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 | ₩13,074 | ₩13,248 | ₩12,819 | ₩12,993 | -0.62% | 94.4만 |
| 2026.10.08 | ₩13,020 | ₩13,369 | ₩13,020 | ₩13,074 | +0.41% | 158.2만 |
| 2026.10.07 | ₩13,101 | ₩13,302 | ₩12,953 | ₩13,194 | +0.72% | 146.2만 |
| 2026.10.06 | ₩13,851 | ₩13,892 | ₩13,248 | ₩13,302 | -3.97% | 199만 |
| 2026.10.05 | ₩13,717 | ₩13,751 | ₩13,329 | ₩13,556 | -1.17% | 165.6만 |
| 2026.10.02 | ₩13,570 | ₩14,053 | ₩13,228 | ₩13,731 | +1.19% | 278.7만 |
| 2026.10.01 | ₩12,591 | ₩13,523 | ₩12,551 | ₩13,235 | +5.11% | 241.6만 |
| 2026.09.30 | ₩12,779 | ₩13,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,698 |
| -0.63% |
| 142만 |
| 2026.09.29 | ₩12,967 | ₩13,020 | ₩12,558 | ₩12,685 | -2.17% | 129.1만 |
|---|
| 2026.09.28 | ₩12,645 | ₩13,034 | ₩12,578 | ₩12,913 | +2.12% | 149.6만 |
|---|
| 2026.09.25 | ₩12,712 | ₩13,085 | ₩12,638 | ₩13,020 | +2.43% | 167.1만 |
|---|
| 2026.09.24 | ₩12,350 | ₩12,725 | ₩11,934 | ₩12,698 | +2.82% | 193.6만 |
|---|
| 2026.09.23 | ₩12,497 | ₩12,497 | ₩11,840 | ₩12,095 | -3.22% | 173.8만 |
|---|
| 2026.09.22 | ₩11,934 | ₩12,490 | ₩11,880 | ₩12,457 | +4.38% | 141.3만 |
|---|
| 2026.09.21 | ₩11,532 | ₩11,787 | ₩11,089 | ₩11,706 | +1.51% | 173.6만 |
|---|
| 2026.09.18 | ₩9,990 | ₩10,499 | ₩9,990 | ₩10,446 | +4.56% | 196.4만 |
|---|
| 2026.09.17 | ₩10,003 | ₩10,211 | ₩9,681 | ₩10,177 | +1.74% | 182.2만 |
|---|
| 2026.09.16 | ₩9,748 | ₩10,097 | ₩9,476 | ₩9,654 | -0.96% | 150.1만 |
|---|
| 2026.09.15 | ₩10,848 | ₩10,848 | ₩9,775 | ₩9,795 | -9.70% | 100.7만 |
|---|
| 2026.09.14 | ₩10,700 | ₩11,197 | ₩10,660 | ₩10,888 | +1.75% | 87.5만 |
|---|
| 2026.09.11 | ₩10,834 | ₩11,116 | ₩10,788 | ₩10,861 | +0.25% | 105.5만 |
|---|
| 2026.09.10 | ₩11,170 | ₩11,250 | ₩10,573 | ₩10,647 | -4.68% | 130.8만 |
|---|
| 2026.09.09 | ₩11,183 | ₩11,378 | ₩11,129 | ₩11,277 | +0.84% | 92.3만 |
|---|
| 2026.09.08 | ₩11,599 | ₩11,706 | ₩11,317 | ₩11,357 | -2.08% | 94.8만 |
|---|
| 2026.09.04 | ₩11,290 | ₩11,746 | ₩11,183 | ₩11,706 | +3.68% | 86만 |
|---|
| 2026.09.03 | ₩11,505 | ₩11,760 | ₩11,223 | ₩11,264 | -2.10% | 77.2만 |
|---|
| 2026.09.02 | ₩11,371 | ₩11,498 | ₩11,210 | ₩11,304 | -0.59% | 93.2만 |
|---|
| 2026.09.01 | ₩11,545 | ₩11,612 | ₩11,150 | ₩11,210 | -2.90% | 79.7만 |
|---|
| 2026.08.31 | ₩11,921 | ₩12,041 | ₩11,451 | ₩11,679 | -2.02% | 105.2만 |
|---|
| 2026.08.28 | ₩11,880 | ₩12,189 | ₩11,793 | ₩12,041 | +1.35% | 87.6만 |
|---|
| 2026.08.27 | ₩11,867 | ₩12,128 | ₩11,740 | ₩11,813 | -0.45% | 77.8만 |
