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 | ₩13,078 | ₩13,252 | ₩12,823 | ₩12,997 | -0.62% | 94.4만 |
| 2026.10.08 | ₩13,024 | ₩13,373 | ₩13,024 | ₩13,078 | +0.41% | 158.2만 |
| 2026.10.07 | ₩13,105 | ₩13,306 | ₩12,957 | ₩13,198 | +0.72% | 146.2만 |
| 2026.10.06 | ₩13,856 | ₩13,896 | ₩13,252 | ₩13,306 | -3.97% | 199만 |
| 2026.10.05 | ₩13,722 | ₩13,755 | ₩13,333 | ₩13,561 | -1.17% | 165.6만 |
| 2026.10.02 | ₩13,574 | ₩14,057 | ₩13,232 | ₩13,735 | +1.19% | 278.7만 |
| 2026.10.01 | ₩12,595 | ₩13,527 | ₩12,555 | ₩13,239 | +5.11% | 241.6만 |
| 2026.09.30 | ₩12,783 | ₩13,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,702 |
| -0.63% |
| 142만 |
| 2026.09.29 | ₩12,970 | ₩13,024 | ₩12,561 | ₩12,689 | -2.17% | 129.1만 |
|---|
| 2026.09.28 | ₩12,649 | ₩13,038 | ₩12,581 | ₩12,917 | +2.12% | 149.6만 |
|---|
| 2026.09.25 | ₩12,716 | ₩13,089 | ₩12,642 | ₩13,024 | +2.43% | 167.1만 |
|---|
| 2026.09.24 | ₩12,353 | ₩12,729 | ₩11,938 | ₩12,702 | +2.82% | 193.6만 |
|---|
| 2026.09.23 | ₩12,501 | ₩12,501 | ₩11,844 | ₩12,099 | -3.22% | 173.8만 |
|---|
| 2026.09.22 | ₩11,938 | ₩12,494 | ₩11,884 | ₩12,461 | +4.38% | 141.3만 |
|---|
| 2026.09.21 | ₩11,535 | ₩11,790 | ₩11,093 | ₩11,710 | +1.51% | 173.6만 |
|---|
| 2026.09.18 | ₩9,993 | ₩10,502 | ₩9,993 | ₩10,449 | +4.56% | 196.4만 |
|---|
| 2026.09.17 | ₩10,006 | ₩10,214 | ₩9,684 | ₩10,181 | +1.74% | 182.2만 |
|---|
| 2026.09.16 | ₩9,751 | ₩10,100 | ₩9,479 | ₩9,657 | -0.96% | 150.1만 |
|---|
| 2026.09.15 | ₩10,851 | ₩10,851 | ₩9,778 | ₩9,798 | -9.70% | 100.7만 |
|---|
| 2026.09.14 | ₩10,704 | ₩11,200 | ₩10,663 | ₩10,891 | +1.75% | 87.5만 |
|---|
| 2026.09.11 | ₩10,838 | ₩11,119 | ₩10,791 | ₩10,865 | +0.25% | 105.5만 |
|---|
| 2026.09.10 | ₩11,173 | ₩11,254 | ₩10,576 | ₩10,650 | -4.68% | 130.8만 |
|---|
| 2026.09.09 | ₩11,187 | ₩11,381 | ₩11,133 | ₩11,280 | +0.84% | 92.3만 |
|---|
| 2026.09.08 | ₩11,602 | ₩11,710 | ₩11,321 | ₩11,361 | -2.08% | 94.8만 |
|---|
| 2026.09.04 | ₩11,294 | ₩11,750 | ₩11,187 | ₩11,710 | +3.68% | 86만 |
|---|
| 2026.09.03 | ₩11,508 | ₩11,763 | ₩11,227 | ₩11,267 | -2.10% | 77.2만 |
|---|
| 2026.09.02 | ₩11,374 | ₩11,502 | ₩11,213 | ₩11,307 | -0.59% | 93.2만 |
|---|
| 2026.09.01 | ₩11,549 | ₩11,616 | ₩11,153 | ₩11,213 | -2.90% | 79.7만 |
|---|
| 2026.08.31 | ₩11,924 | ₩12,045 | ₩11,455 | ₩11,683 | -2.02% | 105.2만 |
|---|
| 2026.08.28 | ₩11,884 | ₩12,193 | ₩11,797 | ₩12,045 | +1.35% | 87.6만 |
|---|
| 2026.08.27 | ₩11,871 | ₩12,132 | ₩11,743 | ₩11,817 | -0.45% | 77.8만 |
