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 | ₩13,075 | ₩13,250 | ₩12,821 | ₩12,995 | -0.62% | 94.4만 |
| 2026.10.08 | ₩13,022 | ₩13,370 | ₩13,022 | ₩13,075 | +0.41% | 158.2만 |
| 2026.10.07 | ₩13,102 | ₩13,303 | ₩12,955 | ₩13,196 | +0.72% | 146.2만 |
| 2026.10.06 | ₩13,853 | ₩13,893 | ₩13,250 | ₩13,303 | -3.97% | 199만 |
| 2026.10.05 | ₩13,719 | ₩13,753 | ₩13,330 | ₩13,558 | -1.17% | 165.6만 |
| 2026.10.02 | ₩13,572 | ₩14,054 | ₩13,230 | ₩13,733 | +1.19% | 278.7만 |
| 2026.10.01 | ₩12,593 | ₩13,525 | ₩12,552 | ₩13,236 | +5.11% | 241.6만 |
| 2026.09.30 | ₩12,780 | ₩13,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,700 |
| -0.63% |
| 142만 |
| 2026.09.29 | ₩12,968 | ₩13,022 | ₩12,559 | ₩12,687 | -2.17% | 129.1만 |
|---|
| 2026.09.28 | ₩12,646 | ₩13,035 | ₩12,579 | ₩12,915 | +2.12% | 149.6만 |
|---|
| 2026.09.25 | ₩12,713 | ₩13,086 | ₩12,640 | ₩13,022 | +2.43% | 167.1만 |
|---|
| 2026.09.24 | ₩12,351 | ₩12,727 | ₩11,936 | ₩12,700 | +2.82% | 193.6만 |
|---|
| 2026.09.23 | ₩12,499 | ₩12,499 | ₩11,842 | ₩12,096 | -3.22% | 173.8만 |
|---|
| 2026.09.22 | ₩11,936 | ₩12,492 | ₩11,882 | ₩12,459 | +4.38% | 141.3만 |
|---|
| 2026.09.21 | ₩11,533 | ₩11,788 | ₩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 | ₩10,004 | ₩10,212 | ₩9,683 | ₩10,179 | +1.74% | 182.2만 |
|---|
| 2026.09.16 | ₩9,750 | ₩10,098 | ₩9,477 | ₩9,656 | -0.96% | 150.1만 |
|---|
| 2026.09.15 | ₩10,849 | ₩10,849 | ₩9,776 | ₩9,797 | -9.70% | 100.7만 |
|---|
| 2026.09.14 | ₩10,702 | ₩11,198 | ₩10,662 | ₩10,889 | +1.75% | 87.5만 |
|---|
| 2026.09.11 | ₩10,836 | ₩11,117 | ₩10,789 | ₩10,863 | +0.25% | 105.5만 |
|---|
| 2026.09.10 | ₩11,171 | ₩11,252 | ₩10,574 | ₩10,648 | -4.68% | 130.8만 |
|---|
| 2026.09.09 | ₩11,185 | ₩11,379 | ₩11,131 | ₩11,278 | +0.84% | 92.3만 |
|---|
| 2026.09.08 | ₩11,600 | ₩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 | ₩11,506 | ₩11,761 | ₩11,225 | ₩11,265 | -2.10% | 77.2만 |
|---|
| 2026.09.02 | ₩11,372 | ₩11,500 | ₩11,211 | ₩11,305 | -0.59% | 93.2만 |
|---|
| 2026.09.01 | ₩11,547 | ₩11,614 | ₩11,151 | ₩11,211 | -2.90% | 79.7만 |
|---|
| 2026.08.31 | ₩11,922 | ₩12,043 | ₩11,453 | ₩11,681 | -2.02% | 105.2만 |
|---|
| 2026.08.28 | ₩11,882 | ₩12,190 | ₩11,795 | ₩12,043 | +1.35% | 87.6만 |
|---|
| 2026.08.27 | ₩11,868 | ₩12,130 | ₩11,741 | ₩11,815 | -0.45% | 77.8만 |
|---|
| 2026.08.26 | ₩11,989 | ₩12,184 | ₩11,761 | ₩11,989 | 0.00% | 97.8만 |
|---|
| 2026.08.25 | ₩12,418 | ₩12,633 | ₩11,922 | ₩11,962 | -3.67% | 105.1만 |
|---|
| 2026.08.24 | ₩12,606 | ₩13,075 | ₩12,311 | ₩12,391 | -1.70% | 93.6만 |
|---|
| 2026.08.21 | ₩12,995 | ₩13,330 | ₩12,472 | ₩12,586 | -3.15% | 145.9만 |
|---|
| 2026.08.20 | ₩12,928 | ₩13,070 | ₩12,593 | ₩12,941 | +0.10% | 141.2만 |
|---|
| 2026.08.19 | ₩13,290 | ₩13,800 | ₩13,122 | ₩13,183 | -0.81% | 194.9만 |
|---|
| 2026.08.18 | ₩12,834 | ₩13,619 | ₩12,633 | ₩13,451 | +4.81% | 200만 |
|---|
| 2026.08.17 | ₩12,834 | ₩12,901 | ₩12,418 | ₩12,780 | -0.42% | 108.9만 |
|---|
| 2026.08.14 | ₩12,955 | ₩13,216 | ₩12,673 | ₩13,156 | +1.55% | 107.5만 |
|---|
| 2026.08.13 | ₩13,169 | ₩13,384 | ₩12,901 | ₩13,008 | -1.22% | 152.9만 |
|---|
| 2026.08.12 | ₩13,169 | ₩13,588 | ₩12,713 | ₩12,941 | -1.73% | 116.2만 |
|---|
| 2026.08.11 | ₩12,767 | ₩13,444 | ₩12,633 | ₩13,196 | +3.36% | 130.1만 |
|---|
| 2026.08.10 | ₩12,901 | ₩13,270 | ₩12,619 | ₩12,660 | -1.87% | 143.8만 |
|---|
| 2026.08.07 | ₩13,075 | ₩13,075 | ₩12,378 | ₩12,874 | -1.54% | 202.2만 |
|---|
| 2026.08.06 | ₩13,075 | ₩13,082 | ₩11,426 | ₩12,982 | -0.72% | 373.4만 |
|---|
| 2026.08.05 | ₩11,077 | ₩11,929 | ₩10,977 | ₩11,037 | -0.36% | 427.7만 |
|---|
| 2026.08.04 | ₩10,554 | ₩11,265 | ₩10,554 | ₩11,104 | +5.21% | 255만 |
|---|
| 2026.08.03 | ₩10,206 | ₩10,663 | ₩10,185 | ₩10,594 | +3.81% | 232.3만 |
|---|
| 2026.07.31 | ₩9,803 | ₩10,031 | ₩9,683 | ₩9,937 | +1.37% | 101.5만 |
|---|
| 2026.07.30 | ₩10,071 | ₩10,152 | ₩9,803 | ₩9,843 | -2.26% | 76.6만 |
|---|
| 2026.07.29 | ₩10,514 | ₩10,527 | ₩10,112 | ₩10,179 | -3.19% | 93.3만 |
|---|
| 2026.07.28 | ₩10,568 | ₩10,930 | ₩10,568 | ₩10,621 | +0.51% | 117.1만 |
|---|
| 2026.07.27 | ₩10,675 | ₩10,923 | ₩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 | ₩10,165 | ₩10,246 | ₩9,911 | ₩9,978 | -1.85% | 85.3만 |
|---|
| 2026.07.21 | ₩10,018 | ₩10,172 | ₩9,696 | ₩10,112 | +0.94% | 103.1만 |
|---|
| 2026.07.20 | ₩10,447 | ₩10,447 | ₩10,004 | ₩10,031 | -3.98% | 80.4만 |
|---|
| 2026.07.17 | ₩10,393 | ₩10,662 | ₩10,152 | ₩10,313 | -0.77% | 83만 |
|---|
| 2026.07.16 | ₩10,769 | ₩11,097 | ₩10,494 | ₩10,514 | -2.37% | 94만 |
|---|
| 2026.07.15 | ₩10,460 | ₩11,037 | ₩10,366 | ₩10,769 | +2.95% | 84.9만 |
|---|
| 2026.07.14 | ₩10,487 | ₩10,655 | ₩10,273 | ₩10,501 | +0.13% | 69.7만 |
|---|
| 2026.07.13 | ₩10,662 | ₩10,809 | ₩10,320 | ₩10,366 | -2.77% | 99.8만 |
|---|
| 2026.07.10 | ₩10,702 | ₩10,829 | ₩10,521 | ₩10,541 | -1.50% | 100.3만 |
