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 | ₩2,843 | ₩2,937 | ₩2,763 | ₩2,803 | -1.41% | 9.5천 |
| 2026.10.08 | ₩2,883 | ₩3,057 | ₩2,723 | ₩2,763 | -4.17% | 1.5만 |
| 2026.10.07 | ₩3,057 | ₩3,057 | ₩2,870 | ₩2,963 | -3.06% | 1만 |
| 2026.10.06 | ₩2,990 | ₩3,070 | ₩2,896 | ₩2,896 | -3.12% | 1.3만 |
| 2026.10.05 | ₩2,937 | ₩3,193 | ₩2,937 | ₩3,057 | +4.09% | 1.3만 |
| 2026.10.02 | ₩2,990 | ₩3,037 | ₩2,910 | ₩3,003 | +0.45% | 9.8천 |
| 2026.10.01 | ₩2,950 | ₩3,078 | ₩2,910 | ₩3,003 | +1.81% | 7.6천 |
| 2026.09.30 | ₩2,963 | ₩3,083 | ₩2,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,030 |
| +2.25% |
| 6.8천 |
| 2026.09.29 | ₩3,003 | ₩3,257 | ₩2,883 | ₩2,923 | -2.67% | 5.8만 |
|---|
| 2026.09.28 | ₩3,070 | ₩3,134 | ₩2,990 | ₩3,017 | -1.74% | 8.2천 |
|---|
| 2026.09.25 | ₩3,230 | ₩3,230 | ₩3,057 | ₩3,123 | -3.31% | 6.7천 |
|---|
| 2026.09.24 | ₩3,297 | ₩3,417 | ₩2,870 | ₩3,274 | -0.69% | 3.6만 |
|---|
| 2026.09.23 | ₩3,404 | ₩3,564 | ₩3,297 | ₩3,310 | -2.75% | 1.4만 |
|---|
| 2026.09.22 | ₩3,457 | ₩3,711 | ₩3,284 | ₩3,470 | +0.39% | 7.5만 |
|---|
| 2026.09.21 | ₩3,671 | ₩3,844 | ₩3,217 | ₩3,484 | -5.09% | 8.2만 |
|---|
| 2026.09.18 | ₩3,737 | ₩3,737 | ₩3,671 | ₩3,671 | -1.79% | 3.2천 |
|---|
| 2026.09.17 | ₩3,817 | ₩3,844 | ₩3,617 | ₩3,684 | -3.50% | 1.2만 |
|---|
| 2026.09.16 | ₩3,751 | ₩3,856 | ₩3,737 | ₩3,737 | -0.36% | 1.6천 |
|---|
| 2026.09.15 | ₩3,737 | ₩3,757 | ₩3,737 | ₩3,737 | 0.00% | 7.6천 |
|---|
| 2026.09.14 | ₩3,846 | ₩3,871 | ₩3,772 | ₩3,772 | -1.91% | 1.3만 |
|---|
| 2026.09.11 | ₩3,884 | ₩3,911 | ₩3,844 | ₩3,911 | +0.69% | 7.4천 |
|---|
| 2026.09.10 | ₩3,804 | ₩4,071 | ₩3,804 | ₩3,864 | +1.58% | 9천 |
|---|
| 2026.09.09 | ₩4,004 | ₩4,006 | ₩3,871 | ₩3,911 | -2.33% | 4.6천 |
|---|
| 2026.09.08 | ₩3,884 | ₩3,991 | ₩3,871 | ₩3,991 | +2.75% | 9.2천 |
|---|
| 2026.09.04 | ₩3,924 | ₩4,042 | ₩3,884 | ₩3,884 | -1.02% | 2.9천 |
|---|
| 2026.09.03 | ₩4,026 | ₩4,138 | ₩3,858 | ₩3,944 | -2.02% | 7천 |
|---|
| 2026.09.02 | ₩3,944 | ₩3,944 | ₩3,858 | ₩3,924 | -0.51% | 3.9천 |
|---|
| 2026.09.01 | ₩3,844 | ₩3,978 | ₩3,817 | ₩3,938 | +2.43% | 1.1만 |
|---|
| 2026.08.31 | ₩3,817 | ₩3,978 | ₩3,817 | ₩3,891 | +1.92% | 8천 |
|---|
| 2026.08.28 | ₩3,938 | ₩3,938 | ₩3,831 | ₩3,831 | -2.71% | 1만 |
|---|
| 2026.08.27 | ₩4,138 | ₩4,271 | ₩3,978 | ₩3,978 | -3.87% | 1.8만 |
|---|
| 2026.08.26 | ₩3,991 | ₩4,004 | ₩3,924 | ₩4,004 | +0.33% | 3.6천 |