|---|
| 2026.08.26 | ₩11,991 | ₩12,186 | ₩11,763 | ₩11,991 | 0.00% | 97.8만 |
|---|
| 2026.08.25 | ₩12,421 | ₩12,635 | ₩11,924 | ₩11,964 | -3.67% | 105.1만 |
|---|
| 2026.08.24 | ₩12,608 | ₩13,078 | ₩12,313 | ₩12,394 | -1.70% | 93.6만 |
|---|
| 2026.08.21 | ₩12,997 | ₩13,333 | ₩12,474 | ₩12,588 | -3.15% | 145.9만 |
|---|
| 2026.08.20 | ₩12,930 | ₩13,072 | ₩12,595 | ₩12,944 | +0.10% | 141.2만 |
|---|
| 2026.08.19 | ₩13,292 | ₩13,802 | ₩13,125 | ₩13,185 | -0.81% | 194.9만 |
|---|
| 2026.08.18 | ₩12,836 | ₩13,621 | ₩12,635 | ₩13,453 | +4.81% | 200만 |
|---|
| 2026.08.17 | ₩12,836 | ₩12,903 | ₩12,421 | ₩12,783 | -0.42% | 108.9만 |
|---|
| 2026.08.14 | ₩12,957 | ₩13,219 | ₩12,675 | ₩13,158 | +1.55% | 107.5만 |
|---|
| 2026.08.13 | ₩13,172 | ₩13,386 | ₩12,903 | ₩13,011 | -1.22% | 152.9만 |
|---|
| 2026.08.12 | ₩13,172 | ₩13,590 | ₩12,716 | ₩12,944 | -1.73% | 116.2만 |
|---|
| 2026.08.11 | ₩12,769 | ₩13,447 | ₩12,635 | ₩13,198 | +3.36% | 130.1만 |
|---|
| 2026.08.10 | ₩12,903 | ₩13,272 | ₩12,622 | ₩12,662 | -1.87% | 143.8만 |
|---|
| 2026.08.07 | ₩13,078 | ₩13,078 | ₩12,380 | ₩12,877 | -1.54% | 202.2만 |
|---|
| 2026.08.06 | ₩13,078 | ₩13,084 | ₩11,428 | ₩12,984 | -0.72% | 373.4만 |
|---|
| 2026.08.05 | ₩11,079 | ₩11,931 | ₩10,979 | ₩11,039 | -0.36% | 427.7만 |
|---|
| 2026.08.04 | ₩10,556 | ₩11,267 | ₩10,556 | ₩11,106 | +5.21% | 255만 |
|---|
| 2026.08.03 | ₩10,207 | ₩10,665 | ₩10,187 | ₩10,596 | +3.81% | 232.3만 |
|---|
| 2026.07.31 | ₩9,805 | ₩10,033 | ₩9,684 | ₩9,939 | +1.37% | 101.5만 |
|---|
| 2026.07.30 | ₩10,073 | ₩10,154 | ₩9,805 | ₩9,845 | -2.26% | 76.6만 |
|---|
| 2026.07.29 | ₩10,516 | ₩10,529 | ₩10,113 | ₩10,181 | -3.19% | 93.3만 |
|---|
| 2026.07.28 | ₩10,570 | ₩10,932 | ₩10,570 | ₩10,623 | +0.51% | 117.1만 |
|---|
| 2026.07.27 | ₩10,677 | ₩10,925 | ₩10,496 | ₩10,570 | -1.01% | 109.3만 |
|---|
| 2026.07.24 | ₩9,859 | ₩10,730 | ₩9,745 | ₩10,610 | +7.62% | 142.3만 |
|---|
| 2026.07.23 | ₩9,765 | ₩9,792 | ₩9,470 | ₩9,631 | -1.37% | 107.9만 |
|---|
| 2026.07.22 | ₩10,167 | ₩10,248 | ₩9,912 | ₩9,979 | -1.85% | 85.3만 |
|---|
| 2026.07.21 | ₩10,020 | ₩10,174 | ₩9,698 | ₩10,113 | +0.94% | 103.1만 |
|---|
| 2026.07.20 | ₩10,449 | ₩10,449 | ₩10,006 | ₩10,033 | -3.98% | 80.4만 |
|---|
| 2026.07.17 | ₩10,395 | ₩10,663 | ₩10,154 | ₩10,315 | -0.77% | 83만 |
|---|
| 2026.07.16 | ₩10,771 | ₩11,099 | ₩10,496 | ₩10,516 | -2.37% | 94만 |
|---|
| 2026.07.15 | ₩10,462 | ₩11,039 | ₩10,368 | ₩10,771 | +2.95% | 84.9만 |
