시장 데이터를 불러오는 중
전체 종목
아크베스트 과거 주가
ArcBest Corporation - Common Stock · ARCB · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ArcBest Corporation - Common Stock · ARCB · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩173,069 | ₩174,897 | ₩171,775 | ₩172,602 | -0.27% | 27만 |
| 2026.10.08 | ₩170,267 | ₩174,030 | ₩169,333 | ₩173,403 | +1.84% | 26만 |
| 2026.10.07 | ₩168,520 | ₩169,787 | ₩168,013 | ₩169,280 | +0.45% | 12.2만 |
| 2026.10.06 | ₩175,992 | ₩175,992 | ₩170,214 | ₩171,108 | -2.77% | 19.3만 |
| 2026.10.05 | ₩176,939 | ₩177,526 | ₩171,842 | ₩174,977 | -1.11% | 22.7만 |
| 2026.10.02 | ₩176,685 | ₩182,303 | ₩175,978 | ₩176,939 | +0.14% | 33.2만 |
| 2026.10.01 | ₩168,866 | ₩173,990 | ₩168,866 | ₩172,936 | +2.41% | 15.1만 |
| 2026.09.30 | ₩173,016 | ₩173,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,041 |
| -1.72% |
| 19.3만 |
| 2026.09.29 | ₩169,133 | ₩172,162 | ₩167,452 | ₩171,949 | +1.66% | 18.9만 |
|---|
| 2026.09.28 | ₩165,531 | ₩169,987 | ₩165,531 | ₩169,547 | +2.43% | 13.5만 |
|---|
| 2026.09.25 | ₩170,241 | ₩172,202 | ₩166,358 | ₩166,998 | -1.90% | 20.1만 |
|---|
| 2026.09.24 | ₩175,164 | ₩177,219 | ₩169,747 | ₩169,921 | -2.99% | 20.4만 |
|---|
| 2026.09.23 | ₩175,685 | ₩177,673 | ₩171,548 | ₩174,897 | -0.45% | 14.9만 |
|---|
| 2026.09.22 | ₩176,245 | ₩179,954 | ₩174,150 | ₩175,738 | -0.29% | 24.4만 |
|---|
| 2026.09.21 | ₩172,589 | ₩173,923 | ₩168,026 | ₩173,123 | +0.31% | 28.2만 |
|---|
| 2026.09.18 | ₩171,308 | ₩173,069 | ₩167,586 | ₩171,762 | +0.26% | 59.5만 |
|---|
| 2026.09.17 | ₩176,245 | ₩177,473 | ₩171,815 | ₩172,055 | -2.38% | 32.7만 |
|---|
| 2026.09.16 | ₩177,473 | ₩177,499 | ₩171,402 | ₩173,416 | -2.29% | 36.3만 |
|---|
| 2026.09.15 | ₩181,729 | ₩183,170 | ₩179,047 | ₩179,861 | -1.03% | 22.3만 |
|---|
| 2026.09.14 | ₩176,979 | ₩182,022 | ₩174,617 | ₩181,048 | +2.30% | 19.2만 |
|---|
| 2026.09.11 | ₩182,650 | ₩184,584 | ₩176,432 | ₩179,941 | -1.48% | 20.8만 |
|---|
| 2026.09.10 | ₩181,382 | ₩183,477 | ₩179,607 | ₩180,088 | -0.71% | 20.3만 |
|---|
| 2026.09.09 | ₩184,264 | ₩186,065 | ₩179,888 | ₩181,729 | -1.38% | 23.4만 |
|---|
| 2026.09.08 | ₩185,211 | ₩189,454 | ₩182,543 | ₩184,264 | -0.51% | 18.4만 |
|---|
| 2026.09.04 | ₩181,475 | ₩188,721 | ₩181,475 | ₩188,294 | +3.76% | 19.3만 |
|---|
| 2026.09.03 | ₩179,914 | ₩183,557 | ₩174,684 | ₩183,250 | +1.85% | 18만 |
|---|
| 2026.09.02 | ₩177,846 | ₩182,303 | ₩176,125 | ₩178,700 | +0.48% | 20.6만 |
|---|
| 2026.09.01 | ₩180,768 | ₩183,744 | ₩174,524 | ₩177,086 | -2.04% | 24만 |
|---|
| 2026.08.31 | ₩182,036 | ₩185,331 | ₩178,126 | ₩184,091 | +1.13% | 31.3만 |
|---|
