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 | ₩2,851 | ₩2,945 | ₩2,771 | ₩2,811 | -1.41% | 9.5천 |
| 2026.10.08 | ₩2,891 | ₩3,065 | ₩2,730 | ₩2,771 | -4.17% | 1.5만 |
| 2026.10.07 | ₩3,065 | ₩3,065 | ₩2,878 | ₩2,971 | -3.06% | 1만 |
| 2026.10.06 | ₩2,998 | ₩3,079 | ₩2,905 | ₩2,905 | -3.12% | 1.3만 |
| 2026.10.05 | ₩2,945 | ₩3,202 | ₩2,945 | ₩3,065 | +4.09% | 1.3만 |
| 2026.10.02 | ₩2,998 | ₩3,045 | ₩2,918 | ₩3,012 | +0.45% | 9.8천 |
| 2026.10.01 | ₩2,958 | ₩3,087 | ₩2,918 | ₩3,012 | +1.81% | 7.6천 |
| 2026.09.30 | ₩2,971 | ₩3,092 | ₩2,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,038 |
| +2.25% |
| 6.8천 |
| 2026.09.29 | ₩3,012 | ₩3,266 | ₩2,891 | ₩2,931 | -2.67% | 5.8만 |
|---|
| 2026.09.28 | ₩3,079 | ₩3,143 | ₩2,998 | ₩3,025 | -1.74% | 8.2천 |
|---|
| 2026.09.25 | ₩3,239 | ₩3,239 | ₩3,065 | ₩3,132 | -3.31% | 6.7천 |
|---|
| 2026.09.24 | ₩3,306 | ₩3,427 | ₩2,878 | ₩3,283 | -0.69% | 3.6만 |
|---|
| 2026.09.23 | ₩3,413 | ₩3,574 | ₩3,306 | ₩3,319 | -2.75% | 1.4만 |
|---|
| 2026.09.22 | ₩3,467 | ₩3,721 | ₩3,293 | ₩3,480 | +0.39% | 7.5만 |
|---|
| 2026.09.21 | ₩3,681 | ₩3,855 | ₩3,226 | ₩3,493 | -5.09% | 8.2만 |
|---|
| 2026.09.18 | ₩3,748 | ₩3,748 | ₩3,681 | ₩3,681 | -1.79% | 3.2천 |
|---|
| 2026.09.17 | ₩3,828 | ₩3,855 | ₩3,627 | ₩3,694 | -3.50% | 1.2만 |
|---|
| 2026.09.16 | ₩3,761 | ₩3,867 | ₩3,748 | ₩3,748 | -0.36% | 1.6천 |
|---|
| 2026.09.15 | ₩3,748 | ₩3,768 | ₩3,748 | ₩3,748 | 0.00% | 7.6천 |
|---|
| 2026.09.14 | ₩3,856 | ₩3,882 | ₩3,783 | ₩3,783 | -1.91% | 1.3만 |
|---|
| 2026.09.11 | ₩3,895 | ₩3,922 | ₩3,855 | ₩3,922 | +0.69% | 7.4천 |
|---|
| 2026.09.10 | ₩3,815 | ₩4,082 | ₩3,815 | ₩3,875 | +1.58% | 9천 |
|---|
| 2026.09.09 | ₩4,015 | ₩4,017 | ₩3,882 | ₩3,922 | -2.33% | 4.6천 |
|---|
| 2026.09.08 | ₩3,895 | ₩4,002 | ₩3,882 | ₩4,002 | +2.75% | 9.2천 |
|---|
| 2026.09.04 | ₩3,935 | ₩4,053 | ₩3,895 | ₩3,895 | -1.02% | 2.9천 |
|---|
| 2026.09.03 | ₩4,037 | ₩4,149 | ₩3,868 | ₩3,955 | -2.02% | 7천 |
|---|
| 2026.09.02 | ₩3,955 | ₩3,955 | ₩3,868 | ₩3,935 | -0.51% | 3.9천 |
|---|
| 2026.09.01 | ₩3,855 | ₩3,989 | ₩3,828 | ₩3,949 | +2.43% | 1.1만 |
|---|
| 2026.08.31 | ₩3,828 | ₩3,989 | ₩3,828 | ₩3,902 | +1.92% | 8천 |
|---|
| 2026.08.28 | ₩3,949 | ₩3,949 | ₩3,841 | ₩3,841 | -2.71% | 1만 |
|---|
| 2026.08.27 | ₩4,149 | ₩4,283 | ₩3,989 | ₩3,989 | -3.87% | 1.8만 |
|---|
| 2026.08.26 | ₩4,002 | ₩4,015 | ₩3,935 | ₩4,015 | +0.33% | 3.6천 |
