,010 | ₩3,930 | ₩4,010 | +0.33% | 3.6천 |
|---|
| 2026.08.25 | ₩4,050 | ₩4,050 | ₩3,877 | ₩3,930 | -2.97% | 6.4천 |
|---|
| 2026.08.24 | ₩4,131 | ₩4,144 | ₩3,970 | ₩3,970 | -3.88% | 1.5만 |
|---|
| 2026.08.21 | ₩3,984 | ₩4,318 | ₩3,984 | ₩4,064 | +2.01% | 2.3만 |
|---|
| 2026.08.20 | ₩3,957 | ₩4,231 | ₩3,918 | ₩3,984 | +0.68% | 2.1만 |
|---|
| 2026.08.19 | ₩3,810 | ₩4,171 | ₩3,810 | ₩3,917 | +2.81% | 6.5만 |
|---|
| 2026.08.18 | ₩3,865 | ₩3,865 | ₩3,798 | ₩3,810 | -1.42% | 3.3천 |
|---|
| 2026.08.17 | ₩3,850 | ₩3,897 | ₩3,823 | ₩3,843 | -0.17% | 7.7천 |
|---|
| 2026.08.14 | ₩3,783 | ₩3,903 | ₩3,783 | ₩3,850 | +1.77% | 8.1천 |
|---|
| 2026.08.13 | ₩3,810 | ₩3,877 | ₩3,764 | ₩3,863 | +1.40% | 2.6만 |
|---|
| 2026.08.12 | ₩3,890 | ₩3,890 | ₩3,730 | ₩3,837 | -1.37% | 5.2만 |
|---|
| 2026.08.11 | ₩3,783 | ₩3,890 | ₩3,756 | ₩3,863 | +2.12% | 2.2만 |
|---|
| 2026.08.10 | ₩3,850 | ₩3,903 | ₩3,716 | ₩3,890 | +1.04% | 3.5천 |
|---|
| 2026.08.07 | ₩3,877 | ₩3,877 | ₩3,743 | ₩3,846 | -0.79% | 5.9천 |
|---|
| 2026.08.06 | ₩3,810 | ₩3,903 | ₩3,770 | ₩3,783 | -0.70% | 4.5천 |
|---|
| 2026.08.05 | ₩3,796 | ₩3,850 | ₩3,783 | ₩3,783 | -0.35% | 5.1천 |
|---|
| 2026.08.04 | ₩3,917 | ₩3,984 | ₩3,843 | ₩3,863 | -1.37% | 7.3천 |
|---|
| 2026.08.03 | ₩4,077 | ₩4,197 | ₩3,770 | ₩3,890 | -4.59% | 8.9천 |
|---|
| 2026.07.31 | ₩3,863 | ₩3,863 | ₩3,743 | ₩3,823 | -1.04% | 7.3천 |
|---|
| 2026.07.30 | ₩3,743 | ₩3,970 | ₩3,690 | ₩3,890 | +3.93% | 1.8만 |
|---|
| 2026.07.29 | ₩3,730 | ₩3,810 | ₩3,730 | ₩3,770 | +1.08% | 1.5만 |
|---|
| 2026.07.28 | ₩3,917 | ₩4,089 | ₩3,810 | ₩3,850 | -1.71% | 7.1천 |
|---|
| 2026.07.27 | ₩4,144 | ₩4,144 | ₩3,756 | ₩3,877 | -6.45% | 2만 |
|---|
| 2026.07.24 | ₩4,077 | ₩4,171 | ₩4,077 | ₩4,157 | +1.97% | 3.4천 |
|---|
| 2026.07.23 | ₩4,171 | ₩4,264 | ₩4,050 | ₩4,144 | -0.64% | 7.3천 |
|---|
| 2026.07.22 | ₩4,184 | ₩4,391 | ₩4,171 | ₩4,171 | -0.32% | 6.1천 |
|---|
| 2026.07.21 | ₩4,117 | ₩4,411 | ₩4,050 | ₩4,291 | +4.22% | 2.7만 |
|---|
| 2026.07.20 | ₩4,171 | ₩4,224 | ₩4,111 | ₩4,191 | +0.48% | 7천 |
|---|
