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 | ₩13,076 | ₩13,250 | ₩12,821 | ₩12,996 | -0.62% | 94.4만 |
| 2026.10.08 | ₩13,022 | ₩13,371 | ₩13,022 | ₩13,076 | +0.41% | 158.2만 |
| 2026.10.07 | ₩13,103 | ₩13,304 | ₩12,955 | ₩13,197 | +0.72% | 146.2만 |
| 2026.10.06 | ₩13,854 | ₩13,894 | ₩13,250 | ₩13,304 | -3.97% | 199만 |
| 2026.10.05 | ₩13,720 | ₩13,753 | ₩13,331 | ₩13,559 | -1.17% | 165.6만 |
| 2026.10.02 | ₩13,572 | ₩14,055 | ₩13,230 | ₩13,733 | +1.19% | 278.7만 |
| 2026.10.01 | ₩12,593 | ₩13,525 | ₩12,553 | ₩13,237 | +5.11% | 241.6만 |
| 2026.09.30 | ₩12,781 | ₩13,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,701 |
| -0.63% |
| 142만 |
| 2026.09.29 | ₩12,969 | ₩13,022 | ₩12,560 | ₩12,687 | -2.17% | 129.1만 |
|---|
| 2026.09.28 | ₩12,647 | ₩13,036 | ₩12,580 | ₩12,915 | +2.12% | 149.6만 |
|---|
| 2026.09.25 | ₩12,714 | ₩13,087 | ₩12,640 | ₩13,022 | +2.43% | 167.1만 |
|---|
| 2026.09.24 | ₩12,352 | ₩12,727 | ₩11,936 | ₩12,701 | +2.82% | 193.6만 |
|---|
| 2026.09.23 | ₩12,499 | ₩12,499 | ₩11,842 | ₩12,097 | -3.22% | 173.8만 |
|---|
| 2026.09.22 | ₩11,936 | ₩12,493 | ₩11,882 | ₩12,459 | +4.38% | 141.3만 |
|---|
| 2026.09.21 | ₩11,534 | ₩11,789 | ₩11,091 | ₩11,708 | +1.51% | 173.6만 |
|---|
| 2026.09.18 | ₩9,991 | ₩10,501 | ₩9,991 | ₩10,447 | +4.56% | 196.4만 |
|---|
| 2026.09.17 | ₩10,005 | ₩10,213 | ₩9,683 | ₩10,179 | +1.74% | 182.2만 |
|---|
| 2026.09.16 | ₩9,750 | ₩10,099 | ₩9,478 | ₩9,656 | -0.96% | 150.1만 |
|---|
| 2026.09.15 | ₩10,850 | ₩10,850 | ₩9,777 | ₩9,797 | -9.70% | 100.7만 |
|---|
| 2026.09.14 | ₩10,702 | ₩11,199 | ₩10,662 | ₩10,890 | +1.75% | 87.5만 |
|---|
| 2026.09.11 | ₩10,836 | ₩11,118 | ₩10,789 | ₩10,863 | +0.25% | 105.5만 |
|---|
| 2026.09.10 | ₩11,172 | ₩11,252 | ₩10,575 | ₩10,649 | -4.68% | 130.8만 |
|---|
| 2026.09.09 | ₩11,185 | ₩11,380 | ₩11,131 | ₩11,279 | +0.84% | 92.3만 |
|---|
| 2026.09.08 | ₩11,601 | ₩11,708 | ₩11,319 | ₩11,359 | -2.08% | 94.8만 |
|---|
| 2026.09.04 | ₩11,292 | ₩11,748 | ₩11,185 | ₩11,708 | +3.68% | 86만 |
|---|
| 2026.09.03 | ₩11,507 | ₩11,762 | ₩11,225 | ₩11,266 | -2.10% | 77.2만 |
|---|
| 2026.09.02 | ₩11,373 | ₩11,500 | ₩11,212 | ₩11,306 | -0.59% | 93.2만 |
|---|
| 2026.09.01 | ₩11,547 | ₩11,614 | ₩11,152 | ₩11,212 | -2.90% | 79.7만 |
|---|
| 2026.08.31 | ₩11,923 | ₩12,043 | ₩11,453 | ₩11,681 | -2.02% | 105.2만 |
|---|
| 2026.08.28 | ₩11,882 | ₩12,191 | ₩11,795 | ₩12,043 | +1.35% | 87.6만 |
|---|
| 2026.08.27 | ₩11,869 | ₩12,131 | ₩11,742 | ₩11,815 | -0.45% | 77.8만 |