|---|
| 2026.07.09 | ₩10,353 | ₩10,863 | ₩10,259 | ₩10,594 | +2.33% | 74.8만 |
|---|
| 2026.07.08 | ₩10,688 | ₩10,863 | ₩10,132 | ₩10,353 | -3.14% | 124.2만 |
|---|
| 2026.07.07 | ₩10,930 | ₩11,211 | ₩10,903 | ₩10,916 | -0.12% | 79.2만 |
|---|
| 2026.07.06 | ₩11,533 | ₩11,560 | ₩10,635 | ₩10,930 | -5.23% | 114만 |
|---|
| 2026.07.02 | ₩11,533 | ₩11,822 | ₩11,439 | ₩11,560 | +0.23% | 153.8만 |
|---|
| 2026.07.01 | ₩11,278 | ₩11,640 | ₩11,050 | ₩11,520 | +2.14% | 180.8만 |
|---|
| 2026.06.30 | ₩11,144 | ₩11,386 | ₩11,077 | ₩11,292 | +1.32% | 151.9만 |
|---|
| 2026.06.29 | ₩11,131 | ₩11,580 | ₩11,117 | ₩11,292 | +1.45% | 187.3만 |
|---|
| 2026.06.26 | ₩10,836 | ₩11,359 | ₩10,809 | ₩11,278 | +4.08% | 241.6만 |
|---|
| 2026.06.25 | ₩10,407 | ₩10,896 | ₩10,326 | ₩10,863 | +4.38% | 152.9만 |
|---|
| 2026.06.24 | ₩9,709 | ₩10,822 | ₩9,689 | ₩10,501 | +8.15% | 165.7만 |
|---|
| 2026.06.23 | ₩9,307 | ₩9,582 | ₩9,227 | ₩9,481 | +1.87% | 68.2만 |
|---|
| 2026.06.22 | ₩9,656 | ₩9,803 | ₩9,307 | ₩9,320 | -3.47% | 77만 |
|---|
| 2026.06.18 | ₩9,387 | ₩10,004 | ₩9,374 | ₩9,736 | +3.71% | 123.5만 |
|---|
| 2026.06.17 | ₩9,629 | ₩10,071 | ₩9,173 | ₩9,227 | -4.18% | 106.5만 |
|---|
| 2026.06.16 | ₩9,991 | ₩10,259 | ₩9,448 | ₩9,642 | -3.49% | 178.2만 |
|---|
| 2026.06.15 | ₩9,857 | ₩10,165 | ₩9,837 | ₩9,991 | +1.36% | 130.3만 |
|---|
| 2026.06.12 | ₩9,535 | ₩9,911 | ₩9,367 | ₩9,615 | +0.84% | 169.6만 |
|---|
| 2026.06.11 | ₩8,918 | ₩9,548 | ₩8,844 | ₩9,481 | +6.32% | 208.3만 |
|---|
| 2026.06.10 | ₩8,851 | ₩9,300 | ₩8,717 | ₩8,985 | +1.52% | 113.2만 |
|---|
| 2026.06.09 | ₩8,502 | ₩8,972 | ₩8,502 | ₩8,958 | +5.36% | 89.2만 |
|---|
| 2026.06.08 | ₩8,516 | ₩8,583 | ₩8,328 | ₩8,341 | -2.05% | 86.3만 |
|---|
| 2026.06.05 | ₩8,797 | ₩8,945 | ₩8,348 | ₩8,489 | -3.51% | 94만 |
|---|
| 2026.06.04 | ₩8,784 | ₩9,019 | ₩8,784 | ₩8,905 | +1.37% | 79.6만 |
|---|
| 2026.06.03 | ₩8,797 | ₩9,173 | ₩8,422 | ₩8,730 | -0.76% | 134.7만 |
|---|
| 2026.06.02 | ₩8,757 | ₩9,032 | ₩8,704 | ₩8,757 | 0.00% | 64.8만 |
|---|
| 2026.06.01 | ₩9,052 | ₩9,059 | ₩8,623 | ₩8,864 | -2.07% | 84.6만 |
|---|
| 2026.05.29 | ₩9,160 | ₩9,280 | ₩9,025 | ₩9,079 | -0.88% | 119.2만 |
|---|
| 2026.05.28 | ₩8,891 | ₩9,260 | ₩8,864 | ₩9,200 | +3.47% | 128.9만 |
|---|
| 2026.05.27 | ₩8,663 | ₩9,072 | ₩8,663 | ₩8,918 | +2.94% | 125.5만 |
|---|
| 2026.05.26 | ₩8,556 | ₩8,824 | ₩8,489 | ₩8,636 | +0.94% | 139.7만 |
|---|
| 2026.05.22 | ₩8,529 | ₩8,717 | ₩8,462 | ₩8,476 | -0.63% | 77만 |
