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 | ₩2,850 | ₩2,944 | ₩2,770 | ₩2,810 | -1.41% | 9.5천 |
| 2026.10.08 | ₩2,891 | ₩3,065 | ₩2,730 | ₩2,770 | -4.17% | 1.5만 |
| 2026.10.07 | ₩3,065 | ₩3,065 | ₩2,877 | ₩2,971 | -3.06% | 1만 |
| 2026.10.06 | ₩2,998 | ₩3,078 | ₩2,904 | ₩2,904 | -3.12% | 1.3만 |
| 2026.10.05 | ₩2,944 | ₩3,201 | ₩2,944 | ₩3,065 | +4.09% | 1.3만 |
| 2026.10.02 | ₩2,998 | ₩3,044 | ₩2,917 | ₩3,011 | +0.45% | 9.8천 |
| 2026.10.01 | ₩2,957 | ₩3,086 | ₩2,917 | ₩3,011 | +1.81% | 7.6천 |
| 2026.09.30 | ₩2,971 | ₩3,091 | ₩2,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,038 |
| +2.25% |
| 6.8천 |
| 2026.09.29 | ₩3,011 | ₩3,265 | ₩2,891 | ₩2,931 | -2.67% | 5.8만 |
|---|
| 2026.09.28 | ₩3,078 | ₩3,142 | ₩2,998 | ₩3,024 | -1.74% | 8.2천 |
|---|
| 2026.09.25 | ₩3,238 | ₩3,238 | ₩3,065 | ₩3,131 | -3.31% | 6.7천 |
|---|
| 2026.09.24 | ₩3,305 | ₩3,426 | ₩2,877 | ₩3,283 | -0.69% | 3.6만 |
|---|
| 2026.09.23 | ₩3,412 | ₩3,573 | ₩3,305 | ₩3,319 | -2.75% | 1.4만 |
|---|
| 2026.09.22 | ₩3,466 | ₩3,720 | ₩3,292 | ₩3,479 | +0.39% | 7.5만 |
|---|
| 2026.09.21 | ₩3,680 | ₩3,854 | ₩3,225 | ₩3,493 | -5.09% | 8.2만 |
|---|
| 2026.09.18 | ₩3,747 | ₩3,747 | ₩3,680 | ₩3,680 | -1.79% | 3.2천 |
|---|
| 2026.09.17 | ₩3,827 | ₩3,854 | ₩3,627 | ₩3,693 | -3.50% | 1.2만 |
|---|
| 2026.09.16 | ₩3,760 | ₩3,866 | ₩3,747 | ₩3,747 | -0.36% | 1.6천 |
|---|
| 2026.09.15 | ₩3,747 | ₩3,767 | ₩3,747 | ₩3,747 | 0.00% | 7.6천 |
|---|
| 2026.09.14 | ₩3,855 | ₩3,881 | ₩3,782 | ₩3,782 | -1.91% | 1.3만 |
|---|
| 2026.09.11 | ₩3,894 | ₩3,921 | ₩3,854 | ₩3,921 | +0.69% | 7.4천 |
|---|
| 2026.09.10 | ₩3,814 | ₩4,082 | ₩3,814 | ₩3,874 | +1.58% | 9천 |
|---|
| 2026.09.09 | ₩4,015 | ₩4,016 | ₩3,881 | ₩3,921 | -2.33% | 4.6천 |
|---|
| 2026.09.08 | ₩3,894 | ₩4,001 | ₩3,881 | ₩4,001 | +2.75% | 9.2천 |
|---|
| 2026.09.04 | ₩3,934 | ₩4,052 | ₩3,894 | ₩3,894 | -1.02% | 2.9천 |
|---|
| 2026.09.03 | ₩4,036 | ₩4,148 | ₩3,867 | ₩3,954 | -2.02% | 7천 |
|---|
| 2026.09.02 | ₩3,954 | ₩3,954 | ₩3,867 | ₩3,934 | -0.51% | 3.9천 |
|---|
| 2026.09.01 | ₩3,854 | ₩3,988 | ₩3,827 | ₩3,948 | +2.43% | 1.1만 |
|---|
| 2026.08.31 | ₩3,827 | ₩3,988 | ₩3,827 | ₩3,901 | +1.92% | 8천 |
|---|
| 2026.08.28 | ₩3,948 | ₩3,948 | ₩3,841 | ₩3,841 | -2.71% | 1만 |
|---|
| 2026.08.27 | ₩4,148 | ₩4,282 | ₩3,988 | ₩3,988 | -3.87% | 1.8만 |
|---|
| 2026.08.26 | ₩4,001 | ₩4,015 | ₩3,934 | ₩4,015 | +0.33% | 3.6천 |