|---|
| 2026.08.25 | ₩4,056 | ₩4,056 | ₩3,882 | ₩3,935 | -2.97% | 6.4천 |
|---|
| 2026.08.24 | ₩4,136 | ₩4,149 | ₩3,975 | ₩3,975 | -3.88% | 1.5만 |
|---|
| 2026.08.21 | ₩3,989 | ₩4,323 | ₩3,989 | ₩4,069 | +2.01% | 2.3만 |
|---|
| 2026.08.20 | ₩3,962 | ₩4,236 | ₩3,923 | ₩3,989 | +0.68% | 2.1만 |
|---|
| 2026.08.19 | ₩3,815 | ₩4,176 | ₩3,815 | ₩3,922 | +2.81% | 6.5만 |
|---|
| 2026.08.18 | ₩3,870 | ₩3,870 | ₩3,803 | ₩3,815 | -1.42% | 3.3천 |
|---|
| 2026.08.17 | ₩3,855 | ₩3,902 | ₩3,828 | ₩3,848 | -0.17% | 7.7천 |
|---|
| 2026.08.14 | ₩3,788 | ₩3,908 | ₩3,788 | ₩3,855 | +1.77% | 8.1천 |
|---|
| 2026.08.13 | ₩3,815 | ₩3,882 | ₩3,769 | ₩3,868 | +1.40% | 2.6만 |
|---|
| 2026.08.12 | ₩3,895 | ₩3,895 | ₩3,734 | ₩3,841 | -1.37% | 5.2만 |
|---|
| 2026.08.11 | ₩3,788 | ₩3,895 | ₩3,761 | ₩3,868 | +2.12% | 2.2만 |
|---|
| 2026.08.10 | ₩3,855 | ₩3,908 | ₩3,721 | ₩3,895 | +1.04% | 3.5천 |
|---|
| 2026.08.07 | ₩3,882 | ₩3,882 | ₩3,748 | ₩3,851 | -0.79% | 5.9천 |
|---|
| 2026.08.06 | ₩3,815 | ₩3,908 | ₩3,775 | ₩3,788 | -0.70% | 4.5천 |
|---|
| 2026.08.05 | ₩3,801 | ₩3,855 | ₩3,788 | ₩3,788 | -0.35% | 5.1천 |
|---|
| 2026.08.04 | ₩3,922 | ₩3,989 | ₩3,848 | ₩3,868 | -1.37% | 7.3천 |
|---|
| 2026.08.03 | ₩4,082 | ₩4,203 | ₩3,775 | ₩3,895 | -4.59% | 8.9천 |
|---|
| 2026.07.31 | ₩3,868 | ₩3,868 | ₩3,748 | ₩3,828 | -1.04% | 7.3천 |
|---|
| 2026.07.30 | ₩3,748 | ₩3,975 | ₩3,694 | ₩3,895 | +3.93% | 1.8만 |
|---|
| 2026.07.29 | ₩3,734 | ₩3,815 | ₩3,734 | ₩3,775 | +1.08% | 1.5만 |
|---|
| 2026.07.28 | ₩3,922 | ₩4,094 | ₩3,815 | ₩3,855 | -1.71% | 7.1천 |
|---|
| 2026.07.27 | ₩4,149 | ₩4,149 | ₩3,761 | ₩3,882 | -6.45% | 2만 |
|---|
| 2026.07.24 | ₩4,082 | ₩4,176 | ₩4,082 | ₩4,163 | +1.97% | 3.4천 |
|---|
| 2026.07.23 | ₩4,176 | ₩4,270 | ₩4,056 | ₩4,149 | -0.64% | 7.3천 |
|---|
| 2026.07.22 | ₩4,189 | ₩4,397 | ₩4,176 | ₩4,176 | -0.32% | 6.1천 |
|---|
| 2026.07.21 | ₩4,123 | ₩4,417 | ₩4,056 | ₩4,297 | +4.22% | 2.7만 |
|---|
| 2026.07.20 | ₩4,176 | ₩4,230 | ₩4,116 | ₩4,196 | +0.48% | 7천 |
|---|
| 2026.07.17 | ₩4,042 | ₩4,230 | ₩4,042 | ₩4,216 | +4.30% | 8.9천 |
|---|
| 2026.07.16 | ₩4,116 | ₩4,123 | ₩4,056 | ₩4,102 | -0.33% | 4천 |
|---|
| 2026.07.15 | ₩4,230 | ₩4,230 | ₩4,123 | ₩4,163 | -1.58% | 3.8천 |
|---|
| 2026.07.14 | ₩4,350 | ₩4,350 | ₩4,029 | ₩4,149 | -4.62% | 9.6천 |
|---|
| 2026.07.13 | ₩4,163 | ₩4,270 | ₩4,163 | ₩4,216 | +1.29% | 4.3천 |