|---|
| 2026.08.25 | ₩4,044 | ₩4,044 | ₩3,871 | ₩3,924 | -2.97% | 6.4천 |
|---|
| 2026.08.24 | ₩4,124 | ₩4,138 | ₩3,964 | ₩3,964 | -3.88% | 1.5만 |
|---|
| 2026.08.21 | ₩3,978 | ₩4,311 | ₩3,978 | ₩4,058 | +2.01% | 2.3만 |
|---|
| 2026.08.20 | ₩3,951 | ₩4,225 | ₩3,912 | ₩3,978 | +0.68% | 2.1만 |
|---|
| 2026.08.19 | ₩3,804 | ₩4,165 | ₩3,804 | ₩3,911 | +2.81% | 6.5만 |
|---|
| 2026.08.18 | ₩3,859 | ₩3,859 | ₩3,792 | ₩3,804 | -1.42% | 3.3천 |
|---|
| 2026.08.17 | ₩3,844 | ₩3,891 | ₩3,817 | ₩3,837 | -0.17% | 7.7천 |
|---|
| 2026.08.14 | ₩3,777 | ₩3,898 | ₩3,777 | ₩3,844 | +1.77% | 8.1천 |
|---|
| 2026.08.13 | ₩3,804 | ₩3,871 | ₩3,759 | ₩3,858 | +1.40% | 2.6만 |
|---|
| 2026.08.12 | ₩3,884 | ₩3,884 | ₩3,724 | ₩3,831 | -1.37% | 5.2만 |
|---|
| 2026.08.11 | ₩3,777 | ₩3,884 | ₩3,751 | ₩3,858 | +2.12% | 2.2만 |
|---|
| 2026.08.10 | ₩3,844 | ₩3,898 | ₩3,711 | ₩3,884 | +1.04% | 3.5천 |
|---|
| 2026.08.07 | ₩3,871 | ₩3,871 | ₩3,737 | ₩3,840 | -0.79% | 5.9천 |
|---|
| 2026.08.06 | ₩3,804 | ₩3,898 | ₩3,764 | ₩3,777 | -0.70% | 4.5천 |
|---|
| 2026.08.05 | ₩3,791 | ₩3,844 | ₩3,777 | ₩3,777 | -0.35% | 5.1천 |
|---|
| 2026.08.04 | ₩3,911 | ₩3,978 | ₩3,837 | ₩3,858 | -1.37% | 7.3천 |
|---|
| 2026.08.03 | ₩4,071 | ₩4,191 | ₩3,764 | ₩3,884 | -4.59% | 8.9천 |
|---|
| 2026.07.31 | ₩3,858 | ₩3,858 | ₩3,737 | ₩3,817 | -1.04% | 7.3천 |
|---|
| 2026.07.30 | ₩3,737 | ₩3,964 | ₩3,684 | ₩3,884 | +3.93% | 1.8만 |
|---|
| 2026.07.29 | ₩3,724 | ₩3,804 | ₩3,724 | ₩3,764 | +1.08% | 1.5만 |
|---|
| 2026.07.28 | ₩3,911 | ₩4,083 | ₩3,804 | ₩3,844 | -1.71% | 7.1천 |
|---|
| 2026.07.27 | ₩4,138 | ₩4,138 | ₩3,751 | ₩3,871 | -6.45% | 2만 |
|---|
| 2026.07.24 | ₩4,071 | ₩4,165 | ₩4,071 | ₩4,151 | +1.97% | 3.4천 |
|---|
| 2026.07.23 | ₩4,165 | ₩4,258 | ₩4,044 | ₩4,138 | -0.64% | 7.3천 |
|---|
| 2026.07.22 | ₩4,178 | ₩4,385 | ₩4,165 | ₩4,165 | -0.32% | 6.1천 |
|---|
| 2026.07.21 | ₩4,111 | ₩4,405 | ₩4,044 | ₩4,285 | +4.22% | 2.7만 |
|---|
| 2026.07.20 | ₩4,165 | ₩4,218 | ₩4,104 | ₩4,185 | +0.48% | 7천 |
|---|
| 2026.07.17 | ₩4,031 | ₩4,218 | ₩4,031 | ₩4,205 | +4.30% | 8.9천 |
|---|
| 2026.07.16 | ₩4,104 | ₩4,111 | ₩4,044 | ₩4,091 | -0.33% | 4천 |
|---|
| 2026.07.15 | ₩4,218 | ₩4,218 | ₩4,111 | ₩4,151 | -1.58% | 3.8천 |
|---|
| 2026.07.14 | ₩4,338 | ₩4,338 | ₩4,018 | ₩4,138 | -4.62% | 9.6천 |
|---|
| 2026.07.13 | ₩4,151 | ₩4,258 | ₩4,151 | ₩4,205 | +1.29% | 4.3천 |