|---|
| 2026.08.26 | ₩11,988 | ₩12,182 | ₩11,760 | ₩11,988 | 0.00% | 97.8만 |
|---|
| 2026.08.25 | ₩12,417 | ₩12,631 | ₩11,921 | ₩11,961 | -3.67% | 105.1만 |
|---|
| 2026.08.24 | ₩12,604 | ₩13,074 | ₩12,309 | ₩12,390 | -1.70% | 93.6만 |
|---|
| 2026.08.21 | ₩12,993 | ₩13,329 | ₩12,470 | ₩12,584 | -3.15% | 145.9만 |
|---|
| 2026.08.20 | ₩12,926 | ₩13,068 | ₩12,591 | ₩12,940 | +0.10% | 141.2만 |
|---|
| 2026.08.19 | ₩13,288 | ₩13,798 | ₩13,121 | ₩13,181 | -0.81% | 194.9만 |
|---|
| 2026.08.18 | ₩12,832 | ₩13,617 | ₩12,631 | ₩13,449 | +4.81% | 200만 |
|---|
| 2026.08.17 | ₩12,832 | ₩12,899 | ₩12,417 | ₩12,779 | -0.42% | 108.9만 |
|---|
| 2026.08.14 | ₩12,953 | ₩13,215 | ₩12,672 | ₩13,154 | +1.55% | 107.5만 |
|---|
| 2026.08.13 | ₩13,168 | ₩13,382 | ₩12,899 | ₩13,007 | -1.22% | 152.9만 |
|---|
| 2026.08.12 | ₩13,168 | ₩13,586 | ₩12,712 | ₩12,940 | -1.73% | 116.2만 |
|---|
| 2026.08.11 | ₩12,765 | ₩13,443 | ₩12,631 | ₩13,194 | +3.36% | 130.1만 |
|---|
| 2026.08.10 | ₩12,899 | ₩13,268 | ₩12,618 | ₩12,658 | -1.87% | 143.8만 |
|---|
| 2026.08.07 | ₩13,074 | ₩13,074 | ₩12,377 | ₩12,873 | -1.54% | 202.2만 |
|---|
| 2026.08.06 | ₩13,074 | ₩13,080 | ₩11,424 | ₩12,980 | -0.72% | 373.4만 |
|---|
| 2026.08.05 | ₩11,076 | ₩11,927 | ₩10,975 | ₩11,036 | -0.36% | 427.7만 |
|---|
| 2026.08.04 | ₩10,553 | ₩11,264 | ₩10,553 | ₩11,103 | +5.21% | 255만 |
|---|
| 2026.08.03 | ₩10,204 | ₩10,661 | ₩10,184 | ₩10,593 | +3.81% | 232.3만 |
|---|
| 2026.07.31 | ₩9,802 | ₩10,030 | ₩9,681 | ₩9,936 | +1.37% | 101.5만 |
|---|
| 2026.07.30 | ₩10,070 | ₩10,151 | ₩9,802 | ₩9,842 | -2.26% | 76.6만 |
|---|
| 2026.07.29 | ₩10,513 | ₩10,526 | ₩10,110 | ₩10,177 | -3.19% | 93.3만 |
|---|
| 2026.07.28 | ₩10,566 | ₩10,928 | ₩10,566 | ₩10,620 | +0.51% | 117.1만 |
|---|
| 2026.07.27 | ₩10,674 | ₩10,922 | ₩10,493 | ₩10,566 | -1.01% | 109.3만 |
|---|
| 2026.07.24 | ₩9,856 | ₩10,727 | ₩9,742 | ₩10,607 | +7.62% | 142.3만 |
|---|
| 2026.07.23 | ₩9,762 | ₩9,789 | ₩9,467 | ₩9,628 | -1.37% | 107.9만 |
|---|
| 2026.07.22 | ₩10,164 | ₩10,244 | ₩9,909 | ₩9,976 | -1.85% | 85.3만 |
|---|
| 2026.07.21 | ₩10,017 | ₩10,171 | ₩9,695 | ₩10,110 | +0.94% | 103.1만 |
|---|
| 2026.07.20 | ₩10,446 | ₩10,446 | ₩10,003 | ₩10,030 | -3.98% | 80.4만 |
|---|
| 2026.07.17 | ₩10,392 | ₩10,660 | ₩10,151 | ₩10,312 | -0.77% | 83만 |
|---|
| 2026.07.16 | ₩10,767 | ₩11,096 | ₩10,493 | ₩10,513 | -2.37% | 94만 |
|---|
| 2026.07.15 | ₩10,459 | ₩11,036 | ₩10,365 | ₩10,767 | +2.95% | 84.9만 |