|---|
| 2026.07.10 | ₩4,363 | ₩4,457 | ₩4,015 | ₩4,310 | -1.23% | 2.6만 |
|---|
| 2026.07.09 | ₩4,564 | ₩4,564 | ₩4,417 | ₩4,417 | -3.23% | 3.7천 |
|---|
| 2026.07.08 | ₩4,297 | ₩4,537 | ₩4,290 | ₩4,430 | +3.12% | 2만 |
|---|
| 2026.07.07 | ₩4,417 | ₩4,551 | ₩4,377 | ₩4,420 | +0.06% | 1.8만 |
|---|
| 2026.07.06 | ₩4,390 | ₩4,524 | ₩4,230 | ₩4,417 | +0.61% | 3.5만 |
|---|
| 2026.07.02 | ₩4,872 | ₩4,872 | ₩4,497 | ₩4,524 | -7.14% | 7.3천 |
|---|
| 2026.07.01 | ₩4,832 | ₩4,966 | ₩4,832 | ₩4,885 | +1.11% | 9.1천 |
|---|
| 2026.06.30 | ₩4,859 | ₩5,133 | ₩4,835 | ₩5,086 | +4.68% | 2.5만 |
|---|
| 2026.06.29 | ₩4,859 | ₩4,859 | ₩4,591 | ₩4,778 | -1.65% | 8.9천 |
|---|
| 2026.06.26 | ₩4,671 | ₩4,906 | ₩4,551 | ₩4,872 | +4.30% | 3.3만 |
|---|
| 2026.06.25 | ₩4,424 | ₩4,551 | ₩4,297 | ₩4,430 | +0.15% | 9.8천 |
|---|
| 2026.06.24 | ₩4,685 | ₩4,685 | ₩4,390 | ₩4,417 | -5.71% | 1.2만 |
|---|
| 2026.06.23 | ₩4,685 | ₩4,711 | ₩4,564 | ₩4,624 | -1.29% | 8.6천 |
|---|
| 2026.06.22 | ₩4,939 | ₩4,939 | ₩4,711 | ₩4,728 | -4.28% | 1.9만 |
|---|
| 2026.06.18 | ₩5,046 | ₩5,086 | ₩4,778 | ₩4,792 | -5.04% | 3.4만 |
|---|
| 2026.06.17 | ₩5,133 | ₩5,314 | ₩4,999 | ₩5,059 | -1.43% | 3.8만 |
|---|
| 2026.06.16 | ₩5,207 | ₩5,287 | ₩5,019 | ₩5,120 | -1.67% | 8.1천 |
|---|
| 2026.06.15 | ₩4,926 | ₩5,461 | ₩4,832 | ₩5,287 | +7.34% | 1.7만 |
|---|
| 2026.06.12 | ₩5,100 | ₩5,113 | ₩4,784 | ₩4,912 | -3.67% | 9.3천 |
|---|
| 2026.06.11 | ₩4,939 | ₩5,086 | ₩4,685 | ₩5,086 | +2.98% | 1.1만 |
|---|
| 2026.06.10 | ₩4,705 | ₩5,153 | ₩4,705 | ₩5,033 | +6.97% | 1.3만 |
|---|
| 2026.06.09 | ₩4,872 | ₩4,979 | ₩4,738 | ₩4,979 | +2.20% | 1.5만 |
|---|
| 2026.06.08 | ₩4,711 | ₩4,952 | ₩4,591 | ₩4,952 | +5.11% | 2.5만 |
|---|
| 2026.06.05 | ₩4,564 | ₩4,968 | ₩4,377 | ₩4,604 | +0.88% | 4.1만 |
|---|
| 2026.06.04 | ₩4,537 | ₩4,725 | ₩4,430 | ₩4,685 | +3.24% | 1.7만 |
|---|
| 2026.06.03 | ₩4,564 | ₩4,671 | ₩4,430 | ₩4,430 | -2.93% | 1.9만 |
|---|
| 2026.06.02 | ₩4,952 | ₩5,006 | ₩4,618 | ₩4,685 | -5.41% | 3만 |
|---|
| 2026.06.01 | ₩5,019 | ₩5,300 | ₩4,934 | ₩5,006 | -0.27% | 2.4만 |
|---|
| 2026.05.29 | ₩4,952 | ₩5,193 | ₩4,932 | ₩5,153 | +4.05% | 1.6만 |
|---|
| 2026.05.28 | ₩4,845 | ₩4,952 | ₩4,845 | ₩4,939 | +1.93% | 1.5만 |
|---|
| 2026.05.27 | ₩4,819 | ₩5,046 | ₩4,819 | ₩4,952 | +2.78% | 1.2만 |
|---|
| 2026.05.26 | ₩5,086 | ₩5,207 | ₩4,765 | ₩4,765 | -6.32% | 2.3만 |