|---|
| 2026.07.10 | ₩4,351 | ₩4,445 | ₩4,004 | ₩4,298 | -1.23% | 2.6만 |
|---|
| 2026.07.09 | ₩4,552 | ₩4,552 | ₩4,405 | ₩4,405 | -3.23% | 3.7천 |
|---|
| 2026.07.08 | ₩4,285 | ₩4,525 | ₩4,278 | ₩4,418 | +3.12% | 2만 |
|---|
| 2026.07.07 | ₩4,405 | ₩4,538 | ₩4,365 | ₩4,407 | +0.06% | 1.8만 |
|---|
| 2026.07.06 | ₩4,378 | ₩4,512 | ₩4,218 | ₩4,405 | +0.61% | 3.5만 |
|---|
| 2026.07.02 | ₩4,859 | ₩4,859 | ₩4,485 | ₩4,512 | -7.14% | 7.3천 |
|---|
| 2026.07.01 | ₩4,819 | ₩4,952 | ₩4,819 | ₩4,872 | +1.11% | 9.1천 |
|---|
| 2026.06.30 | ₩4,845 | ₩5,119 | ₩4,821 | ₩5,072 | +4.68% | 2.5만 |
|---|
| 2026.06.29 | ₩4,845 | ₩4,845 | ₩4,578 | ₩4,765 | -1.65% | 8.9천 |
|---|
| 2026.06.26 | ₩4,658 | ₩4,892 | ₩4,538 | ₩4,859 | +4.30% | 3.3만 |
|---|
| 2026.06.25 | ₩4,411 | ₩4,538 | ₩4,285 | ₩4,418 | +0.15% | 9.8천 |
|---|
| 2026.06.24 | ₩4,672 | ₩4,672 | ₩4,378 | ₩4,405 | -5.71% | 1.2만 |
|---|
| 2026.06.23 | ₩4,672 | ₩4,698 | ₩4,552 | ₩4,612 | -1.29% | 8.6천 |
|---|
| 2026.06.22 | ₩4,925 | ₩4,925 | ₩4,698 | ₩4,714 | -4.28% | 1.9만 |
|---|
| 2026.06.18 | ₩5,032 | ₩5,072 | ₩4,765 | ₩4,779 | -5.04% | 3.4만 |
|---|
| 2026.06.17 | ₩5,119 | ₩5,299 | ₩4,985 | ₩5,045 | -1.43% | 3.8만 |
|---|
| 2026.06.16 | ₩5,192 | ₩5,272 | ₩5,005 | ₩5,106 | -1.67% | 8.1천 |
|---|
| 2026.06.15 | ₩4,912 | ₩5,446 | ₩4,819 | ₩5,272 | +7.34% | 1.7만 |
|---|
| 2026.06.12 | ₩5,086 | ₩5,099 | ₩4,771 | ₩4,899 | -3.67% | 9.3천 |
|---|
| 2026.06.11 | ₩4,925 | ₩5,072 | ₩4,672 | ₩5,072 | +2.98% | 1.1만 |
|---|
| 2026.06.10 | ₩4,692 | ₩5,139 | ₩4,692 | ₩5,019 | +6.97% | 1.3만 |
|---|
| 2026.06.09 | ₩4,859 | ₩4,965 | ₩4,725 | ₩4,965 | +2.20% | 1.5만 |
|---|
| 2026.06.08 | ₩4,698 | ₩4,939 | ₩4,578 | ₩4,939 | +5.11% | 2.5만 |
|---|
| 2026.06.05 | ₩4,552 | ₩4,955 | ₩4,365 | ₩4,592 | +0.88% | 4.1만 |
|---|
| 2026.06.04 | ₩4,525 | ₩4,712 | ₩4,418 | ₩4,672 | +3.24% | 1.7만 |
|---|
| 2026.06.03 | ₩4,552 | ₩4,658 | ₩4,418 | ₩4,418 | -2.93% | 1.9만 |
|---|
| 2026.06.02 | ₩4,939 | ₩4,992 | ₩4,605 | ₩4,672 | -5.41% | 3만 |
|---|
| 2026.06.01 | ₩5,005 | ₩5,286 | ₩4,920 | ₩4,992 | -0.27% | 2.4만 |
|---|
| 2026.05.29 | ₩4,939 | ₩5,179 | ₩4,919 | ₩5,139 | +4.05% | 1.6만 |
|---|
| 2026.05.28 | ₩4,832 | ₩4,939 | ₩4,832 | ₩4,925 | +1.93% | 1.5만 |
|---|
| 2026.05.27 | ₩4,805 | ₩5,032 | ₩4,805 | ₩4,939 | +2.78% | 1.2만 |
|---|
| 2026.05.26 | ₩5,072 | ₩5,192 | ₩4,752 | ₩4,752 | -6.32% | 2.3만 |