|---|
| 2026.05.21 | ₩8,046 | ₩8,630 | ₩7,818 | ₩8,569 | +6.50% | 159.8만 |
|---|
| 2026.05.20 | ₩7,751 | ₩8,067 | ₩7,470 | ₩8,033 | +3.63% | 142.9만 |
|---|
| 2026.05.19 | ₩7,778 | ₩7,859 | ₩7,604 | ₩7,751 | -0.34% | 150.5만 |
|---|
| 2026.05.18 | ₩7,899 | ₩8,100 | ₩7,765 | ₩7,872 | -0.34% | 147.1만 |
|---|
| 2026.05.15 | ₩7,818 | ₩7,979 | ₩7,644 | ₩7,711 | -1.37% | 280만 |
|---|
| 2026.05.14 | ₩7,926 | ₩8,140 | ₩7,711 | ₩7,885 | -0.51% | 260.8만 |
|---|
| 2026.05.13 | ₩7,912 | ₩7,926 | ₩7,550 | ₩7,872 | -0.51% | 162.3만 |
|---|
| 2026.05.12 | ₩8,207 | ₩8,308 | ₩7,912 | ₩7,912 | -3.59% | 196.3만 |
|---|
| 2026.05.11 | ₩8,717 | ₩8,730 | ₩8,113 | ₩8,207 | -5.85% | 201.1만 |
|---|
| 2026.05.08 | ₩9,253 | ₩9,361 | ₩8,717 | ₩8,724 | -5.72% | 195.4만 |
|---|
| 2026.05.07 | ₩9,119 | ₩10,018 | ₩9,119 | ₩9,488 | +4.04% | 295.3만 |
|---|
| 2026.05.06 | ₩9,897 | ₩10,232 | ₩9,884 | ₩10,179 | +2.85% | 239.2만 |
|---|
| 2026.05.05 | ₩9,723 | ₩9,843 | ₩9,508 | ₩9,736 | +0.14% | 89.5만 |
|---|
| 2026.05.04 | ₩10,004 | ₩10,031 | ₩9,327 | ₩9,481 | -5.23% | 174.2만 |
|---|
| 2026.05.01 | ₩9,978 | ₩10,179 | ₩9,897 | ₩10,165 | +1.88% | 101만 |
|---|
| 2026.04.30 | ₩9,843 | ₩10,112 | ₩9,797 | ₩9,924 | +0.82% | 107.4만 |
|---|
| 2026.04.29 | ₩10,185 | ₩10,185 | ₩9,743 | ₩9,843 | -3.36% | 60.9만 |
|---|
| 2026.04.28 | ₩10,125 | ₩10,440 | ₩9,978 | ₩10,112 | -0.13% | 107.3만 |
|---|
| 2026.04.27 | ₩10,259 | ₩10,373 | ₩10,071 | ₩10,098 | -1.57% | 61.6만 |
|---|
| 2026.04.24 | ₩10,018 | ₩10,380 | ₩9,937 | ₩10,259 | +2.41% | 66.3만 |
|---|
| 2026.04.23 | ₩10,460 | ₩10,527 | ₩9,978 | ₩10,085 | -3.59% | 61만 |
|---|
| 2026.04.22 | ₩10,755 | ₩11,044 | ₩10,434 | ₩10,460 | -2.74% | 84.6만 |
|---|
| 2026.04.21 | ₩10,822 | ₩11,272 | ₩10,648 | ₩10,688 | -1.24% | 92.2만 |
|---|
| 2026.04.20 | ₩10,460 | ₩10,836 | ₩10,333 | ₩10,809 | +3.33% | 114.5만 |
|---|
| 2026.04.17 | ₩10,206 | ₩10,541 | ₩10,138 | ₩10,447 | +2.37% | 170만 |
|---|
| 2026.04.16 | ₩9,642 | ₩9,931 | ₩9,615 | ₩9,870 | +2.36% | 112.7만 |
|---|
| 2026.04.15 | ₩9,280 | ₩9,656 | ₩9,173 | ₩9,548 | +2.89% | 206만 |
|---|
| 2026.04.14 | ₩9,186 | ₩9,414 | ₩9,146 | ₩9,253 | +0.73% | 165.8만 |
|---|
| 2026.04.13 | ₩9,025 | ₩9,361 | ₩8,965 | ₩9,186 | +1.78% | 130.5만 |
|---|
| 2026.04.10 | ₩8,918 | ₩9,180 | ₩8,764 | ₩9,079 | +1.80% | 86만 |
|---|
| 2026.04.09 | ₩8,623 | ₩8,972 | ₩8,569 | ₩8,864 | +2.80% | 92.9만 |
|---|