| 2026.07.17 | ₩4,037 | ₩4,224 | ₩4,037 | ₩4,211 | +4.30% | 8.9천 |
|---|
| 2026.07.16 | ₩4,111 | ₩4,117 | ₩4,050 | ₩4,097 | -0.33% | 4천 |
|---|
| 2026.07.15 | ₩4,224 | ₩4,224 | ₩4,117 | ₩4,157 | -1.58% | 3.8천 |
|---|
| 2026.07.14 | ₩4,345 | ₩4,345 | ₩4,024 | ₩4,144 | -4.62% | 9.6천 |
|---|
| 2026.07.13 | ₩4,157 | ₩4,264 | ₩4,157 | ₩4,211 | +1.29% | 4.3천 |
|---|
| 2026.07.10 | ₩4,358 | ₩4,451 | ₩4,010 | ₩4,304 | -1.23% | 2.6만 |
|---|
| 2026.07.09 | ₩4,558 | ₩4,558 | ₩4,411 | ₩4,411 | -3.23% | 3.7천 |
|---|
| 2026.07.08 | ₩4,291 | ₩4,532 | ₩4,284 | ₩4,425 | +3.12% | 2만 |
|---|
| 2026.07.07 | ₩4,411 | ₩4,545 | ₩4,371 | ₩4,414 | +0.06% | 1.8만 |
|---|
| 2026.07.06 | ₩4,385 | ₩4,518 | ₩4,224 | ₩4,411 | +0.61% | 3.5만 |
|---|
| 2026.07.02 | ₩4,866 | ₩4,866 | ₩4,492 | ₩4,518 | -7.14% | 7.3천 |
|---|
| 2026.07.01 | ₩4,826 | ₩4,959 | ₩4,826 | ₩4,879 | +1.11% | 9.1천 |
|---|
| 2026.06.30 | ₩4,853 | ₩5,127 | ₩4,828 | ₩5,080 | +4.68% | 2.5만 |
|---|
| 2026.06.29 | ₩4,853 | ₩4,853 | ₩4,585 | ₩4,772 | -1.65% | 8.9천 |
|---|
| 2026.06.26 | ₩4,665 | ₩4,899 | ₩4,545 | ₩4,866 | +4.30% | 3.3만 |
|---|
| 2026.06.25 | ₩4,418 | ₩4,545 | ₩4,291 | ₩4,425 | +0.15% | 9.8천 |
|---|
| 2026.06.24 | ₩4,679 | ₩4,679 | ₩4,385 | ₩4,411 | -5.71% | 1.2만 |
|---|
| 2026.06.23 | ₩4,679 | ₩4,705 | ₩4,558 | ₩4,619 | -1.29% | 8.6천 |
|---|
| 2026.06.22 | ₩4,933 | ₩4,933 | ₩4,705 | ₩4,722 | -4.28% | 1.9만 |
|---|
| 2026.06.18 | ₩5,040 | ₩5,080 | ₩4,772 | ₩4,786 | -5.04% | 3.4만 |
|---|
| 2026.06.17 | ₩5,127 | ₩5,307 | ₩4,993 | ₩5,053 | -1.43% | 3.8만 |
|---|
| 2026.06.16 | ₩5,200 | ₩5,280 | ₩5,013 | ₩5,113 | -1.67% | 8.1천 |
|---|
| 2026.06.15 | ₩4,919 | ₩5,454 | ₩4,826 | ₩5,280 | +7.34% | 1.7만 |
|---|
| 2026.06.12 | ₩5,093 | ₩5,106 | ₩4,778 | ₩4,906 | -3.67% | 9.3천 |
|---|
| 2026.06.11 | ₩4,933 | ₩5,080 | ₩4,679 | ₩5,080 | +2.98% | 1.1만 |
|---|
| 2026.06.10 | ₩4,699 | ₩5,147 | ₩4,699 | ₩5,026 | +6.97% | 1.3만 |
|---|
| 2026.06.09 | ₩4,866 | ₩4,973 | ₩4,732 | ₩4,973 | +2.20% | 1.5만 |
|---|
| 2026.06.08 | ₩4,705 | ₩4,946 | ₩4,585 | ₩4,946 | +5.11% | 2.5만 |
|---|
| 2026.06.05 | ₩4,558 | ₩4,962 | ₩4,371 | ₩4,599 | +0.88% | 4.1만 |