|---|
| 2026.05.22 | ₩5,206 | ₩5,206 | ₩5,019 | ₩5,126 | -1.54% | 9.2천 |
|---|
| 2026.05.21 | ₩5,086 | ₩5,219 | ₩4,939 | ₩5,179 | +1.84% | 1.6만 |
|---|
| 2026.05.20 | ₩5,112 | ₩5,366 | ₩5,045 | ₩5,072 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩5,232 | ₩5,473 | ₩5,032 | ₩5,179 | -1.02% | 2.8만 |
|---|
| 2026.05.18 | ₩5,433 | ₩5,606 | ₩5,152 | ₩5,192 | -4.42% | 3만 |
|---|
| 2026.05.15 | ₩5,366 | ₩5,766 | ₩5,299 | ₩5,593 | +4.23% | 4.7만 |
|---|
| 2026.05.14 | ₩5,379 | ₩5,473 | ₩5,045 | ₩5,473 | +1.74% | 2.4만 |
|---|
| 2026.05.13 | ₩5,393 | ₩5,393 | ₩4,992 | ₩5,032 | -6.68% | 1.1만 |
|---|
| 2026.05.12 | ₩5,446 | ₩5,606 | ₩5,126 | ₩5,272 | -3.19% | 2.8만 |
|---|
| 2026.05.11 | ₩4,845 | ₩5,646 | ₩4,819 | ₩5,566 | +14.88% | 8.8만 |
|---|
| 2026.05.08 | ₩4,698 | ₩4,932 | ₩4,338 | ₩4,845 | +3.13% | 1.9만 |
|---|
| 2026.05.07 | ₩4,885 | ₩4,885 | ₩4,698 | ₩4,725 | -3.28% | 2.1만 |
|---|
| 2026.05.06 | ₩5,005 | ₩5,065 | ₩4,845 | ₩5,059 | +1.07% | 2.2만 |
|---|
| 2026.05.05 | ₩4,939 | ₩5,206 | ₩4,698 | ₩4,925 | -0.27% | 9.6만 |
|---|
| 2026.05.04 | ₩4,405 | ₩4,805 | ₩4,285 | ₩4,805 | +9.09% | 20.9만 |
|---|
| 2026.05.01 | ₩4,325 | ₩4,498 | ₩4,151 | ₩4,351 | +0.62% | 2.7만 |
|---|
| 2026.04.30 | ₩4,058 | ₩4,151 | ₩3,964 | ₩4,058 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩4,472 | ₩4,565 | ₩4,058 | ₩4,098 | -8.36% | 2.6만 |
|---|
| 2026.04.28 | ₩4,925 | ₩4,925 | ₩4,405 | ₩4,458 | -9.49% | 1.8만 |
|---|
| 2026.04.27 | ₩4,939 | ₩5,012 | ₩4,672 | ₩4,812 | -2.57% | 1.3만 |
|---|
| 2026.04.24 | ₩5,272 | ₩5,366 | ₩4,716 | ₩4,840 | -8.20% | 2.6만 |
|---|
| 2026.04.23 | ₩5,246 | ₩5,486 | ₩4,605 | ₩5,366 | +2.29% | 9.8만 |
|---|
| 2026.04.22 | ₩4,258 | ₩4,605 | ₩4,031 | ₩4,605 | +8.15% | 4.5만 |
|---|
| 2026.04.21 | ₩4,405 | ₩4,405 | ₩4,151 | ₩4,245 | -3.64% | 2.9만 |
|---|
| 2026.04.20 | ₩3,938 | ₩4,405 | ₩3,804 | ₩4,138 | +5.08% | 5.4만 |
|---|
| 2026.04.17 | ₩3,951 | ₩4,135 | ₩3,871 | ₩3,938 | -0.34% | 10.2만 |
|---|
| 2026.04.16 | ₩4,004 | ₩4,004 | ₩3,871 | ₩3,911 | -2.33% | 1.7만 |
|---|
| 2026.04.15 | ₩3,871 | ₩4,004 | ₩3,871 | ₩3,911 | +1.03% | 1.9만 |
|---|
| 2026.04.14 | ₩3,978 | ₩4,004 | ₩3,844 | ₩4,004 | +0.67% | 2.6만 |
|---|
| 2026.04.13 | ₩3,898 | ₩3,938 | ₩3,817 | ₩3,911 | +0.34% | 6.8천 |
|---|
| 2026.04.10 | ₩3,784 | ₩3,911 | ₩3,764 | ₩3,862 | +2.05% | 9천 |
|---|