| 2026.04.08 | ₩8,972 | ₩9,186 | ₩8,718 | ₩8,744 | -2.54% | 110.2만 |
|---|
| 2026.04.07 | ₩8,650 | ₩8,677 | ₩8,274 | ₩8,409 | -2.79% | 131.8만 |
|---|
| 2026.04.06 | ₩8,543 | ₩8,757 | ₩8,489 | ₩8,704 | +1.88% | 304.4만 |
|---|
| 2026.04.02 | ₩8,529 | ₩8,784 | ₩8,388 | ₩8,556 | +0.31% | 125.6만 |
|---|
| 2026.04.01 | ₩8,851 | ₩8,992 | ₩8,717 | ₩8,771 | -0.91% | 151만 |
|---|
| 2026.03.31 | ₩8,864 | ₩9,146 | ₩8,663 | ₩9,092 | +2.57% | 121.3만 |
|---|
| 2026.03.30 | ₩8,744 | ₩8,898 | ₩8,657 | ₩8,730 | -0.15% | 72만 |
|---|
| 2026.03.27 | ₩8,864 | ₩8,925 | ₩8,623 | ₩8,717 | -1.66% | 129.5만 |
|---|
| 2026.03.26 | ₩9,052 | ₩9,334 | ₩8,972 | ₩8,985 | -0.74% | 83.2만 |
|---|
| 2026.03.25 | ₩8,891 | ₩9,233 | ₩8,791 | ₩9,186 | +3.32% | 123.8만 |
|---|
| 2026.03.24 | ₩9,052 | ₩9,052 | ₩8,650 | ₩8,757 | -3.26% | 146.9만 |
|---|
| 2026.03.23 | ₩9,508 | ₩9,548 | ₩9,139 | ₩9,173 | -3.53% | 88.6만 |
|---|
| 2026.03.20 | ₩9,508 | ₩9,562 | ₩9,046 | ₩9,092 | -4.37% | 140.6만 |
|---|
| 2026.03.19 | ₩9,535 | ₩9,642 | ₩9,294 | ₩9,508 | -0.28% | 110.3만 |
|---|
| 2026.03.18 | ₩9,401 | ₩9,790 | ₩9,401 | ₩9,548 | +1.57% | 172.4만 |
|---|
| 2026.03.17 | ₩9,857 | ₩10,206 | ₩9,857 | ₩9,991 | +1.36% | 116만 |
|---|
| 2026.03.16 | ₩9,615 | ₩9,944 | ₩9,522 | ₩9,830 | +2.23% | 96.1만 |
|---|
| 2026.03.13 | ₩9,548 | ₩9,683 | ₩9,394 | ₩9,522 | -0.28% | 131.7만 |
|---|
| 2026.03.12 | ₩9,495 | ₩9,602 | ₩9,319 | ₩9,468 | -0.28% | 156.8만 |
|---|
| 2026.03.11 | ₩9,924 | ₩10,004 | ₩9,528 | ₩9,669 | -2.57% | 124만 |
|---|
| 2026.03.10 | ₩9,884 | ₩10,031 | ₩9,709 | ₩9,924 | +0.41% | 159만 |
|---|
| 2026.03.09 | ₩10,004 | ₩10,058 | ₩9,347 | ₩9,884 | -1.21% | 180.6만 |
|---|
| 2026.03.06 | ₩10,259 | ₩10,385 | ₩10,132 | ₩10,246 | -0.13% | 153.8만 |
|---|
| 2026.03.05 | ₩10,407 | ₩10,849 | ₩10,266 | ₩10,541 | +1.29% | 192.2만 |
|---|
| 2026.03.04 | ₩10,755 | ₩10,863 | ₩10,487 | ₩10,554 | -1.87% | 146.1만 |
|---|
| 2026.03.03 | ₩10,393 | ₩10,816 | ₩10,282 | ₩10,729 | +3.23% | 173.5만 |
|---|
| 2026.03.02 | ₩10,930 | ₩10,930 | ₩10,434 | ₩10,849 | -0.74% | 154.9만 |
|---|
| 2026.02.27 | ₩12,244 | ₩12,666 | ₩11,037 | ₩11,064 | -9.64% | 165.7만 |
|---|
| 2026.02.26 | ₩14,148 | ₩14,215 | ₩11,795 | ₩12,418 | -12.23% | 384.1만 |
|---|
| 2026.02.25 | ₩11,265 | ₩11,433 | ₩10,903 | ₩11,238 | -0.24% | 120만 |
|---|
| 2026.02.24 | ₩11,399 | ₩11,627 | ₩11,265 | ₩11,265 | -1.18% | 89.1만 |
|---|
| 2026.02.23 | ₩12,210 | ₩12,210 | ₩11,231 | ₩11,278 | -7.63% | 139.4만 |
