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 | ₩13,065 | ₩13,239 | ₩12,811 | ₩12,985 | -0.62% | 94.4만 |
| 2026.10.08 | ₩13,012 | ₩13,360 | ₩13,012 | ₩13,065 | +0.41% | 158.2만 |
| 2026.10.07 | ₩13,092 | ₩13,293 | ₩12,945 | ₩13,186 | +0.72% | 146.2만 |
| 2026.10.06 | ₩13,842 | ₩13,883 | ₩13,239 | ₩13,293 | -3.97% | 199만 |
| 2026.10.05 | ₩13,708 | ₩13,742 | ₩13,320 | ₩13,548 | -1.17% | 165.6만 |
| 2026.10.02 | ₩13,561 | ₩14,043 | ₩13,219 | ₩13,722 | +1.19% | 278.7만 |
| 2026.10.01 | ₩12,583 | ₩13,514 | ₩12,543 | ₩13,226 | +5.11% | 241.6만 |
| 2026.09.30 | ₩12,770 | ₩13,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,690 |
| -0.63% |
| 142만 |
| 2026.09.29 | ₩12,958 | ₩13,012 | ₩12,549 | ₩12,677 | -2.17% | 129.1만 |
|---|
| 2026.09.28 | ₩12,636 | ₩13,025 | ₩12,569 | ₩12,904 | +2.12% | 149.6만 |
|---|
| 2026.09.25 | ₩12,703 | ₩13,076 | ₩12,630 | ₩13,012 | +2.43% | 167.1만 |
|---|
| 2026.09.24 | ₩12,342 | ₩12,717 | ₩11,926 | ₩12,690 | +2.82% | 193.6만 |
|---|
| 2026.09.23 | ₩12,489 | ₩12,489 | ₩11,832 | ₩12,087 | -3.22% | 173.8만 |
|---|
| 2026.09.22 | ₩11,926 | ₩12,482 | ₩11,873 | ₩12,449 | +4.38% | 141.3만 |
|---|
| 2026.09.21 | ₩11,524 | ₩11,779 | ₩11,082 | ₩11,698 | +1.51% | 173.6만 |
|---|
| 2026.09.18 | ₩9,983 | ₩10,492 | ₩9,983 | ₩10,439 | +4.56% | 196.4만 |
|---|
| 2026.09.17 | ₩9,997 | ₩10,204 | ₩9,675 | ₩10,171 | +1.74% | 182.2만 |
|---|
| 2026.09.16 | ₩9,742 | ₩10,090 | ₩9,470 | ₩9,648 | -0.96% | 150.1만 |
|---|
| 2026.09.15 | ₩10,841 | ₩10,841 | ₩9,769 | ₩9,789 | -9.70% | 100.7만 |
|---|
| 2026.09.14 | ₩10,693 | ₩11,189 | ₩10,653 | ₩10,881 | +1.75% | 87.5만 |
|---|
| 2026.09.11 | ₩10,827 | ₩11,109 | ₩10,780 | ₩10,854 | +0.25% | 105.5만 |
|---|
| 2026.09.10 | ₩11,162 | ₩11,243 | ₩10,566 | ₩10,640 | -4.68% | 130.8만 |
|---|
| 2026.09.09 | ₩11,176 | ₩11,370 | ₩11,122 | ₩11,270 | +0.84% | 92.3만 |
|---|
| 2026.09.08 | ₩11,591 | ₩11,698 | ₩11,310 | ₩11,350 | -2.08% | 94.8만 |
|---|
| 2026.09.04 | ₩11,283 | ₩11,739 | ₩11,176 | ₩11,698 | +3.68% | 86만 |
|---|
| 2026.09.03 | ₩11,497 | ₩11,752 | ₩11,216 | ₩11,256 | -2.10% | 77.2만 |
|---|
| 2026.09.02 | ₩11,363 | ₩11,491 | ₩11,203 | ₩11,296 | -0.59% | 93.2만 |
|---|
| 2026.09.01 | ₩11,538 | ₩11,605 | ₩11,142 | ₩11,203 | -2.90% | 79.7만 |
|---|
| 2026.08.31 | ₩11,913 | ₩12,033 | ₩11,444 | ₩11,672 | -2.02% | 105.2만 |
|---|
| 2026.08.28 | ₩11,873 | ₩12,181 | ₩11,785 | ₩12,033 | +1.35% | 87.6만 |
|---|
| 2026.08.27 | ₩11,859 | ₩12,120 | ₩11,732 | ₩11,806 | -0.45% | 77.8만 |
|---|
| 2026.08.26 | ₩11,980 | ₩12,174 | ₩11,752 | ₩11,980 | 0.00% | 97.8만 |
|---|
| 2026.08.25 | ₩12,409 | ₩12,623 | ₩11,913 | ₩11,953 | -3.67% | 105.1만 |
|---|
| 2026.08.24 | ₩12,596 | ₩13,065 | ₩12,301 | ₩12,382 | -1.70% | 93.6만 |
|---|
| 2026.08.21 | ₩12,985 | ₩13,320 | ₩12,462 | ₩12,576 | -3.15% | 145.9만 |
|---|
| 2026.08.20 | ₩12,918 | ₩13,060 | ₩12,583 | ₩12,931 | +0.10% | 141.2만 |
|---|
| 2026.08.19 | ₩13,280 | ₩13,789 | ₩13,112 | ₩13,172 | -0.81% | 194.9만 |
|---|
| 2026.08.18 | ₩12,824 | ₩13,608 | ₩12,623 | ₩13,440 | +4.81% | 200만 |
|---|
| 2026.08.17 | ₩12,824 | ₩12,891 | ₩12,409 | ₩12,770 | -0.42% | 108.9만 |
|---|
| 2026.08.14 | ₩12,945 | ₩13,206 | ₩12,663 | ₩13,146 | +1.55% | 107.5만 |
|---|
| 2026.08.13 | ₩13,159 | ₩13,373 | ₩12,891 | ₩12,998 | -1.22% | 152.9만 |
|---|
| 2026.08.12 | ₩13,159 | ₩13,577 | ₩12,703 | ₩12,931 | -1.73% | 116.2만 |
|---|
| 2026.08.11 | ₩12,757 | ₩13,434 | ₩12,623 | ₩13,186 | +3.36% | 130.1만 |
|---|
| 2026.08.10 | ₩12,891 | ₩13,259 | ₩12,610 | ₩12,650 | -1.87% | 143.8만 |
|---|
| 2026.08.07 | ₩13,065 | ₩13,065 | ₩12,368 | ₩12,864 | -1.54% | 202.2만 |
|---|
| 2026.08.06 | ₩13,065 | ₩13,072 | ₩11,417 | ₩12,971 | -0.72% | 373.4만 |
|---|
| 2026.08.05 | ₩11,069 | ₩11,919 | ₩10,968 | ₩11,028 | -0.36% | 427.7만 |
|---|
| 2026.08.04 | ₩10,546 | ₩11,256 | ₩10,546 | ₩11,095 | +5.21% | 255만 |
|---|
| 2026.08.03 | ₩10,198 | ₩10,654 | ₩10,177 | ₩10,586 | +3.81% | 232.3만 |
|---|
| 2026.07.31 | ₩9,796 | ₩10,023 | ₩9,675 | ₩9,930 | +1.37% | 101.5만 |
|---|
| 2026.07.30 | ₩10,064 | ₩10,144 | ₩9,796 | ₩9,836 | -2.26% | 76.6만 |
|---|
| 2026.07.29 | ₩10,506 | ₩10,519 | ₩10,104 | ₩10,171 | -3.19% | 93.3만 |
|---|
| 2026.07.28 | ₩10,559 | ₩10,921 | ₩10,559 | ₩10,613 | +0.51% | 117.1만 |
|---|
| 2026.07.27 | ₩10,667 | ₩10,914 | ₩10,486 | ₩10,559 | -1.01% | 109.3만 |
|---|
| 2026.07.24 | ₩9,849 | ₩10,720 | ₩9,735 | ₩10,600 | +7.62% | 142.3만 |
|---|
| 2026.07.23 | ₩9,755 | ₩9,782 | ₩9,461 | ₩9,621 | -1.37% | 107.9만 |
|---|
| 2026.07.22 | ₩10,157 | ₩10,238 | ₩9,903 | ₩9,970 | -1.85% | 85.3만 |
|---|
| 2026.07.21 | ₩10,010 | ₩10,164 | ₩9,688 | ₩10,104 | +0.94% | 103.1만 |
|---|
| 2026.07.20 | ₩10,439 | ₩10,439 | ₩9,997 | ₩10,023 | -3.98% | 80.4만 |
|---|
| 2026.07.17 | ₩10,385 | ₩10,653 | ₩10,144 | ₩10,305 | -0.77% | 83만 |
|---|
| 2026.07.16 | ₩10,760 | ₩11,089 | ₩10,486 | ₩10,506 | -2.37% | 94만 |
|---|
| 2026.07.15 | ₩10,452 | ₩11,028 | ₩10,358 | ₩10,760 | +2.95% | 84.9만 |
|---|
| 2026.07.14 | ₩10,479 | ₩10,646 | ₩10,265 | ₩10,492 | +0.13% | 69.7만 |
|---|
| 2026.07.13 | ₩10,653 | ₩10,801 | ₩10,311 | ₩10,358 | -2.77% | 99.8만 |
|---|
| 2026.07.10 | ₩10,693 | ₩10,821 | ₩10,512 | ₩10,533 | -1.50% | 100.3만 |
|---|
| 2026.07.09 | ₩10,345 | ₩10,854 | ₩10,251 | ₩10,586 | +2.33% | 74.8만 |
|---|
| 2026.07.08 | ₩10,680 | ₩10,854 | ₩10,124 | ₩10,345 | -3.14% | 124.2만 |
|---|
| 2026.07.07 | ₩10,921 | ₩11,203 | ₩10,894 | ₩10,908 | -0.12% | 79.2만 |
|---|
| 2026.07.06 | ₩11,524 | ₩11,551 | ₩10,626 | ₩10,921 | -5.23% | 114만 |
|---|
| 2026.07.02 | ₩11,524 | ₩11,812 | ₩11,430 | ₩11,551 | +0.23% | 153.8만 |
|---|
| 2026.07.01 | ₩11,270 | ₩11,631 | ₩11,042 | ₩11,511 | +2.14% | 180.8만 |
|---|
| 2026.06.30 | ₩11,136 | ₩11,377 | ₩11,069 | ₩11,283 | +1.32% | 151.9만 |
|---|
| 2026.06.29 | ₩11,122 | ₩11,571 | ₩11,109 | ₩11,283 | +1.45% | 187.3만 |
|---|
| 2026.06.26 | ₩10,827 | ₩11,350 | ₩10,801 | ₩11,270 | +4.08% | 241.6만 |
|---|
| 2026.06.25 | ₩10,399 | ₩10,888 | ₩10,318 | ₩10,854 | +4.38% | 152.9만 |
|---|
| 2026.06.24 | ₩9,702 | ₩10,814 | ₩9,682 | ₩10,492 | +8.15% | 165.7만 |
|---|
| 2026.06.23 | ₩9,300 | ₩9,574 | ₩9,219 | ₩9,474 | +1.87% | 68.2만 |
|---|
| 2026.06.22 | ₩9,648 | ₩9,796 | ₩9,300 | ₩9,313 | -3.47% | 77만 |
|---|
| 2026.06.18 | ₩9,380 | ₩9,997 | ₩9,367 | ₩9,729 | +3.71% | 123.5만 |
|---|
| 2026.06.17 | ₩9,621 | ₩10,064 | ₩9,166 | ₩9,219 | -4.18% | 106.5만 |
|---|
| 2026.06.16 | ₩9,983 | ₩10,251 | ₩9,440 | ₩9,635 | -3.49% | 178.2만 |
|---|
| 2026.06.15 | ₩9,849 | ₩10,157 | ₩9,829 | ₩9,983 | +1.36% | 130.3만 |
|---|
| 2026.06.12 | ₩9,528 | ₩9,903 | ₩9,360 | ₩9,608 | +0.84% | 169.6만 |
|---|
| 2026.06.11 | ₩8,911 | ₩9,541 | ₩8,837 | ₩9,474 | +6.32% | 208.3만 |
|---|
| 2026.06.10 | ₩8,844 | ₩9,293 | ₩8,710 | ₩8,978 | +1.52% | 113.2만 |
|---|
| 2026.06.09 | ₩8,496 | ₩8,965 | ₩8,496 | ₩8,951 | +5.36% | 89.2만 |
|---|
| 2026.06.08 | ₩8,509 | ₩8,576 | ₩8,322 | ₩8,335 | -2.05% | 86.3만 |
|---|
| 2026.06.05 | ₩8,791 | ₩8,938 | ₩8,342 | ₩8,482 | -3.51% | 94만 |
|---|
| 2026.06.04 | ₩8,777 | ₩9,012 | ₩8,777 | ₩8,898 | +1.37% | 79.6만 |
|---|
| 2026.06.03 | ₩8,791 | ₩9,166 | ₩8,415 | ₩8,724 | -0.76% | 134.7만 |
|---|
| 2026.06.02 | ₩8,750 | ₩9,025 | ₩8,697 | ₩8,750 | 0.00% | 64.8만 |
|---|
| 2026.06.01 | ₩9,045 | ₩9,052 | ₩8,616 | ₩8,858 | -2.07% | 84.6만 |
|---|
| 2026.05.29 | ₩9,152 | ₩9,273 | ₩9,018 | ₩9,072 | -0.88% | 119.2만 |
|---|
| 2026.05.28 | ₩8,884 | ₩9,253 | ₩8,858 | ₩9,193 | +3.47% | 128.9만 |
|---|
| 2026.05.27 | ₩8,657 | ₩9,065 | ₩8,657 | ₩8,911 | +2.94% | 125.5만 |
|---|
| 2026.05.26 | ₩8,549 | ₩8,817 | ₩8,482 | ₩8,630 | +0.94% | 139.7만 |
|---|
| 2026.05.22 | ₩8,523 | ₩8,710 | ₩8,456 | ₩8,469 | -0.63% | 77만 |
|---|
| 2026.05.21 | ₩8,040 | ₩8,623 | ₩7,812 | ₩8,563 | +6.50% | 159.8만 |
|---|
| 2026.05.20 | ₩7,745 | ₩8,060 | ₩7,464 | ₩8,027 | +3.63% | 142.9만 |
|---|
| 2026.05.19 | ₩7,772 | ₩7,853 | ₩7,598 | ₩7,745 | -0.34% | 150.5만 |
|---|
| 2026.05.18 | ₩7,893 | ₩8,094 | ₩7,759 | ₩7,866 | -0.34% | 147.1만 |
|---|
| 2026.05.15 | ₩7,812 | ₩7,973 | ₩7,638 | ₩7,705 | -1.37% | 280만 |
|---|
| 2026.05.14 | ₩7,920 | ₩8,134 | ₩7,705 | ₩7,879 | -0.51% | 260.8만 |
|---|
| 2026.05.13 | ₩7,906 | ₩7,920 | ₩7,544 | ₩7,866 | -0.51% | 162.3만 |
|---|
| 2026.05.12 | ₩8,201 | ₩8,301 | ₩7,906 | ₩7,906 | -3.59% | 196.3만 |
|---|
| 2026.05.11 | ₩8,710 | ₩8,724 | ₩8,107 | ₩8,201 | -5.85% | 201.1만 |
|---|
| 2026.05.08 | ₩9,246 | ₩9,353 | ₩8,710 | ₩8,717 | -5.72% | 195.4만 |
|---|
| 2026.05.07 | ₩9,112 | ₩10,010 | ₩9,112 | ₩9,481 | +4.04% | 295.3만 |
|---|
| 2026.05.06 | ₩9,889 | ₩10,224 | ₩9,876 | ₩10,171 | +2.85% | 239.2만 |
|---|
| 2026.05.05 | ₩9,715 | ₩9,836 | ₩9,501 | ₩9,729 | +0.14% | 89.5만 |
|---|
| 2026.05.04 | ₩9,997 | ₩10,023 | ₩9,320 | ₩9,474 | -5.23% | 174.2만 |
|---|
| 2026.05.01 | ₩9,970 | ₩10,171 | ₩9,889 | ₩10,157 | +1.88% | 101만 |
|---|
| 2026.04.30 | ₩9,836 | ₩10,104 | ₩9,789 | ₩9,916 | +0.82% | 107.4만 |
|---|
| 2026.04.29 | ₩10,177 | ₩10,177 | ₩9,735 | ₩9,836 | -3.36% | 60.9만 |
|---|
| 2026.04.28 | ₩10,117 | ₩10,432 | ₩9,970 | ₩10,104 | -0.13% | 107.3만 |
|---|
| 2026.04.27 | ₩10,251 | ₩10,365 | ₩10,064 | ₩10,090 | -1.57% | 61.6만 |
|---|
| 2026.04.24 | ₩10,010 | ₩10,372 | ₩9,930 | ₩10,251 | +2.41% | 66.3만 |
|---|
| 2026.04.23 | ₩10,452 | ₩10,519 | ₩9,970 | ₩10,077 | -3.59% | 61만 |
|---|
| 2026.04.22 | ₩10,747 | ₩11,035 | ₩10,425 | ₩10,452 | -2.74% | 84.6만 |
|---|
| 2026.04.21 | ₩10,814 | ₩11,263 | ₩10,640 | ₩10,680 | -1.24% | 92.2만 |
|---|
| 2026.04.20 | ₩10,452 | ₩10,827 | ₩10,325 | ₩10,801 | +3.33% | 114.5만 |
|---|
| 2026.04.17 | ₩10,198 | ₩10,533 | ₩10,131 | ₩10,439 | +2.37% | 170만 |
|---|
| 2026.04.16 | ₩9,635 | ₩9,923 | ₩9,608 | ₩9,863 | +2.36% | 112.7만 |
|---|
| 2026.04.15 | ₩9,273 | ₩9,648 | ₩9,166 | ₩9,541 | +2.89% | 206만 |
|---|
| 2026.04.14 | ₩9,179 | ₩9,407 | ₩9,139 | ₩9,246 | +0.73% | 165.8만 |
|---|
| 2026.04.13 | ₩9,018 | ₩9,353 | ₩8,958 | ₩9,179 | +1.78% | 130.5만 |
|---|
| 2026.04.10 | ₩8,911 | ₩9,172 | ₩8,757 | ₩9,072 | +1.80% | 86만 |
|---|
| 2026.04.09 | ₩8,616 | ₩8,965 | ₩8,563 | ₩8,858 | +2.80% | 92.9만 |
|---|
| 2026.04.08 | ₩8,965 | ₩9,179 | ₩8,711 | ₩8,737 | -2.54% | 110.2만 |
|---|
| 2026.04.07 | ₩8,643 | ₩8,670 | ₩8,268 | ₩8,402 | -2.79% | 131.8만 |
|---|
| 2026.04.06 | ₩8,536 | ₩8,750 | ₩8,482 | ₩8,697 | +1.88% | 304.4만 |
|---|
| 2026.04.02 | ₩8,523 | ₩8,777 | ₩8,382 | ₩8,549 | +0.31% | 125.6만 |
|---|
| 2026.04.01 | ₩8,844 | ₩8,985 | ₩8,710 | ₩8,764 | -0.91% | 151만 |
|---|
| 2026.03.31 | ₩8,858 | ₩9,139 | ₩8,657 | ₩9,085 | +2.57% | 121.3만 |
|---|
| 2026.03.30 | ₩8,737 | ₩8,891 | ₩8,650 | ₩8,724 | -0.15% | 72만 |
|---|
| 2026.03.27 | ₩8,858 | ₩8,918 | ₩8,616 | ₩8,710 | -1.66% | 129.5만 |
|---|
| 2026.03.26 | ₩9,045 | ₩9,327 | ₩8,965 | ₩8,978 | -0.74% | 83.2만 |
|---|
| 2026.03.25 | ₩8,884 | ₩9,226 | ₩8,784 | ₩9,179 | +3.32% | 123.8만 |
|---|
| 2026.03.24 | ₩9,045 | ₩9,045 | ₩8,643 | ₩8,750 | -3.26% | 146.9만 |
|---|
| 2026.03.23 | ₩9,501 | ₩9,541 | ₩9,132 | ₩9,166 | -3.53% | 88.6만 |
|---|
| 2026.03.20 | ₩9,501 | ₩9,554 | ₩9,038 | ₩9,085 | -4.37% | 140.6만 |
|---|
| 2026.03.19 | ₩9,528 | ₩9,635 | ₩9,286 | ₩9,501 | -0.28% | 110.3만 |
|---|
| 2026.03.18 | ₩9,394 | ₩9,782 | ₩9,394 | ₩9,541 | +1.57% | 172.4만 |
|---|
| 2026.03.17 | ₩9,849 | ₩10,198 | ₩9,849 | ₩9,983 | +1.36% | 116만 |
|---|
| 2026.03.16 | ₩9,608 | ₩9,936 | ₩9,514 | ₩9,822 | +2.23% | 96.1만 |
|---|
| 2026.03.13 | ₩9,541 | ₩9,675 | ₩9,387 | ₩9,514 | -0.28% | 131.7만 |
|---|
| 2026.03.12 | ₩9,487 | ₩9,595 | ₩9,312 | ₩9,461 | -0.28% | 156.8만 |
|---|
| 2026.03.11 | ₩9,916 | ₩9,997 | ₩9,521 | ₩9,662 | -2.57% | 124만 |
|---|
| 2026.03.10 | ₩9,876 | ₩10,023 | ₩9,702 | ₩9,916 | +0.41% | 159만 |
|---|
| 2026.03.09 | ₩9,997 | ₩10,050 | ₩9,340 | ₩9,876 | -1.21% | 180.6만 |
|---|
| 2026.03.06 | ₩10,251 | ₩10,377 | ₩10,124 | ₩10,238 | -0.13% | 153.8만 |
|---|
| 2026.03.05 | ₩10,399 | ₩10,841 | ₩10,258 | ₩10,533 | +1.29% | 192.2만 |
|---|
| 2026.03.04 | ₩10,747 | ₩10,854 | ₩10,479 | ₩10,546 | -1.87% | 146.1만 |
|---|
| 2026.03.03 | ₩10,385 | ₩10,807 | ₩10,274 | ₩10,720 | +3.23% | 173.5만 |
|---|
| 2026.03.02 | ₩10,921 | ₩10,921 | ₩10,425 | ₩10,841 | -0.74% | 154.9만 |
|---|
| 2026.02.27 | ₩12,234 | ₩12,656 | ₩11,028 | ₩11,055 | -9.64% | 165.7만 |
|---|
| 2026.02.26 | ₩14,137 | ₩14,204 | ₩11,785 | ₩12,409 | -12.23% | 384.1만 |
|---|
| 2026.02.25 | ₩11,256 | ₩11,424 | ₩10,894 | ₩11,229 | -0.24% | 120만 |
|---|
| 2026.02.24 | ₩11,390 | ₩11,618 | ₩11,256 | ₩11,256 | -1.18% | 89.1만 |
|---|
| 2026.02.23 | ₩12,201 | ₩12,201 | ₩11,223 | ₩11,270 | -7.63% | 139.4만 |
|---|
| 2026.02.20 | ₩11,806 | ₩12,502 | ