시장 데이터를 불러오는 중
전체 종목
Arhaus, Inc. - Class A Common Stock 과거 주가
Arhaus, Inc. - Class A Common Stock · ARHS · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arhaus, Inc. - Class A Common Stock · ARHS · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,080 | ₩13,254 | ₩12,825 | ₩13,000 | -0.62% | 94.4만 |
| 2026.10.08 | ₩13,026 | ₩13,375 | ₩13,026 | ₩13,080 | +0.41% | 158.2만 |
| 2026.10.07 | ₩13,107 | ₩13,308 | ₩12,959 | ₩13,201 | +0.72% | 146.2만 |
| 2026.10.06 | ₩13,858 | ₩13,898 | ₩13,254 | ₩13,308 | -3.97% | 199만 |
| 2026.10.05 | ₩13,724 | ₩13,757 | ₩13,335 | ₩13,563 | -1.17% | 165.6만 |
| 2026.10.02 | ₩13,576 | ₩14,059 | ₩13,234 | ₩13,737 | +1.19% | 278.7만 |
| 2026.10.01 | ₩12,597 | ₩13,529 | ₩12,557 | ₩13,241 | +5.11% | 241.6만 |
| 2026.09.30 | ₩12,785 | ₩13,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,704 |
| -0.63% |
| 142만 |
| 2026.09.29 | ₩12,973 | ₩13,026 | ₩12,564 | ₩12,691 | -2.17% | 129.1만 |
|---|
| 2026.09.28 | ₩12,651 | ₩13,040 | ₩12,584 | ₩12,919 | +2.12% | 149.6만 |
|---|
| 2026.09.25 | ₩12,718 | ₩13,091 | ₩12,644 | ₩13,026 | +2.43% | 167.1만 |
|---|
| 2026.09.24 | ₩12,356 | ₩12,731 | ₩11,940 | ₩12,704 | +2.82% | 193.6만 |
|---|
| 2026.09.23 | ₩12,503 | ₩12,503 | ₩11,846 | ₩12,101 | -3.22% | 173.8만 |
|---|
| 2026.09.22 | ₩11,940 | ₩12,496 | ₩11,886 | ₩12,463 | +4.38% | 141.3만 |
|---|
| 2026.09.21 | ₩11,537 | ₩11,792 | ₩11,095 | ₩11,712 | +1.51% | 173.6만 |
|---|
| 2026.09.18 | ₩9,994 | ₩10,504 | ₩9,994 | ₩10,451 | +4.56% | 196.4만 |
|---|
| 2026.09.17 | ₩10,008 | ₩10,216 | ₩9,686 | ₩10,182 | +1.74% | 182.2만 |
|---|
| 2026.09.16 | ₩9,753 | ₩10,102 | ₩9,481 | ₩9,659 | -0.96% | 150.1만 |
|---|
| 2026.09.15 | ₩10,853 | ₩10,853 | ₩9,780 | ₩9,800 | -9.70% | 100.7만 |
|---|
| 2026.09.14 | ₩10,705 | ₩11,202 | ₩10,665 | ₩10,893 | +1.75% | 87.5만 |
|---|
| 2026.09.11 | ₩10,840 | ₩11,121 | ₩10,793 | ₩10,866 | +0.25% | 105.5만 |
|---|
| 2026.09.10 | ₩11,175 | ₩11,256 | ₩10,578 | ₩10,652 | -4.68% | 130.8만 |
|---|
| 2026.09.09 | ₩11,188 | ₩11,383 | ₩11,135 | ₩11,282 | +0.84% | 92.3만 |
|---|
| 2026.09.08 | ₩11,604 | ₩11,712 | ₩11,323 | ₩11,363 | -2.08% | 94.8만 |
|---|
| 2026.09.04 | ₩11,296 | ₩11,752 | ₩11,188 | ₩11,712 | +3.68% | 86만 |
|---|
| 2026.09.03 | ₩11,510 | ₩11,765 | ₩11,229 | ₩11,269 | -2.10% | 77.2만 |
|---|
| 2026.09.02 | ₩11,376 | ₩11,504 | ₩11,215 | ₩11,309 | -0.59% | 93.2만 |
|---|
| 2026.09.01 | ₩11,551 | ₩11,618 | ₩11,155 | ₩11,215 | -2.90% | 79.7만 |
|---|
| 2026.08.31 | ₩11,926 | ₩12,047 | ₩11,457 | ₩11,685 | -2.02% | 105.2만 |