|---|
| 2026.08.25 | ₩4,055 | ₩4,055 | ₩3,881 | ₩3,934 | -2.97% | 6.4천 |
|---|
| 2026.08.24 | ₩4,135 | ₩4,148 | ₩3,974 | ₩3,974 | -3.88% | 1.5만 |
|---|
| 2026.08.21 | ₩3,988 | ₩4,322 | ₩3,988 | ₩4,068 | +2.01% | 2.3만 |
|---|
| 2026.08.20 | ₩3,961 | ₩4,235 | ₩3,922 | ₩3,988 | +0.68% | 2.1만 |
|---|
| 2026.08.19 | ₩3,814 | ₩4,175 | ₩3,814 | ₩3,921 | +2.81% | 6.5만 |
|---|
| 2026.08.18 | ₩3,869 | ₩3,869 | ₩3,802 | ₩3,814 | -1.42% | 3.3천 |
|---|
| 2026.08.17 | ₩3,854 | ₩3,901 | ₩3,827 | ₩3,847 | -0.17% | 7.7천 |
|---|
| 2026.08.14 | ₩3,787 | ₩3,908 | ₩3,787 | ₩3,854 | +1.77% | 8.1천 |
|---|
| 2026.08.13 | ₩3,814 | ₩3,881 | ₩3,768 | ₩3,867 | +1.40% | 2.6만 |
|---|
| 2026.08.12 | ₩3,894 | ₩3,894 | ₩3,734 | ₩3,841 | -1.37% | 5.2만 |
|---|
| 2026.08.11 | ₩3,787 | ₩3,894 | ₩3,760 | ₩3,867 | +2.12% | 2.2만 |
|---|
| 2026.08.10 | ₩3,854 | ₩3,908 | ₩3,720 | ₩3,894 | +1.04% | 3.5천 |
|---|
| 2026.08.07 | ₩3,881 | ₩3,881 | ₩3,747 | ₩3,850 | -0.79% | 5.9천 |
|---|
| 2026.08.06 | ₩3,814 | ₩3,908 | ₩3,774 | ₩3,787 | -0.70% | 4.5천 |
|---|
| 2026.08.05 | ₩3,801 | ₩3,854 | ₩3,787 | ₩3,787 | -0.35% | 5.1천 |
|---|
| 2026.08.04 | ₩3,921 | ₩3,988 | ₩3,847 | ₩3,867 | -1.37% | 7.3천 |
|---|
| 2026.08.03 | ₩4,082 | ₩4,202 | ₩3,774 | ₩3,894 | -4.59% | 8.9천 |
|---|
| 2026.07.31 | ₩3,867 | ₩3,867 | ₩3,747 | ₩3,827 | -1.04% | 7.3천 |
|---|
| 2026.07.30 | ₩3,747 | ₩3,974 | ₩3,693 | ₩3,894 | +3.93% | 1.8만 |
|---|
| 2026.07.29 | ₩3,734 | ₩3,814 | ₩3,734 | ₩3,774 | +1.08% | 1.5만 |
|---|
| 2026.07.28 | ₩3,921 | ₩4,094 | ₩3,814 | ₩3,854 | -1.71% | 7.1천 |
|---|
| 2026.07.27 | ₩4,148 | ₩4,148 | ₩3,760 | ₩3,881 | -6.45% | 2만 |
|---|
| 2026.07.24 | ₩4,082 | ₩4,175 | ₩4,082 | ₩4,162 | +1.97% | 3.4천 |
|---|
| 2026.07.23 | ₩4,175 | ₩4,269 | ₩4,055 | ₩4,148 | -0.64% | 7.3천 |
|---|
| 2026.07.22 | ₩4,189 | ₩4,396 | ₩4,175 | ₩4,175 | -0.32% | 6.1천 |
|---|
| 2026.07.21 | ₩4,122 | ₩4,416 | ₩4,055 | ₩4,296 | +4.22% | 2.7만 |
|---|
| 2026.07.20 | ₩4,175 | ₩4,229 | ₩4,115 | ₩4,195 | +0.48% | 7천 |
|---|
| 2026.07.17 | ₩4,041 | ₩4,229 | ₩4,041 | ₩4,215 | +4.30% | 8.9천 |
|---|
| 2026.07.16 | ₩4,115 | ₩4,122 | ₩4,055 | ₩4,102 | -0.33% | 4천 |
|---|
| 2026.07.15 | ₩4,229 | ₩4,229 | ₩4,122 | ₩4,162 | -1.58% | 3.8천 |
|---|
| 2026.07.14 | ₩4,349 | ₩4,349 | ₩4,028 | ₩4,148 | -4.62% | 9.6천 |
|---|
| 2026.07.13 | ₩4,162 | ₩4,269 | ₩4,162 | ₩4,215 | +1.29% | 4.3천 |