|---|
| 2026.05.22 | ₩5,220 | ₩5,220 | ₩5,033 | ₩5,140 | -1.54% | 9.2천 |
|---|
| 2026.05.21 | ₩5,100 | ₩5,233 | ₩4,952 | ₩5,193 | +1.84% | 1.6만 |
|---|
| 2026.05.20 | ₩5,126 | ₩5,381 | ₩5,059 | ₩5,086 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩5,247 | ₩5,488 | ₩5,046 | ₩5,193 | -1.02% | 2.8만 |
|---|
| 2026.05.18 | ₩5,448 | ₩5,622 | ₩5,167 | ₩5,207 | -4.42% | 3만 |
|---|
| 2026.05.15 | ₩5,381 | ₩5,782 | ₩5,314 | ₩5,608 | +4.23% | 4.7만 |
|---|
| 2026.05.14 | ₩5,394 | ₩5,488 | ₩5,059 | ₩5,488 | +1.74% | 2.4만 |
|---|
| 2026.05.13 | ₩5,407 | ₩5,407 | ₩5,006 | ₩5,046 | -6.68% | 1.1만 |
|---|
| 2026.05.12 | ₩5,461 | ₩5,622 | ₩5,140 | ₩5,287 | -3.19% | 2.8만 |
|---|
| 2026.05.11 | ₩4,859 | ₩5,662 | ₩4,832 | ₩5,581 | +14.88% | 8.8만 |
|---|
| 2026.05.08 | ₩4,711 | ₩4,946 | ₩4,350 | ₩4,859 | +3.13% | 1.9만 |
|---|
| 2026.05.07 | ₩4,899 | ₩4,899 | ₩4,711 | ₩4,738 | -3.28% | 2.1만 |
|---|
| 2026.05.06 | ₩5,019 | ₩5,080 | ₩4,859 | ₩5,073 | +1.07% | 2.2만 |
|---|
| 2026.05.05 | ₩4,952 | ₩5,220 | ₩4,711 | ₩4,939 | -0.27% | 9.6만 |
|---|
| 2026.05.04 | ₩4,417 | ₩4,819 | ₩4,297 | ₩4,819 | +9.09% | 20.9만 |
|---|
| 2026.05.01 | ₩4,337 | ₩4,511 | ₩4,163 | ₩4,363 | +0.62% | 2.7만 |
|---|
| 2026.04.30 | ₩4,069 | ₩4,163 | ₩3,975 | ₩4,069 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩4,484 | ₩4,578 | ₩4,069 | ₩4,109 | -8.36% | 2.6만 |
|---|
| 2026.04.28 | ₩4,939 | ₩4,939 | ₩4,417 | ₩4,471 | -9.49% | 1.8만 |
|---|
| 2026.04.27 | ₩4,952 | ₩5,026 | ₩4,685 | ₩4,825 | -2.57% | 1.3만 |
|---|
| 2026.04.24 | ₩5,287 | ₩5,381 | ₩4,729 | ₩4,853 | -8.20% | 2.6만 |
|---|
| 2026.04.23 | ₩5,260 | ₩5,501 | ₩4,618 | ₩5,381 | +2.29% | 9.8만 |
|---|
| 2026.04.22 | ₩4,270 | ₩4,618 | ₩4,042 | ₩4,618 | +8.15% | 4.5만 |
|---|
| 2026.04.21 | ₩4,417 | ₩4,417 | ₩4,163 | ₩4,256 | -3.64% | 2.9만 |
|---|
| 2026.04.20 | ₩3,949 | ₩4,417 | ₩3,815 | ₩4,149 | +5.08% | 5.4만 |
|---|
| 2026.04.17 | ₩3,962 | ₩4,147 | ₩3,882 | ₩3,949 | -0.34% | 10.2만 |
|---|
| 2026.04.16 | ₩4,015 | ₩4,015 | ₩3,882 | ₩3,922 | -2.33% | 1.7만 |
|---|
| 2026.04.15 | ₩3,882 | ₩4,015 | ₩3,882 | ₩3,922 | +1.03% | 1.9만 |
|---|
| 2026.04.14 | ₩3,989 | ₩4,015 | ₩3,855 | ₩4,015 | +0.67% | 2.6만 |
|---|
| 2026.04.13 | ₩3,908 | ₩3,949 | ₩3,828 | ₩3,922 | +0.34% | 6.8천 |
|---|
| 2026.04.10 | ₩3,795 | ₩3,922 | ₩3,775 | ₩3,872 | +2.05% | 9천 |
|---|