| 2026.08.28 | ₩185,945 | ₩190,362 | ₩181,822 | ₩182,183 | -2.02% | 18.4만 |
|---|
| 2026.08.27 | ₩183,824 | ₩186,692 | ₩181,876 | ₩185,625 | +0.98% | 13.2만 |
|---|
| 2026.08.26 | ₩181,075 | ₩187,093 | ₩178,126 | ₩185,585 | +2.49% | 23만 |
|---|
| 2026.08.25 | ₩181,329 | ₩184,544 | ₩177,366 | ₩180,875 | -0.25% | 18.5만 |
|---|
| 2026.08.24 | ₩188,854 | ₩188,881 | ₩175,031 | ₩179,394 | -5.01% | 36.6만 |
|---|
| 2026.08.21 | ₩184,224 | ₩187,853 | ₩182,263 | ₩187,253 | +1.64% | 32.2만 |
|---|
| 2026.08.20 | ₩180,782 | ₩184,237 | ₩179,301 | ₩181,315 | +0.30% | 37만 |
|---|
| 2026.08.19 | ₩187,493 | ₩190,108 | ₩182,636 | ₩183,784 | -1.98% | 23.4만 |
|---|
| 2026.08.18 | ₩193,431 | ₩194,071 | ₩184,704 | ₩185,211 | -4.25% | 18.1만 |
|---|
| 2026.08.17 | ₩190,642 | ₩195,432 | ₩190,642 | ₩194,631 | +2.09% | 16.7만 |
|---|
| 2026.08.14 | ₩196,152 | ₩197,033 | ₩189,748 | ₩190,642 | -2.81% | 35.7만 |
|---|
| 2026.08.13 | ₩188,520 | ₩198,261 | ₩187,480 | ₩195,792 | +3.86% | 43.4만 |
|---|
| 2026.08.12 | ₩181,515 | ₩189,975 | ₩179,741 | ₩187,640 | +3.37% | 40.4만 |
|---|
| 2026.08.11 | ₩183,837 | ₩190,282 | ₩178,980 | ₩181,142 | -1.47% | 23.7만 |
|---|
| 2026.08.10 | ₩185,972 | ₩190,348 | ₩182,076 | ₩183,370 | -1.40% | 26.1만 |
|---|
| 2026.08.07 | ₩180,581 | ₩185,652 | ₩179,794 | ₩183,810 | +1.79% | 24.8만 |
|---|
| 2026.08.06 | ₩187,426 | ₩190,202 | ₩180,128 | ₩180,461 | -3.72% | 29.4만 |
|---|
| 2026.08.05 | ₩190,095 | ₩194,645 | ₩188,747 | ₩189,027 | -0.56% | 33.1만 |
|---|
| 2026.08.04 | ₩186,586 | ₩194,031 | ₩185,638 | ₩192,550 | +3.20% | 39.7만 |
|---|
| 2026.08.03 | ₩192,497 | ₩193,204 | ₩182,596 | ₩183,557 | -4.64% | 47.8만 |
|---|
| 2026.07.31 | ₩189,855 | ₩195,539 | ₩186,639 | ₩192,603 | +1.45% | 59만 |
|---|
| 2026.07.30 | ₩190,602 | ₩199,128 | ₩182,770 | ₩189,561 | -0.55% | 86.1만 |
|---|
| 2026.07.29 | ₩199,542 | ₩199,542 | ₩181,435 | ₩188,787 | -5.39% | 66만 |
|---|
| 2026.07.28 | ₩198,901 | ₩203,104 | ₩192,990 | ₩199,448 | +0.28% | 55.2만 |
|---|
| 2026.07.27 | ₩205,559 | ₩205,559 | ₩193,150 | ₩198,634 | -3.37% | 35.7만 |
|---|
| 2026.07.24 | ₩209,148 | ₩209,695 | ₩200,542 | ₩205,879 | -1.56% | 29.7만 |
|---|
| 2026.07.23 | ₩213,511 | ₩213,511 | ₩205,853 | ₩209,469 | -1.89% | 25.4만 |
|---|
| 2026.07.22 | ₩212,778 | ₩215,126 | ₩209,909 | ₩212,658 | -0.06% | 25.3만 |
|---|
| 2026.07.21 | ₩214,125 | ₩215,940 | ₩209,015 | ₩214,672 | +0.26% | 20.1만 |
|---|
| 2026.07.20 | ₩213,231 | ₩214,539 | ₩209,362 | ₩211,083 | -1.01% | 30.9만 |
|---|
| 2026.07.17 | ₩207,187 | ₩214,445 | ₩206,707 | ₩213,231 | +2.92% | 44.2만 |
|---|
| 2026.07.16 | ₩199,141 | ₩211,563 | ₩199,141 | ₩210,296 | +5.60% | 35.6만 |