|---|
| 2026.07.10 | ₩4,363 | ₩4,456 | ₩4,015 | ₩4,309 | -1.23% | 2.6만 |
|---|
| 2026.07.09 | ₩4,563 | ₩4,563 | ₩4,416 | ₩4,416 | -3.23% | 3.7천 |
|---|
| 2026.07.08 | ₩4,296 | ₩4,537 | ₩4,289 | ₩4,429 | +3.12% | 2만 |
|---|
| 2026.07.07 | ₩4,416 | ₩4,550 | ₩4,376 | ₩4,419 | +0.06% | 1.8만 |
|---|
| 2026.07.06 | ₩4,389 | ₩4,523 | ₩4,229 | ₩4,416 | +0.61% | 3.5만 |
|---|
| 2026.07.02 | ₩4,871 | ₩4,871 | ₩4,496 | ₩4,523 | -7.14% | 7.3천 |
|---|
| 2026.07.01 | ₩4,831 | ₩4,965 | ₩4,831 | ₩4,884 | +1.11% | 9.1천 |
|---|
| 2026.06.30 | ₩4,858 | ₩5,132 | ₩4,834 | ₩5,085 | +4.68% | 2.5만 |
|---|
| 2026.06.29 | ₩4,858 | ₩4,858 | ₩4,590 | ₩4,777 | -1.65% | 8.9천 |
|---|
| 2026.06.26 | ₩4,670 | ₩4,905 | ₩4,550 | ₩4,871 | +4.30% | 3.3만 |
|---|
| 2026.06.25 | ₩4,423 | ₩4,550 | ₩4,296 | ₩4,429 | +0.15% | 9.8천 |
|---|
| 2026.06.24 | ₩4,684 | ₩4,684 | ₩4,389 | ₩4,416 | -5.71% | 1.2만 |
|---|
| 2026.06.23 | ₩4,684 | ₩4,710 | ₩4,563 | ₩4,624 | -1.29% | 8.6천 |
|---|
| 2026.06.22 | ₩4,938 | ₩4,938 | ₩4,710 | ₩4,727 | -4.28% | 1.9만 |
|---|
| 2026.06.18 | ₩5,045 | ₩5,085 | ₩4,777 | ₩4,791 | -5.04% | 3.4만 |
|---|
| 2026.06.17 | ₩5,132 | ₩5,313 | ₩4,998 | ₩5,058 | -1.43% | 3.8만 |
|---|
| 2026.06.16 | ₩5,206 | ₩5,286 | ₩5,018 | ₩5,119 | -1.67% | 8.1천 |
|---|
| 2026.06.15 | ₩4,925 | ₩5,460 | ₩4,831 | ₩5,286 | +7.34% | 1.7만 |
|---|
| 2026.06.12 | ₩5,099 | ₩5,112 | ₩4,783 | ₩4,911 | -3.67% | 9.3천 |
|---|
| 2026.06.11 | ₩4,938 | ₩5,085 | ₩4,684 | ₩5,085 | +2.98% | 1.1만 |
|---|
| 2026.06.10 | ₩4,704 | ₩5,152 | ₩4,704 | ₩5,032 | +6.97% | 1.3만 |
|---|
| 2026.06.09 | ₩4,871 | ₩4,978 | ₩4,737 | ₩4,978 | +2.20% | 1.5만 |
|---|
| 2026.06.08 | ₩4,710 | ₩4,951 | ₩4,590 | ₩4,951 | +5.11% | 2.5만 |
|---|
| 2026.06.05 | ₩4,563 | ₩4,967 | ₩4,376 | ₩4,603 | +0.88% | 4.1만 |
|---|
| 2026.06.04 | ₩4,537 | ₩4,724 | ₩4,429 | ₩4,684 | +3.24% | 1.7만 |
|---|
| 2026.06.03 | ₩4,563 | ₩4,670 | ₩4,429 | ₩4,429 | -2.93% | 1.9만 |
|---|
| 2026.06.02 | ₩4,951 | ₩5,005 | ₩4,617 | ₩4,684 | -5.41% | 3만 |
|---|
| 2026.06.01 | ₩5,018 | ₩5,299 | ₩4,933 | ₩5,005 | -0.27% | 2.4만 |
|---|
| 2026.05.29 | ₩4,951 | ₩5,192 | ₩4,931 | ₩5,152 | +4.05% | 1.6만 |
|---|
| 2026.05.28 | ₩4,844 | ₩4,951 | ₩4,844 | ₩4,938 | +1.93% | 1.5만 |
|---|
| 2026.05.27 | ₩4,818 | ₩5,045 | ₩4,818 | ₩4,951 | +2.78% | 1.2만 |
|---|
| 2026.05.26 | ₩5,085 | ₩5,206 | ₩4,764 | ₩4,764 | -6.32% | 2.3만 |