| 2026.04.09 | ₩3,884 | ₩3,938 | ₩3,777 | ₩3,898 | +0.34% | 1.7만 |
|---|
| 2026.04.08 | ₩3,777 | ₩3,835 | ₩3,711 | ₩3,777 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩3,858 | ₩3,858 | ₩3,604 | ₩3,657 | -5.19% | 1.7만 |
|---|
| 2026.04.06 | ₩3,751 | ₩3,911 | ₩3,712 | ₩3,791 | +1.07% | 9.8천 |
|---|
| 2026.04.02 | ₩3,671 | ₩3,777 | ₩3,532 | ₩3,711 | +1.09% | 2.4만 |
|---|
| 2026.04.01 | ₩3,793 | ₩4,004 | ₩3,697 | ₩3,711 | -2.18% | 2.4만 |
|---|
| 2026.03.31 | ₩3,844 | ₩3,964 | ₩3,791 | ₩3,831 | -0.35% | 2.5만 |
|---|
| 2026.03.30 | ₩4,071 | ₩4,123 | ₩3,804 | ₩3,884 | -4.59% | 2.1만 |
|---|
| 2026.03.27 | ₩3,991 | ₩4,004 | ₩3,844 | ₩4,004 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩3,924 | ₩4,004 | ₩3,891 | ₩4,004 | +2.04% | 6.7천 |
|---|
| 2026.03.25 | ₩4,031 | ₩4,084 | ₩3,898 | ₩3,954 | -1.92% | 1.5만 |
|---|
| 2026.03.24 | ₩3,891 | ₩4,138 | ₩3,867 | ₩4,084 | +4.97% | 1.8만 |
|---|
| 2026.03.23 | ₩3,964 | ₩3,991 | ₩3,764 | ₩3,924 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩3,831 | ₩3,884 | ₩3,831 | ₩3,880 | +1.29% | 6.9천 |
|---|
| 2026.03.19 | ₩3,804 | ₩3,884 | ₩3,751 | ₩3,864 | +1.58% | 1.1만 |
|---|
| 2026.03.18 | ₩3,884 | ₩3,951 | ₩3,851 | ₩3,858 | -0.69% | 6.5천 |
|---|
| 2026.03.17 | ₩4,138 | ₩4,138 | ₩3,896 | ₩4,018 | -2.90% | 2.4만 |
|---|
| 2026.03.16 | ₩4,084 | ₩4,084 | ₩3,884 | ₩4,044 | -0.98% | 1.5만 |
|---|
| 2026.03.13 | ₩3,964 | ₩4,000 | ₩3,777 | ₩3,924 | -1.01% | 9.8천 |
|---|
| 2026.03.12 | ₩3,978 | ₩4,138 | ₩3,804 | ₩3,831 | -3.69% | 1.8만 |
|---|
| 2026.03.11 | ₩4,031 | ₩4,051 | ₩3,878 | ₩3,978 | -1.32% | 7.2천 |
|---|
| 2026.03.10 | ₩3,991 | ₩4,205 | ₩3,938 | ₩4,018 | +0.67% | 2.6만 |
|---|
| 2026.03.09 | ₩3,751 | ₩4,075 | ₩3,727 | ₩4,075 | +8.65% | 8.1천 |
|---|
| 2026.03.06 | ₩3,858 | ₩3,940 | ₩3,808 | ₩3,898 | +1.04% | 8.5천 |
|---|
| 2026.03.05 | ₩4,044 | ₩4,111 | ₩3,804 | ₩3,964 | -1.98% | 2만 |
|---|
| 2026.03.04 | ₩3,871 | ₩4,138 | ₩3,777 | ₩4,138 | +6.90% | 5만 |
|---|
| 2026.03.03 | ₩3,978 | ₩3,978 | ₩3,764 | ₩3,938 | -1.01% | 1.4만 |
|---|
| 2026.03.02 | ₩3,911 | ₩3,924 | ₩3,791 | ₩3,911 | 0.00% | 9.8천 |
|---|
| 2026.02.27 | ₩3,871 | ₩3,924 | ₩3,748 | ₩3,817 | -1.38% | 6.9천 |
|---|
| 2026.02.26 | ₩3,898 | ₩3,951 | ₩3,764 | ₩3,951 | +1.37% | 1.5만 |
|---|
| 2026.02.25 | ₩3,898 | ₩3,936 | ₩3,751 | ₩3,924 | +0.68% | 4.4만 |
|---|
| 2026.02.24 | ₩3,684 | ₩3,851 | ₩3,684 | ₩3,791 | +2.90% | 9.1천 |