|---|
| 2026.08.28 | ₩11,886 | ₩12,195 | ₩11,799 | ₩12,047 | +1.35% | 87.6만 |
|---|
| 2026.08.27 | ₩11,873 | ₩12,134 | ₩11,745 | ₩11,819 | -0.45% | 77.8만 |
|---|
| 2026.08.26 | ₩11,993 | ₩12,188 | ₩11,765 | ₩11,993 | 0.00% | 97.8만 |
|---|
| 2026.08.25 | ₩12,423 | ₩12,637 | ₩11,926 | ₩11,967 | -3.67% | 105.1만 |
|---|
| 2026.08.24 | ₩12,610 | ₩13,080 | ₩12,315 | ₩12,396 | -1.70% | 93.6만 |
|---|
| 2026.08.21 | ₩13,000 | ₩13,335 | ₩12,476 | ₩12,590 | -3.15% | 145.9만 |
|---|
| 2026.08.20 | ₩12,932 | ₩13,075 | ₩12,597 | ₩12,946 | +0.10% | 141.2만 |
|---|
| 2026.08.19 | ₩13,295 | ₩13,804 | ₩13,127 | ₩13,187 | -0.81% | 194.9만 |
|---|
| 2026.08.18 | ₩12,839 | ₩13,623 | ₩12,637 | ₩13,456 | +4.81% | 200만 |
|---|
| 2026.08.17 | ₩12,839 | ₩12,906 | ₩12,423 | ₩12,785 | -0.42% | 108.9만 |
|---|
| 2026.08.14 | ₩12,959 | ₩13,221 | ₩12,678 | ₩13,161 | +1.55% | 107.5만 |
|---|
| 2026.08.13 | ₩13,174 | ₩13,389 | ₩12,906 | ₩13,013 | -1.22% | 152.9만 |
|---|
| 2026.08.12 | ₩13,174 | ₩13,592 | ₩12,718 | ₩12,946 | -1.73% | 116.2만 |
|---|
| 2026.08.11 | ₩12,771 | ₩13,449 | ₩12,637 | ₩13,201 | +3.36% | 130.1만 |
|---|
| 2026.08.10 | ₩12,906 | ₩13,275 | ₩12,624 | ₩12,664 | -1.87% | 143.8만 |
|---|
| 2026.08.07 | ₩13,080 | ₩13,080 | ₩12,382 | ₩12,879 | -1.54% | 202.2만 |
|---|
| 2026.08.06 | ₩13,080 | ₩13,087 | ₩11,430 | ₩12,986 | -0.72% | 373.4만 |
|---|
| 2026.08.05 | ₩11,081 | ₩11,933 | ₩10,981 | ₩11,041 | -0.36% | 427.7만 |
|---|
| 2026.08.04 | ₩10,558 | ₩11,269 | ₩10,558 | ₩11,108 | +5.21% | 255만 |
|---|
| 2026.08.03 | ₩10,209 | ₩10,667 | ₩10,189 | ₩10,598 | +3.81% | 232.3만 |
|---|
| 2026.07.31 | ₩9,807 | ₩10,035 | ₩9,686 | ₩9,941 | +1.37% | 101.5만 |
|---|
| 2026.07.30 | ₩10,075 | ₩10,155 | ₩9,807 | ₩9,847 | -2.26% | 76.6만 |
|---|
| 2026.07.29 | ₩10,518 | ₩10,531 | ₩10,115 | ₩10,182 | -3.19% | 93.3만 |
|---|
| 2026.07.28 | ₩10,571 | ₩10,934 | ₩10,571 | ₩10,625 | +0.51% | 117.1만 |
|---|
| 2026.07.27 | ₩10,679 | ₩10,927 | ₩10,498 | ₩10,571 | -1.01% | 109.3만 |
|---|
| 2026.07.24 | ₩9,860 | ₩10,732 | ₩9,746 | ₩10,612 | +7.62% | 142.3만 |
|---|
| 2026.07.23 | ₩9,766 | ₩9,793 | ₩9,471 | ₩9,632 | -1.37% | 107.9만 |
|---|
| 2026.07.22 | ₩10,169 | ₩10,249 | ₩9,914 | ₩9,981 | -1.85% | 85.3만 |
|---|
| 2026.07.21 | ₩10,021 | ₩10,176 | ₩9,699 | ₩10,115 | +0.94% | 103.1만 |
|---|
| 2026.07.20 | ₩10,451 | ₩10,451 | ₩10,008 | ₩10,035 | -3.98% | 80.4만 |
|---|
| 2026.07.17 | ₩10,397 | ₩10,665 | ₩10,155 | ₩10,316 | -0.77% | 83만 |
|---|
| 2026.07.16 | ₩10,773 | ₩11,101 | ₩10,498 | ₩10,518 | -2.37% | 94만 |
|---|
| 2026.07.15 | ₩10,464 | ₩11,041 | ₩10,370 | ₩10,773 | +2.95% | 84.9만 |
|---|
| 2026.07.14 | ₩10,491 | ₩10,659 | ₩10,276 | ₩10,504 | +0.13% | 69.7만 |
|---|
| 2026.07.13 | ₩10,665 | ₩10,813 | ₩10,323 | ₩10,370 | -2.77% | 99.8만 |
|---|
| 2026.07.10 | ₩10,705 | ₩10,833 | ₩10,524 | ₩10,545 | -1.50% | 100.3만 |
|---|
| 2026.07.09 | ₩10,357 | ₩10,866 | ₩10,263 | ₩10,598 | +2.33% | 74.8만 |
|---|
| 2026.07.08 | ₩10,692 | ₩10,866 | ₩10,135 | ₩10,357 | -3.14% | 124.2만 |
|---|
| 2026.07.07 | ₩10,934 | ₩11,215 | ₩10,907 | ₩10,920 | -0.12% | 79.2만 |
|---|
| 2026.07.06 | ₩11,537 | ₩11,564 | ₩10,638 | ₩10,934 | -5.23% | 114만 |
|---|
| 2026.07.02 | ₩11,537 | ₩11,826 | ₩11,443 | ₩11,564 | +0.23% | 153.8만 |
|---|
| 2026.07.01 | ₩11,282 | ₩11,645 | ₩11,054 | ₩11,524 | +2.14% | 180.8만 |
|---|
| 2026.06.30 | ₩11,148 | ₩11,390 | ₩11,081 | ₩11,296 | +1.32% | 151.9만 |
|---|
| 2026.06.29 | ₩11,135 | ₩11,584 | ₩11,121 | ₩11,296 | +1.45% | 187.3만 |
|---|
| 2026.06.26 | ₩10,840 | ₩11,363 | ₩10,813 | ₩11,282 | +4.08% | 241.6만 |
|---|
| 2026.06.25 | ₩10,410 | ₩10,900 | ₩10,330 | ₩10,866 | +4.38% | 152.9만 |
|---|
| 2026.06.24 | ₩9,713 | ₩10,826 | ₩9,693 | ₩10,504 | +8.15% | 165.7만 |
|---|
| 2026.06.23 | ₩9,310 | ₩9,585 | ₩9,230 | ₩9,485 | +1.87% | 68.2만 |
|---|
| 2026.06.22 | ₩9,659 | ₩9,807 | ₩9,310 | ₩9,324 | -3.47% | 77만 |
|---|
| 2026.06.18 | ₩9,391 | ₩10,008 | ₩9,377 | ₩9,740 | +3.71% | 123.5만 |
|---|
| 2026.06.17 | ₩9,632 | ₩10,075 | ₩9,176 | ₩9,230 | -4.18% | 106.5만 |
|---|
| 2026.06.16 | ₩9,994 | ₩10,263 | ₩9,451 | ₩9,646 | -3.49% | 178.2만 |
|---|
| 2026.06.15 | ₩9,860 | ₩10,169 | ₩9,840 | ₩9,994 | +1.36% | 130.3만 |
|---|
| 2026.06.12 | ₩9,538 | ₩9,914 | ₩9,371 | ₩9,619 | +0.84% | 169.6만 |
|---|
| 2026.06.11 | ₩8,921 | ₩9,552 | ₩8,847 | ₩9,485 | +6.32% | 208.3만 |
|---|
| 2026.06.10 | ₩8,854 | ₩9,304 | ₩8,720 | ₩8,988 | +1.52% | 113.2만 |
|---|
| 2026.06.09 | ₩8,505 | ₩8,975 | ₩8,505 | ₩8,961 | +5.36% | 89.2만 |
|---|
| 2026.06.08 | ₩8,519 | ₩8,586 | ₩8,331 | ₩8,344 | -2.05% | 86.3만 |
|---|
| 2026.06.05 | ₩8,801 | ₩8,948 | ₩8,351 | ₩8,492 | -3.51% | 94만 |
|---|
| 2026.06.04 | ₩8,787 | ₩9,022 | ₩8,787 | ₩8,908 | +1.37% | 79.6만 |
|---|
| 2026.06.03 | ₩8,801 | ₩9,176 | ₩8,425 | ₩8,733 | -0.76% | 134.7만 |
|---|
| 2026.06.02 | ₩8,760 | ₩9,035 | ₩8,707 | ₩8,760 | 0.00% | 64.8만 |
|---|
| 2026.06.01 | ₩9,055 | ₩9,062 | ₩8,626 | ₩8,868 | -2.07% | 84.6만 |
|---|
| 2026.05.29 | ₩9,163 | ₩9,283 | ₩9,029 | ₩9,082 | -0.88% | 119.2만 |
|---|
| 2026.05.28 | ₩8,894 | ₩9,263 | ₩8,868 | ₩9,203 | +3.47% | 128.9만 |
|---|
| 2026.05.27 | ₩8,666 | ₩9,076 | ₩8,666 | ₩8,921 | +2.94% | 125.5만 |
|---|
| 2026.05.26 | ₩8,559 | ₩8,827 | ₩8,492 | ₩8,640 | +0.94% | 139.7만 |
|---|
| 2026.05.22 | ₩8,532 | ₩8,720 | ₩8,465 | ₩8,479 | -0.63% | 77만 |
|---|
| 2026.05.21 | ₩8,049 | ₩8,633 | ₩7,821 | ₩8,572 | +6.50% | 159.8만 |
|---|
| 2026.05.20 | ₩7,754 | ₩8,069 | ₩7,472 | ₩8,036 | +3.63% | 142.9만 |
|---|
| 2026.05.19 | ₩7,781 | ₩7,861 | ₩7,607 | ₩7,754 | -0.34% | 150.5만 |
|---|
| 2026.05.18 | ₩7,902 | ₩8,103 | ₩7,768 | ₩7,875 | -0.34% | 147.1만 |
|---|
| 2026.05.15 | ₩7,821 | ₩7,982 | ₩7,647 | ₩7,714 | -1.37% | 280만 |
|---|
| 2026.05.14 | ₩7,929 | ₩8,143 | ₩7,714 | ₩7,888 | -0.51% | 260.8만 |
|---|
| 2026.05.13 | ₩7,915 | ₩7,929 | ₩7,553 | ₩7,875 | -0.51% | 162.3만 |
|---|
| 2026.05.12 | ₩8,210 | ₩8,311 | ₩7,915 | ₩7,915 | -3.59% | 196.3만 |
|---|
| 2026.05.11 | ₩8,720 | ₩8,733 | ₩8,116 | ₩8,210 | -5.85% | 201.1만 |
|---|
| 2026.05.08 | ₩9,257 | ₩9,364 | ₩8,720 | ₩8,727 | -5.72% | 195.4만 |
|---|
| 2026.05.07 | ₩9,122 | ₩10,021 | ₩9,122 | ₩9,491 | +4.04% | 295.3만 |
|---|
| 2026.05.06 | ₩9,901 | ₩10,236 | ₩9,887 | ₩10,182 | +2.85% | 239.2만 |
|---|
| 2026.05.05 | ₩9,726 | ₩9,847 | ₩9,512 | ₩9,740 | +0.14% | 89.5만 |
|---|
| 2026.05.04 | ₩10,008 | ₩10,035 | ₩9,330 | ₩9,485 | -5.23% | 174.2만 |
|---|
| 2026.05.01 | ₩9,981 | ₩10,182 | ₩9,901 | ₩10,169 | +1.88% | 101만 |
|---|
| 2026.04.30 | ₩9,847 | ₩10,115 | ₩9,800 | ₩9,927 | +0.82% | 107.4만 |
|---|
| 2026.04.29 | ₩10,189 | ₩10,189 | ₩9,746 | ₩9,847 | -3.36% | 60.9만 |
|---|
| 2026.04.28 | ₩10,129 | ₩10,444 | ₩9,981 | ₩10,115 | -0.13% | 107.3만 |
|---|
| 2026.04.27 | ₩10,263 | ₩10,377 | ₩10,075 | ₩10,102 | -1.57% | 61.6만 |
|---|
| 2026.04.24 | ₩10,021 | ₩10,384 | ₩9,941 | ₩10,263 | +2.41% | 66.3만 |
|---|
| 2026.04.23 | ₩10,464 | ₩10,531 | ₩9,981 | ₩10,088 | -3.59% | 61만 |
|---|
| 2026.04.22 | ₩10,759 | ₩11,048 | ₩10,437 | ₩10,464 | -2.74% | 84.6만 |
|---|
| 2026.04.21 | ₩10,826 | ₩11,276 | ₩10,652 | ₩10,692 | -1.24% | 92.2만 |
|---|
| 2026.04.20 | ₩10,464 | ₩10,840 | ₩10,337 | ₩10,813 | +3.33% | 114.5만 |
|---|
| 2026.04.17 | ₩10,209 | ₩10,545 | ₩10,142 | ₩10,451 | +2.37% | 170만 |
|---|
| 2026.04.16 | ₩9,646 | ₩9,934 | ₩9,619 | ₩9,874 | +2.36% | 112.7만 |
|---|
| 2026.04.15 | ₩9,283 | ₩9,659 | ₩9,176 | ₩9,552 | +2.89% | 206만 |
|---|
| 2026.04.14 | ₩9,190 | ₩9,418 | ₩9,149 | ₩9,257 | +0.73% | 165.8만 |