|---|
| 2026.08.26 | ₩11,990 | ₩12,184 | ₩11,762 | ₩11,990 | 0.00% | 97.8만 |
|---|
| 2026.08.25 | ₩12,419 | ₩12,634 | ₩11,923 | ₩11,963 | -3.67% | 105.1만 |
|---|
| 2026.08.24 | ₩12,607 | ₩13,076 | ₩12,312 | ₩12,392 | -1.70% | 93.6만 |
|---|
| 2026.08.21 | ₩12,996 | ₩13,331 | ₩12,473 | ₩12,587 | -3.15% | 145.9만 |
|---|
| 2026.08.20 | ₩12,929 | ₩13,071 | ₩12,593 | ₩12,942 | +0.10% | 141.2만 |
|---|
| 2026.08.19 | ₩13,291 | ₩13,800 | ₩13,123 | ₩13,183 | -0.81% | 194.9만 |
|---|
| 2026.08.18 | ₩12,835 | ₩13,619 | ₩12,634 | ₩13,452 | +4.81% | 200만 |
|---|
| 2026.08.17 | ₩12,835 | ₩12,902 | ₩12,419 | ₩12,781 | -0.42% | 108.9만 |
|---|
| 2026.08.14 | ₩12,955 | ₩13,217 | ₩12,674 | ₩13,157 | +1.55% | 107.5만 |
|---|
| 2026.08.13 | ₩13,170 | ₩13,385 | ₩12,902 | ₩13,009 | -1.22% | 152.9만 |
|---|
| 2026.08.12 | ₩13,170 | ₩13,588 | ₩12,714 | ₩12,942 | -1.73% | 116.2만 |
|---|
| 2026.08.11 | ₩12,768 | ₩13,445 | ₩12,634 | ₩13,197 | +3.36% | 130.1만 |
|---|
| 2026.08.10 | ₩12,902 | ₩13,271 | ₩12,620 | ₩12,660 | -1.87% | 143.8만 |
|---|
| 2026.08.07 | ₩13,076 | ₩13,076 | ₩12,379 | ₩12,875 | -1.54% | 202.2만 |
|---|
| 2026.08.06 | ₩13,076 | ₩13,083 | ₩11,427 | ₩12,982 | -0.72% | 373.4만 |
|---|
| 2026.08.05 | ₩11,078 | ₩11,929 | ₩10,977 | ₩11,038 | -0.36% | 427.7만 |
|---|
| 2026.08.04 | ₩10,555 | ₩11,266 | ₩10,555 | ₩11,105 | +5.21% | 255만 |
|---|
| 2026.08.03 | ₩10,206 | ₩10,663 | ₩10,186 | ₩10,595 | +3.81% | 232.3만 |
|---|
| 2026.07.31 | ₩9,804 | ₩10,032 | ₩9,683 | ₩9,938 | +1.37% | 101.5만 |
|---|
| 2026.07.30 | ₩10,072 | ₩10,152 | ₩9,804 | ₩9,844 | -2.26% | 76.6만 |
|---|
| 2026.07.29 | ₩10,515 | ₩10,528 | ₩10,112 | ₩10,179 | -3.19% | 93.3만 |
|---|
| 2026.07.28 | ₩10,568 | ₩10,930 | ₩10,568 | ₩10,622 | +0.51% | 117.1만 |
|---|
| 2026.07.27 | ₩10,675 | ₩10,924 | ₩10,494 | ₩10,568 | -1.01% | 109.3만 |
|---|
| 2026.07.24 | ₩9,857 | ₩10,729 | ₩9,743 | ₩10,608 | +7.62% | 142.3만 |
|---|
| 2026.07.23 | ₩9,763 | ₩9,790 | ₩9,468 | ₩9,629 | -1.37% | 107.9만 |
|---|
| 2026.07.22 | ₩10,166 | ₩10,246 | ₩9,911 | ₩9,978 | -1.85% | 85.3만 |
|---|
| 2026.07.21 | ₩10,018 | ₩10,173 | ₩9,696 | ₩10,112 | +0.94% | 103.1만 |
|---|
| 2026.07.20 | ₩10,447 | ₩10,447 | ₩10,005 | ₩10,032 | -3.98% | 80.4만 |
|---|
| 2026.07.17 | ₩10,394 | ₩10,662 | ₩10,152 | ₩10,313 | -0.77% | 83만 |
|---|
| 2026.07.16 | ₩10,769 | ₩11,098 | ₩10,494 | ₩10,515 | -2.37% | 94만 |
|---|
| 2026.07.15 | ₩10,461 | ₩11,038 | ₩10,367 | ₩10,769 | +2.95% | 84.9만 |