|---|
| 2026.07.15 | ₩206,026 | ₩206,026 | ₩196,072 | ₩196,766 | -4.49% | 32.3만 |
|---|
| 2026.07.14 | ₩202,450 | ₩203,758 | ₩198,528 | ₩202,250 | -0.10% | 28.8만 |
|---|
| 2026.07.13 | ₩197,220 | ₩202,130 | ₩196,446 | ₩199,475 | +1.14% | 34.1만 |
|---|
| 2026.07.10 | ₩202,811 | ₩202,811 | ₩194,271 | ₩196,313 | -3.20% | 40.3만 |
|---|
| 2026.07.09 | ₩197,513 | ₩202,237 | ₩195,992 | ₩201,276 | +1.91% | 23.9만 |
|---|
| 2026.07.08 | ₩192,617 | ₩198,314 | ₩189,641 | ₩194,631 | +1.05% | 31.4만 |
|---|
| 2026.07.07 | ₩192,723 | ₩195,072 | ₩187,800 | ₩193,671 | +0.49% | 35.2만 |
|---|
| 2026.07.06 | ₩188,774 | ₩194,765 | ₩187,653 | ₩189,961 | +0.63% | 30.7만 |
|---|
| 2026.07.02 | ₩186,065 | ₩191,082 | ₩183,317 | ₩186,359 | +0.16% | 43.2만 |
|---|
| 2026.07.01 | ₩191,523 | ₩192,523 | ₩186,292 | ₩186,559 | -2.59% | 33.6만 |
|---|
| 2026.06.30 | ₩196,753 | ₩196,753 | ₩186,372 | ₩191,523 | -2.66% | 36.5만 |
|---|
| 2026.06.29 | ₩192,590 | ₩196,072 | ₩192,323 | ₩194,551 | +1.02% | 36.6만 |
|---|
| 2026.06.26 | ₩200,169 | ₩200,169 | ₩191,029 | ₩195,192 | -2.49% | 147.7만 |
|---|
| 2026.06.25 | ₩195,125 | ₩205,306 | ₩194,698 | ₩200,169 | +2.58% | 35.9만 |
|---|
| 2026.06.24 | ₩191,923 | ₩195,098 | ₩188,467 | ₩193,711 | +0.93% | 43.9만 |
|---|
| 2026.06.23 | ₩195,419 | ₩195,419 | ₩191,523 | ₩191,789 | -1.86% | 33.2만 |
|---|
| 2026.06.22 | ₩195,219 | ₩197,500 | ₩192,310 | ₩194,271 | -0.49% | 39.4만 |
|---|
| 2026.06.18 | ₩196,059 | ₩199,488 | ₩190,522 | ₩192,843 | -1.64% | 95.2만 |
|---|
| 2026.06.17 | ₩213,378 | ₩213,725 | ₩192,977 | ₩194,605 | -8.80% | 74만 |
|---|
| 2026.06.16 | ₩220,396 | ₩222,745 | ₩212,444 | ₩213,218 | -3.26% | 41.3만 |
|---|
| 2026.06.15 | ₩230,177 | ₩230,550 | ₩216,580 | ₩218,955 | -4.88% | 59.4만 |
|---|
| 2026.06.12 | ₩232,979 | ₩235,754 | ₩229,163 | ₩230,884 | -0.90% | 39.9만 |
|---|
| 2026.06.11 | ₩224,599 | ₩232,205 | ₩222,464 | ₩230,390 | +2.58% | 36.5만 |
|---|
| 2026.06.10 | ₩213,471 | ₩226,347 | ₩208,188 | ₩220,370 | +3.23% | 78.9만 |
|---|
| 2026.06.09 | ₩226,414 | ₩231,618 | ₩218,035 | ₩231,124 | +2.08% | 87.3만 |
|---|
| 2026.06.08 | ₩210,149 | ₩223,599 | ₩209,002 | ₩221,784 | +5.54% | 51.3만 |
|---|
| 2026.06.05 | ₩200,142 | ₩207,721 | ₩200,129 | ₩206,933 | +3.39% | 49.2만 |
|---|
| 2026.06.04 | ₩190,802 | ₩195,219 | ₩189,428 | ₩194,912 | +2.15% | 24.2만 |
|---|
| 2026.06.03 | ₩188,427 | ₩190,482 | ₩185,452 | ₩189,641 | +0.64% | 23.8만 |
|---|
| 2026.06.02 | ₩187,867 | ₩190,375 | ₩185,051 | ₩189,268 | +0.75% | 22.3만 |
|---|
| 2026.06.01 | ₩180,235 | ₩188,200 | ₩178,753 | ₩187,867 | +4.23% | 25.7만 |