|---|
| 2026.04.13 | ₩9,029 | ₩9,364 | ₩8,968 | ₩9,190 | +1.78% | 130.5만 |
|---|
| 2026.04.10 | ₩8,921 | ₩9,183 | ₩8,767 | ₩9,082 | +1.80% | 86만 |
|---|
| 2026.04.09 | ₩8,626 | ₩8,975 | ₩8,572 | ₩8,868 | +2.80% | 92.9만 |
|---|
| 2026.04.08 | ₩8,975 | ₩9,190 | ₩8,721 | ₩8,747 | -2.54% | 110.2만 |
|---|
| 2026.04.07 | ₩8,653 | ₩8,680 | ₩8,277 | ₩8,411 | -2.79% | 131.8만 |
|---|
| 2026.04.06 | ₩8,546 | ₩8,760 | ₩8,492 | ₩8,707 | +1.88% | 304.4만 |
|---|
| 2026.04.02 | ₩8,532 | ₩8,787 | ₩8,391 | ₩8,559 | +0.31% | 125.6만 |
|---|
| 2026.04.01 | ₩8,854 | ₩8,995 | ₩8,720 | ₩8,774 | -0.91% | 151만 |
|---|
| 2026.03.31 | ₩8,868 | ₩9,149 | ₩8,666 | ₩9,096 | +2.57% | 121.3만 |
|---|
| 2026.03.30 | ₩8,747 | ₩8,901 | ₩8,660 | ₩8,733 | -0.15% | 72만 |
|---|
| 2026.03.27 | ₩8,868 | ₩8,928 | ₩8,626 | ₩8,720 | -1.66% | 129.5만 |
|---|
| 2026.03.26 | ₩9,055 | ₩9,337 | ₩8,975 | ₩8,988 | -0.74% | 83.2만 |
|---|
| 2026.03.25 | ₩8,894 | ₩9,237 | ₩8,794 | ₩9,190 | +3.32% | 123.8만 |
|---|
| 2026.03.24 | ₩9,055 | ₩9,055 | ₩8,653 | ₩8,760 | -3.26% | 146.9만 |
|---|
| 2026.03.23 | ₩9,512 | ₩9,552 | ₩9,143 | ₩9,176 | -3.53% | 88.6만 |
|---|
| 2026.03.20 | ₩9,512 | ₩9,565 | ₩9,049 | ₩9,096 | -4.37% | 140.6만 |
|---|
| 2026.03.19 | ₩9,538 | ₩9,646 | ₩9,297 | ₩9,512 | -0.28% | 110.3만 |
|---|
| 2026.03.18 | ₩9,404 | ₩9,793 | ₩9,404 | ₩9,552 | +1.57% | 172.4만 |
|---|
| 2026.03.17 | ₩9,860 | ₩10,209 | ₩9,860 | ₩9,994 | +1.36% | 116만 |
|---|
| 2026.03.16 | ₩9,619 | ₩9,948 | ₩9,525 | ₩9,833 | +2.23% | 96.1만 |
|---|
| 2026.03.13 | ₩9,552 | ₩9,686 | ₩9,397 | ₩9,525 | -0.28% | 131.7만 |
|---|
| 2026.03.12 | ₩9,498 | ₩9,605 | ₩9,322 | ₩9,471 | -0.28% | 156.8만 |
|---|
| 2026.03.11 | ₩9,927 | ₩10,008 | ₩9,532 | ₩9,673 | -2.57% | 124만 |
|---|
| 2026.03.10 | ₩9,887 | ₩10,035 | ₩9,713 | ₩9,927 | +0.41% | 159만 |
|---|
| 2026.03.09 | ₩10,008 | ₩10,062 | ₩9,351 | ₩9,887 | -1.21% | 180.6만 |
|---|
| 2026.03.06 | ₩10,263 | ₩10,389 | ₩10,135 | ₩10,249 | -0.13% | 153.8만 |
|---|
| 2026.03.05 | ₩10,410 | ₩10,853 | ₩10,269 | ₩10,545 | +1.29% | 192.2만 |
|---|
| 2026.03.04 | ₩10,759 | ₩10,866 | ₩10,491 | ₩10,558 | -1.87% | 146.1만 |
|---|
| 2026.03.03 | ₩10,397 | ₩10,820 | ₩10,286 | ₩10,732 | +3.23% | 173.5만 |
|---|
| 2026.03.02 | ₩10,934 | ₩10,934 | ₩10,437 | ₩10,853 | -0.74% | 154.9만 |
|---|
| 2026.02.27 | ₩12,248 | ₩12,671 | ₩11,041 | ₩11,068 | -9.64% | 165.7만 |
|---|
| 2026.02.26 | ₩14,153 | ₩14,220 | ₩11,799 | ₩12,423 | -12.23% | 384.1만 |
|---|