|---|
| 2026.05.22 | ₩5,219 | ₩5,219 | ₩5,032 | ₩5,139 | -1.54% | 9.2천 |
|---|
| 2026.05.21 | ₩5,099 | ₩5,232 | ₩4,951 | ₩5,192 | +1.84% | 1.6만 |
|---|
| 2026.05.20 | ₩5,125 | ₩5,380 | ₩5,058 | ₩5,085 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩5,246 | ₩5,487 | ₩5,045 | ₩5,192 | -1.02% | 2.8만 |
|---|
| 2026.05.18 | ₩5,447 | ₩5,620 | ₩5,165 | ₩5,206 | -4.42% | 3만 |
|---|
| 2026.05.15 | ₩5,380 | ₩5,781 | ₩5,313 | ₩5,607 | +4.23% | 4.7만 |
|---|
| 2026.05.14 | ₩5,393 | ₩5,487 | ₩5,058 | ₩5,487 | +1.74% | 2.4만 |
|---|
| 2026.05.13 | ₩5,406 | ₩5,406 | ₩5,005 | ₩5,045 | -6.68% | 1.1만 |
|---|
| 2026.05.12 | ₩5,460 | ₩5,620 | ₩5,139 | ₩5,286 | -3.19% | 2.8만 |
|---|
| 2026.05.11 | ₩4,858 | ₩5,661 | ₩4,831 | ₩5,580 | +14.88% | 8.8만 |
|---|
| 2026.05.08 | ₩4,710 | ₩4,945 | ₩4,349 | ₩4,858 | +3.13% | 1.9만 |
|---|
| 2026.05.07 | ₩4,898 | ₩4,898 | ₩4,710 | ₩4,737 | -3.28% | 2.1만 |
|---|
| 2026.05.06 | ₩5,018 | ₩5,079 | ₩4,858 | ₩5,072 | +1.07% | 2.2만 |
|---|
| 2026.05.05 | ₩4,951 | ₩5,219 | ₩4,710 | ₩4,938 | -0.27% | 9.6만 |
|---|
| 2026.05.04 | ₩4,416 | ₩4,818 | ₩4,296 | ₩4,818 | +9.09% | 20.9만 |
|---|
| 2026.05.01 | ₩4,336 | ₩4,510 | ₩4,162 | ₩4,363 | +0.62% | 2.7만 |
|---|
| 2026.04.30 | ₩4,068 | ₩4,162 | ₩3,974 | ₩4,068 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩4,483 | ₩4,577 | ₩4,068 | ₩4,108 | -8.36% | 2.6만 |
|---|
| 2026.04.28 | ₩4,938 | ₩4,938 | ₩4,416 | ₩4,470 | -9.49% | 1.8만 |
|---|
| 2026.04.27 | ₩4,951 | ₩5,025 | ₩4,684 | ₩4,824 | -2.57% | 1.3만 |
|---|
| 2026.04.24 | ₩5,286 | ₩5,380 | ₩4,728 | ₩4,852 | -8.20% | 2.6만 |
|---|
| 2026.04.23 | ₩5,259 | ₩5,500 | ₩4,617 | ₩5,380 | +2.29% | 9.8만 |
|---|
| 2026.04.22 | ₩4,269 | ₩4,617 | ₩4,041 | ₩4,617 | +8.15% | 4.5만 |
|---|
| 2026.04.21 | ₩4,416 | ₩4,416 | ₩4,162 | ₩4,256 | -3.64% | 2.9만 |
|---|
| 2026.04.20 | ₩3,948 | ₩4,416 | ₩3,814 | ₩4,148 | +5.08% | 5.4만 |
|---|
| 2026.04.17 | ₩3,961 | ₩4,146 | ₩3,881 | ₩3,948 | -0.34% | 10.2만 |
|---|
| 2026.04.16 | ₩4,015 | ₩4,015 | ₩3,881 | ₩3,921 | -2.33% | 1.7만 |
|---|
| 2026.04.15 | ₩3,881 | ₩4,015 | ₩3,881 | ₩3,921 | +1.03% | 1.9만 |
|---|
| 2026.04.14 | ₩3,988 | ₩4,015 | ₩3,854 | ₩4,015 | +0.67% | 2.6만 |
|---|
| 2026.04.13 | ₩3,908 | ₩3,948 | ₩3,827 | ₩3,921 | +0.34% | 6.8천 |
|---|
| 2026.04.10 | ₩3,794 | ₩3,921 | ₩3,774 | ₩3,871 | +2.05% | 9천 |
|---|