|---|
| 2026.07.14 | ₩10,488 | ₩10,655 | ₩10,273 | ₩10,501 | +0.13% | 69.7만 |
|---|
| 2026.07.13 | ₩10,662 | ₩10,810 | ₩10,320 | ₩10,367 | -2.77% | 99.8만 |
|---|
| 2026.07.10 | ₩10,702 | ₩10,830 | ₩10,521 | ₩10,541 | -1.50% | 100.3만 |
|---|
| 2026.07.09 | ₩10,354 | ₩10,863 | ₩10,260 | ₩10,595 | +2.33% | 74.8만 |
|---|
| 2026.07.08 | ₩10,689 | ₩10,863 | ₩10,132 | ₩10,354 | -3.14% | 124.2만 |
|---|
| 2026.07.07 | ₩10,930 | ₩11,212 | ₩10,903 | ₩10,917 | -0.12% | 79.2만 |
|---|
| 2026.07.06 | ₩11,534 | ₩11,561 | ₩10,635 | ₩10,930 | -5.23% | 114만 |
|---|
| 2026.07.02 | ₩11,534 | ₩11,822 | ₩11,440 | ₩11,561 | +0.23% | 153.8만 |
|---|
| 2026.07.01 | ₩11,279 | ₩11,641 | ₩11,051 | ₩11,520 | +2.14% | 180.8만 |
|---|
| 2026.06.30 | ₩11,145 | ₩11,386 | ₩11,078 | ₩11,292 | +1.32% | 151.9만 |
|---|
| 2026.06.29 | ₩11,131 | ₩11,581 | ₩11,118 | ₩11,292 | +1.45% | 187.3만 |
|---|
| 2026.06.26 | ₩10,836 | ₩11,359 | ₩10,810 | ₩11,279 | +4.08% | 241.6만 |
|---|
| 2026.06.25 | ₩10,407 | ₩10,897 | ₩10,327 | ₩10,863 | +4.38% | 152.9만 |
|---|
| 2026.06.24 | ₩9,710 | ₩10,823 | ₩9,690 | ₩10,501 | +8.15% | 165.7만 |
|---|
| 2026.06.23 | ₩9,308 | ₩9,582 | ₩9,227 | ₩9,482 | +1.87% | 68.2만 |
|---|
| 2026.06.22 | ₩9,656 | ₩9,804 | ₩9,308 | ₩9,321 | -3.47% | 77만 |
|---|
| 2026.06.18 | ₩9,388 | ₩10,005 | ₩9,375 | ₩9,737 | +3.71% | 123.5만 |
|---|
| 2026.06.17 | ₩9,629 | ₩10,072 | ₩9,173 | ₩9,227 | -4.18% | 106.5만 |
|---|
| 2026.06.16 | ₩9,991 | ₩10,260 | ₩9,448 | ₩9,643 | -3.49% | 178.2만 |
|---|
| 2026.06.15 | ₩9,857 | ₩10,166 | ₩9,837 | ₩9,991 | +1.36% | 130.3만 |
|---|
| 2026.06.12 | ₩9,536 | ₩9,911 | ₩9,368 | ₩9,616 | +0.84% | 169.6만 |
|---|
| 2026.06.11 | ₩8,919 | ₩9,549 | ₩8,845 | ₩9,482 | +6.32% | 208.3만 |
|---|
| 2026.06.10 | ₩8,852 | ₩9,301 | ₩8,717 | ₩8,986 | +1.52% | 113.2만 |
|---|
| 2026.06.09 | ₩8,503 | ₩8,972 | ₩8,503 | ₩8,959 | +5.36% | 89.2만 |
|---|
| 2026.06.08 | ₩8,516 | ₩8,583 | ₩8,328 | ₩8,342 | -2.05% | 86.3만 |
|---|
| 2026.06.05 | ₩8,798 | ₩8,945 | ₩8,349 | ₩8,489 | -3.51% | 94만 |
|---|
| 2026.06.04 | ₩8,784 | ₩9,019 | ₩8,784 | ₩8,905 | +1.37% | 79.6만 |
|---|
| 2026.06.03 | ₩8,798 | ₩9,173 | ₩8,422 | ₩8,731 | -0.76% | 134.7만 |
|---|
| 2026.06.02 | ₩8,758 | ₩9,033 | ₩8,704 | ₩8,758 | 0.00% | 64.8만 |
|---|
| 2026.06.01 | ₩9,053 | ₩9,059 | ₩8,624 | ₩8,865 | -2.07% | 84.6만 |
|---|
| 2026.05.29 | ₩9,160 | ₩9,281 | ₩9,026 | ₩9,080 | -0.88% | 119.2만 |
|---|
| 2026.05.28 | ₩8,892 | ₩9,261 | ₩8,865 | ₩9,200 | +3.47% | 128.9만 |