|---|
| 2026.06.04 | ₩4,532 | ₩4,719 | ₩4,425 | ₩4,679 | +3.24% | 1.7만 |
|---|
| 2026.06.03 | ₩4,558 | ₩4,665 | ₩4,425 | ₩4,425 | -2.93% | 1.9만 |
|---|
| 2026.06.02 | ₩4,946 | ₩5,000 | ₩4,612 | ₩4,679 | -5.41% | 3만 |
|---|
| 2026.06.01 | ₩5,013 | ₩5,294 | ₩4,927 | ₩5,000 | -0.27% | 2.4만 |
|---|
| 2026.05.29 | ₩4,946 | ₩5,187 | ₩4,926 | ₩5,147 | +4.05% | 1.6만 |
|---|
| 2026.05.28 | ₩4,839 | ₩4,946 | ₩4,839 | ₩4,933 | +1.93% | 1.5만 |
|---|
| 2026.05.27 | ₩4,812 | ₩5,040 | ₩4,812 | ₩4,946 | +2.78% | 1.2만 |
|---|
| 2026.05.26 | ₩5,080 | ₩5,200 | ₩4,759 | ₩4,759 | -6.32% | 2.3만 |
|---|
| 2026.05.22 | ₩5,213 | ₩5,213 | ₩5,026 | ₩5,133 | -1.54% | 9.2천 |
|---|
| 2026.05.21 | ₩5,093 | ₩5,227 | ₩4,946 | ₩5,187 | +1.84% | 1.6만 |
|---|
| 2026.05.20 | ₩5,120 | ₩5,374 | ₩5,053 | ₩5,080 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩5,240 | ₩5,481 | ₩5,040 | ₩5,187 | -1.02% | 2.8만 |
|---|
| 2026.05.18 | ₩5,441 | ₩5,614 | ₩5,160 | ₩5,200 | -4.42% | 3만 |
|---|
| 2026.05.15 | ₩5,374 | ₩5,775 | ₩5,307 | ₩5,601 | +4.23% | 4.7만 |
|---|
| 2026.05.14 | ₩5,387 | ₩5,481 | ₩5,053 | ₩5,481 | +1.74% | 2.4만 |
|---|
| 2026.05.13 | ₩5,401 | ₩5,401 | ₩5,000 | ₩5,040 | -6.68% | 1.1만 |
|---|
| 2026.05.12 | ₩5,454 | ₩5,614 | ₩5,133 | ₩5,280 | -3.19% | 2.8만 |
|---|
| 2026.05.11 | ₩4,853 | ₩5,655 | ₩4,826 | ₩5,574 | +14.88% | 8.8만 |
|---|
| 2026.05.08 | ₩4,705 | ₩4,939 | ₩4,345 | ₩4,853 | +3.13% | 1.9만 |
|---|
| 2026.05.07 | ₩4,893 | ₩4,893 | ₩4,705 | ₩4,732 | -3.28% | 2.1만 |
|---|
| 2026.05.06 | ₩5,013 | ₩5,073 | ₩4,853 | ₩5,066 | +1.07% | 2.2만 |
|---|
| 2026.05.05 | ₩4,946 | ₩5,213 | ₩4,705 | ₩4,933 | -0.27% | 9.6만 |
|---|
| 2026.05.04 | ₩4,411 | ₩4,812 | ₩4,291 | ₩4,812 | +9.09% | 20.9만 |
|---|
| 2026.05.01 | ₩4,331 | ₩4,505 | ₩4,157 | ₩4,358 | +0.62% | 2.7만 |
|---|
| 2026.04.30 | ₩4,064 | ₩4,157 | ₩3,970 | ₩4,064 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩4,478 | ₩4,572 | ₩4,064 | ₩4,104 | -8.36% | 2.6만 |
|---|
| 2026.04.28 | ₩4,933 | ₩4,933 | ₩4,411 | ₩4,465 | -9.49% | 1.8만 |
|---|
| 2026.04.27 | ₩4,946 | ₩5,020 | ₩4,679 | ₩4,819 | -2.57% | 1.3만 |
|---|
| 2026.04.24 | ₩5,280 | ₩5,374 | ₩4,723 | ₩4,847 | -8.20% | 2.6만 |
|---|
| 2026.04.23 | ₩5,254 | ₩5,494 | ₩4,612 | ₩5,374 | +2.29% | 9.8만 |
|---|
| 2026.04.22 | ₩4,264 | ₩4,612 | ₩4,037 | ₩4,612 | +8.15% | 4.5만 |
|---|
| 2026.04.21 | ₩4,411 | ₩4,411 | ₩4,157 | ₩4,251 | -3.64% | 2.9만 |
|---|
| 2026.04.20 | ₩3,944 | ₩4,411 | ₩3,810 | ₩4,144 | +5.08% | 5.4만 |
|---|
| 2026.04.17 | ₩3,957 | ₩4,141 | ₩3,877 | ₩3,944 | -0.34% | 10.2만 |
|---|
| 2026.04.16 | ₩4,010 | ₩4,010 | ₩3,877 | ₩3,917 | -2.33% | 1.7만 |
|---|
| 2026.04.15 | ₩3,877 | ₩4,010 | ₩3,877 | ₩3,917 | +1.03% | 1.9만 |
|---|
| 2026.04.14 | ₩3,984 | ₩4,010 | ₩3,850 | ₩4,010 | +0.67% | 2.6만 |
|---|
| 2026.04.13 | ₩3,903 | ₩3,944 | ₩3,823 | ₩3,917 | +0.34% | 6.8천 |
|---|
| 2026.04.10 | ₩3,790 | ₩3,917 | ₩3,770 | ₩3,867 | +2.05% | 9천 |
|---|
| 2026.04.09 | ₩3,890 | ₩3,944 | ₩3,783 | ₩3,903 | +0.34% | 1.7만 |
|---|
| 2026.04.08 | ₩3,783 | ₩3,841 | ₩3,716 | ₩3,783 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩3,863 | ₩3,863 | ₩3,609 | ₩3,663 | -5.19% | 1.7만 |
|---|
| 2026.04.06 | ₩3,756 | ₩3,917 | ₩3,718 | ₩3,796 | +1.07% | 9.8천 |
|---|
| 2026.04.02 | ₩3,676 | ₩3,783 | ₩3,537 | ₩3,716 | +1.09% | 2.4만 |
|---|
| 2026.04.01 | ₩3,799 | ₩4,010 | ₩3,703 | ₩3,716 | -2.18% | 2.4만 |
|---|
| 2026.03.31 | ₩3,850 | ₩3,970 | ₩3,796 | ₩3,837 | -0.35% | 2.5만 |
|---|
| 2026.03.30 | ₩4,077 | ₩4,129 | ₩3,810 | ₩3,890 | -4.59% | 2.1만 |
|---|
| 2026.03.27 | ₩3,997 | ₩4,010 | ₩3,850 | ₩4,010 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩3,930 | ₩4,010 | ₩3,897 | ₩4,010 | +2.04% | 6.7천 |
|---|
| 2026.03.25 | ₩4,037 | ₩4,091 | ₩3,903 | ₩3,960 | -1.92% | 1.5만 |
|---|
| 2026.03.24 | ₩3,897 | ₩4,144 | ₩3,873 | ₩4,091 | +4.97% | 1.8만 |
|---|
| 2026.03.23 | ₩3,970 | ₩3,997 | ₩3,770 | ₩3,930 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩3,837 | ₩3,890 | ₩3,837 | ₩3,886 | +1.29% | 6.9천 |
|---|
| 2026.03.19 | ₩3,810 | ₩3,890 | ₩3,756 | ₩3,870 | +1.58% | 1.1만 |
|---|
| 2026.03.18 | ₩3,890 | ₩3,957 | ₩3,857 | ₩3,863 | -0.69% | 6.5천 |