| 2026.04.09 | ₩3,894 | ₩3,948 | ₩3,787 | ₩3,908 | +0.34% | 1.7만 |
|---|
| 2026.04.08 | ₩3,787 | ₩3,845 | ₩3,720 | ₩3,787 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩3,867 | ₩3,867 | ₩3,613 | ₩3,667 | -5.19% | 1.7만 |
|---|
| 2026.04.06 | ₩3,760 | ₩3,921 | ₩3,722 | ₩3,801 | +1.07% | 9.8천 |
|---|
| 2026.04.02 | ₩3,680 | ₩3,787 | ₩3,541 | ₩3,720 | +1.09% | 2.4만 |
|---|
| 2026.04.01 | ₩3,803 | ₩4,015 | ₩3,707 | ₩3,720 | -2.18% | 2.4만 |
|---|
| 2026.03.31 | ₩3,854 | ₩3,974 | ₩3,801 | ₩3,841 | -0.35% | 2.5만 |
|---|
| 2026.03.30 | ₩4,082 | ₩4,134 | ₩3,814 | ₩3,894 | -4.59% | 2.1만 |
|---|
| 2026.03.27 | ₩4,001 | ₩4,015 | ₩3,854 | ₩4,015 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩3,934 | ₩4,015 | ₩3,901 | ₩4,015 | +2.04% | 6.7천 |
|---|
| 2026.03.25 | ₩4,041 | ₩4,095 | ₩3,908 | ₩3,964 | -1.92% | 1.5만 |
|---|
| 2026.03.24 | ₩3,901 | ₩4,148 | ₩3,877 | ₩4,095 | +4.97% | 1.8만 |
|---|
| 2026.03.23 | ₩3,974 | ₩4,001 | ₩3,774 | ₩3,934 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩3,841 | ₩3,894 | ₩3,841 | ₩3,890 | +1.29% | 6.9천 |
|---|
| 2026.03.19 | ₩3,814 | ₩3,894 | ₩3,760 | ₩3,874 | +1.58% | 1.1만 |
|---|
| 2026.03.18 | ₩3,894 | ₩3,961 | ₩3,861 | ₩3,867 | -0.69% | 6.5천 |
|---|
| 2026.03.17 | ₩4,148 | ₩4,148 | ₩3,906 | ₩4,028 | -2.90% | 2.4만 |
|---|
| 2026.03.16 | ₩4,095 | ₩4,095 | ₩3,894 | ₩4,055 | -0.98% | 1.5만 |
|---|
| 2026.03.13 | ₩3,974 | ₩4,011 | ₩3,787 | ₩3,934 | -1.01% | 9.8천 |
|---|
| 2026.03.12 | ₩3,988 | ₩4,148 | ₩3,814 | ₩3,841 | -3.69% | 1.8만 |
|---|
| 2026.03.11 | ₩4,041 | ₩4,061 | ₩3,888 | ₩3,988 | -1.32% | 7.2천 |
|---|
| 2026.03.10 | ₩4,001 | ₩4,215 | ₩3,948 | ₩4,028 | +0.67% | 2.6만 |
|---|
| 2026.03.09 | ₩3,760 | ₩4,086 | ₩3,736 | ₩4,086 | +8.65% | 8.1천 |
|---|
| 2026.03.06 | ₩3,867 | ₩3,950 | ₩3,818 | ₩3,908 | +1.04% | 8.5천 |
|---|
| 2026.03.05 | ₩4,055 | ₩4,122 | ₩3,814 | ₩3,974 | -1.98% | 2만 |
|---|
| 2026.03.04 | ₩3,881 | ₩4,148 | ₩3,787 | ₩4,148 | +6.90% | 5만 |
|---|
| 2026.03.03 | ₩3,988 | ₩3,988 | ₩3,774 | ₩3,948 | -1.01% | 1.4만 |
|---|
| 2026.03.02 | ₩3,921 | ₩3,934 | ₩3,801 | ₩3,921 | 0.00% | 9.8천 |
|---|
| 2026.02.27 | ₩3,881 | ₩3,934 | ₩3,758 | ₩3,827 | -1.38% | 6.9천 |
|---|
| 2026.02.26 | ₩3,908 | ₩3,961 | ₩3,774 | ₩3,961 | +1.37% | 1.5만 |
|---|
| 2026.02.25 | ₩3,908 | ₩3,946 | ₩3,760 | ₩3,934 | +0.68% | 4.4만 |
|---|
| 2026.02.24 | ₩3,693 | ₩3,861 | ₩3,693 | ₩3,801 | +2.90% | 9.1천 |