|---|
| 2026.02.20 | ₩11,815 | ₩12,512 | ₩11,775 | ₩12,311 | +4.20% | 154.7만 |
|---|
| 2026.02.19 | ₩12,465 | ₩12,465 | ₩11,654 | ₩11,895 | -4.57% | 116.6만 |
|---|
| 2026.02.18 | ₩12,043 | ₩12,606 | ₩12,016 | ₩12,190 | +1.22% | 242.6만 |
|---|
| 2026.02.17 | ₩12,324 | ₩12,593 | ₩11,868 | ₩12,056 | -2.18% | 109.5만 |
|---|
| 2026.02.13 | ₩12,324 | ₩12,861 | ₩12,150 | ₩12,405 | +0.65% | 198.8만 |
|---|
| 2026.02.12 | ₩13,223 | ₩13,572 | ₩12,204 | ₩12,244 | -7.40% | 161.2만 |
|---|
| 2026.02.11 | ₩14,296 | ₩14,490 | ₩12,915 | ₩13,102 | -8.35% | 177.3만 |
|---|
| 2026.02.10 | ₩14,336 | ₩14,644 | ₩14,269 | ₩14,309 | -0.19% | 66.8만 |
|---|
| 2026.02.09 | ₩14,980 | ₩15,060 | ₩14,269 | ₩14,336 | -4.30% | 48.1만 |
|---|
| 2026.02.06 | ₩14,403 | ₩15,000 | ₩14,403 | ₩14,886 | +3.35% | 132.6만 |
|---|
| 2026.02.05 | ₩14,470 | ₩14,638 | ₩14,135 | ₩14,363 | -0.74% | 87.2만 |
|---|
| 2026.02.04 | ₩14,846 | ₩15,007 | ₩14,510 | ₩14,738 | -0.72% | 102.8만 |
|---|
| 2026.02.03 | ₩14,108 | ₩14,859 | ₩14,095 | ₩14,631 | +3.71% | 90.4만 |
|---|
| 2026.02.02 | ₩13,666 | ₩14,323 | ₩13,344 | ₩14,229 | +4.12% | 107.1만 |
|---|
| 2026.01.30 | ₩13,277 | ₩13,699 | ₩13,176 | ₩13,652 | +2.83% | 82.4만 |
|---|
| 2026.01.29 | ₩13,424 | ₩13,525 | ₩12,874 | ₩13,303 | -0.90% | 129.6만 |
|---|
| 2026.01.28 | ₩14,068 | ₩14,215 | ₩13,357 | ₩13,397 | -4.77% | 68.8만 |
|---|
| 2026.01.27 | ₩13,974 | ₩14,095 | ₩13,749 | ₩14,001 | +0.19% | 73.2만 |
|---|
| 2026.01.26 | ₩13,907 | ₩14,175 | ₩13,625 | ₩13,813 | -0.68% | 60만 |
|---|
| 2026.01.23 | ₩14,309 | ₩14,417 | ₩13,779 | ₩13,893 | -2.91% | 59.3만 |
|---|
| 2026.01.22 | ₩14,175 | ₩14,544 | ₩14,175 | ₩14,363 | +1.32% | 70.8만 |
|---|
| 2026.01.21 | ₩13,679 | ₩14,323 | ₩13,679 | ₩14,175 | +3.63% | 127.9만 |
|---|
| 2026.01.20 | ₩14,189 | ₩14,282 | ₩13,431 | ₩13,652 | -3.78% | 97.2만 |
|---|
| 2026.01.16 | ₩14,913 | ₩14,993 | ₩14,430 | ₩14,497 | -2.79% | 97.9만 |
|---|
| 2026.01.15 | ₩14,349 | ₩14,933 | ₩14,262 | ₩14,819 | +3.27% | 171.8만 |
|---|
| 2026.01.14 | ₩14,631 | ₩14,899 | ₩14,235 | ₩14,282 | -2.38% | 101.7만 |
|---|
| 2026.01.13 | ₩14,591 | ₩14,986 | ₩14,343 | ₩14,698 | +0.74% | 144.9만 |
|---|
| 2026.01.12 | ₩14,752 | ₩14,779 | ₩14,372 | ₩14,564 | -1.27% | 105만 |
|---|
| 2026.01.09 | ₩15,087 | ₩15,483 | ₩14,417 | ₩14,846 | -1.60% | 174.4만 |
|---|
| 2026.01.08 | ₩14,376 | ₩14,953 | ₩14,376 | ₩14,913 | +3.73% | 194.6만 |
|---|