| 2026.04.09 | ₩3,895 | ₩3,949 | ₩3,788 | ₩3,908 | +0.34% | 1.7만 |
|---|
| 2026.04.08 | ₩3,788 | ₩3,845 | ₩3,721 | ₩3,788 | 0.00% | 2.1만 |
|---|
| 2026.04.07 | ₩3,868 | ₩3,868 | ₩3,614 | ₩3,667 | -5.19% | 1.7만 |
|---|
| 2026.04.06 | ₩3,761 | ₩3,922 | ₩3,722 | ₩3,801 | +1.07% | 9.8천 |
|---|
| 2026.04.02 | ₩3,681 | ₩3,788 | ₩3,542 | ₩3,721 | +1.09% | 2.4만 |
|---|
| 2026.04.01 | ₩3,804 | ₩4,015 | ₩3,708 | ₩3,721 | -2.18% | 2.4만 |
|---|
| 2026.03.31 | ₩3,855 | ₩3,975 | ₩3,801 | ₩3,841 | -0.35% | 2.5만 |
|---|
| 2026.03.30 | ₩4,082 | ₩4,135 | ₩3,815 | ₩3,895 | -4.59% | 2.1만 |
|---|
| 2026.03.27 | ₩4,002 | ₩4,015 | ₩3,855 | ₩4,015 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩3,935 | ₩4,015 | ₩3,902 | ₩4,015 | +2.04% | 6.7천 |
|---|
| 2026.03.25 | ₩4,042 | ₩4,096 | ₩3,908 | ₩3,965 | -1.92% | 1.5만 |
|---|
| 2026.03.24 | ₩3,902 | ₩4,149 | ₩3,878 | ₩4,096 | +4.97% | 1.8만 |
|---|
| 2026.03.23 | ₩3,975 | ₩4,002 | ₩3,775 | ₩3,935 | -1.01% | 1.2만 |
|---|
| 2026.03.20 | ₩3,841 | ₩3,895 | ₩3,841 | ₩3,891 | +1.29% | 6.9천 |
|---|
| 2026.03.19 | ₩3,815 | ₩3,895 | ₩3,761 | ₩3,875 | +1.58% | 1.1만 |
|---|
| 2026.03.18 | ₩3,895 | ₩3,962 | ₩3,862 | ₩3,868 | -0.69% | 6.5천 |
|---|
| 2026.03.17 | ₩4,149 | ₩4,149 | ₩3,907 | ₩4,029 | -2.90% | 2.4만 |
|---|
| 2026.03.16 | ₩4,096 | ₩4,096 | ₩3,895 | ₩4,056 | -0.98% | 1.5만 |
|---|
| 2026.03.13 | ₩3,975 | ₩4,011 | ₩3,788 | ₩3,935 | -1.01% | 9.8천 |
|---|
| 2026.03.12 | ₩3,989 | ₩4,149 | ₩3,815 | ₩3,841 | -3.69% | 1.8만 |
|---|
| 2026.03.11 | ₩4,042 | ₩4,062 | ₩3,888 | ₩3,989 | -1.32% | 7.2천 |
|---|
| 2026.03.10 | ₩4,002 | ₩4,216 | ₩3,949 | ₩4,029 | +0.67% | 2.6만 |
|---|
| 2026.03.09 | ₩3,761 | ₩4,086 | ₩3,737 | ₩4,086 | +8.65% | 8.1천 |
|---|
| 2026.03.06 | ₩3,868 | ₩3,951 | ₩3,819 | ₩3,908 | +1.04% | 8.5천 |
|---|
| 2026.03.05 | ₩4,056 | ₩4,123 | ₩3,815 | ₩3,975 | -1.98% | 2만 |
|---|
| 2026.03.04 | ₩3,882 | ₩4,149 | ₩3,788 | ₩4,149 | +6.90% | 5만 |
|---|
| 2026.03.03 | ₩3,989 | ₩3,989 | ₩3,775 | ₩3,949 | -1.01% | 1.4만 |
|---|
| 2026.03.02 | ₩3,922 | ₩3,935 | ₩3,801 | ₩3,922 | 0.00% | 9.8천 |
|---|
| 2026.02.27 | ₩3,882 | ₩3,935 | ₩3,758 | ₩3,828 | -1.38% | 6.9천 |
|---|
| 2026.02.26 | ₩3,908 | ₩3,962 | ₩3,775 | ₩3,962 | +1.37% | 1.5만 |
|---|
| 2026.02.25 | ₩3,908 | ₩3,947 | ₩3,761 | ₩3,935 | +0.68% | 4.4만 |
|---|
| 2026.02.24 | ₩3,694 | ₩3,862 | ₩3,694 | ₩3,801 | +2.90% | 9.1천 |