|---|
| 2026.02.23 | ₩3,720 | ₩3,881 | ₩3,680 | ₩3,787 | +1.80% | 1만 |
|---|
| 2026.02.20 | ₩3,974 | ₩3,974 | ₩3,767 | ₩3,934 | -1.01% | 1.4만 |
|---|
| 2026.02.19 | ₩3,961 | ₩4,001 | ₩3,814 | ₩3,988 | +0.68% | 1.4만 |
|---|
| 2026.02.18 | ₩3,921 | ₩3,968 | ₩3,780 | ₩3,948 | +0.68% | 1.4만 |
|---|
| 2026.02.17 | ₩3,774 | ₩3,881 | ₩3,693 | ₩3,867 | +2.48% | 1.6만 |
|---|
| 2026.02.13 | ₩3,533 | ₩3,867 | ₩3,526 | ₩3,774 | +6.82% | 1.5만 |
|---|
| 2026.02.12 | ₩3,693 | ₩3,921 | ₩3,519 | ₩3,560 | -3.62% | 3.1만 |
|---|
| 2026.02.11 | ₩4,429 | ₩4,429 | ₩3,546 | ₩3,760 | -15.11% | 4만 |
|---|
| 2026.02.10 | ₩4,537 | ₩4,537 | ₩4,210 | ₩4,322 | -4.72% | 1.7만 |
|---|
| 2026.02.09 | ₩4,470 | ₩4,901 | ₩4,148 | ₩4,483 | +0.30% | 3.4만 |
|---|
| 2026.02.06 | ₩4,135 | ₩4,630 | ₩3,960 | ₩4,523 | +9.39% | 6.5만 |
|---|
| 2026.02.05 | ₩4,777 | ₩4,811 | ₩3,854 | ₩4,095 | -14.29% | 7.5만 |
|---|
| 2026.02.04 | ₩5,073 | ₩5,125 | ₩4,697 | ₩4,965 | -2.14% | 5.8만 |
|---|
| 2026.02.03 | ₩5,058 | ₩5,192 | ₩4,684 | ₩5,072 | +0.26% | 5만 |
|---|
| 2026.02.02 | ₩5,246 | ₩5,246 | ₩4,965 | ₩5,018 | -4.34% | 3.6만 |
|---|
| 2026.01.30 | ₩5,099 | ₩5,473 | ₩4,951 | ₩5,433 | +6.56% | 6.2만 |
|---|
| 2026.01.29 | ₩5,513 | ₩5,527 | ₩5,121 | ₩5,192 | -5.83% | 5.8만 |
|---|
| 2026.01.28 | ₩5,232 | ₩5,554 | ₩5,192 | ₩5,366 | +2.56% | 3.5만 |
|---|
| 2026.01.27 | ₩5,768 | ₩5,861 | ₩5,058 | ₩5,179 | -10.21% | 6.9만 |
|---|
| 2026.01.26 | ₩5,754 | ₩5,995 | ₩5,540 | ₩5,768 | +0.23% | 3.5만 |
|---|
| 2026.01.23 | ₩5,808 | ₩6,035 | ₩5,734 | ₩5,848 | +0.69% | 2.8만 |
|---|
| 2026.01.22 | ₩5,875 | ₩6,015 | ₩5,687 | ₩5,781 | -1.59% | 4.2만 |
|---|
| 2026.01.21 | ₩5,902 | ₩6,102 | ₩5,620 | ₩5,788 | -1.93% | 7.1만 |
|---|
| 2026.01.20 | ₩6,089 | ₩6,290 | ₩5,955 | ₩6,142 | +0.88% | 3.8만 |
|---|
| 2026.01.16 | ₩6,156 | ₩6,423 | ₩5,947 | ₩6,283 | +2.07% | 5.4만 |
|---|
| 2026.01.15 | ₩6,316 | ₩6,391 | ₩6,022 | ₩6,075 | -3.81% | 4.2만 |
|---|
| 2026.01.14 | ₩6,530 | ₩6,892 | ₩6,290 | ₩6,290 | -3.69% | 6.6만 |
|---|
| 2026.01.13 | ₩7,093 | ₩7,093 | ₩6,158 | ₩6,423 | -9.43% | 16.3만 |
|---|
| 2026.01.12 | ₩5,861 | ₩7,213 | ₩5,821 | ₩7,039 | +20.09% | 16.7만 |
|---|
| 2026.01.09 | ₩5,620 | ₩5,995 | ₩5,512 | ₩5,815 | +3.45% | 6.9만 |
|---|
| 2026.01.08 | ₩5,433 | ₩5,701 | ₩5,219 | ₩5,554 | +2.22% | 4.9만 |
|---|
| 2026.01.07 | ₩5,527 | ₩5,634 | ₩5,393 | ₩5,500 | -0.48% | 3.3만 |