| 2026.01.07 | ₩14,913 | ₩15,060 | ₩14,430 | ₩14,564 | -2.34% | 98.3만 |
|---|
| 2026.01.06 | ₩14,242 | ₩14,859 | ₩14,081 | ₩14,832 | +4.14% | 142.8만 |
|---|
| 2026.01.05 | ₩15,141 | ₩15,409 | ₩14,242 | ₩14,256 | -5.85% | 157.3만 |
|---|
| 2026.01.02 | ₩15,248 | ₩15,463 | ₩15,121 | ₩15,235 | -0.09% | 104만 |
|---|
| 2025.12.31 | ₩15,328 | ₩15,328 | ₩14,980 | ₩15,033 | -1.92% | 47만 |
|---|
| 2025.12.30 | ₩15,664 | ₩15,744 | ₩15,315 | ₩15,369 | -1.88% | 132.6만 |
|---|
| 2025.12.29 | ₩15,717 | ₩15,945 | ₩15,335 | ₩15,717 | 0.00% | 124.9만 |
|---|
| 2025.12.26 | ₩15,691 | ₩15,731 | ₩15,261 | ₩15,717 | +0.17% | 79.7만 |
|---|
| 2025.12.24 | ₩15,825 | ₩15,986 | ₩15,033 | ₩15,677 | -0.93% | 60.4만 |
|---|
| 2025.12.23 | ₩15,784 | ₩15,939 | ₩15,583 | ₩15,731 | -0.34% | 106.7만 |
|---|
| 2025.12.22 | ₩15,516 | ₩15,945 | ₩15,154 | ₩15,919 | +2.59% | 101.3만 |
|---|
| 2025.12.19 | ₩15,597 | ₩15,771 | ₩15,194 | ₩15,516 | -0.52% | 140.4만 |
|---|
| 2025.12.18 | ₩15,664 | ₩16,200 | ₩15,563 | ₩15,664 | 0.00% | 110.8만 |
|---|
| 2025.12.17 | ₩14,940 | ₩15,617 | ₩14,095 | ₩15,395 | +3.05% | 141.3만 |
|---|
| 2025.12.16 | ₩15,007 | ₩15,704 | ₩14,886 | ₩15,060 | +0.36% | 166.5만 |
|---|
| 2025.12.15 | ₩14,725 | ₩15,134 | ₩14,591 | ₩15,100 | +2.55% | 99.6만 |
|---|
| 2025.12.12 | ₩14,658 | ₩14,792 | ₩14,336 | ₩14,577 | -0.55% | 116.1만 |
|---|
| 2025.12.11 | ₩14,443 | ₩14,698 | ₩14,323 | ₩14,591 | +1.02% | 152.7만 |
|---|
| 2025.12.10 | ₩14,349 | ₩14,765 | ₩14,256 | ₩14,363 | +0.09% | 136.4만 |
|---|
| 2025.12.09 | ₩14,108 | ₩14,618 | ₩13,947 | ₩14,403 | +2.09% | 171.5만 |
|---|
| 2025.12.08 | ₩14,162 | ₩14,336 | ₩13,920 | ₩14,269 | +0.76% | 105.6만 |
|---|
| 2025.12.05 | ₩14,135 | ₩14,390 | ₩13,967 | ₩14,135 | 0.00% | 72.6만 |
|---|
| 2025.12.04 | ₩14,175 | ₩14,329 | ₩13,893 | ₩14,121 | -0.38% | 75.8만 |
|---|
| 2025.12.03 | ₩14,309 | ₩14,497 | ₩14,155 | ₩14,175 | -0.94% | 90.9만 |
|---|
| 2025.12.02 | ₩14,041 | ₩14,423 | ₩14,014 | ₩14,296 | +1.81% | 107.8만 |
|---|
| 2025.12.01 | ₩13,813 | ₩14,309 | ₩13,746 | ₩13,987 | +1.26% | 118.2만 |
|---|
| 2025.11.28 | ₩14,028 | ₩14,101 | ₩13,746 | ₩13,867 | -1.15% | 61만 |
|---|
| 2025.11.26 | ₩13,169 | ₩14,142 | ₩13,169 | ₩14,054 | +6.72% | 121.6만 |
|---|
| 2025.11.25 | ₩12,700 | ₩13,397 | ₩12,646 | ₩13,277 | +4.54% | 149만 |
|---|
| 2025.11.24 | ₩12,552 | ₩12,814 | ₩12,432 | ₩12,566 | +0.11% | 131.9만 |
|---|
| 2025.11.21 | ₩12,083 | ₩12,874 | ₩12,083 | ₩12,579 | +4.11% | 256.2만 |