|---|
| 2026.02.23 | ₩3,711 | ₩3,871 | ₩3,671 | ₩3,777 | +1.80% | 1만 |
|---|
| 2026.02.20 | ₩3,964 | ₩3,964 | ₩3,757 | ₩3,924 | -1.01% | 1.4만 |
|---|
| 2026.02.19 | ₩3,951 | ₩3,991 | ₩3,804 | ₩3,978 | +0.68% | 1.4만 |
|---|
| 2026.02.18 | ₩3,911 | ₩3,958 | ₩3,771 | ₩3,938 | +0.68% | 1.4만 |
|---|
| 2026.02.17 | ₩3,764 | ₩3,871 | ₩3,684 | ₩3,858 | +2.48% | 1.6만 |
|---|
| 2026.02.13 | ₩3,524 | ₩3,858 | ₩3,517 | ₩3,764 | +6.82% | 1.5만 |
|---|
| 2026.02.12 | ₩3,684 | ₩3,911 | ₩3,510 | ₩3,551 | -3.62% | 3.1만 |
|---|
| 2026.02.11 | ₩4,418 | ₩4,418 | ₩3,537 | ₩3,751 | -15.11% | 4만 |
|---|
| 2026.02.10 | ₩4,525 | ₩4,525 | ₩4,199 | ₩4,311 | -4.72% | 1.7만 |
|---|
| 2026.02.09 | ₩4,458 | ₩4,888 | ₩4,138 | ₩4,472 | +0.30% | 3.4만 |
|---|
| 2026.02.06 | ₩4,124 | ₩4,618 | ₩3,950 | ₩4,512 | +9.39% | 6.5만 |
|---|
| 2026.02.05 | ₩4,765 | ₩4,799 | ₩3,844 | ₩4,084 | -14.29% | 7.5만 |
|---|
| 2026.02.04 | ₩5,060 | ₩5,112 | ₩4,685 | ₩4,952 | -2.14% | 5.8만 |
|---|
| 2026.02.03 | ₩5,045 | ₩5,179 | ₩4,672 | ₩5,059 | +0.26% | 5만 |
|---|
| 2026.02.02 | ₩5,232 | ₩5,232 | ₩4,952 | ₩5,005 | -4.34% | 3.6만 |
|---|
| 2026.01.30 | ₩5,086 | ₩5,459 | ₩4,939 | ₩5,419 | +6.56% | 6.2만 |
|---|
| 2026.01.29 | ₩5,499 | ₩5,513 | ₩5,108 | ₩5,179 | -5.83% | 5.8만 |
|---|
| 2026.01.28 | ₩5,219 | ₩5,539 | ₩5,179 | ₩5,352 | +2.56% | 3.5만 |
|---|
| 2026.01.27 | ₩5,753 | ₩5,846 | ₩5,045 | ₩5,166 | -10.21% | 6.9만 |
|---|
| 2026.01.26 | ₩5,740 | ₩5,980 | ₩5,526 | ₩5,753 | +0.23% | 3.5만 |
|---|
| 2026.01.23 | ₩5,793 | ₩6,020 | ₩5,720 | ₩5,833 | +0.69% | 2.8만 |
|---|
| 2026.01.22 | ₩5,860 | ₩6,000 | ₩5,673 | ₩5,766 | -1.59% | 4.2만 |
|---|
| 2026.01.21 | ₩5,886 | ₩6,087 | ₩5,606 | ₩5,773 | -1.93% | 7.1만 |
|---|
| 2026.01.20 | ₩6,073 | ₩6,273 | ₩5,940 | ₩6,127 | +0.88% | 3.8만 |
|---|
| 2026.01.16 | ₩6,140 | ₩6,407 | ₩5,932 | ₩6,267 | +2.07% | 5.4만 |
|---|
| 2026.01.15 | ₩6,300 | ₩6,375 | ₩6,007 | ₩6,060 | -3.81% | 4.2만 |
|---|
| 2026.01.14 | ₩6,514 | ₩6,874 | ₩6,273 | ₩6,273 | -3.69% | 6.6만 |
|---|
| 2026.01.13 | ₩7,074 | ₩7,074 | ₩6,143 | ₩6,407 | -9.43% | 16.3만 |
|---|
| 2026.01.12 | ₩5,846 | ₩7,194 | ₩5,806 | ₩7,021 | +20.09% | 16.7만 |
|---|
| 2026.01.09 | ₩5,606 | ₩5,980 | ₩5,498 | ₩5,800 | +3.45% | 6.9만 |
|---|
| 2026.01.08 | ₩5,419 | ₩5,686 | ₩5,206 | ₩5,539 | +2.22% | 4.9만 |
|---|
| 2026.01.07 | ₩5,513 | ₩5,619 | ₩5,379 | ₩5,486 | -0.48% | 3.3만 |