|---|
| 2026.07.14 | ₩10,489 | ₩10,657 | ₩10,274 | ₩10,502 | +0.13% | 69.7만 |
|---|
| 2026.07.13 | ₩10,663 | ₩10,811 | ₩10,321 | ₩10,368 | -2.77% | 99.8만 |
|---|
| 2026.07.10 | ₩10,704 | ₩10,831 | ₩10,523 | ₩10,543 | -1.50% | 100.3만 |
|---|
| 2026.07.09 | ₩10,355 | ₩10,865 | ₩10,261 | ₩10,596 | +2.33% | 74.8만 |
|---|
| 2026.07.08 | ₩10,690 | ₩10,865 | ₩10,134 | ₩10,355 | -3.14% | 124.2만 |
|---|
| 2026.07.07 | ₩10,932 | ₩11,213 | ₩10,905 | ₩10,918 | -0.12% | 79.2만 |
|---|
| 2026.07.06 | ₩11,535 | ₩11,562 | ₩10,637 | ₩10,932 | -5.23% | 114만 |
|---|
| 2026.07.02 | ₩11,535 | ₩11,824 | ₩11,441 | ₩11,562 | +0.23% | 153.8만 |
|---|
| 2026.07.01 | ₩11,280 | ₩11,643 | ₩11,052 | ₩11,522 | +2.14% | 180.8만 |
|---|
| 2026.06.30 | ₩11,146 | ₩11,388 | ₩11,079 | ₩11,294 | +1.32% | 151.9만 |
|---|
| 2026.06.29 | ₩11,133 | ₩11,582 | ₩11,119 | ₩11,294 | +1.45% | 187.3만 |
|---|
| 2026.06.26 | ₩10,838 | ₩11,361 | ₩10,811 | ₩11,280 | +4.08% | 241.6만 |
|---|
| 2026.06.25 | ₩10,409 | ₩10,898 | ₩10,328 | ₩10,865 | +4.38% | 152.9만 |
|---|
| 2026.06.24 | ₩9,711 | ₩10,824 | ₩9,691 | ₩10,502 | +8.15% | 165.7만 |
|---|
| 2026.06.23 | ₩9,309 | ₩9,584 | ₩9,228 | ₩9,483 | +1.87% | 68.2만 |
|---|
| 2026.06.22 | ₩9,657 | ₩9,805 | ₩9,309 | ₩9,322 | -3.47% | 77만 |
|---|
| 2026.06.18 | ₩9,389 | ₩10,006 | ₩9,376 | ₩9,738 | +3.71% | 123.5만 |
|---|
| 2026.06.17 | ₩9,631 | ₩10,073 | ₩9,175 | ₩9,228 | -4.18% | 106.5만 |
|---|
| 2026.06.16 | ₩9,993 | ₩10,261 | ₩9,450 | ₩9,644 | -3.49% | 178.2만 |
|---|
| 2026.06.15 | ₩9,859 | ₩10,167 | ₩9,839 | ₩9,993 | +1.36% | 130.3만 |
|---|
| 2026.06.12 | ₩9,537 | ₩9,912 | ₩9,369 | ₩9,617 | +0.84% | 169.6만 |
|---|
| 2026.06.11 | ₩8,920 | ₩9,550 | ₩8,846 | ₩9,483 | +6.32% | 208.3만 |
|---|
| 2026.06.10 | ₩8,853 | ₩9,302 | ₩8,719 | ₩8,987 | +1.52% | 113.2만 |
|---|
| 2026.06.09 | ₩8,504 | ₩8,973 | ₩8,504 | ₩8,960 | +5.36% | 89.2만 |
|---|
| 2026.06.08 | ₩8,517 | ₩8,584 | ₩8,330 | ₩8,343 | -2.05% | 86.3만 |
|---|
| 2026.06.05 | ₩8,799 | ₩8,947 | ₩8,350 | ₩8,490 | -3.51% | 94만 |
|---|
| 2026.06.04 | ₩8,786 | ₩9,020 | ₩8,786 | ₩8,906 | +1.37% | 79.6만 |
|---|
| 2026.06.03 | ₩8,799 | ₩9,175 | ₩8,423 | ₩8,732 | -0.76% | 134.7만 |
|---|
| 2026.06.02 | ₩8,759 | ₩9,034 | ₩8,705 | ₩8,759 | 0.00% | 64.8만 |
|---|
| 2026.06.01 | ₩9,054 | ₩9,061 | ₩8,625 | ₩8,866 | -2.07% | 84.6만 |
|---|
| 2026.05.29 | ₩9,161 | ₩9,282 | ₩9,027 | ₩9,081 | -0.88% | 119.2만 |
|---|
| 2026.05.28 | ₩8,893 | ₩9,262 | ₩8,866 | ₩9,201 | +3.47% | 128.9만 |