|---|
| 2026.05.27 | ₩8,664 | ₩9,073 | ₩8,664 | ₩8,919 | +2.94% | 125.5만 |
|---|
| 2026.05.26 | ₩8,556 | ₩8,825 | ₩8,489 | ₩8,637 | +0.94% | 139.7만 |
|---|
| 2026.05.22 | ₩8,530 | ₩8,717 | ₩8,463 | ₩8,476 | -0.63% | 77만 |
|---|
| 2026.05.21 | ₩8,047 | ₩8,630 | ₩7,819 | ₩8,570 | +6.50% | 159.8만 |
|---|
| 2026.05.20 | ₩7,752 | ₩8,067 | ₩7,470 | ₩8,033 | +3.63% | 142.9만 |
|---|
| 2026.05.19 | ₩7,779 | ₩7,859 | ₩7,604 | ₩7,752 | -0.34% | 150.5만 |
|---|
| 2026.05.18 | ₩7,899 | ₩8,100 | ₩7,765 | ₩7,872 | -0.34% | 147.1만 |
|---|
| 2026.05.15 | ₩7,819 | ₩7,980 | ₩7,644 | ₩7,712 | -1.37% | 280만 |
|---|
| 2026.05.14 | ₩7,926 | ₩8,141 | ₩7,712 | ₩7,886 | -0.51% | 260.8만 |
|---|
| 2026.05.13 | ₩7,913 | ₩7,926 | ₩7,551 | ₩7,872 | -0.51% | 162.3만 |
|---|
| 2026.05.12 | ₩8,208 | ₩8,308 | ₩7,913 | ₩7,913 | -3.59% | 196.3만 |
|---|
| 2026.05.11 | ₩8,717 | ₩8,731 | ₩8,114 | ₩8,208 | -5.85% | 201.1만 |
|---|
| 2026.05.08 | ₩9,254 | ₩9,361 | ₩8,717 | ₩8,724 | -5.72% | 195.4만 |
|---|
| 2026.05.07 | ₩9,120 | ₩10,018 | ₩9,120 | ₩9,489 | +4.04% | 295.3만 |
|---|
| 2026.05.06 | ₩9,898 | ₩10,233 | ₩9,884 | ₩10,179 | +2.85% | 239.2만 |
|---|
| 2026.05.05 | ₩9,723 | ₩9,844 | ₩9,509 | ₩9,737 | +0.14% | 89.5만 |
|---|
| 2026.05.04 | ₩10,005 | ₩10,032 | ₩9,328 | ₩9,482 | -5.23% | 174.2만 |
|---|
| 2026.05.01 | ₩9,978 | ₩10,179 | ₩9,898 | ₩10,166 | +1.88% | 101만 |
|---|
| 2026.04.30 | ₩9,844 | ₩10,112 | ₩9,797 | ₩9,924 | +0.82% | 107.4만 |
|---|
| 2026.04.29 | ₩10,186 | ₩10,186 | ₩9,743 | ₩9,844 | -3.36% | 60.9만 |
|---|
| 2026.04.28 | ₩10,126 | ₩10,441 | ₩9,978 | ₩10,112 | -0.13% | 107.3만 |
|---|
| 2026.04.27 | ₩10,260 | ₩10,374 | ₩10,072 | ₩10,099 | -1.57% | 61.6만 |
|---|
| 2026.04.24 | ₩10,018 | ₩10,380 | ₩9,938 | ₩10,260 | +2.41% | 66.3만 |
|---|
| 2026.04.23 | ₩10,461 | ₩10,528 | ₩9,978 | ₩10,085 | -3.59% | 61만 |
|---|
| 2026.04.22 | ₩10,756 | ₩11,044 | ₩10,434 | ₩10,461 | -2.74% | 84.6만 |
|---|
| 2026.04.21 | ₩10,823 | ₩11,272 | ₩10,649 | ₩10,689 | -1.24% | 92.2만 |
|---|
| 2026.04.20 | ₩10,461 | ₩10,836 | ₩10,333 | ₩10,810 | +3.33% | 114.5만 |
|---|
| 2026.04.17 | ₩10,206 | ₩10,541 | ₩10,139 | ₩10,447 | +2.37% | 170만 |
|---|
| 2026.04.16 | ₩9,643 | ₩9,931 | ₩9,616 | ₩9,871 | +2.36% | 112.7만 |
|---|
| 2026.04.15 | ₩9,281 | ₩9,656 | ₩9,173 | ₩9,549 | +2.89% | 206만 |
|---|
| 2026.04.14 | ₩9,187 | ₩9,415 | ₩9,147 | ₩9,254 | +0.73% | 165.8만 |
|---|
| 2026.04.13 | ₩9,026 | ₩9,361 | ₩8,966 | ₩9,187 | +1.78% | 130.5만 |