|---|
| 2026.05.29 | ₩176,605 | ₩184,131 | ₩172,336 | ₩182,383 | +3.27% | 34.2만 |
|---|
| 2026.05.28 | ₩175,791 | ₩182,209 | ₩175,178 | ₩178,500 | +1.54% | 29.2만 |
|---|
| 2026.05.27 | ₩175,431 | ₩179,180 | ₩172,789 | ₩177,953 | +1.44% | 37.8만 |
|---|
| 2026.05.26 | ₩166,985 | ₩174,377 | ₩166,385 | ₩172,776 | +3.47% | 17.6만 |
|---|
| 2026.05.22 | ₩166,785 | ₩167,292 | ₩164,010 | ₩166,211 | -0.34% | 18만 |
|---|
| 2026.05.21 | ₩164,156 | ₩167,185 | ₩161,208 | ₩165,998 | +1.12% | 22.7만 |
|---|
| 2026.05.20 | ₩159,513 | ₩167,252 | ₩159,180 | ₩166,825 | +4.58% | 20.1만 |
|---|
| 2026.05.19 | ₩163,649 | ₩163,649 | ₩157,085 | ₩158,379 | -3.22% | 19.1만 |
|---|
| 2026.05.18 | ₩163,729 | ₩166,438 | ₩162,782 | ₩163,903 | +0.11% | 32.1만 |
|---|
| 2026.05.15 | ₩158,045 | ₩164,357 | ₩156,858 | ₩163,729 | +3.60% | 29.2만 |
|---|
| 2026.05.14 | ₩150,147 | ₩158,699 | ₩146,717 | ₩158,646 | +5.66% | 74.5만 |
|---|
| 2026.05.13 | ₩150,894 | ₩152,428 | ₩147,625 | ₩148,746 | -1.42% | 37.1만 |
|---|
| 2026.05.12 | ₩157,859 | ₩157,859 | ₩148,265 | ₩150,667 | -4.56% | 30.8만 |
|---|
| 2026.05.11 | ₩161,395 | ₩162,649 | ₩157,178 | ₩157,859 | -2.19% | 24.1만 |
|---|
| 2026.05.08 | ₩162,329 | ₩163,009 | ₩160,674 | ₩161,408 | -0.57% | 26.6만 |
|---|
| 2026.05.07 | ₩164,423 | ₩166,318 | ₩161,928 | ₩162,489 | -1.18% | 27.7만 |
|---|
| 2026.05.06 | ₩160,274 | ₩165,384 | ₩160,100 | ₩162,542 | +1.42% | 42.3만 |
|---|
| 2026.05.05 | ₩156,551 | ₩161,395 | ₩156,484 | ₩157,672 | +0.72% | 44.8만 |
|---|
| 2026.05.04 | ₩165,557 | ₩165,557 | ₩153,816 | ₩154,403 | -6.74% | 39.1만 |
|---|
| 2026.05.01 | ₩171,909 | ₩172,522 | ₩167,132 | ₩167,879 | -2.34% | 26.2만 |
|---|
| 2026.04.30 | ₩168,973 | ₩170,734 | ₩165,357 | ₩170,214 | +0.73% | 32.3만 |
|---|
| 2026.04.29 | ₩172,389 | ₩180,261 | ₩165,571 | ₩169,534 | -1.66% | 49.4만 |
|---|
| 2026.04.28 | ₩169,440 | ₩174,644 | ₩165,157 | ₩170,468 | +0.61% | 53.7만 |
|---|
| 2026.04.27 | ₩164,450 | ₩170,214 | ₩162,942 | ₩169,107 | +2.83% | 59.4만 |
|---|
| 2026.04.24 | ₩159,553 | ₩166,331 | ₩155,884 | ₩163,449 | +2.44% | 34.1만 |
|---|
| 2026.04.23 | ₩160,047 | ₩163,076 | ₩158,913 | ₩159,967 | -0.05% | 21.3만 |
|---|
| 2026.04.22 | ₩160,487 | ₩160,821 | ₩156,725 | ₩158,045 | -1.52% | 13.5만 |
|---|
| 2026.04.21 | ₩158,833 | ₩161,488 | ₩155,897 | ₩158,166 | -0.42% | 22.2만 |
|---|
| 2026.04.20 | ₩156,484 | ₩161,675 | ₩155,897 | ₩158,979 | +1.59% | 29.5만 |
|---|
| 2026.04.17 | ₩154,843 | ₩159,767 | ₩153,095 | ₩158,299 | +2.23% | 34.7만 |
|---|
| 2026.04.16 | ₩145,743 | ₩153,015 | ₩145,370 | ₩152,335 | +4.52% | 53.4만 |
|---|