|---|
| 2026.05.27 | ₩8,665 | ₩9,074 | ₩8,665 | ₩8,920 | +2.94% | 125.5만 |
|---|
| 2026.05.26 | ₩8,558 | ₩8,826 | ₩8,490 | ₩8,638 | +0.94% | 139.7만 |
|---|
| 2026.05.22 | ₩8,531 | ₩8,719 | ₩8,464 | ₩8,477 | -0.63% | 77만 |
|---|
| 2026.05.21 | ₩8,048 | ₩8,631 | ₩7,820 | ₩8,571 | +6.50% | 159.8만 |
|---|
| 2026.05.20 | ₩7,753 | ₩8,068 | ₩7,471 | ₩8,034 | +3.63% | 142.9만 |
|---|
| 2026.05.19 | ₩7,780 | ₩7,860 | ₩7,605 | ₩7,753 | -0.34% | 150.5만 |
|---|
| 2026.05.18 | ₩7,900 | ₩8,102 | ₩7,766 | ₩7,873 | -0.34% | 147.1만 |
|---|
| 2026.05.15 | ₩7,820 | ₩7,981 | ₩7,645 | ₩7,713 | -1.37% | 280만 |
|---|
| 2026.05.14 | ₩7,927 | ₩8,142 | ₩7,713 | ₩7,887 | -0.51% | 260.8만 |
|---|
| 2026.05.13 | ₩7,914 | ₩7,927 | ₩7,552 | ₩7,873 | -0.51% | 162.3만 |
|---|
| 2026.05.12 | ₩8,209 | ₩8,309 | ₩7,914 | ₩7,914 | -3.59% | 196.3만 |
|---|
| 2026.05.11 | ₩8,719 | ₩8,732 | ₩8,115 | ₩8,209 | -5.85% | 201.1만 |
|---|
| 2026.05.08 | ₩9,255 | ₩9,362 | ₩8,719 | ₩8,725 | -5.72% | 195.4만 |
|---|
| 2026.05.07 | ₩9,121 | ₩10,020 | ₩9,121 | ₩9,490 | +4.04% | 295.3만 |
|---|
| 2026.05.06 | ₩9,899 | ₩10,234 | ₩9,885 | ₩10,181 | +2.85% | 239.2만 |
|---|
| 2026.05.05 | ₩9,724 | ₩9,845 | ₩9,510 | ₩9,738 | +0.14% | 89.5만 |
|---|
| 2026.05.04 | ₩10,006 | ₩10,033 | ₩9,329 | ₩9,483 | -5.23% | 174.2만 |
|---|
| 2026.05.01 | ₩9,979 | ₩10,181 | ₩9,899 | ₩10,167 | +1.88% | 101만 |
|---|
| 2026.04.30 | ₩9,845 | ₩10,113 | ₩9,798 | ₩9,926 | +0.82% | 107.4만 |
|---|
| 2026.04.29 | ₩10,187 | ₩10,187 | ₩9,745 | ₩9,845 | -3.36% | 60.9만 |
|---|
| 2026.04.28 | ₩10,127 | ₩10,442 | ₩9,979 | ₩10,113 | -0.13% | 107.3만 |
|---|
| 2026.04.27 | ₩10,261 | ₩10,375 | ₩10,073 | ₩10,100 | -1.57% | 61.6만 |
|---|
| 2026.04.24 | ₩10,020 | ₩10,382 | ₩9,939 | ₩10,261 | +2.41% | 66.3만 |
|---|
| 2026.04.23 | ₩10,462 | ₩10,529 | ₩9,979 | ₩10,087 | -3.59% | 61만 |
|---|
| 2026.04.22 | ₩10,757 | ₩11,046 | ₩10,435 | ₩10,462 | -2.74% | 84.6만 |
|---|
| 2026.04.21 | ₩10,824 | ₩11,274 | ₩10,650 | ₩10,690 | -1.24% | 92.2만 |
|---|
| 2026.04.20 | ₩10,462 | ₩10,838 | ₩10,335 | ₩10,811 | +3.33% | 114.5만 |
|---|
| 2026.04.17 | ₩10,207 | ₩10,543 | ₩10,140 | ₩10,449 | +2.37% | 170만 |
|---|
| 2026.04.16 | ₩9,644 | ₩9,932 | ₩9,617 | ₩9,872 | +2.36% | 112.7만 |
|---|
| 2026.04.15 | ₩9,282 | ₩9,657 | ₩9,175 | ₩9,550 | +2.89% | 206만 |
|---|
| 2026.04.14 | ₩9,188 | ₩9,416 | ₩9,148 | ₩9,255 | +0.73% | 165.8만 |
|---|
| 2026.04.13 | ₩9,027 | ₩9,362 | ₩8,967 | ₩9,188 | +1.78% | 130.5만 |