|---|
| 2026.04.10 | ₩8,919 | ₩9,180 | ₩8,764 | ₩9,080 | +1.80% | 86만 |
|---|
| 2026.04.09 | ₩8,624 | ₩8,972 | ₩8,570 | ₩8,865 | +2.80% | 92.9만 |
|---|
| 2026.04.08 | ₩8,972 | ₩9,187 | ₩8,719 | ₩8,744 | -2.54% | 110.2만 |
|---|
| 2026.04.07 | ₩8,650 | ₩8,677 | ₩8,275 | ₩8,409 | -2.79% | 131.8만 |
|---|
| 2026.04.06 | ₩8,543 | ₩8,758 | ₩8,489 | ₩8,704 | +1.88% | 304.4만 |
|---|
| 2026.04.02 | ₩8,530 | ₩8,784 | ₩8,389 | ₩8,556 | +0.31% | 125.6만 |
|---|
| 2026.04.01 | ₩8,852 | ₩8,992 | ₩8,717 | ₩8,771 | -0.91% | 151만 |
|---|
| 2026.03.31 | ₩8,865 | ₩9,147 | ₩8,664 | ₩9,093 | +2.57% | 121.3만 |
|---|
| 2026.03.30 | ₩8,744 | ₩8,898 | ₩8,657 | ₩8,731 | -0.15% | 72만 |
|---|
| 2026.03.27 | ₩8,865 | ₩8,925 | ₩8,624 | ₩8,717 | -1.66% | 129.5만 |
|---|
| 2026.03.26 | ₩9,053 | ₩9,334 | ₩8,972 | ₩8,986 | -0.74% | 83.2만 |
|---|
| 2026.03.25 | ₩8,892 | ₩9,234 | ₩8,791 | ₩9,187 | +3.32% | 123.8만 |
|---|
| 2026.03.24 | ₩9,053 | ₩9,053 | ₩8,650 | ₩8,758 | -3.26% | 146.9만 |
|---|
| 2026.03.23 | ₩9,509 | ₩9,549 | ₩9,140 | ₩9,173 | -3.53% | 88.6만 |
|---|
| 2026.03.20 | ₩9,509 | ₩9,562 | ₩9,046 | ₩9,093 | -4.37% | 140.6만 |
|---|
| 2026.03.19 | ₩9,536 | ₩9,643 | ₩9,294 | ₩9,509 | -0.28% | 110.3만 |
|---|
| 2026.03.18 | ₩9,401 | ₩9,790 | ₩9,401 | ₩9,549 | +1.57% | 172.4만 |
|---|
| 2026.03.17 | ₩9,857 | ₩10,206 | ₩9,857 | ₩9,991 | +1.36% | 116만 |
|---|
| 2026.03.16 | ₩9,616 | ₩9,945 | ₩9,522 | ₩9,831 | +2.23% | 96.1만 |
|---|
| 2026.03.13 | ₩9,549 | ₩9,683 | ₩9,395 | ₩9,522 | -0.28% | 131.7만 |
|---|
| 2026.03.12 | ₩9,495 | ₩9,603 | ₩9,320 | ₩9,468 | -0.28% | 156.8만 |
|---|
| 2026.03.11 | ₩9,924 | ₩10,005 | ₩9,529 | ₩9,670 | -2.57% | 124만 |
|---|
| 2026.03.10 | ₩9,884 | ₩10,032 | ₩9,710 | ₩9,924 | +0.41% | 159만 |
|---|
| 2026.03.09 | ₩10,005 | ₩10,059 | ₩9,348 | ₩9,884 | -1.21% | 180.6만 |
|---|
| 2026.03.06 | ₩10,260 | ₩10,386 | ₩10,132 | ₩10,246 | -0.13% | 153.8만 |
|---|
| 2026.03.05 | ₩10,407 | ₩10,850 | ₩10,266 | ₩10,541 | +1.29% | 192.2만 |
|---|
| 2026.03.04 | ₩10,756 | ₩10,863 | ₩10,488 | ₩10,555 | -1.87% | 146.1만 |
|---|
| 2026.03.03 | ₩10,394 | ₩10,816 | ₩10,283 | ₩10,729 | +3.23% | 173.5만 |
|---|
| 2026.03.02 | ₩10,930 | ₩10,930 | ₩10,434 | ₩10,850 | -0.74% | 154.9만 |
|---|
| 2026.02.27 | ₩12,245 | ₩12,667 | ₩11,038 | ₩11,064 | -9.64% | 165.7만 |
|---|
| 2026.02.26 | ₩14,149 | ₩14,216 | ₩11,795 | ₩12,419 | -12.23% | 384.1만 |
|---|
| 2026.02.25 | ₩11,266 | ₩11,433 | ₩10,903 | ₩11,239 | -0.24% | 120만 |
|---|