|---|
| 2026.07.14 | ₩10,486 | ₩10,653 | ₩10,271 | ₩10,499 | +0.13% | 69.7만 |
|---|
| 2026.07.13 | ₩10,660 | ₩10,808 | ₩10,318 | ₩10,365 | -2.77% | 99.8만 |
|---|
| 2026.07.10 | ₩10,700 | ₩10,828 | ₩10,519 | ₩10,539 | -1.50% | 100.3만 |
|---|
| 2026.07.09 | ₩10,352 | ₩10,861 | ₩10,258 | ₩10,593 | +2.33% | 74.8만 |
|---|
| 2026.07.08 | ₩10,687 | ₩10,861 | ₩10,130 | ₩10,352 | -3.14% | 124.2만 |
|---|
| 2026.07.07 | ₩10,928 | ₩11,210 | ₩10,902 | ₩10,915 | -0.12% | 79.2만 |
|---|
| 2026.07.06 | ₩11,532 | ₩11,559 | ₩10,633 | ₩10,928 | -5.23% | 114만 |
|---|
| 2026.07.02 | ₩11,532 | ₩11,820 | ₩11,438 | ₩11,559 | +0.23% | 153.8만 |
|---|
| 2026.07.01 | ₩11,277 | ₩11,639 | ₩11,049 | ₩11,518 | +2.14% | 180.8만 |
|---|
| 2026.06.30 | ₩11,143 | ₩11,384 | ₩11,076 | ₩11,290 | +1.32% | 151.9만 |
|---|
| 2026.06.29 | ₩11,129 | ₩11,579 | ₩11,116 | ₩11,290 | +1.45% | 187.3만 |
|---|
| 2026.06.26 | ₩10,834 | ₩11,357 | ₩10,808 | ₩11,277 | +4.08% | 241.6만 |
|---|
| 2026.06.25 | ₩10,405 | ₩10,895 | ₩10,325 | ₩10,861 | +4.38% | 152.9만 |
|---|
| 2026.06.24 | ₩9,708 | ₩10,821 | ₩9,688 | ₩10,499 | +8.15% | 165.7만 |
|---|
| 2026.06.23 | ₩9,306 | ₩9,581 | ₩9,225 | ₩9,480 | +1.87% | 68.2만 |
|---|
| 2026.06.22 | ₩9,654 | ₩9,802 | ₩9,306 | ₩9,319 | -3.47% | 77만 |
|---|
| 2026.06.18 | ₩9,386 | ₩10,003 | ₩9,373 | ₩9,735 | +3.71% | 123.5만 |
|---|
| 2026.06.17 | ₩9,628 | ₩10,070 | ₩9,172 | ₩9,225 | -4.18% | 106.5만 |
|---|
| 2026.06.16 | ₩9,990 | ₩10,258 | ₩9,447 | ₩9,641 | -3.49% | 178.2만 |
|---|
| 2026.06.15 | ₩9,856 | ₩10,164 | ₩9,836 | ₩9,990 | +1.36% | 130.3만 |
|---|
| 2026.06.12 | ₩9,534 | ₩9,909 | ₩9,366 | ₩9,614 | +0.84% | 169.6만 |
|---|
| 2026.06.11 | ₩8,917 | ₩9,547 | ₩8,843 | ₩9,480 | +6.32% | 208.3만 |
|---|
| 2026.06.10 | ₩8,850 | ₩9,299 | ₩8,716 | ₩8,984 | +1.52% | 113.2만 |
|---|
| 2026.06.09 | ₩8,501 | ₩8,971 | ₩8,501 | ₩8,957 | +5.36% | 89.2만 |
|---|
| 2026.06.08 | ₩8,515 | ₩8,582 | ₩8,327 | ₩8,340 | -2.05% | 86.3만 |
|---|
| 2026.06.05 | ₩8,796 | ₩8,944 | ₩8,347 | ₩8,488 | -3.51% | 94만 |
|---|
| 2026.06.04 | ₩8,783 | ₩9,018 | ₩8,783 | ₩8,904 | +1.37% | 79.6만 |
|---|
| 2026.06.03 | ₩8,796 | ₩9,172 | ₩8,421 | ₩8,729 | -0.76% | 134.7만 |
|---|
| 2026.06.02 | ₩8,756 | ₩9,031 | ₩8,702 | ₩8,756 | 0.00% | 64.8만 |
|---|
| 2026.06.01 | ₩9,051 | ₩9,058 | ₩8,622 | ₩8,863 | -2.07% | 84.6만 |
|---|
| 2026.05.29 | ₩9,158 | ₩9,279 | ₩9,024 | ₩9,078 | -0.88% | 119.2만 |
|---|
| 2026.05.28 | ₩8,890 | ₩9,259 | ₩8,863 | ₩9,199 | +3.47% | 128.9만 |