|---|
| 2026.04.10 | ₩8,920 | ₩9,181 | ₩8,765 | ₩9,081 | +1.80% | 86만 |
|---|
| 2026.04.09 | ₩8,625 | ₩8,973 | ₩8,571 | ₩8,866 | +2.80% | 92.9만 |
|---|
| 2026.04.08 | ₩8,973 | ₩9,188 | ₩8,720 | ₩8,745 | -2.54% | 110.2만 |
|---|
| 2026.04.07 | ₩8,651 | ₩8,678 | ₩8,276 | ₩8,410 | -2.79% | 131.8만 |
|---|
| 2026.04.06 | ₩8,544 | ₩8,759 | ₩8,490 | ₩8,705 | +1.88% | 304.4만 |
|---|
| 2026.04.02 | ₩8,531 | ₩8,786 | ₩8,390 | ₩8,558 | +0.31% | 125.6만 |
|---|
| 2026.04.01 | ₩8,853 | ₩8,993 | ₩8,719 | ₩8,772 | -0.91% | 151만 |
|---|
| 2026.03.31 | ₩8,866 | ₩9,148 | ₩8,665 | ₩9,094 | +2.57% | 121.3만 |
|---|
| 2026.03.30 | ₩8,745 | ₩8,900 | ₩8,658 | ₩8,732 | -0.15% | 72만 |
|---|
| 2026.03.27 | ₩8,866 | ₩8,926 | ₩8,625 | ₩8,719 | -1.66% | 129.5만 |
|---|
| 2026.03.26 | ₩9,054 | ₩9,336 | ₩8,973 | ₩8,987 | -0.74% | 83.2만 |
|---|
| 2026.03.25 | ₩8,893 | ₩9,235 | ₩8,792 | ₩9,188 | +3.32% | 123.8만 |
|---|
| 2026.03.24 | ₩9,054 | ₩9,054 | ₩8,651 | ₩8,759 | -3.26% | 146.9만 |
|---|
| 2026.03.23 | ₩9,510 | ₩9,550 | ₩9,141 | ₩9,175 | -3.53% | 88.6만 |
|---|
| 2026.03.20 | ₩9,510 | ₩9,564 | ₩9,047 | ₩9,094 | -4.37% | 140.6만 |
|---|
| 2026.03.19 | ₩9,537 | ₩9,644 | ₩9,295 | ₩9,510 | -0.28% | 110.3만 |
|---|
| 2026.03.18 | ₩9,403 | ₩9,792 | ₩9,403 | ₩9,550 | +1.57% | 172.4만 |
|---|
| 2026.03.17 | ₩9,859 | ₩10,207 | ₩9,859 | ₩9,993 | +1.36% | 116만 |
|---|
| 2026.03.16 | ₩9,617 | ₩9,946 | ₩9,523 | ₩9,832 | +2.23% | 96.1만 |
|---|
| 2026.03.13 | ₩9,550 | ₩9,684 | ₩9,396 | ₩9,523 | -0.28% | 131.7만 |
|---|
| 2026.03.12 | ₩9,496 | ₩9,604 | ₩9,321 | ₩9,470 | -0.28% | 156.8만 |
|---|
| 2026.03.11 | ₩9,926 | ₩10,006 | ₩9,530 | ₩9,671 | -2.57% | 124만 |
|---|
| 2026.03.10 | ₩9,885 | ₩10,033 | ₩9,711 | ₩9,926 | +0.41% | 159만 |
|---|
| 2026.03.09 | ₩10,006 | ₩10,060 | ₩9,349 | ₩9,885 | -1.21% | 180.6만 |
|---|
| 2026.03.06 | ₩10,261 | ₩10,387 | ₩10,134 | ₩10,248 | -0.13% | 153.8만 |
|---|
| 2026.03.05 | ₩10,409 | ₩10,851 | ₩10,268 | ₩10,543 | +1.29% | 192.2만 |
|---|
| 2026.03.04 | ₩10,757 | ₩10,865 | ₩10,489 | ₩10,556 | -1.87% | 146.1만 |
|---|
| 2026.03.03 | ₩10,395 | ₩10,818 | ₩10,284 | ₩10,730 | +3.23% | 173.5만 |
|---|
| 2026.03.02 | ₩10,932 | ₩10,932 | ₩10,435 | ₩10,851 | -0.74% | 154.9만 |
|---|
| 2026.02.27 | ₩12,246 | ₩12,669 | ₩11,039 | ₩11,066 | -9.64% | 165.7만 |
|---|
| 2026.02.26 | ₩14,151 | ₩14,218 | ₩11,797 | ₩12,421 | -12.23% | 384.1만 |
|---|
| 2026.02.25 | ₩11,267 | ₩11,435 | ₩10,905 | ₩11,240 | -0.24% | 120만 |
|---|
| 2026.02.24 | ₩11,401 | ₩11,629 | ₩11,267 | ₩11,267 | -1.18% | 89.1만 |
|---|
| 2026.02.23 | ₩12,213 | ₩12,213 | ₩11,233 | ₩11,280 | -7.63% | 139.4만 |
|---|
| 2026.02.20 | ₩11,817 | ₩12,514 | ₩11,777 | ₩12,313 | +4.20% | 154.7만 |
|---|
| 2026.02.19 | ₩12,467 | ₩12,467 | ₩11,656 | ₩11,897 | -4.57% | 116.6만 |
|---|
| 2026.02.18 | ₩12,045 | ₩12,608 | ₩12,018 | ₩12,193 | +1.22% | 242.6만 |
|---|
| 2026.02.17 | ₩12,327 | ₩12,595 | ₩11,871 | ₩12,058 | -2.18% | 109.5만 |
|---|
| 2026.02.13 | ₩12,327 | ₩12,863 | ₩12,152 | ₩12,407 | +0.65% | 198.8만 |
|---|
| 2026.02.12 | ₩13,225 | ₩13,574 | ₩12,206 | ₩12,246 | -7.40% | 161.2만 |
|---|
| 2026.02.11 | ₩14,298 | ₩14,493 | ₩12,917 | ₩13,105 | -8.35% | 177.3만 |
|---|
| 2026.02.10 | ₩14,339 | ₩14,647 | ₩14,272 | ₩14,312 | -0.19% | 66.8만 |
|---|
| 2026.02.09 | ₩14,982 | ₩15,063 | ₩14,272 | ₩14,339 | -4.30% | 48.1만 |
|---|
| 2026.02.06 | ₩14,406 | ₩15,003 | ₩14,406 | ₩14,889 | +3.35% | 132.6만 |
|---|
| 2026.02.05 | ₩14,473 | ₩14,640 | ₩14,137 | ₩14,365 | -0.74% | 87.2만 |
|---|
| 2026.02.04 | ₩14,848 | ₩15,009 | ₩14,513 | ₩14,741 | -0.72% | 102.8만 |
|---|
| 2026.02.03 | ₩14,111 | ₩14,862 | ₩14,097 | ₩14,634 | +3.71% | 90.4만 |
|---|
| 2026.02.02 | ₩13,668 | ₩14,325 | ₩13,346 | ₩14,231 | +4.12% | 107.1만 |
|---|
| 2026.01.30 | ₩13,279 | ₩13,701 | ₩13,178 | ₩13,655 | +2.83% | 82.4만 |
|---|
| 2026.01.29 | ₩13,427 | ₩13,527 | ₩12,877 | ₩13,306 | -0.90% | 129.6만 |
|---|
| 2026.01.28 | ₩14,070 | ₩14,218 | ₩13,359 | ₩13,400 | -4.77% | 68.8만 |
|---|
| 2026.01.27 | ₩13,976 | ₩14,097 | ₩13,751 | ₩14,003 | +0.19% | 73.2만 |
|---|
| 2026.01.26 | ₩13,909 | ₩14,178 | ₩13,628 | ₩13,815 | -0.68% | 60만 |
|---|
| 2026.01.23 | ₩14,312 | ₩14,419 | ₩13,782 | ₩13,896 | -2.91% | 59.3만 |
|---|
| 2026.01.22 | ₩14,178 | ₩14,547 | ₩14,178 | ₩14,365 | +1.32% | 70.8만 |
|---|
| 2026.01.21 | ₩13,681 | ₩14,325 | ₩13,681 | ₩14,178 | +3.63% | 127.9만 |
|---|
| 2026.01.20 | ₩14,191 | ₩14,285 | ₩13,433 | ₩13,655 | -3.78% | 97.2만 |
|---|
| 2026.01.16 | ₩14,915 | ₩14,996 | ₩14,432 | ₩14,500 | -2.79% | 97.9만 |
|---|
| 2026.01.15 | ₩14,352 | ₩14,935 | ₩14,265 | ₩14,821 | +3.27% | 171.8만 |
|---|
| 2026.01.14 | ₩14,634 | ₩14,902 | ₩14,238 | ₩14,285 | -2.38% | 101.7만 |
|---|
| 2026.01.13 | ₩14,593 | ₩14,989 | ₩14,345 | ₩14,701 | +0.74% | 144.9만 |
|---|
| 2026.01.12 | ₩14,754 | ₩14,781 | ₩14,375 | ₩14,567 | -1.27% | 105만 |
|---|
| 2026.01.09 | ₩15,090 | ₩15,485 | ₩14,419 | ₩14,848 | -1.60% | 174.4만 |
|---|