| 2026.04.15 | ₩146,250 | ₩146,744 | ₩142,955 | ₩144,356 | -1.30% | 37.4만 |
|---|
| 2026.04.14 | ₩144,996 | ₩148,585 | ₩142,648 | ₩146,984 | +1.37% | 19.2만 |
|---|
| 2026.04.13 | ₩142,955 | ₩144,983 | ₩140,833 | ₩144,849 | +1.33% | 20.9만 |
|---|
| 2026.04.10 | ₩145,116 | ₩146,717 | ₩143,649 | ₩144,743 | -0.26% | 17.8만 |
|---|
| 2026.04.09 | ₩144,089 | ₩147,545 | ₩143,168 | ₩145,730 | +1.14% | 20.5만 |
|---|
| 2026.04.08 | ₩144,382 | ₩148,239 | ₩142,715 | ₩144,556 | +0.12% | 34.7만 |
|---|
| 2026.04.07 | ₩137,724 | ₩139,859 | ₩135,576 | ₩138,165 | +0.32% | 31.5만 |
|---|
| 2026.04.06 | ₩132,441 | ₩138,592 | ₩131,987 | ₩138,258 | +4.39% | 25.8만 |
|---|
| 2026.04.02 | ₩131,066 | ₩135,843 | ₩129,559 | ₩134,108 | +2.32% | 22.6만 |
|---|
| 2026.04.01 | ₩132,014 | ₩136,137 | ₩128,878 | ₩132,974 | +0.73% | 19.4만 |
|---|
| 2026.03.31 | ₩126,143 | ₩131,387 | ₩125,382 | ₩131,240 | +4.04% | 42.3만 |
|---|
| 2026.03.30 | ₩124,315 | ₩126,463 | ₩123,514 | ₩124,688 | +0.30% | 21.1만 |
|---|
| 2026.03.27 | ₩124,395 | ₩125,489 | ₩122,687 | ₩123,381 | -0.82% | 22.4만 |
|---|
| 2026.03.26 | ₩126,049 | ₩128,665 | ₩125,289 | ₩126,930 | +0.70% | 21.9만 |
|---|
| 2026.03.25 | ₩126,877 | ₩128,411 | ₩124,488 | ₩127,784 | +0.72% | 18.1만 |
|---|
| 2026.03.24 | ₩122,353 | ₩128,478 | ₩120,459 | ₩126,223 | +3.16% | 36.4만 |
|---|
| 2026.03.23 | ₩121,046 | ₩125,983 | ₩120,512 | ₩122,794 | +1.44% | 40.1만 |
|---|
| 2026.03.20 | ₩119,858 | ₩120,539 | ₩114,428 | ₩116,856 | -2.50% | 66만 |
|---|
| 2026.03.19 | ₩115,268 | ₩119,258 | ₩112,413 | ₩119,098 | +3.32% | 44.1만 |
|---|
| 2026.03.18 | ₩114,081 | ₩117,176 | ₩113,334 | ₩116,189 | +1.85% | 32.1만 |
|---|
| 2026.03.17 | ₩115,122 | ₩117,804 | ₩111,973 | ₩114,695 | -0.37% | 32.1만 |
|---|
| 2026.03.16 | ₩114,561 | ₩115,082 | ₩110,398 | ₩112,253 | -2.01% | 43.6만 |
|---|
| 2026.03.13 | ₩116,149 | ₩116,950 | ₩111,746 | ₩113,240 | -2.50% | 21.1만 |
|---|
| 2026.03.12 | ₩120,245 | ₩122,287 | ₩113,747 | ₩113,921 | -5.26% | 53.1만 |
|---|
| 2026.03.11 | ₩124,008 | ₩126,543 | ₩119,018 | ₩122,634 | -1.11% | 22만 |
|---|
| 2026.03.10 | ₩125,956 | ₩127,624 | ₩123,861 | ₩124,942 | -0.81% | 19만 |
|---|
| 2026.03.09 | ₩122,807 | ₩125,876 | ₩117,750 | ₩125,609 | +2.28% | 34.1만 |
|---|
| 2026.03.06 | ₩130,573 | ₩130,626 | ₩122,647 | ₩124,462 | -4.68% | 29.3만 |
|---|
| 2026.03.05 | ₩138,405 | ₩138,725 | ₩132,027 | ₩133,041 | -3.88% | 21.4만 |
|---|
| 2026.03.04 | ₩140,113 | ₩143,208 | ₩139,432 | ₩140,046 | -0.05% | 23.7만 |
|---|
| 2026.03.03 | ₩137,431 | ₩140,780 | ₩135,029 | ₩139,512 | +1.51% | 21.1만 |
|---|
| 2026.03.02 | ₩134,922 | ₩142,955 | ₩133,028 | ₩142,168 | +5.37% | 39.5만 |