|---|
| 2026.02.23 | ₩3,721 | ₩3,882 | ₩3,681 | ₩3,788 | +1.80% | 1만 |
|---|
| 2026.02.20 | ₩3,975 | ₩3,975 | ₩3,768 | ₩3,935 | -1.01% | 1.4만 |
|---|
| 2026.02.19 | ₩3,962 | ₩4,002 | ₩3,815 | ₩3,989 | +0.68% | 1.4만 |
|---|
| 2026.02.18 | ₩3,922 | ₩3,969 | ₩3,781 | ₩3,949 | +0.68% | 1.4만 |
|---|
| 2026.02.17 | ₩3,775 | ₩3,882 | ₩3,694 | ₩3,868 | +2.48% | 1.6만 |
|---|
| 2026.02.13 | ₩3,534 | ₩3,868 | ₩3,527 | ₩3,775 | +6.82% | 1.5만 |
|---|
| 2026.02.12 | ₩3,694 | ₩3,922 | ₩3,520 | ₩3,560 | -3.62% | 3.1만 |
|---|
| 2026.02.11 | ₩4,430 | ₩4,430 | ₩3,547 | ₩3,761 | -15.11% | 4만 |
|---|
| 2026.02.10 | ₩4,537 | ₩4,537 | ₩4,211 | ₩4,323 | -4.72% | 1.7만 |
|---|
| 2026.02.09 | ₩4,471 | ₩4,902 | ₩4,149 | ₩4,484 | +0.30% | 3.4만 |
|---|
| 2026.02.06 | ₩4,136 | ₩4,631 | ₩3,961 | ₩4,524 | +9.39% | 6.5만 |
|---|
| 2026.02.05 | ₩4,778 | ₩4,812 | ₩3,855 | ₩4,096 | -14.29% | 7.5만 |
|---|
| 2026.02.04 | ₩5,074 | ₩5,126 | ₩4,698 | ₩4,966 | -2.14% | 5.8만 |
|---|
| 2026.02.03 | ₩5,059 | ₩5,193 | ₩4,685 | ₩5,073 | +0.26% | 5만 |
|---|
| 2026.02.02 | ₩5,247 | ₩5,247 | ₩4,966 | ₩5,019 | -4.34% | 3.6만 |
|---|
| 2026.01.30 | ₩5,100 | ₩5,474 | ₩4,952 | ₩5,434 | +6.56% | 6.2만 |
|---|
| 2026.01.29 | ₩5,515 | ₩5,528 | ₩5,122 | ₩5,193 | -5.83% | 5.8만 |
|---|
| 2026.01.28 | ₩5,233 | ₩5,555 | ₩5,193 | ₩5,367 | +2.56% | 3.5만 |
|---|
| 2026.01.27 | ₩5,769 | ₩5,863 | ₩5,059 | ₩5,180 | -10.21% | 6.9만 |
|---|
| 2026.01.26 | ₩5,755 | ₩5,996 | ₩5,541 | ₩5,769 | +0.23% | 3.5만 |
|---|
| 2026.01.23 | ₩5,809 | ₩6,037 | ₩5,735 | ₩5,849 | +0.69% | 2.8만 |
|---|
| 2026.01.22 | ₩5,876 | ₩6,016 | ₩5,689 | ₩5,782 | -1.59% | 4.2만 |
|---|
| 2026.01.21 | ₩5,903 | ₩6,103 | ₩5,622 | ₩5,789 | -1.93% | 7.1만 |
|---|
| 2026.01.20 | ₩6,090 | ₩6,291 | ₩5,956 | ₩6,144 | +0.88% | 3.8만 |
|---|
| 2026.01.16 | ₩6,157 | ₩6,425 | ₩5,948 | ₩6,284 | +2.07% | 5.4만 |
|---|
| 2026.01.15 | ₩6,318 | ₩6,393 | ₩6,023 | ₩6,077 | -3.81% | 4.2만 |
|---|
| 2026.01.14 | ₩6,532 | ₩6,893 | ₩6,291 | ₩6,291 | -3.69% | 6.6만 |
|---|
| 2026.01.13 | ₩7,094 | ₩7,094 | ₩6,160 | ₩6,425 | -9.43% | 16.3만 |
|---|
| 2026.01.12 | ₩5,863 | ₩7,214 | ₩5,822 | ₩7,040 | +20.09% | 16.7만 |
|---|
| 2026.01.09 | ₩5,622 | ₩5,996 | ₩5,513 | ₩5,816 | +3.45% | 6.9만 |
|---|
| 2026.01.08 | ₩5,434 | ₩5,702 | ₩5,220 | ₩5,555 | +2.22% | 4.9만 |
|---|
| 2026.01.07 | ₩5,528 | ₩5,635 | ₩5,394 | ₩5,501 | -0.48% | 3.3만 |