| 2026.02.24 | ₩11,400 | ₩11,628 | ₩11,266 | ₩11,266 | -1.18% | 89.1만 |
|---|
| 2026.02.23 | ₩12,211 | ₩12,211 | ₩11,232 | ₩11,279 | -7.63% | 139.4만 |
|---|
| 2026.02.20 | ₩11,815 | ₩12,513 | ₩11,775 | ₩12,312 | +4.20% | 154.7만 |
|---|
| 2026.02.19 | ₩12,466 | ₩12,466 | ₩11,655 | ₩11,896 | -4.57% | 116.6만 |
|---|
| 2026.02.18 | ₩12,043 | ₩12,607 | ₩12,017 | ₩12,191 | +1.22% | 242.6만 |
|---|
| 2026.02.17 | ₩12,325 | ₩12,593 | ₩11,869 | ₩12,057 | -2.18% | 109.5만 |
|---|
| 2026.02.13 | ₩12,325 | ₩12,862 | ₩12,151 | ₩12,406 | +0.65% | 198.8만 |
|---|
| 2026.02.12 | ₩13,224 | ₩13,572 | ₩12,204 | ₩12,245 | -7.40% | 161.2만 |
|---|
| 2026.02.11 | ₩14,297 | ₩14,491 | ₩12,915 | ₩13,103 | -8.35% | 177.3만 |
|---|
| 2026.02.10 | ₩14,337 | ₩14,645 | ₩14,270 | ₩14,310 | -0.19% | 66.8만 |
|---|
| 2026.02.09 | ₩14,981 | ₩15,061 | ₩14,270 | ₩14,337 | -4.30% | 48.1만 |
|---|
| 2026.02.06 | ₩14,404 | ₩15,001 | ₩14,404 | ₩14,887 | +3.35% | 132.6만 |
|---|
| 2026.02.05 | ₩14,471 | ₩14,639 | ₩14,136 | ₩14,364 | -0.74% | 87.2만 |
|---|
| 2026.02.04 | ₩14,846 | ₩15,007 | ₩14,511 | ₩14,739 | -0.72% | 102.8만 |
|---|
| 2026.02.03 | ₩14,109 | ₩14,860 | ₩14,095 | ₩14,632 | +3.71% | 90.4만 |
|---|
| 2026.02.02 | ₩13,666 | ₩14,323 | ₩13,344 | ₩14,229 | +4.12% | 107.1만 |
|---|
| 2026.01.30 | ₩13,277 | ₩13,700 | ₩13,177 | ₩13,653 | +2.83% | 82.4만 |
|---|
| 2026.01.29 | ₩13,425 | ₩13,525 | ₩12,875 | ₩13,304 | -0.90% | 129.6만 |
|---|
| 2026.01.28 | ₩14,069 | ₩14,216 | ₩13,358 | ₩13,398 | -4.77% | 68.8만 |
|---|
| 2026.01.27 | ₩13,975 | ₩14,095 | ₩13,749 | ₩14,002 | +0.19% | 73.2만 |
|---|
| 2026.01.26 | ₩13,908 | ₩14,176 | ₩13,626 | ₩13,814 | -0.68% | 60만 |
|---|
| 2026.01.23 | ₩14,310 | ₩14,417 | ₩13,780 | ₩13,894 | -2.91% | 59.3만 |
|---|
| 2026.01.22 | ₩14,176 | ₩14,545 | ₩14,176 | ₩14,364 | +1.32% | 70.8만 |
|---|
| 2026.01.21 | ₩13,680 | ₩14,323 | ₩13,680 | ₩14,176 | +3.63% | 127.9만 |
|---|
| 2026.01.20 | ₩14,189 | ₩14,283 | ₩13,432 | ₩13,653 | -3.78% | 97.2만 |
|---|
| 2026.01.16 | ₩14,913 | ₩14,994 | ₩14,431 | ₩14,498 | -2.79% | 97.9만 |
|---|
| 2026.01.15 | ₩14,350 | ₩14,934 | ₩14,263 | ₩14,820 | +3.27% | 171.8만 |
|---|
| 2026.01.14 | ₩14,632 | ₩14,900 | ₩14,236 | ₩14,283 | -2.38% | 101.7만 |
|---|
| 2026.01.13 | ₩14,592 | ₩14,987 | ₩14,343 | ₩14,699 | +0.74% | 144.9만 |
|---|
| 2026.01.12 | ₩14,753 | ₩14,779 | ₩14,373 | ₩14,565 | -1.27% | 105만 |
|---|
| 2026.01.09 | ₩15,088 | ₩15,483 | ₩14,417 | ₩14,846 | -1.60% | 174.4만 |
|---|