|---|
| 2026.02.27 | ₩132,921 | ₩137,271 | ₩130,199 | ₩136,977 | +3.05% | 63.3만 |
|---|
| 2026.02.26 | ₩130,693 | ₩136,257 | ₩130,679 | ₩135,630 | +3.78% | 29.2만 |
|---|
| 2026.02.25 | ₩133,748 | ₩133,748 | ₩128,118 | ₩129,025 | -3.53% | 25.3만 |
|---|
| 2026.02.24 | ₩132,120 | ₩135,096 | ₩132,120 | ₩133,481 | +1.03% | 22.4만 |
|---|
| 2026.02.23 | ₩140,006 | ₩140,006 | ₩131,707 | ₩132,120 | -5.63% | 31.9만 |
|---|
| 2026.02.20 | ₩139,793 | ₩145,437 | ₩137,111 | ₩140,219 | +0.31% | 31.3만 |
|---|
| 2026.02.19 | ₩136,884 | ₩140,660 | ₩136,884 | ₩140,233 | +2.45% | 20.8만 |
|---|
| 2026.02.18 | ₩139,953 | ₩142,181 | ₩136,443 | ₩137,431 | -1.80% | 24.1만 |
|---|
| 2026.02.17 | ₩140,059 | ₩143,395 | ₩139,739 | ₩140,073 | +0.01% | 29만 |
|---|
| 2026.02.13 | ₩135,016 | ₩141,861 | ₩134,135 | ₩139,299 | +3.17% | 26.7만 |
|---|
| 2026.02.12 | ₩144,062 | ₩144,769 | ₩127,877 | ₩135,550 | -5.91% | 64.9만 |
|---|
| 2026.02.11 | ₩141,887 | ₩146,784 | ₩141,260 | ₩141,474 | -0.29% | 21.3만 |
|---|
| 2026.02.10 | ₩145,023 | ₩145,850 | ₩140,860 | ₩141,514 | -2.42% | 30.9만 |
|---|
| 2026.02.09 | ₩148,305 | ₩148,812 | ₩144,209 | ₩145,010 | -2.22% | 46.4만 |
|---|
| 2026.02.06 | ₩144,182 | ₩150,667 | ₩143,355 | ₩149,386 | +3.61% | 31.2만 |
|---|
| 2026.02.05 | ₩143,355 | ₩147,318 | ₩141,727 | ₩146,304 | +2.06% | 38.5만 |
|---|
| 2026.02.04 | ₩139,966 | ₩146,704 | ₩139,646 | ₩146,170 | +4.43% | 53.5만 |
|---|
| 2026.02.03 | ₩132,561 | ₩139,432 | ₩132,361 | ₩138,418 | +4.42% | 91.6만 |
|---|
| 2026.02.02 | ₩117,977 | ₩133,321 | ₩117,950 | ₩133,094 | +12.81% | 70.3만 |
|---|
| 2026.01.30 | ₩107,089 | ₩121,006 | ₩106,302 | ₩120,379 | +12.41% | 90.1만 |
|---|
| 2026.01.29 | ₩116,149 | ₩116,790 | ₩112,973 | ₩113,827 | -2.00% | 75.5만 |
|---|
| 2026.01.28 | ₩117,443 | ₩117,443 | ₩114,134 | ₩114,721 | -2.32% | 33.5만 |
|---|
| 2026.01.27 | ₩116,896 | ₩117,417 | ₩115,562 | ₩115,949 | -0.81% | 19만 |
|---|
| 2026.01.26 | ₩119,458 | ₩120,686 | ₩116,523 | ₩117,190 | -1.90% | 21.5만 |
|---|
| 2026.01.23 | ₩122,861 | ₩123,354 | ₩119,151 | ₩119,658 | -2.61% | 22.5만 |
|---|
| 2026.01.22 | ₩122,233 | ₩124,448 | ₩121,580 | ₩122,754 | +0.43% | 24만 |
|---|
| 2026.01.21 | ₩117,670 | ₩122,967 | ₩116,483 | ₩122,073 | +3.74% | 36.3만 |
|---|
| 2026.01.20 | ₩117,430 | ₩118,738 | ₩114,588 | ₩115,135 | -1.95% | 34.7만 |
|---|
| 2026.01.16 | ₩120,552 | ₩121,753 | ₩119,511 | ₩120,819 | +0.22% | 52.7만 |
|---|
| 2026.01.15 | ₩120,085 | ₩122,540 | ₩118,711 | ₩122,073 | +1.66% | 34.2만 |
|---|
| 2026.01.14 | ₩115,589 | ₩120,179 | ₩115,228 | ₩119,965 | +3.79% | 36.4만 |
|---|