|---|
| 2026.01.06 | ₩5,393 | ₩5,553 | ₩5,206 | ₩5,393 | 0.00% | 6만 |
|---|
| 2026.01.05 | ₩5,139 | ₩5,940 | ₩5,139 | ₩5,486 | +6.75% | 27.3만 |
|---|
| 2026.01.02 | ₩4,552 | ₩5,072 | ₩4,405 | ₩4,925 | +8.21% | 14.2만 |
|---|
| 2025.12.31 | ₩4,885 | ₩4,939 | ₩4,458 | ₩4,552 | -6.83% | 15.7만 |
|---|
| 2025.12.30 | ₩4,698 | ₩5,151 | ₩4,338 | ₩5,045 | +7.39% | 17.9만 |
|---|
| 2025.12.29 | ₩4,485 | ₩4,672 | ₩4,378 | ₩4,391 | -2.08% | 11.1만 |
|---|
| 2025.12.26 | ₩5,005 | ₩5,005 | ₩4,445 | ₩4,512 | -9.87% | 11.9만 |
|---|
| 2025.12.24 | ₩5,112 | ₩5,254 | ₩4,771 | ₩5,005 | -2.09% | 12.3만 |
|---|
| 2025.12.23 | ₩5,886 | ₩5,900 | ₩5,206 | ₩5,352 | -9.07% | 19.6만 |
|---|
| 2025.12.22 | ₩6,367 | ₩6,564 | ₩5,539 | ₩6,140 | -3.56% | 24.1만 |
|---|
| 2025.12.19 | ₩6,220 | ₩6,741 | ₩6,220 | ₩6,367 | +2.36% | 18.7만 |
|---|
| 2025.12.18 | ₩6,607 | ₩9,063 | ₩6,287 | ₩6,474 | -2.02% | 156.9만 |
|---|
| 2025.12.17 | ₩7,221 | ₩7,782 | ₩6,047 | ₩6,527 | -9.61% | 34.2만 |
|---|
| 2025.12.16 | ₩7,381 | ₩8,142 | ₩6,807 | ₩7,648 | +3.62% | 24.2만 |
|---|
| 2025.12.15 | ₩7,875 | ₩8,930 | ₩6,687 | ₩7,555 | -4.07% | 49.5만 |
|---|
| 2025.12.12 | ₩36,987 | ₩38,228 | ₩8,329 | ₩9,170 | -75.21% | 207.1만 |
|---|
| 2025.12.11 | ₩40,652 | ₩41,805 | ₩35,174 | ₩40,940 | +0.71% | 3.9만 |
|---|
| 2025.12.10 | ₩52,473 | ₩53,338 | ₩43,823 | ₩44,112 | -15.93% | 2.8만 |
|---|
| 2025.12.09 | ₩47,572 | ₩56,798 | ₩46,130 | ₩54,203 | +13.94% | 5.8만 |
|---|
| 2025.12.08 | ₩52,185 | ₩52,185 | ₩46,995 | ₩47,572 | -8.84% | 1.1만 |
|---|
| 2025.12.05 | ₩55,644 | ₩56,798 | ₩49,301 | ₩51,896 | -6.74% | 1.4만 |
|---|
| 2025.12.04 | ₩57,662 | ₩57,662 | ₩53,914 | ₩55,356 | -4.00% | 1.4만 |
|---|
| 2025.12.03 | ₩60,546 | ₩61,411 | ₩56,221 | ₩58,527 | -3.33% | 7.2천 |
|---|
| 2025.12.02 | ₩61,987 | ₩64,294 | ₩59,104 | ₩61,122 | -1.40% | 6.4천 |
|---|
| 2025.12.01 | ₩63,429 | ₩64,005 | ₩57,662 | ₩60,546 | -4.55% | 1.1만 |
|---|
| 2025.11.28 | ₩76,114 | ₩76,114 | ₩66,312 | ₩66,312 | -12.88% | 7.4천 |
|---|
| 2025.11.26 | ₩66,312 | ₩76,979 | ₩64,870 | ₩70,060 | +5.65% | 1.5만 |
|---|
| 2025.11.25 | ₩70,637 | ₩70,637 | ₩63,140 | ₩65,735 | -6.94% | 5.7천 |
|---|
| 2025.11.24 | ₩63,429 | ₩76,403 | ₩62,275 | ₩71,790 | +13.18% | 6.8천 |
|---|
| 2025.11.21 | ₩66,312 | ₩69,195 | ₩61,122 | ₩64,005 | -3.48% | 6.2천 |
|---|
| 2025.11.20 | ₩72,078 | ₩74,673 | ₩64,005 | ₩66,600 | -7.60% | 7.1천 |