|---|
| 2026.01.06 | ₩5,407 | ₩5,568 | ₩5,220 | ₩5,407 | 0.00% | 6만 |
|---|
| 2026.01.05 | ₩5,153 | ₩5,956 | ₩5,153 | ₩5,501 | +6.75% | 27.3만 |
|---|
| 2026.01.02 | ₩4,564 | ₩5,086 | ₩4,417 | ₩4,939 | +8.21% | 14.2만 |
|---|
| 2025.12.31 | ₩4,899 | ₩4,952 | ₩4,471 | ₩4,564 | -6.83% | 15.7만 |
|---|
| 2025.12.30 | ₩4,711 | ₩5,165 | ₩4,350 | ₩5,059 | +7.39% | 17.9만 |
|---|
| 2025.12.29 | ₩4,497 | ₩4,685 | ₩4,390 | ₩4,404 | -2.08% | 11.1만 |
|---|
| 2025.12.26 | ₩5,019 | ₩5,019 | ₩4,457 | ₩4,524 | -9.87% | 11.9만 |
|---|
| 2025.12.24 | ₩5,126 | ₩5,268 | ₩4,784 | ₩5,019 | -2.09% | 12.3만 |
|---|
| 2025.12.23 | ₩5,903 | ₩5,916 | ₩5,220 | ₩5,367 | -9.07% | 19.6만 |
|---|
| 2025.12.22 | ₩6,385 | ₩6,583 | ₩5,555 | ₩6,157 | -3.56% | 24.1만 |
|---|
| 2025.12.19 | ₩6,237 | ₩6,759 | ₩6,237 | ₩6,385 | +2.36% | 18.7만 |
|---|
| 2025.12.18 | ₩6,625 | ₩9,088 | ₩6,304 | ₩6,492 | -2.02% | 156.9만 |
|---|
| 2025.12.17 | ₩7,241 | ₩7,803 | ₩6,063 | ₩6,545 | -9.61% | 34.2만 |
|---|
| 2025.12.16 | ₩7,402 | ₩8,165 | ₩6,826 | ₩7,669 | +3.62% | 24.2만 |
|---|
| 2025.12.15 | ₩7,897 | ₩8,954 | ₩6,706 | ₩7,576 | -4.07% | 49.5만 |
|---|
| 2025.12.12 | ₩37,089 | ₩38,334 | ₩8,352 | ₩9,195 | -75.21% | 207.1만 |
|---|
| 2025.12.11 | ₩40,765 | ₩41,921 | ₩35,272 | ₩41,054 | +0.71% | 3.9만 |
|---|
| 2025.12.10 | ₩52,618 | ₩53,486 | ₩43,945 | ₩44,234 | -15.93% | 2.8만 |
|---|
| 2025.12.09 | ₩47,703 | ₩56,955 | ₩46,258 | ₩54,353 | +13.94% | 5.8만 |
|---|
| 2025.12.08 | ₩52,329 | ₩52,329 | ₩47,125 | ₩47,703 | -8.84% | 1.1만 |
|---|
| 2025.12.05 | ₩55,799 | ₩56,955 | ₩49,438 | ₩52,040 | -6.74% | 1.4만 |
|---|
| 2025.12.04 | ₩57,822 | ₩57,822 | ₩54,064 | ₩55,509 | -4.00% | 1.4만 |
|---|
| 2025.12.03 | ₩60,713 | ₩61,581 | ₩56,377 | ₩58,690 | -3.33% | 7.2천 |
|---|
| 2025.12.02 | ₩62,159 | ₩64,472 | ₩59,268 | ₩61,292 | -1.40% | 6.4천 |
|---|
| 2025.12.01 | ₩63,605 | ₩64,183 | ₩57,822 | ₩60,713 | -4.55% | 1.1만 |
|---|
| 2025.11.28 | ₩76,325 | ₩76,325 | ₩66,496 | ₩66,496 | -12.88% | 7.4천 |
|---|
| 2025.11.26 | ₩66,496 | ₩77,193 | ₩65,050 | ₩70,254 | +5.65% | 1.5만 |
|---|
| 2025.11.25 | ₩70,832 | ₩70,832 | ₩63,315 | ₩65,917 | -6.94% | 5.7천 |
|---|
| 2025.11.24 | ₩63,605 | ₩76,615 | ₩62,448 | ₩71,989 | +13.18% | 6.8천 |
|---|
| 2025.11.21 | ₩66,496 | ₩69,387 | ₩61,292 | ₩64,183 | -3.48% | 6.2천 |
|---|
| 2025.11.20 | ₩72,278 | ₩74,880 | ₩64,183 | ₩66,785 | -7.60% | 7.1천 |