|---|
| 2025.11.20 | ₩12,083 | ₩12,418 | ₩11,936 | ₩11,976 | -0.89% | 141.4만 |
|---|
| 2025.11.19 | ₩12,029 | ₩12,378 | ₩11,828 | ₩11,909 | -1.00% | 117.6만 |
|---|
| 2025.11.18 | ₩11,775 | ₩11,949 | ₩11,640 | ₩11,895 | +1.03% | 116.8만 |
|---|
| 2025.11.17 | ₩12,083 | ₩12,118 | ₩11,862 | ₩11,949 | -1.11% | 128.2만 |
|---|
| 2025.11.14 | ₩12,177 | ₩12,319 | ₩11,909 | ₩12,110 | -0.55% | 164.7만 |
|---|
| 2025.11.13 | ₩12,485 | ₩12,767 | ₩12,210 | ₩12,298 | -1.50% | 108.2만 |
|---|
| 2025.11.12 | ₩12,834 | ₩12,941 | ₩12,432 | ₩12,459 | -2.93% | 180.7만 |
|---|
| 2025.11.11 | ₩12,941 | ₩12,941 | ₩12,586 | ₩12,780 | -1.24% | 167.2만 |
|---|
| 2025.11.10 | ₩13,357 | ₩13,531 | ₩12,740 | ₩12,834 | -3.92% | 206.9만 |
|---|
| 2025.11.07 | ₩12,365 | ₩13,404 | ₩12,365 | ₩13,196 | +6.72% | 232.1만 |
|---|
| 2025.11.06 | ₩12,619 | ₩13,344 | ₩12,365 | ₩12,606 | -0.11% | 190.4만 |
|---|
| 2025.11.05 | ₩12,968 | ₩13,223 | ₩12,660 | ₩13,089 | +0.93% | 326.4만 |
|---|
| 2025.11.04 | ₩13,062 | ₩13,156 | ₩12,888 | ₩13,008 | -0.41% | 138.3만 |
|---|
| 2025.11.03 | ₩13,451 | ₩13,478 | ₩12,995 | ₩13,223 | -1.69% | 145.2만 |
|---|
| 2025.10.31 | ₩13,196 | ₩13,505 | ₩13,002 | ₩13,438 | +1.83% | 109.8만 |
|---|
| 2025.10.30 | ₩13,464 | ₩13,625 | ₩13,163 | ₩13,183 | -2.09% | 103.3만 |
|---|
| 2025.10.29 | ₩14,242 | ₩14,349 | ₩13,545 | ₩13,639 | -4.24% | 148.6만 |
|---|
| 2025.10.28 | ₩13,974 | ₩14,779 | ₩13,974 | ₩14,323 | +2.50% | 241.6만 |
|---|
| 2025.10.27 | ₩14,215 | ₩14,403 | ₩13,800 | ₩13,947 | -1.89% | 144만 |
|---|
| 2025.10.24 | ₩14,081 | ₩14,242 | ₩13,934 | ₩14,028 | -0.38% | 105.5만 |
|---|
| 2025.10.23 | ₩13,934 | ₩14,081 | ₩13,706 | ₩13,947 | +0.10% | 105.4만 |
|---|
| 2025.10.22 | ₩14,148 | ₩14,309 | ₩13,733 | ₩14,014 | -0.95% | 122.6만 |
|---|
| 2025.10.21 | ₩14,229 | ₩14,551 | ₩14,081 | ₩14,215 | -0.09% | 253.6만 |
|---|
| 2025.10.20 | ₩14,068 | ₩14,349 | ₩13,920 | ₩14,309 | +1.72% | 182.1만 |
|---|
| 2025.10.17 | ₩14,108 | ₩14,336 | ₩13,826 | ₩14,014 | -0.67% | 175.7만 |
|---|
| 2025.10.16 | ₩13,813 | ₩14,276 | ₩13,692 | ₩14,202 | +2.82% | 129.5만 |
|---|
| 2025.10.15 | ₩13,826 | ₩14,095 | ₩13,666 | ₩13,800 | -0.19% | 153.3만 |
|---|
| 2025.10.14 | ₩13,397 | ₩14,014 | ₩13,290 | ₩13,786 | +2.90% | 215.8만 |
|---|
| 2025.10.13 | ₩13,210 | ₩13,706 | ₩13,210 | ₩13,585 | +2.84% | 174.6만 |
|---|
| 2025.10.10 | ₩13,826 | ₩13,826 | ₩12,874 | ₩12,888 | -6.79% | 195.3만 |
|---|