|---|
| 2026.01.06 | ₩5,406 | ₩5,567 | ₩5,219 | ₩5,406 | 0.00% | 6만 |
|---|
| 2026.01.05 | ₩5,152 | ₩5,955 | ₩5,152 | ₩5,500 | +6.75% | 27.3만 |
|---|
| 2026.01.02 | ₩4,563 | ₩5,085 | ₩4,416 | ₩4,938 | +8.21% | 14.2만 |
|---|
| 2025.12.31 | ₩4,898 | ₩4,951 | ₩4,470 | ₩4,563 | -6.83% | 15.7만 |
|---|
| 2025.12.30 | ₩4,710 | ₩5,164 | ₩4,349 | ₩5,058 | +7.39% | 17.9만 |
|---|
| 2025.12.29 | ₩4,496 | ₩4,684 | ₩4,389 | ₩4,403 | -2.08% | 11.1만 |
|---|
| 2025.12.26 | ₩5,018 | ₩5,018 | ₩4,456 | ₩4,523 | -9.87% | 11.9만 |
|---|
| 2025.12.24 | ₩5,125 | ₩5,267 | ₩4,783 | ₩5,018 | -2.09% | 12.3만 |
|---|
| 2025.12.23 | ₩5,902 | ₩5,915 | ₩5,219 | ₩5,366 | -9.07% | 19.6만 |
|---|
| 2025.12.22 | ₩6,383 | ₩6,581 | ₩5,554 | ₩6,156 | -3.56% | 24.1만 |
|---|
| 2025.12.19 | ₩6,236 | ₩6,758 | ₩6,236 | ₩6,383 | +2.36% | 18.7만 |
|---|
| 2025.12.18 | ₩6,624 | ₩9,086 | ₩6,303 | ₩6,490 | -2.02% | 156.9만 |
|---|
| 2025.12.17 | ₩7,240 | ₩7,802 | ₩6,062 | ₩6,544 | -9.61% | 34.2만 |
|---|
| 2025.12.16 | ₩7,400 | ₩8,163 | ₩6,825 | ₩7,668 | +3.62% | 24.2만 |
|---|
| 2025.12.15 | ₩7,895 | ₩8,953 | ₩6,704 | ₩7,574 | -4.07% | 49.5만 |
|---|
| 2025.12.12 | ₩37,082 | ₩38,326 | ₩8,350 | ₩9,194 | -75.21% | 207.1만 |
|---|
| 2025.12.11 | ₩40,757 | ₩41,913 | ₩35,265 | ₩41,046 | +0.71% | 3.9만 |
|---|
| 2025.12.10 | ₩52,608 | ₩53,475 | ₩43,936 | ₩44,225 | -15.93% | 2.8만 |
|---|
| 2025.12.09 | ₩47,694 | ₩56,944 | ₩46,249 | ₩54,342 | +13.94% | 5.8만 |
|---|
| 2025.12.08 | ₩52,319 | ₩52,319 | ₩47,116 | ₩47,694 | -8.84% | 1.1만 |
|---|
| 2025.12.05 | ₩55,787 | ₩56,944 | ₩49,428 | ₩52,030 | -6.74% | 1.4만 |
|---|
| 2025.12.04 | ₩57,811 | ₩57,811 | ₩54,053 | ₩55,498 | -4.00% | 1.4만 |
|---|
| 2025.12.03 | ₩60,701 | ₩61,568 | ₩56,365 | ₩58,678 | -3.33% | 7.2천 |
|---|
| 2025.12.02 | ₩62,146 | ₩64,459 | ₩59,256 | ₩61,279 | -1.40% | 6.4천 |
|---|
| 2025.12.01 | ₩63,592 | ₩64,170 | ₩57,811 | ₩60,701 | -4.55% | 1.1만 |
|---|
| 2025.11.28 | ₩76,310 | ₩76,310 | ₩66,482 | ₩66,482 | -12.88% | 7.4천 |
|---|
| 2025.11.26 | ₩66,482 | ₩77,177 | ₩65,037 | ₩70,240 | +5.65% | 1.5만 |
|---|
| 2025.11.25 | ₩70,818 | ₩70,818 | ₩63,303 | ₩65,904 | -6.94% | 5.7천 |
|---|
| 2025.11.24 | ₩63,592 | ₩76,599 | ₩62,436 | ₩71,974 | +13.18% | 6.8천 |
|---|
| 2025.11.21 | ₩66,482 | ₩69,373 | ₩61,279 | ₩64,170 | -3.48% | 6.2천 |
|---|
| 2025.11.20 | ₩72,263 | ₩74,865 | ₩64,170 | ₩66,771 | -7.60% | 7.1천 |