|---|
| 2026.05.27 | ₩8,662 | ₩9,071 | ₩8,662 | ₩8,917 | +2.94% | 125.5만 |
|---|
| 2026.05.26 | ₩8,555 | ₩8,823 | ₩8,488 | ₩8,635 | +0.94% | 139.7만 |
|---|
| 2026.05.22 | ₩8,528 | ₩8,716 | ₩8,461 | ₩8,474 | -0.63% | 77만 |
|---|
| 2026.05.21 | ₩8,045 | ₩8,629 | ₩7,817 | ₩8,568 | +6.50% | 159.8만 |
|---|
| 2026.05.20 | ₩7,750 | ₩8,066 | ₩7,469 | ₩8,032 | +3.63% | 142.9만 |
|---|
| 2026.05.19 | ₩7,777 | ₩7,858 | ₩7,603 | ₩7,750 | -0.34% | 150.5만 |
|---|
| 2026.05.18 | ₩7,898 | ₩8,099 | ₩7,764 | ₩7,871 | -0.34% | 147.1만 |
|---|
| 2026.05.15 | ₩7,817 | ₩7,978 | ₩7,643 | ₩7,710 | -1.37% | 280만 |
|---|
| 2026.05.14 | ₩7,925 | ₩8,139 | ₩7,710 | ₩7,884 | -0.51% | 260.8만 |
|---|
| 2026.05.13 | ₩7,911 | ₩7,925 | ₩7,549 | ₩7,871 | -0.51% | 162.3만 |
|---|
| 2026.05.12 | ₩8,206 | ₩8,307 | ₩7,911 | ₩7,911 | -3.59% | 196.3만 |
|---|
| 2026.05.11 | ₩8,716 | ₩8,729 | ₩8,112 | ₩8,206 | -5.85% | 201.1만 |
|---|
| 2026.05.08 | ₩9,252 | ₩9,359 | ₩8,716 | ₩8,723 | -5.72% | 195.4만 |
|---|
| 2026.05.07 | ₩9,118 | ₩10,017 | ₩9,118 | ₩9,487 | +4.04% | 295.3만 |
|---|
| 2026.05.06 | ₩9,896 | ₩10,231 | ₩9,882 | ₩10,177 | +2.85% | 239.2만 |
|---|
| 2026.05.05 | ₩9,722 | ₩9,842 | ₩9,507 | ₩9,735 | +0.14% | 89.5만 |
|---|
| 2026.05.04 | ₩10,003 | ₩10,030 | ₩9,326 | ₩9,480 | -5.23% | 174.2만 |
|---|
| 2026.05.01 | ₩9,976 | ₩10,177 | ₩9,896 | ₩10,164 | +1.88% | 101만 |
|---|
| 2026.04.30 | ₩9,842 | ₩10,110 | ₩9,795 | ₩9,923 | +0.82% | 107.4만 |
|---|
| 2026.04.29 | ₩10,184 | ₩10,184 | ₩9,742 | ₩9,842 | -3.36% | 60.9만 |
|---|
| 2026.04.28 | ₩10,124 | ₩10,439 | ₩9,976 | ₩10,110 | -0.13% | 107.3만 |
|---|
| 2026.04.27 | ₩10,258 | ₩10,372 | ₩10,070 | ₩10,097 | -1.57% | 61.6만 |
|---|
| 2026.04.24 | ₩10,017 | ₩10,379 | ₩9,936 | ₩10,258 | +2.41% | 66.3만 |
|---|
| 2026.04.23 | ₩10,459 | ₩10,526 | ₩9,976 | ₩10,084 | -3.59% | 61만 |
|---|
| 2026.04.22 | ₩10,754 | ₩11,042 | ₩10,432 | ₩10,459 | -2.74% | 84.6만 |
|---|
| 2026.04.21 | ₩10,821 | ₩11,270 | ₩10,647 | ₩10,687 | -1.24% | 92.2만 |
|---|
| 2026.04.20 | ₩10,459 | ₩10,834 | ₩10,332 | ₩10,808 | +3.33% | 114.5만 |
|---|
| 2026.04.17 | ₩10,204 | ₩10,539 | ₩10,137 | ₩10,446 | +2.37% | 170만 |
|---|
| 2026.04.16 | ₩9,641 | ₩9,929 | ₩9,614 | ₩9,869 | +2.36% | 112.7만 |
|---|
| 2026.04.15 | ₩9,279 | ₩9,654 | ₩9,172 | ₩9,547 | +2.89% | 206만 |
|---|
| 2026.04.14 | ₩9,185 | ₩9,413 | ₩9,145 | ₩9,252 | +0.73% | 165.8만 |
|---|
| 2026.04.13 | ₩9,024 | ₩9,359 | ₩8,964 | ₩9,185 | +1.78% | 130.5만 |