| 2026.02.25 | ₩11,269 | ₩11,437 | ₩10,907 | ₩11,242 | -0.24% | 120만 |
|---|
| 2026.02.24 | ₩11,403 | ₩11,631 | ₩11,269 | ₩11,269 | -1.18% | 89.1만 |
|---|
| 2026.02.23 | ₩12,215 | ₩12,215 | ₩11,235 | ₩11,282 | -7.63% | 139.4만 |
|---|
| 2026.02.20 | ₩11,819 | ₩12,517 | ₩11,779 | ₩12,315 | +4.20% | 154.7만 |
|---|
| 2026.02.19 | ₩12,470 | ₩12,470 | ₩11,658 | ₩11,899 | -4.57% | 116.6만 |
|---|
| 2026.02.18 | ₩12,047 | ₩12,610 | ₩12,020 | ₩12,195 | +1.22% | 242.6만 |
|---|
| 2026.02.17 | ₩12,329 | ₩12,597 | ₩11,873 | ₩12,060 | -2.18% | 109.5만 |
|---|
| 2026.02.13 | ₩12,329 | ₩12,865 | ₩12,154 | ₩12,409 | +0.65% | 198.8만 |
|---|
| 2026.02.12 | ₩13,228 | ₩13,576 | ₩12,208 | ₩12,248 | -7.40% | 161.2만 |
|---|
| 2026.02.11 | ₩14,301 | ₩14,495 | ₩12,919 | ₩13,107 | -8.35% | 177.3만 |
|---|
| 2026.02.10 | ₩14,341 | ₩14,650 | ₩14,274 | ₩14,314 | -0.19% | 66.8만 |
|---|
| 2026.02.09 | ₩14,985 | ₩15,065 | ₩14,274 | ₩14,341 | -4.30% | 48.1만 |
|---|
| 2026.02.06 | ₩14,408 | ₩15,005 | ₩14,408 | ₩14,891 | +3.35% | 132.6만 |
|---|
| 2026.02.05 | ₩14,475 | ₩14,643 | ₩14,140 | ₩14,368 | -0.74% | 87.2만 |
|---|
| 2026.02.04 | ₩14,851 | ₩15,012 | ₩14,515 | ₩14,744 | -0.72% | 102.8만 |
|---|
| 2026.02.03 | ₩14,113 | ₩14,864 | ₩14,100 | ₩14,636 | +3.71% | 90.4만 |
|---|
| 2026.02.02 | ₩13,670 | ₩14,328 | ₩13,348 | ₩14,234 | +4.12% | 107.1만 |
|---|
| 2026.01.30 | ₩13,281 | ₩13,704 | ₩13,181 | ₩13,657 | +2.83% | 82.4만 |
|---|
| 2026.01.29 | ₩13,429 | ₩13,529 | ₩12,879 | ₩13,308 | -0.90% | 129.6만 |
|---|
| 2026.01.28 | ₩14,073 | ₩14,220 | ₩13,362 | ₩13,402 | -4.77% | 68.8만 |
|---|
| 2026.01.27 | ₩13,979 | ₩14,100 | ₩13,753 | ₩14,006 | +0.19% | 73.2만 |
|---|
| 2026.01.26 | ₩13,912 | ₩14,180 | ₩13,630 | ₩13,818 | -0.68% | 60만 |
|---|
| 2026.01.23 | ₩14,314 | ₩14,422 | ₩13,784 | ₩13,898 | -2.91% | 59.3만 |
|---|
| 2026.01.22 | ₩14,180 | ₩14,549 | ₩14,180 | ₩14,368 | +1.32% | 70.8만 |
|---|
| 2026.01.21 | ₩13,684 | ₩14,328 | ₩13,684 | ₩14,180 | +3.63% | 127.9만 |
|---|
| 2026.01.20 | ₩14,193 | ₩14,287 | ₩13,436 | ₩13,657 | -3.78% | 97.2만 |
|---|
| 2026.01.16 | ₩14,918 | ₩14,998 | ₩14,435 | ₩14,502 | -2.79% | 97.9만 |
|---|
| 2026.01.15 | ₩14,354 | ₩14,938 | ₩14,267 | ₩14,824 | +3.27% | 171.8만 |
|---|
| 2026.01.14 | ₩14,636 | ₩14,905 | ₩14,240 | ₩14,287 | -2.38% | 101.7만 |
|---|
| 2026.01.13 | ₩14,596 | ₩14,992 | ₩14,348 | ₩14,703 | +0.74% | 144.9만 |
|---|
| 2026.01.12 | ₩14,757 | ₩14,784 | ₩14,377 | ₩14,569 | -1.27% | 105만 |
|---|
| 2026.01.09 | ₩15,092 | ₩15,488 | ₩14,422 | ₩14,851 | -1.60% | 174.4만 |