|---|
| 2025.11.19 | ₩69,098 | ₩75,169 | ₩66,785 | ₩67,652 | -2.09% | 5.2천 |
|---|
| 2025.11.18 | ₩66,496 | ₩73,145 | ₩66,496 | ₩69,965 | +5.22% | 7.1천 |
|---|
| 2025.11.17 | ₩78,060 | ₩78,060 | ₩69,676 | ₩69,965 | -10.37% | 5.9천 |
|---|
| 2025.11.14 | ₩78,060 | ₩82,975 | ₩76,615 | ₩76,904 | -1.48% | 5.5천 |
|---|
| 2025.11.13 | ₩91,648 | ₩94,250 | ₩79,506 | ₩79,506 | -13.25% | 8천 |
|---|
| 2025.11.12 | ₩89,914 | ₩93,672 | ₩87,601 | ₩93,094 | +3.54% | 7.6천 |
|---|
| 2025.11.11 | ₩93,961 | ₩93,961 | ₩86,734 | ₩86,734 | -7.69% | 4.3천 |
|---|
| 2025.11.10 | ₩98,298 | ₩102,635 | ₩93,094 | ₩97,142 | -1.18% | 5.6천 |
|---|
| 2025.11.07 | ₩89,625 | ₩99,454 | ₩81,819 | ₩97,720 | +9.03% | 1.1만 |
|---|
| 2025.11.06 | ₩106,971 | ₩108,706 | ₩90,492 | ₩91,359 | -14.59% | 5.7천 |
|---|
| 2025.11.05 | ₩92,516 | ₩104,080 | ₩92,516 | ₩101,189 | +9.37% | 7.1천 |
|---|
| 2025.11.04 | ₩95,118 | ₩97,720 | ₩88,468 | ₩93,094 | -2.13% | 7.3천 |
|---|
| 2025.11.03 | ₩109,284 | ₩111,308 | ₩98,587 | ₩101,189 | -7.41% | 1.1만 |
|---|
| 2025.10.31 | ₩103,791 | ₩109,862 | ₩98,298 | ₩106,682 | +2.79% | 1.3만 |
|---|
| 2025.10.30 | ₩115,934 | ₩117,090 | ₩101,189 | ₩103,791 | -10.47% | 1.2만 |
|---|
| 2025.10.29 | ₩129,811 | ₩129,811 | ₩111,308 | ₩113,621 | -12.47% | 1.9만 |
|---|
| 2025.10.28 | ₩143,110 | ₩154,675 | ₩133,570 | ₩133,570 | -6.67% | 1.9만 |
|---|
| 2025.10.27 | ₩139,063 | ₩150,049 | ₩130,100 | ₩130,968 | -5.82% | 1.3만 |
|---|
| 2025.10.24 | ₩135,882 | ₩141,086 | ₩130,100 | ₩135,304 | -0.43% | 1만 |
|---|
| 2025.10.23 | ₩122,872 | ₩141,954 | ₩117,958 | ₩137,039 | +11.53% | 1.2만 |
|---|
| 2025.10.22 | ₩138,484 | ₩141,376 | ₩126,342 | ₩131,546 | -5.01% | 1.1만 |
|---|
| 2025.10.21 | ₩145,423 | ₩154,097 | ₩136,750 | ₩140,219 | -3.58% | 1.7만 |
|---|
| 2025.10.20 | ₩138,774 | ₩170,576 | ₩137,039 | ₩164,505 | +18.54% | 1.1만 |
|---|
| 2025.10.17 | ₩141,665 | ₩148,893 | ₩132,991 | ₩135,593 | -4.29% | 9.7천 |
|---|
| 2025.10.16 | ₩172,889 | ₩173,178 | ₩140,508 | ₩141,954 | -17.89% | 1.7만 |
|---|
| 2025.10.15 | ₩183,875 | ₩187,923 | ₩169,998 | ₩173,467 | -5.66% | 1.8만 |
|---|
| 2025.10.14 | ₩168,552 | ₩185,031 | ₩159,590 | ₩176,358 | +4.63% | 2.4만 |
|---|
| 2025.10.13 | ₩167,974 | ₩187,923 | ₩150,627 | ₩179,827 | +7.06% | 2.6만 |
|---|
| 2025.10.10 | ₩179,249 | ₩196,596 | ₩154,097 | ₩159,590 | -10.97% | 3.1만 |
|---|