|---|
| 2026.04.10 | ₩8,917 | ₩9,178 | ₩8,763 | ₩9,078 | +1.80% | 86만 |
|---|
| 2026.04.09 | ₩8,622 | ₩8,971 | ₩8,568 | ₩8,863 | +2.80% | 92.9만 |
|---|
| 2026.04.08 | ₩8,971 | ₩9,185 | ₩8,717 | ₩8,743 | -2.54% | 110.2만 |
|---|
| 2026.04.07 | ₩8,649 | ₩8,676 | ₩8,273 | ₩8,407 | -2.79% | 131.8만 |
|---|
| 2026.04.06 | ₩8,542 | ₩8,756 | ₩8,488 | ₩8,702 | +1.88% | 304.4만 |
|---|
| 2026.04.02 | ₩8,528 | ₩8,783 | ₩8,387 | ₩8,555 | +0.31% | 125.6만 |
|---|
| 2026.04.01 | ₩8,850 | ₩8,991 | ₩8,716 | ₩8,769 | -0.91% | 151만 |
|---|
| 2026.03.31 | ₩8,863 | ₩9,145 | ₩8,662 | ₩9,091 | +2.57% | 121.3만 |
|---|
| 2026.03.30 | ₩8,743 | ₩8,897 | ₩8,656 | ₩8,729 | -0.15% | 72만 |
|---|
| 2026.03.27 | ₩8,863 | ₩8,924 | ₩8,622 | ₩8,716 | -1.66% | 129.5만 |
|---|
| 2026.03.26 | ₩9,051 | ₩9,333 | ₩8,971 | ₩8,984 | -0.74% | 83.2만 |
|---|
| 2026.03.25 | ₩8,890 | ₩9,232 | ₩8,790 | ₩9,185 | +3.32% | 123.8만 |
|---|
| 2026.03.24 | ₩9,051 | ₩9,051 | ₩8,649 | ₩8,756 | -3.26% | 146.9만 |
|---|
| 2026.03.23 | ₩9,507 | ₩9,547 | ₩9,138 | ₩9,172 | -3.53% | 88.6만 |
|---|
| 2026.03.20 | ₩9,507 | ₩9,561 | ₩9,044 | ₩9,091 | -4.37% | 140.6만 |
|---|
| 2026.03.19 | ₩9,534 | ₩9,641 | ₩9,292 | ₩9,507 | -0.28% | 110.3만 |
|---|
| 2026.03.18 | ₩9,400 | ₩9,789 | ₩9,400 | ₩9,547 | +1.57% | 172.4만 |
|---|
| 2026.03.17 | ₩9,856 | ₩10,204 | ₩9,856 | ₩9,990 | +1.36% | 116만 |
|---|
| 2026.03.16 | ₩9,614 | ₩9,943 | ₩9,520 | ₩9,829 | +2.23% | 96.1만 |
|---|
| 2026.03.13 | ₩9,547 | ₩9,681 | ₩9,393 | ₩9,520 | -0.28% | 131.7만 |
|---|
| 2026.03.12 | ₩9,494 | ₩9,601 | ₩9,318 | ₩9,467 | -0.28% | 156.8만 |
|---|
| 2026.03.11 | ₩9,923 | ₩10,003 | ₩9,527 | ₩9,668 | -2.57% | 124만 |
|---|
| 2026.03.10 | ₩9,882 | ₩10,030 | ₩9,708 | ₩9,923 | +0.41% | 159만 |
|---|
| 2026.03.09 | ₩10,003 | ₩10,057 | ₩9,346 | ₩9,882 | -1.21% | 180.6만 |
|---|
| 2026.03.06 | ₩10,258 | ₩10,384 | ₩10,130 | ₩10,244 | -0.13% | 153.8만 |
|---|
| 2026.03.05 | ₩10,405 | ₩10,848 | ₩10,265 | ₩10,539 | +1.29% | 192.2만 |
|---|
| 2026.03.04 | ₩10,754 | ₩10,861 | ₩10,486 | ₩10,553 | -1.87% | 146.1만 |
|---|
| 2026.03.03 | ₩10,392 | ₩10,814 | ₩10,281 | ₩10,727 | +3.23% | 173.5만 |
|---|
| 2026.03.02 | ₩10,928 | ₩10,928 | ₩10,432 | ₩10,848 | -0.74% | 154.9만 |
|---|
| 2026.02.27 | ₩12,242 | ₩12,665 | ₩11,036 | ₩11,062 | -9.64% | 165.7만 |
|---|
| 2026.02.26 | ₩14,146 | ₩14,214 | ₩11,793 | ₩12,417 | -12.23% | 384.1만 |
|---|
| 2026.02.25 | ₩11,264 | ₩11,431 | ₩10,902 | ₩11,237 | -0.24% | 120만 |
|---|