|---|
| 2026.03.17 | ₩4,144 | ₩4,144 | ₩3,902 | ₩4,024 | -2.90% | 2.4만 |
|---|
| 2026.03.16 | ₩4,091 | ₩4,091 | ₩3,890 | ₩4,050 | -0.98% | 1.5만 |
|---|
| 2026.03.13 | ₩3,970 | ₩4,006 | ₩3,783 | ₩3,930 | -1.01% | 9.8천 |
|---|
| 2026.03.12 | ₩3,984 | ₩4,144 | ₩3,810 | ₩3,837 | -3.69% | 1.8만 |
|---|
| 2026.03.11 | ₩4,037 | ₩4,057 | ₩3,883 | ₩3,984 | -1.32% | 7.2천 |
|---|
| 2026.03.10 | ₩3,997 | ₩4,211 | ₩3,944 | ₩4,024 | +0.67% | 2.6만 |
|---|
| 2026.03.09 | ₩3,756 | ₩4,081 | ₩3,732 | ₩4,081 | +8.65% | 8.1천 |
|---|
| 2026.03.06 | ₩3,863 | ₩3,946 | ₩3,814 | ₩3,903 | +1.04% | 8.5천 |
|---|
| 2026.03.05 | ₩4,050 | ₩4,117 | ₩3,810 | ₩3,970 | -1.98% | 2만 |
|---|
| 2026.03.04 | ₩3,877 | ₩4,144 | ₩3,783 | ₩4,144 | +6.90% | 5만 |
|---|
| 2026.03.03 | ₩3,984 | ₩3,984 | ₩3,770 | ₩3,944 | -1.01% | 1.4만 |
|---|
| 2026.03.02 | ₩3,917 | ₩3,930 | ₩3,796 | ₩3,917 | 0.00% | 9.8천 |
|---|
| 2026.02.27 | ₩3,877 | ₩3,930 | ₩3,754 | ₩3,823 | -1.38% | 6.9천 |
|---|
| 2026.02.26 | ₩3,903 | ₩3,957 | ₩3,770 | ₩3,957 | +1.37% | 1.5만 |
|---|
| 2026.02.25 | ₩3,903 | ₩3,942 | ₩3,756 | ₩3,930 | +0.68% | 4.4만 |
|---|
| 2026.02.24 | ₩3,690 | ₩3,857 | ₩3,690 | ₩3,796 | +2.90% | 9.1천 |
|---|
| 2026.02.23 | ₩3,716 | ₩3,877 | ₩3,676 | ₩3,783 | +1.80% | 1만 |
|---|
| 2026.02.20 | ₩3,970 | ₩3,970 | ₩3,763 | ₩3,930 | -1.01% | 1.4만 |
|---|
| 2026.02.19 | ₩3,957 | ₩3,997 | ₩3,810 | ₩3,984 | +0.68% | 1.4만 |
|---|
| 2026.02.18 | ₩3,917 | ₩3,964 | ₩3,776 | ₩3,944 | +0.68% | 1.4만 |
|---|
| 2026.02.17 | ₩3,770 | ₩3,877 | ₩3,690 | ₩3,863 | +2.48% | 1.6만 |
|---|
| 2026.02.13 | ₩3,529 | ₩3,863 | ₩3,522 | ₩3,770 | +6.82% | 1.5만 |
|---|
| 2026.02.12 | ₩3,690 | ₩3,917 | ₩3,516 | ₩3,556 | -3.62% | 3.1만 |
|---|
| 2026.02.11 | ₩4,425 | ₩4,425 | ₩3,542 | ₩3,756 | -15.11% | 4만 |
|---|
| 2026.02.10 | ₩4,532 | ₩4,532 | ₩4,206 | ₩4,318 | -4.72% | 1.7만 |
|---|
| 2026.02.09 | ₩4,465 | ₩4,895 | ₩4,144 | ₩4,478 | +0.30% | 3.4만 |
|---|
| 2026.02.06 | ₩4,131 | ₩4,625 | ₩3,956 | ₩4,518 | +9.39% | 6.5만 |
|---|
| 2026.02.05 | ₩4,772 | ₩4,806 | ₩3,850 | ₩4,091 | -14.29% | 7.5만 |