|---|
| 2026.01.08 | ₩14,381 | ₩14,958 | ₩14,381 | ₩14,918 | +3.73% | 194.6만 |
|---|
| 2026.01.07 | ₩14,918 | ₩15,065 | ₩14,435 | ₩14,569 | -2.34% | 98.3만 |
|---|
| 2026.01.06 | ₩14,247 | ₩14,864 | ₩14,086 | ₩14,837 | +4.14% | 142.8만 |
|---|
| 2026.01.05 | ₩15,146 | ₩15,414 | ₩14,247 | ₩14,261 | -5.85% | 157.3만 |
|---|
| 2026.01.02 | ₩15,253 | ₩15,468 | ₩15,126 | ₩15,240 | -0.09% | 104만 |
|---|
| 2025.12.31 | ₩15,334 | ₩15,334 | ₩14,985 | ₩15,039 | -1.92% | 47만 |
|---|
| 2025.12.30 | ₩15,669 | ₩15,750 | ₩15,320 | ₩15,374 | -1.88% | 132.6만 |
|---|
| 2025.12.29 | ₩15,723 | ₩15,951 | ₩15,341 | ₩15,723 | 0.00% | 124.9만 |
|---|
| 2025.12.26 | ₩15,696 | ₩15,736 | ₩15,267 | ₩15,723 | +0.17% | 79.7만 |
|---|
| 2025.12.24 | ₩15,830 | ₩15,991 | ₩15,039 | ₩15,683 | -0.93% | 60.4만 |
|---|
| 2025.12.23 | ₩15,790 | ₩15,944 | ₩15,589 | ₩15,736 | -0.34% | 106.7만 |
|---|
| 2025.12.22 | ₩15,522 | ₩15,951 | ₩15,159 | ₩15,924 | +2.59% | 101.3만 |
|---|
| 2025.12.19 | ₩15,602 | ₩15,777 | ₩15,200 | ₩15,522 | -0.52% | 140.4만 |
|---|
| 2025.12.18 | ₩15,669 | ₩16,206 | ₩15,569 | ₩15,669 | 0.00% | 110.8만 |
|---|
| 2025.12.17 | ₩14,945 | ₩15,622 | ₩14,100 | ₩15,401 | +3.05% | 141.3만 |
|---|
| 2025.12.16 | ₩15,012 | ₩15,709 | ₩14,891 | ₩15,065 | +0.36% | 166.5만 |
|---|
| 2025.12.15 | ₩14,730 | ₩15,139 | ₩14,596 | ₩15,106 | +2.55% | 99.6만 |
|---|
| 2025.12.12 | ₩14,663 | ₩14,797 | ₩14,341 | ₩14,583 | -0.55% | 116.1만 |
|---|
| 2025.12.11 | ₩14,448 | ₩14,703 | ₩14,328 | ₩14,596 | +1.02% | 152.7만 |
|---|
| 2025.12.10 | ₩14,354 | ₩14,770 | ₩14,261 | ₩14,368 | +0.09% | 136.4만 |
|---|
| 2025.12.09 | ₩14,113 | ₩14,623 | ₩13,952 | ₩14,408 | +2.09% | 171.5만 |
|---|
| 2025.12.08 | ₩14,167 | ₩14,341 | ₩13,925 | ₩14,274 | +0.76% | 105.6만 |
|---|
| 2025.12.05 | ₩14,140 | ₩14,395 | ₩13,972 | ₩14,140 | 0.00% | 72.6만 |
|---|
| 2025.12.04 | ₩14,180 | ₩14,334 | ₩13,898 | ₩14,126 | -0.38% | 75.8만 |
|---|
| 2025.12.03 | ₩14,314 | ₩14,502 | ₩14,160 | ₩14,180 | -0.94% | 90.9만 |
|---|
| 2025.12.02 | ₩14,046 | ₩14,428 | ₩14,019 | ₩14,301 | +1.81% | 107.8만 |
|---|
| 2025.12.01 | ₩13,818 | ₩14,314 | ₩13,751 | ₩13,992 | +1.26% | 118.2만 |
|---|
| 2025.11.28 | ₩14,033 | ₩14,106 | ₩13,751 | ₩13,872 | -1.15% | 61만 |
|---|
| 2025.11.26 | ₩13,174 | ₩14,147 | ₩13,174 | ₩14,059 | +6.72% | 121.6만 |
|---|
| 2025.11.25 | ₩12,704 | ₩13,402 | ₩12,651 | ₩13,281 | +4.54% | 149만 |
|---|
| 2025.11.24 | ₩12,557 | ₩12,818 | ₩12,436 | ₩12,570 | +0.11% | 131.9만 |