| 2026.02.24 | ₩11,398 | ₩11,626 | ₩11,264 | ₩11,264 | -1.18% | 89.1만 |
|---|
| 2026.02.23 | ₩12,209 | ₩12,209 | ₩11,230 | ₩11,277 | -7.63% | 139.4만 |
|---|
| 2026.02.20 | ₩11,813 | ₩12,511 | ₩11,773 | ₩12,309 | +4.20% | 154.7만 |
|---|
| 2026.02.19 | ₩12,464 | ₩12,464 | ₩11,652 | ₩11,894 | -4.57% | 116.6만 |
|---|
| 2026.02.18 | ₩12,041 | ₩12,604 | ₩12,014 | ₩12,189 | +1.22% | 242.6만 |
|---|
| 2026.02.17 | ₩12,323 | ₩12,591 | ₩11,867 | ₩12,055 | -2.18% | 109.5만 |
|---|
| 2026.02.13 | ₩12,323 | ₩12,859 | ₩12,149 | ₩12,403 | +0.65% | 198.8만 |
|---|
| 2026.02.12 | ₩13,221 | ₩13,570 | ₩12,202 | ₩12,242 | -7.40% | 161.2만 |
|---|
| 2026.02.11 | ₩14,294 | ₩14,488 | ₩12,913 | ₩13,101 | -8.35% | 177.3만 |
|---|
| 2026.02.10 | ₩14,334 | ₩14,643 | ₩14,267 | ₩14,307 | -0.19% | 66.8만 |
|---|
| 2026.02.09 | ₩14,978 | ₩15,058 | ₩14,267 | ₩14,334 | -4.30% | 48.1만 |
|---|
| 2026.02.06 | ₩14,401 | ₩14,998 | ₩14,401 | ₩14,884 | +3.35% | 132.6만 |
|---|
| 2026.02.05 | ₩14,468 | ₩14,636 | ₩14,133 | ₩14,361 | -0.74% | 87.2만 |
|---|
| 2026.02.04 | ₩14,844 | ₩15,005 | ₩14,509 | ₩14,736 | -0.72% | 102.8만 |
|---|
| 2026.02.03 | ₩14,106 | ₩14,857 | ₩14,093 | ₩14,629 | +3.71% | 90.4만 |
|---|
| 2026.02.02 | ₩13,664 | ₩14,321 | ₩13,342 | ₩14,227 | +4.12% | 107.1만 |
|---|
| 2026.01.30 | ₩13,275 | ₩13,697 | ₩13,174 | ₩13,650 | +2.83% | 82.4만 |
|---|
| 2026.01.29 | ₩13,422 | ₩13,523 | ₩12,873 | ₩13,302 | -0.90% | 129.6만 |
|---|
| 2026.01.28 | ₩14,066 | ₩14,214 | ₩13,355 | ₩13,396 | -4.77% | 68.8만 |
|---|
| 2026.01.27 | ₩13,972 | ₩14,093 | ₩13,747 | ₩13,999 | +0.19% | 73.2만 |
|---|
| 2026.01.26 | ₩13,905 | ₩14,173 | ₩13,624 | ₩13,811 | -0.68% | 60만 |
|---|
| 2026.01.23 | ₩14,307 | ₩14,415 | ₩13,778 | ₩13,892 | -2.91% | 59.3만 |
|---|
| 2026.01.22 | ₩14,173 | ₩14,542 | ₩14,173 | ₩14,361 | +1.32% | 70.8만 |
|---|
| 2026.01.21 | ₩13,677 | ₩14,321 | ₩13,677 | ₩14,173 | +3.63% | 127.9만 |
|---|
| 2026.01.20 | ₩14,187 | ₩14,281 | ₩13,429 | ₩13,650 | -3.78% | 97.2만 |
|---|
| 2026.01.16 | ₩14,911 | ₩14,991 | ₩14,428 | ₩14,495 | -2.79% | 97.9만 |
|---|
| 2026.01.15 | ₩14,348 | ₩14,931 | ₩14,260 | ₩14,817 | +3.27% | 171.8만 |
|---|
| 2026.01.14 | ₩14,629 | ₩14,897 | ₩14,234 | ₩14,281 | -2.38% | 101.7만 |
|---|
| 2026.01.13 | ₩14,589 | ₩14,985 | ₩14,341 | ₩14,696 | +0.74% | 144.9만 |
|---|
| 2026.01.12 | ₩14,750 | ₩14,777 | ₩14,370 | ₩14,562 | -1.27% | 105만 |
|---|
| 2026.01.09 | ₩15,085 | ₩15,481 | ₩14,415 | ₩14,844 | -1.60% | 174.4만 |
|---|