| 2026.01.08 | ₩14,379 | ₩14,956 | ₩14,379 | ₩14,915 | +3.73% | 194.6만 |
|---|
| 2026.01.07 | ₩14,915 | ₩15,063 | ₩14,432 | ₩14,567 | -2.34% | 98.3만 |
|---|
| 2026.01.06 | ₩14,245 | ₩14,862 | ₩14,084 | ₩14,835 | +4.14% | 142.8만 |
|---|
| 2026.01.05 | ₩15,143 | ₩15,412 | ₩14,245 | ₩14,258 | -5.85% | 157.3만 |
|---|
| 2026.01.02 | ₩15,251 | ₩15,465 | ₩15,123 | ₩15,237 | -0.09% | 104만 |
|---|
| 2025.12.31 | ₩15,331 | ₩15,331 | ₩14,982 | ₩15,036 | -1.92% | 47만 |
|---|
| 2025.12.30 | ₩15,667 | ₩15,747 | ₩15,318 | ₩15,371 | -1.88% | 132.6만 |
|---|
| 2025.12.29 | ₩15,720 | ₩15,948 | ₩15,338 | ₩15,720 | 0.00% | 124.9만 |
|---|
| 2025.12.26 | ₩15,693 | ₩15,734 | ₩15,264 | ₩15,720 | +0.17% | 79.7만 |
|---|
| 2025.12.24 | ₩15,827 | ₩15,988 | ₩15,036 | ₩15,680 | -0.93% | 60.4만 |
|---|
| 2025.12.23 | ₩15,787 | ₩15,941 | ₩15,586 | ₩15,734 | -0.34% | 106.7만 |
|---|
| 2025.12.22 | ₩15,519 | ₩15,948 | ₩15,157 | ₩15,921 | +2.59% | 101.3만 |
|---|
| 2025.12.19 | ₩15,599 | ₩15,774 | ₩15,197 | ₩15,519 | -0.52% | 140.4만 |
|---|
| 2025.12.18 | ₩15,667 | ₩16,203 | ₩15,566 | ₩15,667 | 0.00% | 110.8만 |
|---|
| 2025.12.17 | ₩14,942 | ₩15,620 | ₩14,097 | ₩15,398 | +3.05% | 141.3만 |
|---|
| 2025.12.16 | ₩15,009 | ₩15,707 | ₩14,889 | ₩15,063 | +0.36% | 166.5만 |
|---|
| 2025.12.15 | ₩14,728 | ₩15,137 | ₩14,593 | ₩15,103 | +2.55% | 99.6만 |
|---|
| 2025.12.12 | ₩14,661 | ₩14,795 | ₩14,339 | ₩14,580 | -0.55% | 116.1만 |
|---|
| 2025.12.11 | ₩14,446 | ₩14,701 | ₩14,325 | ₩14,593 | +1.02% | 152.7만 |
|---|
| 2025.12.10 | ₩14,352 | ₩14,768 | ₩14,258 | ₩14,365 | +0.09% | 136.4만 |
|---|
| 2025.12.09 | ₩14,111 | ₩14,620 | ₩13,950 | ₩14,406 | +2.09% | 171.5만 |
|---|
| 2025.12.08 | ₩14,164 | ₩14,339 | ₩13,923 | ₩14,272 | +0.76% | 105.6만 |
|---|
| 2025.12.05 | ₩14,137 | ₩14,392 | ₩13,970 | ₩14,137 | 0.00% | 72.6만 |
|---|
| 2025.12.04 | ₩14,178 | ₩14,332 | ₩13,896 | ₩14,124 | -0.38% | 75.8만 |
|---|
| 2025.12.03 | ₩14,312 | ₩14,500 | ₩14,158 | ₩14,178 | -0.94% | 90.9만 |
|---|
| 2025.12.02 | ₩14,044 | ₩14,426 | ₩14,017 | ₩14,298 | +1.81% | 107.8만 |
|---|
| 2025.12.01 | ₩13,815 | ₩14,312 | ₩13,748 | ₩13,990 | +1.26% | 118.2만 |
|---|
| 2025.11.28 | ₩14,030 | ₩14,104 | ₩13,748 | ₩13,869 | -1.15% | 61만 |
|---|
| 2025.11.26 | ₩13,172 | ₩14,144 | ₩13,172 | ₩14,057 | +6.72% | 121.6만 |
|---|
| 2025.11.25 | ₩12,702 | ₩13,400 | ₩12,649 | ₩13,279 | +4.54% | 149만 |
|---|
| 2025.11.24 | ₩12,555 | ₩12,816 | ₩12,434 | ₩12,568 | +0.11% | 131.9만 |
|---|