|---|
| 2025.11.21 | ₩12,087 | ₩12,879 | ₩12,087 | ₩12,584 | +4.11% | 256.2만 |
|---|
| 2025.11.20 | ₩12,087 | ₩12,423 | ₩11,940 | ₩11,980 | -0.89% | 141.4만 |
|---|
| 2025.11.19 | ₩12,034 | ₩12,382 | ₩11,832 | ₩11,913 | -1.00% | 117.6만 |
|---|
| 2025.11.18 | ₩11,779 | ₩11,953 | ₩11,645 | ₩11,899 | +1.03% | 116.8만 |
|---|
| 2025.11.17 | ₩12,087 | ₩12,122 | ₩11,866 | ₩11,953 | -1.11% | 128.2만 |
|---|
| 2025.11.14 | ₩12,181 | ₩12,323 | ₩11,913 | ₩12,114 | -0.55% | 164.7만 |
|---|
| 2025.11.13 | ₩12,490 | ₩12,771 | ₩12,215 | ₩12,302 | -1.50% | 108.2만 |
|---|
| 2025.11.12 | ₩12,839 | ₩12,946 | ₩12,436 | ₩12,463 | -2.93% | 180.7만 |
|---|
| 2025.11.11 | ₩12,946 | ₩12,946 | ₩12,590 | ₩12,785 | -1.24% | 167.2만 |
|---|
| 2025.11.10 | ₩13,362 | ₩13,536 | ₩12,745 | ₩12,839 | -3.92% | 206.9만 |
|---|
| 2025.11.07 | ₩12,369 | ₩13,409 | ₩12,369 | ₩13,201 | +6.72% | 232.1만 |
|---|
| 2025.11.06 | ₩12,624 | ₩13,348 | ₩12,369 | ₩12,610 | -0.11% | 190.4만 |
|---|
| 2025.11.05 | ₩12,973 | ₩13,228 | ₩12,664 | ₩13,093 | +0.93% | 326.4만 |
|---|
| 2025.11.04 | ₩13,067 | ₩13,161 | ₩12,892 | ₩13,013 | -0.41% | 138.3만 |
|---|
| 2025.11.03 | ₩13,456 | ₩13,482 | ₩13,000 | ₩13,228 | -1.69% | 145.2만 |
|---|
| 2025.10.31 | ₩13,201 | ₩13,509 | ₩13,006 | ₩13,442 | +1.83% | 109.8만 |
|---|
| 2025.10.30 | ₩13,469 | ₩13,630 | ₩13,167 | ₩13,187 | -2.09% | 103.3만 |
|---|
| 2025.10.29 | ₩14,247 | ₩14,354 | ₩13,550 | ₩13,643 | -4.24% | 148.6만 |
|---|
| 2025.10.28 | ₩13,979 | ₩14,784 | ₩13,979 | ₩14,328 | +2.50% | 241.6만 |
|---|
| 2025.10.27 | ₩14,220 | ₩14,408 | ₩13,804 | ₩13,952 | -1.89% | 144만 |
|---|
| 2025.10.24 | ₩14,086 | ₩14,247 | ₩13,939 | ₩14,033 | -0.38% | 105.5만 |
|---|
| 2025.10.23 | ₩13,939 | ₩14,086 | ₩13,711 | ₩13,952 | +0.10% | 105.4만 |
|---|
| 2025.10.22 | ₩14,153 | ₩14,314 | ₩13,737 | ₩14,019 | -0.95% | 122.6만 |
|---|
| 2025.10.21 | ₩14,234 | ₩14,556 | ₩14,086 | ₩14,220 | -0.09% | 253.6만 |
|---|
| 2025.10.20 | ₩14,073 | ₩14,354 | ₩13,925 | ₩14,314 | +1.72% | 182.1만 |
|---|
| 2025.10.17 | ₩14,113 | ₩14,341 | ₩13,831 | ₩14,019 | -0.67% | 175.7만 |
|---|
| 2025.10.16 | ₩13,818 | ₩14,281 | ₩13,697 | ₩14,207 | +2.82% | 129.5만 |
|---|
| 2025.10.15 | ₩13,831 | ₩14,100 | ₩13,670 | ₩13,804 | -0.19% | 153.3만 |
|---|
| 2025.10.14 | ₩13,402 | ₩14,019 | ₩13,295 | ₩13,791 | +2.90% | 215.8만 |
|---|
| 2025.10.13 | ₩13,214 | ₩13,711 | ₩13,214 | ₩13,590 | +2.84% | 174.6만 |
|---|
| 2025.10.10 | ₩13,831 | ₩13,831 | ₩12,879 | ₩12,892 | -6.79% | 195.3만 |
|---|