| 2026.01.08 | ₩14,374 | ₩14,951 | ₩14,374 | ₩14,911 | +3.73% | 194.6만 |
|---|
| 2026.01.07 | ₩14,911 | ₩15,058 | ₩14,428 | ₩14,562 | -2.34% | 98.3만 |
|---|
| 2026.01.06 | ₩14,240 | ₩14,857 | ₩14,079 | ₩14,830 | +4.14% | 142.8만 |
|---|
| 2026.01.05 | ₩15,139 | ₩15,407 | ₩14,240 | ₩14,254 | -5.85% | 157.3만 |
|---|
| 2026.01.02 | ₩15,246 | ₩15,461 | ₩15,119 | ₩15,233 | -0.09% | 104만 |
|---|
| 2025.12.31 | ₩15,326 | ₩15,326 | ₩14,978 | ₩15,031 | -1.92% | 47만 |
|---|
| 2025.12.30 | ₩15,662 | ₩15,742 | ₩15,313 | ₩15,367 | -1.88% | 132.6만 |
|---|
| 2025.12.29 | ₩15,715 | ₩15,943 | ₩15,333 | ₩15,715 | 0.00% | 124.9만 |
|---|
| 2025.12.26 | ₩15,689 | ₩15,729 | ₩15,259 | ₩15,715 | +0.17% | 79.7만 |
|---|
| 2025.12.24 | ₩15,823 | ₩15,984 | ₩15,031 | ₩15,675 | -0.93% | 60.4만 |
|---|
| 2025.12.23 | ₩15,782 | ₩15,937 | ₩15,581 | ₩15,729 | -0.34% | 106.7만 |
|---|
| 2025.12.22 | ₩15,514 | ₩15,943 | ₩15,152 | ₩15,916 | +2.59% | 101.3만 |
|---|
| 2025.12.19 | ₩15,595 | ₩15,769 | ₩15,192 | ₩15,514 | -0.52% | 140.4만 |
|---|
| 2025.12.18 | ₩15,662 | ₩16,198 | ₩15,561 | ₩15,662 | 0.00% | 110.8만 |
|---|
| 2025.12.17 | ₩14,938 | ₩15,615 | ₩14,093 | ₩15,394 | +3.05% | 141.3만 |
|---|
| 2025.12.16 | ₩15,005 | ₩15,702 | ₩14,884 | ₩15,058 | +0.36% | 166.5만 |
|---|
| 2025.12.15 | ₩14,723 | ₩15,132 | ₩14,589 | ₩15,099 | +2.55% | 99.6만 |
|---|
| 2025.12.12 | ₩14,656 | ₩14,790 | ₩14,334 | ₩14,576 | -0.55% | 116.1만 |
|---|
| 2025.12.11 | ₩14,441 | ₩14,696 | ₩14,321 | ₩14,589 | +1.02% | 152.7만 |
|---|
| 2025.12.10 | ₩14,348 | ₩14,763 | ₩14,254 | ₩14,361 | +0.09% | 136.4만 |
|---|
| 2025.12.09 | ₩14,106 | ₩14,616 | ₩13,945 | ₩14,401 | +2.09% | 171.5만 |
|---|
| 2025.12.08 | ₩14,160 | ₩14,334 | ₩13,919 | ₩14,267 | +0.76% | 105.6만 |
|---|
| 2025.12.05 | ₩14,133 | ₩14,388 | ₩13,965 | ₩14,133 | 0.00% | 72.6만 |
|---|
| 2025.12.04 | ₩14,173 | ₩14,328 | ₩13,892 | ₩14,120 | -0.38% | 75.8만 |
|---|
| 2025.12.03 | ₩14,307 | ₩14,495 | ₩14,153 | ₩14,173 | -0.94% | 90.9만 |
|---|
| 2025.12.02 | ₩14,039 | ₩14,421 | ₩14,012 | ₩14,294 | +1.81% | 107.8만 |
|---|
| 2025.12.01 | ₩13,811 | ₩14,307 | ₩13,744 | ₩13,986 | +1.26% | 118.2만 |
|---|
| 2025.11.28 | ₩14,026 | ₩14,100 | ₩13,744 | ₩13,865 | -1.15% | 61만 |
|---|
| 2025.11.26 | ₩13,168 | ₩14,140 | ₩13,168 | ₩14,053 | +6.72% | 121.6만 |
|---|
| 2025.11.25 | ₩12,698 | ₩13,396 | ₩12,645 | ₩13,275 | +4.54% | 149만 |
|---|
| 2025.11.24 | ₩12,551 | ₩12,812 | ₩12,430 | ₩12,564 | +0.11% | 131.9만 |
|---|