| 2026.01.13 | ₩117,230 | ₩118,177 | ₩115,482 | ₩116,763 | -0.40% | 24.6만 |
|---|
| 2026.01.12 | ₩115,829 | ₩117,430 | ₩114,374 | ₩117,150 | +1.14% | 31.5만 |
|---|
| 2026.01.09 | ₩116,336 | ₩118,097 | ₩113,561 | ₩116,843 | +0.44% | 37.3만 |
|---|
| 2026.01.08 | ₩110,438 | ₩116,790 | ₩109,584 | ₩115,735 | +4.80% | 39.1만 |
|---|
| 2026.01.07 | ₩114,441 | ₩115,242 | ₩110,558 | ₩111,492 | -2.58% | 31만 |
|---|
| 2026.01.06 | ₩110,652 | ₩115,615 | ₩110,292 | ₩115,429 | +4.32% | 48만 |
|---|
| 2026.01.05 | ₩102,833 | ₩110,265 | ₩102,833 | ₩109,037 | +6.03% | 47.3만 |
|---|
| 2026.01.02 | ₩99,070 | ₩103,247 | ₩98,363 | ₩102,966 | +3.93% | 25.4만 |
|---|
| 2025.12.31 | ₩100,578 | ₩100,738 | ₩98,857 | ₩98,990 | -1.58% | 19.8만 |
|---|
| 2025.12.30 | ₩101,952 | ₩103,153 | ₩100,605 | ₩100,738 | -1.19% | 22만 |
|---|
| 2025.12.29 | ₩103,407 | ₩104,154 | ₩101,886 | ₩102,593 | -0.79% | 36.3만 |
|---|
| 2025.12.26 | ₩101,939 | ₩103,233 | ₩101,579 | ₩103,073 | +1.11% | 16.3만 |
|---|
| 2025.12.24 | ₩103,100 | ₩103,874 | ₩102,059 | ₩102,566 | -0.52% | 10.9만 |
|---|
| 2025.12.23 | ₩103,407 | ₩104,007 | ₩101,846 | ₩102,646 | -0.74% | 19.9만 |
|---|
| 2025.12.22 | ₩104,554 | ₩106,622 | ₩103,473 | ₩103,660 | -0.86% | 32.2만 |
|---|
| 2025.12.19 | ₩106,102 | ₩106,729 | ₩102,579 | ₩104,621 | -1.40% | 68.2만 |
|---|
| 2025.12.18 | ₩106,395 | ₩110,785 | ₩106,395 | ₩107,370 | +0.92% | 83.7만 |
|---|
| 2025.12.17 | ₩104,994 | ₩108,384 | ₩104,648 | ₩106,102 | +1.05% | 100.9만 |
|---|
| 2025.12.16 | ₩103,674 | ₩105,915 | ₩103,433 | ₩105,528 | +1.79% | 68.4만 |
|---|
| 2025.12.15 | ₩102,273 | ₩103,086 | ₩100,071 | ₩102,993 | +0.70% | 49.1만 |
|---|
| 2025.12.12 | ₩102,619 | ₩103,380 | ₩101,245 | ₩102,166 | -0.44% | 37.1만 |
|---|
| 2025.12.11 | ₩98,376 | ₩103,980 | ₩98,376 | ₩102,059 | +3.74% | 57.4만 |
|---|
| 2025.12.10 | ₩93,079 | ₩98,857 | ₩93,039 | ₩98,230 | +5.53% | 28.6만 |
|---|
| 2025.12.09 | ₩92,292 | ₩94,254 | ₩91,732 | ₩93,173 | +0.95% | 23.2만 |
|---|
| 2025.12.08 | ₩96,282 | ₩97,829 | ₩92,372 | ₩92,586 | -3.84% | 48.1만 |
|---|
| 2025.12.05 | ₩92,759 | ₩95,855 | ₩92,692 | ₩94,987 | +2.40% | 29.5만 |
|---|
| 2025.12.04 | ₩91,692 | ₩93,747 | ₩91,692 | ₩92,799 | +1.21% | 29.8만 |
|---|
| 2025.12.03 | ₩86,888 | ₩93,199 | ₩86,888 | ₩91,558 | +5.37% | 51.3만 |
|---|
| 2025.12.02 | ₩87,302 | ₩87,542 | ₩82,138 | ₩86,461 | -0.96% | 54.2만 |
|---|
| 2025.12.01 | ₩84,807 | ₩89,383 | ₩84,660 | ₩87,569 | +3.26% | 39.3만 |
|---|
| 2025.11.28 | ₩85,848 | ₩86,168 | ₩84,593 | ₩85,621 | -0.26% | 13.6만 |
|---|
| 2025.11.26 | ₩84,687 | ₩87,649 | ₩84,540 | ₩85,594 | +1.07% | 47만 |
|---|