| 2026.01.08 | ₩14,377 | ₩14,954 | ₩14,377 | ₩14,913 | +3.73% | 194.6만 |
|---|
| 2026.01.07 | ₩14,913 | ₩15,061 | ₩14,431 | ₩14,565 | -2.34% | 98.3만 |
|---|
| 2026.01.06 | ₩14,243 | ₩14,860 | ₩14,082 | ₩14,833 | +4.14% | 142.8만 |
|---|
| 2026.01.05 | ₩15,141 | ₩15,410 | ₩14,243 | ₩14,256 | -5.85% | 157.3만 |
|---|
| 2026.01.02 | ₩15,249 | ₩15,463 | ₩15,121 | ₩15,235 | -0.09% | 104만 |
|---|
| 2025.12.31 | ₩15,329 | ₩15,329 | ₩14,981 | ₩15,034 | -1.92% | 47만 |
|---|
| 2025.12.30 | ₩15,665 | ₩15,745 | ₩15,316 | ₩15,369 | -1.88% | 132.6만 |
|---|
| 2025.12.29 | ₩15,718 | ₩15,946 | ₩15,336 | ₩15,718 | 0.00% | 124.9만 |
|---|
| 2025.12.26 | ₩15,691 | ₩15,732 | ₩15,262 | ₩15,718 | +0.17% | 79.7만 |
|---|
| 2025.12.24 | ₩15,825 | ₩15,986 | ₩15,034 | ₩15,678 | -0.93% | 60.4만 |
|---|
| 2025.12.23 | ₩15,785 | ₩15,939 | ₩15,584 | ₩15,732 | -0.34% | 106.7만 |
|---|
| 2025.12.22 | ₩15,517 | ₩15,946 | ₩15,155 | ₩15,919 | +2.59% | 101.3만 |
|---|
| 2025.12.19 | ₩15,597 | ₩15,772 | ₩15,195 | ₩15,517 | -0.52% | 140.4만 |
|---|
| 2025.12.18 | ₩15,665 | ₩16,201 | ₩15,564 | ₩15,665 | 0.00% | 110.8만 |
|---|
| 2025.12.17 | ₩14,940 | ₩15,618 | ₩14,095 | ₩15,396 | +3.05% | 141.3만 |
|---|
| 2025.12.16 | ₩15,007 | ₩15,705 | ₩14,887 | ₩15,061 | +0.36% | 166.5만 |
|---|
| 2025.12.15 | ₩14,726 | ₩15,135 | ₩14,592 | ₩15,101 | +2.55% | 99.6만 |
|---|
| 2025.12.12 | ₩14,659 | ₩14,793 | ₩14,337 | ₩14,578 | -0.55% | 116.1만 |
|---|
| 2025.12.11 | ₩14,444 | ₩14,699 | ₩14,323 | ₩14,592 | +1.02% | 152.7만 |
|---|
| 2025.12.10 | ₩14,350 | ₩14,766 | ₩14,256 | ₩14,364 | +0.09% | 136.4만 |
|---|
| 2025.12.09 | ₩14,109 | ₩14,618 | ₩13,948 | ₩14,404 | +2.09% | 171.5만 |
|---|
| 2025.12.08 | ₩14,162 | ₩14,337 | ₩13,921 | ₩14,270 | +0.76% | 105.6만 |
|---|
| 2025.12.05 | ₩14,136 | ₩14,390 | ₩13,968 | ₩14,136 | 0.00% | 72.6만 |
|---|
| 2025.12.04 | ₩14,176 | ₩14,330 | ₩13,894 | ₩14,122 | -0.38% | 75.8만 |
|---|
| 2025.12.03 | ₩14,310 | ₩14,498 | ₩14,156 | ₩14,176 | -0.94% | 90.9만 |
|---|
| 2025.12.02 | ₩14,042 | ₩14,424 | ₩14,015 | ₩14,297 | +1.81% | 107.8만 |
|---|
| 2025.12.01 | ₩13,814 | ₩14,310 | ₩13,747 | ₩13,988 | +1.26% | 118.2만 |
|---|
| 2025.11.28 | ₩14,028 | ₩14,102 | ₩13,747 | ₩13,867 | -1.15% | 61만 |
|---|
| 2025.11.26 | ₩13,170 | ₩14,142 | ₩13,170 | ₩14,055 | +6.72% | 121.6만 |
|---|
| 2025.11.25 | ₩12,701 | ₩13,398 | ₩12,647 | ₩13,277 | +4.54% | 149만 |
|---|
| 2025.11.24 | ₩12,553 | ₩12,815 | ₩12,432 | ₩12,566 | +0.11% | 131.9만 |
|---|