|---|
| 2025.11.19 | ₩69,084 | ₩75,154 | ₩66,771 | ₩67,638 | -2.09% | 5.2천 |
|---|
| 2025.11.18 | ₩66,482 | ₩73,130 | ₩66,482 | ₩69,951 | +5.22% | 7.1천 |
|---|
| 2025.11.17 | ₩78,044 | ₩78,044 | ₩69,662 | ₩69,951 | -10.37% | 5.9천 |
|---|
| 2025.11.14 | ₩78,044 | ₩82,958 | ₩76,599 | ₩76,888 | -1.48% | 5.5천 |
|---|
| 2025.11.13 | ₩91,630 | ₩94,231 | ₩79,490 | ₩79,490 | -13.25% | 8천 |
|---|
| 2025.11.12 | ₩89,896 | ₩93,653 | ₩87,583 | ₩93,075 | +3.54% | 7.6천 |
|---|
| 2025.11.11 | ₩93,942 | ₩93,942 | ₩86,716 | ₩86,716 | -7.69% | 4.3천 |
|---|
| 2025.11.10 | ₩98,278 | ₩102,614 | ₩93,075 | ₩97,122 | -1.18% | 5.6천 |
|---|
| 2025.11.07 | ₩89,607 | ₩99,434 | ₩81,802 | ₩97,700 | +9.03% | 1.1만 |
|---|
| 2025.11.06 | ₩106,950 | ₩108,684 | ₩90,474 | ₩91,341 | -14.59% | 5.7천 |
|---|
| 2025.11.05 | ₩92,497 | ₩104,059 | ₩92,497 | ₩101,169 | +9.37% | 7.1천 |
|---|
| 2025.11.04 | ₩95,099 | ₩97,700 | ₩88,450 | ₩93,075 | -2.13% | 7.3천 |
|---|
| 2025.11.03 | ₩109,262 | ₩111,286 | ₩98,567 | ₩101,169 | -7.41% | 1.1만 |
|---|
| 2025.10.31 | ₩103,770 | ₩109,840 | ₩98,278 | ₩106,661 | +2.79% | 1.3만 |
|---|
| 2025.10.30 | ₩115,910 | ₩117,067 | ₩101,169 | ₩103,770 | -10.47% | 1.2만 |
|---|
| 2025.10.29 | ₩129,785 | ₩129,785 | ₩111,286 | ₩113,598 | -12.47% | 1.9만 |
|---|
| 2025.10.28 | ₩143,081 | ₩154,644 | ₩133,543 | ₩133,543 | -6.67% | 1.9만 |
|---|
| 2025.10.27 | ₩139,035 | ₩150,019 | ₩130,074 | ₩130,941 | -5.82% | 1.3만 |
|---|
| 2025.10.24 | ₩135,855 | ₩141,058 | ₩130,074 | ₩135,277 | -0.43% | 1만 |
|---|
| 2025.10.23 | ₩122,848 | ₩141,925 | ₩117,934 | ₩137,011 | +11.53% | 1.2만 |
|---|
| 2025.10.22 | ₩138,457 | ₩141,347 | ₩126,316 | ₩131,519 | -5.01% | 1.1만 |
|---|
| 2025.10.21 | ₩145,394 | ₩154,065 | ₩136,722 | ₩140,191 | -3.58% | 1.7만 |
|---|
| 2025.10.20 | ₩138,746 | ₩170,541 | ₩137,011 | ₩164,471 | +18.54% | 1.1만 |
|---|
| 2025.10.17 | ₩141,636 | ₩148,862 | ₩132,965 | ₩135,566 | -4.29% | 9.7천 |
|---|
| 2025.10.16 | ₩172,854 | ₩173,143 | ₩140,480 | ₩141,925 | -17.89% | 1.7만 |
|---|
| 2025.10.15 | ₩183,838 | ₩187,885 | ₩169,963 | ₩173,432 | -5.66% | 1.8만 |
|---|
| 2025.10.14 | ₩168,518 | ₩184,994 | ₩159,557 | ₩176,323 | +4.63% | 2.4만 |
|---|
| 2025.10.13 | ₩167,940 | ₩187,885 | ₩150,597 | ₩179,791 | +7.06% | 2.6만 |
|---|
| 2025.10.10 | ₩179,213 | ₩196,556 | ₩154,065 | ₩159,557 | -10.97% | 3.1만 |
|---|