| 2025.11.21 | ₩12,085 | ₩12,877 | ₩12,085 | ₩12,581 | +4.11% | 256.2만 |
|---|
| 2025.11.20 | ₩12,085 | ₩12,421 | ₩11,938 | ₩11,978 | -0.89% | 141.4만 |
|---|
| 2025.11.19 | ₩12,032 | ₩12,380 | ₩11,830 | ₩11,911 | -1.00% | 117.6만 |
|---|
| 2025.11.18 | ₩11,777 | ₩11,951 | ₩11,643 | ₩11,897 | +1.03% | 116.8만 |
|---|
| 2025.11.17 | ₩12,085 | ₩12,120 | ₩11,864 | ₩11,951 | -1.11% | 128.2만 |
|---|
| 2025.11.14 | ₩12,179 | ₩12,321 | ₩11,911 | ₩12,112 | -0.55% | 164.7만 |
|---|
| 2025.11.13 | ₩12,488 | ₩12,769 | ₩12,213 | ₩12,300 | -1.50% | 108.2만 |
|---|
| 2025.11.12 | ₩12,836 | ₩12,944 | ₩12,434 | ₩12,461 | -2.93% | 180.7만 |
|---|
| 2025.11.11 | ₩12,944 | ₩12,944 | ₩12,588 | ₩12,783 | -1.24% | 167.2만 |
|---|
| 2025.11.10 | ₩13,359 | ₩13,534 | ₩12,742 | ₩12,836 | -3.92% | 206.9만 |
|---|
| 2025.11.07 | ₩12,367 | ₩13,406 | ₩12,367 | ₩13,198 | +6.72% | 232.1만 |
|---|
| 2025.11.06 | ₩12,622 | ₩13,346 | ₩12,367 | ₩12,608 | -0.11% | 190.4만 |
|---|
| 2025.11.05 | ₩12,970 | ₩13,225 | ₩12,662 | ₩13,091 | +0.93% | 326.4만 |
|---|
| 2025.11.04 | ₩13,064 | ₩13,158 | ₩12,890 | ₩13,011 | -0.41% | 138.3만 |
|---|
| 2025.11.03 | ₩13,453 | ₩13,480 | ₩12,997 | ₩13,225 | -1.69% | 145.2만 |
|---|
| 2025.10.31 | ₩13,198 | ₩13,507 | ₩13,004 | ₩13,440 | +1.83% | 109.8만 |
|---|
| 2025.10.30 | ₩13,467 | ₩13,628 | ₩13,165 | ₩13,185 | -2.09% | 103.3만 |
|---|
| 2025.10.29 | ₩14,245 | ₩14,352 | ₩13,547 | ₩13,641 | -4.24% | 148.6만 |
|---|
| 2025.10.28 | ₩13,976 | ₩14,781 | ₩13,976 | ₩14,325 | +2.50% | 241.6만 |
|---|
| 2025.10.27 | ₩14,218 | ₩14,406 | ₩13,802 | ₩13,950 | -1.89% | 144만 |
|---|
| 2025.10.24 | ₩14,084 | ₩14,245 | ₩13,936 | ₩14,030 | -0.38% | 105.5만 |
|---|
| 2025.10.23 | ₩13,936 | ₩14,084 | ₩13,708 | ₩13,950 | +0.10% | 105.4만 |
|---|
| 2025.10.22 | ₩14,151 | ₩14,312 | ₩13,735 | ₩14,017 | -0.95% | 122.6만 |
|---|
| 2025.10.21 | ₩14,231 | ₩14,553 | ₩14,084 | ₩14,218 | -0.09% | 253.6만 |
|---|
| 2025.10.20 | ₩14,070 | ₩14,352 | ₩13,923 | ₩14,312 | +1.72% | 182.1만 |
|---|
| 2025.10.17 | ₩14,111 | ₩14,339 | ₩13,829 | ₩14,017 | -0.67% | 175.7만 |
|---|
| 2025.10.16 | ₩13,815 | ₩14,278 | ₩13,695 | ₩14,204 | +2.82% | 129.5만 |
|---|
| 2025.10.15 | ₩13,829 | ₩14,097 | ₩13,668 | ₩13,802 | -0.19% | 153.3만 |
|---|
| 2025.10.14 | ₩13,400 | ₩14,017 | ₩13,292 | ₩13,789 | +2.90% | 215.8만 |
|---|
| 2025.10.13 | ₩13,212 | ₩13,708 | ₩13,212 | ₩13,587 | +2.84% | 174.6만 |
|---|
| 2025.10.10 | ₩13,829 | ₩13,829 | ₩12,877 | ₩12,890 | -6.79% | 195.3만 |
|---|