|---|
| 2025.11.19 | ₩68,907 | ₩74,961 | ₩66,600 | ₩67,465 | -2.09% | 5.2천 |
|---|
| 2025.11.18 | ₩66,312 | ₩72,943 | ₩66,312 | ₩69,772 | +5.22% | 7.1천 |
|---|
| 2025.11.17 | ₩77,844 | ₩77,844 | ₩69,483 | ₩69,772 | -10.37% | 5.9천 |
|---|
| 2025.11.14 | ₩77,844 | ₩82,746 | ₩76,403 | ₩76,691 | -1.48% | 5.5천 |
|---|
| 2025.11.13 | ₩91,395 | ₩93,990 | ₩79,286 | ₩79,286 | -13.25% | 8천 |
|---|
| 2025.11.12 | ₩89,665 | ₩93,413 | ₩87,359 | ₩92,837 | +3.54% | 7.6천 |
|---|
| 2025.11.11 | ₩93,702 | ₩93,702 | ₩86,494 | ₩86,494 | -7.69% | 4.3천 |
|---|
| 2025.11.10 | ₩98,026 | ₩102,351 | ₩92,837 | ₩96,873 | -1.18% | 5.6천 |
|---|
| 2025.11.07 | ₩89,377 | ₩99,179 | ₩81,592 | ₩97,450 | +9.03% | 1.1만 |
|---|
| 2025.11.06 | ₩106,676 | ₩108,405 | ₩90,242 | ₩91,107 | -14.59% | 5.7천 |
|---|
| 2025.11.05 | ₩92,260 | ₩103,792 | ₩92,260 | ₩100,909 | +9.37% | 7.1천 |
|---|
| 2025.11.04 | ₩94,855 | ₩97,450 | ₩88,224 | ₩92,837 | -2.13% | 7.3천 |
|---|
| 2025.11.03 | ₩108,982 | ₩111,000 | ₩98,315 | ₩100,909 | -7.41% | 1.1만 |
|---|
| 2025.10.31 | ₩103,504 | ₩109,559 | ₩98,026 | ₩106,387 | +2.79% | 1.3만 |
|---|
| 2025.10.30 | ₩115,613 | ₩116,767 | ₩100,909 | ₩103,504 | -10.47% | 1.2만 |
|---|
| 2025.10.29 | ₩129,452 | ₩129,452 | ₩111,000 | ₩113,307 | -12.47% | 1.9만 |
|---|
| 2025.10.28 | ₩142,715 | ₩154,247 | ₩133,200 | ₩133,200 | -6.67% | 1.9만 |
|---|
| 2025.10.27 | ₩138,678 | ₩149,634 | ₩129,741 | ₩130,606 | -5.82% | 1.3만 |
|---|
| 2025.10.24 | ₩135,507 | ₩140,696 | ₩129,741 | ₩134,930 | -0.43% | 1만 |
|---|
| 2025.10.23 | ₩122,533 | ₩141,561 | ₩117,631 | ₩136,660 | +11.53% | 1.2만 |
|---|
| 2025.10.22 | ₩138,102 | ₩140,985 | ₩125,993 | ₩131,182 | -5.01% | 1.1만 |
|---|
| 2025.10.21 | ₩145,021 | ₩153,671 | ₩136,372 | ₩139,832 | -3.58% | 1.7만 |
|---|
| 2025.10.20 | ₩138,390 | ₩170,104 | ₩136,660 | ₩164,050 | +18.54% | 1.1만 |
|---|
| 2025.10.17 | ₩141,273 | ₩148,481 | ₩132,624 | ₩135,219 | -4.29% | 9.7천 |
|---|
| 2025.10.16 | ₩172,411 | ₩172,699 | ₩140,120 | ₩141,561 | -17.89% | 1.7만 |
|---|
| 2025.10.15 | ₩183,367 | ₩187,403 | ₩169,528 | ₩172,987 | -5.66% | 1.8만 |
|---|
| 2025.10.14 | ₩168,086 | ₩184,520 | ₩159,148 | ₩175,871 | +4.63% | 2.4만 |
|---|
| 2025.10.13 | ₩167,510 | ₩187,403 | ₩150,211 | ₩179,330 | +7.06% | 2.6만 |
|---|
| 2025.10.10 | ₩178,754 | ₩196,052 | ₩153,671 | ₩159,148 | -10.97% | 3.1만 |
|---|