|---|
| 2026.02.04 | ₩5,068 | ₩5,120 | ₩4,692 | ₩4,959 | -2.14% | 5.8만 |
|---|
| 2026.02.03 | ₩5,053 | ₩5,187 | ₩4,679 | ₩5,066 | +0.26% | 5만 |
|---|
| 2026.02.02 | ₩5,240 | ₩5,240 | ₩4,959 | ₩5,013 | -4.34% | 3.6만 |
|---|
| 2026.01.30 | ₩5,093 | ₩5,467 | ₩4,946 | ₩5,427 | +6.56% | 6.2만 |
|---|
| 2026.01.29 | ₩5,508 | ₩5,521 | ₩5,116 | ₩5,187 | -5.83% | 5.8만 |
|---|
| 2026.01.28 | ₩5,227 | ₩5,548 | ₩5,187 | ₩5,360 | +2.56% | 3.5만 |
|---|
| 2026.01.27 | ₩5,762 | ₩5,855 | ₩5,053 | ₩5,173 | -10.21% | 6.9만 |
|---|
| 2026.01.26 | ₩5,748 | ₩5,989 | ₩5,534 | ₩5,762 | +0.23% | 3.5만 |
|---|
| 2026.01.23 | ₩5,802 | ₩6,029 | ₩5,728 | ₩5,842 | +0.69% | 2.8만 |
|---|
| 2026.01.22 | ₩5,868 | ₩6,009 | ₩5,681 | ₩5,775 | -1.59% | 4.2만 |
|---|
| 2026.01.21 | ₩5,895 | ₩6,096 | ₩5,614 | ₩5,782 | -1.93% | 7.1만 |
|---|
| 2026.01.20 | ₩6,082 | ₩6,283 | ₩5,949 | ₩6,136 | +0.88% | 3.8만 |
|---|
| 2026.01.16 | ₩6,149 | ₩6,417 | ₩5,941 | ₩6,276 | +2.07% | 5.4만 |
|---|
| 2026.01.15 | ₩6,310 | ₩6,384 | ₩6,016 | ₩6,069 | -3.81% | 4.2만 |
|---|
| 2026.01.14 | ₩6,523 | ₩6,884 | ₩6,283 | ₩6,283 | -3.69% | 6.6만 |
|---|
| 2026.01.13 | ₩7,085 | ₩7,085 | ₩6,152 | ₩6,417 | -9.43% | 16.3만 |
|---|
| 2026.01.12 | ₩5,855 | ₩7,205 | ₩5,815 | ₩7,031 | +20.09% | 16.7만 |
|---|
| 2026.01.09 | ₩5,614 | ₩5,989 | ₩5,506 | ₩5,808 | +3.45% | 6.9만 |
|---|
| 2026.01.08 | ₩5,427 | ₩5,695 | ₩5,213 | ₩5,548 | +2.22% | 4.9만 |
|---|
| 2026.01.07 | ₩5,521 | ₩5,628 | ₩5,387 | ₩5,494 | -0.48% | 3.3만 |
|---|
| 2026.01.06 | ₩5,401 | ₩5,561 | ₩5,213 | ₩5,401 | 0.00% | 6만 |
|---|
| 2026.01.05 | ₩5,147 | ₩5,949 | ₩5,147 | ₩5,494 | +6.75% | 27.3만 |
|---|
| 2026.01.02 | ₩4,558 | ₩5,080 | ₩4,411 | ₩4,933 | +8.21% | 14.2만 |
|---|
| 2025.12.31 | ₩4,893 | ₩4,946 | ₩4,465 | ₩4,558 | -6.83% | 15.7만 |
|---|
| 2025.12.30 | ₩4,705 | ₩5,159 | ₩4,345 | ₩5,053 | +7.39% | 17.9만 |
|---|
| 2025.12.29 | ₩4,492 | ₩4,679 | ₩4,385 | ₩4,398 | -2.08% | 11.1만 |
|---|
| 2025.12.26 | ₩5,013 | ₩5,013 | ₩4,451 | ₩4,518 | -9.87% | 11.9만 |
|---|
| 2025.12.24 | ₩5,120 | ₩5,262 | ₩4,778 | ₩5,013 | -2.09% | 12.3만 |