| 2025.11.21 | ₩12,082 | ₩12,873 | ₩12,082 | ₩12,578 | +4.11% | 256.2만 |
|---|
| 2025.11.20 | ₩12,082 | ₩12,417 | ₩11,934 | ₩11,974 | -0.89% | 141.4만 |
|---|
| 2025.11.19 | ₩12,028 | ₩12,377 | ₩11,827 | ₩11,907 | -1.00% | 117.6만 |
|---|
| 2025.11.18 | ₩11,773 | ₩11,947 | ₩11,639 | ₩11,894 | +1.03% | 116.8만 |
|---|
| 2025.11.17 | ₩12,082 | ₩12,116 | ₩11,860 | ₩11,947 | -1.11% | 128.2만 |
|---|
| 2025.11.14 | ₩12,175 | ₩12,318 | ₩11,907 | ₩12,108 | -0.55% | 164.7만 |
|---|
| 2025.11.13 | ₩12,484 | ₩12,765 | ₩12,209 | ₩12,296 | -1.50% | 108.2만 |
|---|
| 2025.11.12 | ₩12,832 | ₩12,940 | ₩12,430 | ₩12,457 | -2.93% | 180.7만 |
|---|
| 2025.11.11 | ₩12,940 | ₩12,940 | ₩12,584 | ₩12,779 | -1.24% | 167.2만 |
|---|
| 2025.11.10 | ₩13,355 | ₩13,530 | ₩12,739 | ₩12,832 | -3.92% | 206.9만 |
|---|
| 2025.11.07 | ₩12,363 | ₩13,402 | ₩12,363 | ₩13,194 | +6.72% | 232.1만 |
|---|
| 2025.11.06 | ₩12,618 | ₩13,342 | ₩12,363 | ₩12,604 | -0.11% | 190.4만 |
|---|
| 2025.11.05 | ₩12,967 | ₩13,221 | ₩12,658 | ₩13,087 | +0.93% | 326.4만 |
|---|
| 2025.11.04 | ₩13,060 | ₩13,154 | ₩12,886 | ₩13,007 | -0.41% | 138.3만 |
|---|
| 2025.11.03 | ₩13,449 | ₩13,476 | ₩12,993 | ₩13,221 | -1.69% | 145.2만 |
|---|
| 2025.10.31 | ₩13,194 | ₩13,503 | ₩13,000 | ₩13,436 | +1.83% | 109.8만 |
|---|
| 2025.10.30 | ₩13,463 | ₩13,624 | ₩13,161 | ₩13,181 | -2.09% | 103.3만 |
|---|
| 2025.10.29 | ₩14,240 | ₩14,348 | ₩13,543 | ₩13,637 | -4.24% | 148.6만 |
|---|
| 2025.10.28 | ₩13,972 | ₩14,777 | ₩13,972 | ₩14,321 | +2.50% | 241.6만 |
|---|
| 2025.10.27 | ₩14,214 | ₩14,401 | ₩13,798 | ₩13,945 | -1.89% | 144만 |
|---|
| 2025.10.24 | ₩14,079 | ₩14,240 | ₩13,932 | ₩14,026 | -0.38% | 105.5만 |
|---|
| 2025.10.23 | ₩13,932 | ₩14,079 | ₩13,704 | ₩13,945 | +0.10% | 105.4만 |
|---|
| 2025.10.22 | ₩14,146 | ₩14,307 | ₩13,731 | ₩14,012 | -0.95% | 122.6만 |
|---|
| 2025.10.21 | ₩14,227 | ₩14,549 | ₩14,079 | ₩14,214 | -0.09% | 253.6만 |
|---|
| 2025.10.20 | ₩14,066 | ₩14,348 | ₩13,919 | ₩14,307 | +1.72% | 182.1만 |
|---|
| 2025.10.17 | ₩14,106 | ₩14,334 | ₩13,825 | ₩14,012 | -0.67% | 175.7만 |
|---|
| 2025.10.16 | ₩13,811 | ₩14,274 | ₩13,691 | ₩14,200 | +2.82% | 129.5만 |
|---|
| 2025.10.15 | ₩13,825 | ₩14,093 | ₩13,664 | ₩13,798 | -0.19% | 153.3만 |
|---|
| 2025.10.14 | ₩13,396 | ₩14,012 | ₩13,288 | ₩13,784 | +2.90% | 215.8만 |
|---|
| 2025.10.13 | ₩13,208 | ₩13,704 | ₩13,208 | ₩13,583 | +2.84% | 174.6만 |
|---|
| 2025.10.10 | ₩13,825 | ₩13,825 | ₩12,873 | ₩12,886 | -6.79% | 195.3만 |
|---|