| 2025.11.21 | ₩12,084 | ₩12,875 | ₩12,084 | ₩12,580 | +4.11% | 256.2만 |
|---|
| 2025.11.20 | ₩12,084 | ₩12,419 | ₩11,936 | ₩11,976 | -0.89% | 141.4만 |
|---|
| 2025.11.19 | ₩12,030 | ₩12,379 | ₩11,829 | ₩11,909 | -1.00% | 117.6만 |
|---|
| 2025.11.18 | ₩11,775 | ₩11,950 | ₩11,641 | ₩11,896 | +1.03% | 116.8만 |
|---|
| 2025.11.17 | ₩12,084 | ₩12,119 | ₩11,862 | ₩11,950 | -1.11% | 128.2만 |
|---|
| 2025.11.14 | ₩12,178 | ₩12,320 | ₩11,909 | ₩12,110 | -0.55% | 164.7만 |
|---|
| 2025.11.13 | ₩12,486 | ₩12,768 | ₩12,211 | ₩12,298 | -1.50% | 108.2만 |
|---|
| 2025.11.12 | ₩12,835 | ₩12,942 | ₩12,432 | ₩12,459 | -2.93% | 180.7만 |
|---|
| 2025.11.11 | ₩12,942 | ₩12,942 | ₩12,587 | ₩12,781 | -1.24% | 167.2만 |
|---|
| 2025.11.10 | ₩13,358 | ₩13,532 | ₩12,741 | ₩12,835 | -3.92% | 206.9만 |
|---|
| 2025.11.07 | ₩12,365 | ₩13,405 | ₩12,365 | ₩13,197 | +6.72% | 232.1만 |
|---|
| 2025.11.06 | ₩12,620 | ₩13,344 | ₩12,365 | ₩12,607 | -0.11% | 190.4만 |
|---|
| 2025.11.05 | ₩12,969 | ₩13,224 | ₩12,660 | ₩13,090 | +0.93% | 326.4만 |
|---|
| 2025.11.04 | ₩13,063 | ₩13,157 | ₩12,888 | ₩13,009 | -0.41% | 138.3만 |
|---|
| 2025.11.03 | ₩13,452 | ₩13,478 | ₩12,996 | ₩13,224 | -1.69% | 145.2만 |
|---|
| 2025.10.31 | ₩13,197 | ₩13,505 | ₩13,002 | ₩13,438 | +1.83% | 109.8만 |
|---|
| 2025.10.30 | ₩13,465 | ₩13,626 | ₩13,163 | ₩13,183 | -2.09% | 103.3만 |
|---|
| 2025.10.29 | ₩14,243 | ₩14,350 | ₩13,546 | ₩13,639 | -4.24% | 148.6만 |
|---|
| 2025.10.28 | ₩13,975 | ₩14,779 | ₩13,975 | ₩14,323 | +2.50% | 241.6만 |
|---|
| 2025.10.27 | ₩14,216 | ₩14,404 | ₩13,800 | ₩13,948 | -1.89% | 144만 |
|---|
| 2025.10.24 | ₩14,082 | ₩14,243 | ₩13,934 | ₩14,028 | -0.38% | 105.5만 |
|---|
| 2025.10.23 | ₩13,934 | ₩14,082 | ₩13,706 | ₩13,948 | +0.10% | 105.4만 |
|---|
| 2025.10.22 | ₩14,149 | ₩14,310 | ₩13,733 | ₩14,015 | -0.95% | 122.6만 |
|---|
| 2025.10.21 | ₩14,229 | ₩14,551 | ₩14,082 | ₩14,216 | -0.09% | 253.6만 |
|---|
| 2025.10.20 | ₩14,069 | ₩14,350 | ₩13,921 | ₩14,310 | +1.72% | 182.1만 |
|---|
| 2025.10.17 | ₩14,109 | ₩14,337 | ₩13,827 | ₩14,015 | -0.67% | 175.7만 |
|---|
| 2025.10.16 | ₩13,814 | ₩14,276 | ₩13,693 | ₩14,203 | +2.82% | 129.5만 |
|---|
| 2025.10.15 | ₩13,827 | ₩14,095 | ₩13,666 | ₩13,800 | -0.19% | 153.3만 |
|---|
| 2025.10.14 | ₩13,398 | ₩14,015 | ₩13,291 | ₩13,787 | +2.90% | 215.8만 |
|---|
| 2025.10.13 | ₩13,210 | ₩13,706 | ₩13,210 | ₩13,586 | +2.84% | 174.6만 |
|---|
| 2025.10.10 | ₩13,827 | ₩13,827 | ₩12,875 | ₩12,888 | -6.79% | 195.3만 |
|---|