| 2025.11.25 | ₩83,980 | ₩85,861 | ₩83,806 | ₩85,741 | +2.10% | 38.4만 |
|---|
| 2025.11.24 | ₩84,353 | ₩85,100 | ₩83,019 | ₩83,433 | -1.09% | 51.1만 |
|---|
| 2025.11.21 | ₩80,083 | ₩85,527 | ₩79,363 | ₩84,326 | +5.30% | 39.7만 |
|---|
| 2025.11.20 | ₩81,471 | ₩82,218 | ₩79,296 | ₩79,550 | -2.36% | 35.5만 |
|---|
| 2025.11.19 | ₩83,393 | ₩84,407 | ₩80,897 | ₩81,311 | -2.50% | 30.2만 |
|---|
| 2025.11.18 | ₩82,392 | ₩85,060 | ₩82,325 | ₩83,726 | +1.62% | 17.5만 |
|---|
| 2025.11.17 | ₩85,381 | ₩85,381 | ₩82,832 | ₩83,433 | -2.28% | 23.5만 |
|---|
| 2025.11.14 | ₩86,461 | ₩86,782 | ₩83,833 | ₩85,341 | -1.30% | 20.7만 |
|---|
| 2025.11.13 | ₩86,995 | ₩88,636 | ₩85,794 | ₩87,289 | +0.34% | 40.2만 |
|---|
| 2025.11.12 | ₩87,462 | ₩91,198 | ₩87,035 | ₩87,249 | -0.24% | 23만 |
|---|
| 2025.11.11 | ₩88,503 | ₩88,529 | ₩86,034 | ₩87,595 | -1.03% | 22.5만 |
|---|
| 2025.11.10 | ₩89,704 | ₩89,704 | ₩85,861 | ₩88,463 | -1.38% | 26만 |
|---|
| 2025.11.07 | ₩86,541 | ₩89,717 | ₩85,888 | ₩89,383 | +3.28% | 29.9만 |
|---|
| 2025.11.06 | ₩89,971 | ₩91,612 | ₩85,901 | ₩86,768 | -3.56% | 36.2만 |
|---|
| 2025.11.05 | ₩95,041 | ₩99,804 | ₩88,916 | ₩94,414 | -0.66% | 48.1만 |
|---|
| 2025.11.04 | ₩95,107 | ₩96,001 | ₩93,400 | ₩95,254 | +0.15% | 42만 |
|---|
| 2025.11.03 | ₩97,883 | ₩97,883 | ₩94,280 | ₩95,681 | -2.25% | 31.7만 |
|---|
| 2025.10.31 | ₩94,440 | ₩99,364 | ₩92,065 | ₩99,164 | +5.00% | 25.3만 |
|---|
| 2025.10.30 | ₩96,615 | ₩98,190 | ₩93,920 | ₩94,801 | -1.88% | 20.7만 |
|---|
| 2025.10.29 | ₩99,310 | ₩100,578 | ₩95,321 | ₩96,482 | -2.85% | 33.1만 |
|---|
| 2025.10.28 | ₩100,258 | ₩100,551 | ₩97,616 | ₩97,883 | -2.37% | 19.7만 |
|---|
| 2025.10.27 | ₩99,551 | ₩101,445 | ₩99,350 | ₩100,098 | +0.55% | 21.3만 |
|---|
| 2025.10.24 | ₩98,857 | ₩100,338 | ₩97,669 | ₩99,484 | +0.63% | 15.1만 |
|---|
| 2025.10.23 | ₩100,538 | ₩100,925 | ₩95,281 | ₩97,669 | -2.85% | 33.8만 |
|---|
| 2025.10.22 | ₩102,019 | ₩103,420 | ₩100,792 | ₩101,165 | -0.84% | 25.3만 |
|---|
| 2025.10.21 | ₩100,271 | ₩103,540 | ₩97,549 | ₩102,860 | +2.58% | 31.6만 |
|---|
| 2025.10.20 | ₩98,537 | ₩101,138 | ₩98,537 | ₩100,471 | +1.96% | 20.2만 |
|---|
| 2025.10.17 | ₩98,056 | ₩99,150 | ₩96,869 | ₩97,963 | -0.10% | 18.4만 |
|---|
| 2025.10.16 | ₩98,083 | ₩99,737 | ₩96,468 | ₩98,563 | +0.49% | 29.1만 |
|---|
| 2025.10.15 | ₩96,829 | ₩98,056 | ₩95,201 | ₩95,735 | -1.13% | 18.2만 |
|---|
| 2025.10.14 | ₩94,067 | ₩96,882 | ₩93,280 | ₩96,175 | +2.24% | 28.8만 |
|---|
| 2025.10.13 | ₩95,254 | ₩96,802 | ₩93,880 | ₩95,134 | -0.13% | 24.8만 |
|---|
| 2025.10.10 | ₩98,697 | ₩101,539 | ₩93,146 | ₩93,239 | -5.53% | 38.5만 |
|---|