|---|
| 2025.12.23 | ₩5,895 | ₩5,909 | ₩5,213 | ₩5,360 | -9.07% | 19.6만 |
|---|
| 2025.12.22 | ₩6,376 | ₩6,574 | ₩5,548 | ₩6,149 | -3.56% | 24.1만 |
|---|
| 2025.12.19 | ₩6,229 | ₩6,751 | ₩6,229 | ₩6,376 | +2.36% | 18.7만 |
|---|
| 2025.12.18 | ₩6,617 | ₩9,077 | ₩6,296 | ₩6,483 | -2.02% | 156.9만 |
|---|
| 2025.12.17 | ₩7,232 | ₩7,793 | ₩6,056 | ₩6,537 | -9.61% | 34.2만 |
|---|
| 2025.12.16 | ₩7,392 | ₩8,154 | ₩6,818 | ₩7,660 | +3.62% | 24.2만 |
|---|
| 2025.12.15 | ₩7,887 | ₩8,943 | ₩6,697 | ₩7,566 | -4.07% | 49.5만 |
|---|
| 2025.12.12 | ₩37,042 | ₩38,285 | ₩8,342 | ₩9,184 | -75.21% | 207.1만 |
|---|
| 2025.12.11 | ₩40,713 | ₩41,868 | ₩35,227 | ₩41,002 | +0.71% | 3.9만 |
|---|
| 2025.12.10 | ₩52,551 | ₩53,418 | ₩43,889 | ₩44,178 | -15.93% | 2.8만 |
|---|
| 2025.12.09 | ₩47,643 | ₩56,883 | ₩46,199 | ₩54,284 | +13.94% | 5.8만 |
|---|
| 2025.12.08 | ₩52,263 | ₩52,263 | ₩47,065 | ₩47,643 | -8.84% | 1.1만 |
|---|
| 2025.12.05 | ₩55,728 | ₩56,883 | ₩49,375 | ₩51,974 | -6.74% | 1.4만 |
|---|
| 2025.12.04 | ₩57,749 | ₩57,749 | ₩53,995 | ₩55,439 | -4.00% | 1.4만 |
|---|
| 2025.12.03 | ₩60,636 | ₩61,503 | ₩56,305 | ₩58,615 | -3.33% | 7.2천 |
|---|
| 2025.12.02 | ₩62,080 | ₩64,390 | ₩59,193 | ₩61,214 | -1.40% | 6.4천 |
|---|
| 2025.12.01 | ₩63,524 | ₩64,101 | ₩57,749 | ₩60,636 | -4.55% | 1.1만 |
|---|
| 2025.11.28 | ₩76,229 | ₩76,229 | ₩66,411 | ₩66,411 | -12.88% | 7.4천 |
|---|
| 2025.11.26 | ₩66,411 | ₩77,095 | ₩64,968 | ₩70,165 | +5.65% | 1.5만 |
|---|
| 2025.11.25 | ₩70,742 | ₩70,742 | ₩63,235 | ₩65,834 | -6.94% | 5.7천 |
|---|
| 2025.11.24 | ₩63,524 | ₩76,517 | ₩62,369 | ₩71,897 | +13.18% | 6.8천 |
|---|
| 2025.11.21 | ₩66,411 | ₩69,299 | ₩61,214 | ₩64,101 | -3.48% | 6.2천 |
|---|
| 2025.11.20 | ₩72,186 | ₩74,785 | ₩64,101 | ₩66,700 | -7.60% | 7.1천 |
|---|
| 2025.11.19 | ₩69,010 | ₩75,074 | ₩66,700 | ₩67,566 | -2.09% | 5.2천 |
|---|
| 2025.11.18 | ₩66,411 | ₩73,052 | ₩66,411 | ₩69,876 | +5.22% | 7.1천 |
|---|
| 2025.11.17 | ₩77,961 | ₩77,961 | ₩69,587 | ₩69,876 | -10.37% | 5.9천 |
|---|
| 2025.11.14 | ₩77,961 | ₩82,870 | ₩76,517 | ₩76,806 | -1.48% | 5.5천 |
|---|
| 2025.11.13 | ₩91,532 | ₩94,131 | ₩79,405 | ₩79,405 | -13.25% | 8천 |
|---|
| 2025.11.12 | ₩89,800 | ₩93,553 | ₩87,490 | ₩92,976 | +3.54% | 7.6천 |
|---|
| 2025.11.11 | ₩93,842 | ₩93,842 | ₩86,623 | ₩86,623 | -7.69% | 4.3천 |
|---|
| 2025.11.10 | ₩98,173 | ₩102,504 | ₩92,976 | ₩97,018 | -1.18% | 5.6천 |
|---|
| 2025.11.07 | ₩89,511 | ₩99,328 | ₩81,715 | ₩97,596 | +9.03% | 1.1만 |
|---|
| 2025.11.06 | ₩106,835 | ₩108,568 | ₩90,377 | ₩91,243 | -14.59% | 5.7천 |
|---|
| 2025.11.05 | ₩92,398 | ₩103,948 | ₩92,398 | ₩101,061 | +9.37% | 7.1천 |
|---|
| 2025.11.04 | ₩94,997 | ₩97,596 | ₩88,356 | ₩92,976 | -2.13% | 7.3천 |
|---|
| 2025.11.03 | ₩109,145 | ₩111,167 | ₩98,462 | ₩101,061 | -7.41% | 1.1만 |
|---|
| 2025.10.31 | ₩103,659 | ₩109,723 | ₩98,173 | ₩106,547 | +2.79% | 1.3만 |
|---|
| 2025.10.30 | ₩115,787 | ₩116,942 | ₩101,061 | ₩103,659 | -10.47% | 1.2만 |
|---|
| 2025.10.29 | ₩129,646 | ₩129,646 | ₩111,167 | ₩113,477 | -12.47% | 1.9만 |
|---|
| 2025.10.28 | ₩142,929 | ₩154,478 | ₩133,400 | ₩133,400 | -6.67% | 1.9만 |
|---|
| 2025.10.27 | ₩138,886 | ₩149,858 | ₩129,935 | ₩130,801 | -5.82% | 1.3만 |
|---|
| 2025.10.24 | ₩135,710 | ₩140,907 | ₩129,935 | ₩135,132 | -0.43% | 1만 |
|---|
| 2025.10.23 | ₩122,716 | ₩141,774 | ₩117,808 | ₩136,865 | +11.53% | 1.2만 |
|---|
| 2025.10.22 | ₩138,309 | ₩141,196 | ₩126,181 | ₩131,379 | -5.01% | 1.1만 |
|---|
| 2025.10.21 | ₩145,238 | ₩153,901 | ₩136,576 | ₩140,041 | -3.58% | 1.7만 |
|---|
| 2025.10.20 | ₩138,597 | ₩170,359 | ₩136,865 | ₩164,296 | +18.54% | 1.1만 |
|---|
| 2025.10.17 | ₩141,485 | ₩148,703 | ₩132,822 | ₩135,421 | -4.29% | 9.7천 |
|---|
| 2025.10.16 | ₩172,669 | ₩172,958 | ₩140,330 | ₩141,774 | -17.89% | 1.7만 |
|---|
| 2025.10.15 | ₩183,641 | ₩187,684 | ₩169,782 | ₩173,247 | -5.66% | 1.8만 |
|---|
| 2025.10.14 | ₩168,338 | ₩184,796 | ₩159,387 | ₩176,134 | +4.63% | 2.4만 |
|---|
| 2025.10.13 | ₩167,761 | ₩187,684 | ₩150,436 | ₩179,599 | +7.06% | 2.6만 |
|---|
| 2025.10.10 | ₩179,022 | ₩196,346 | ₩153,901 | ₩159,387 | -10.97% | 3.1만 |
|---|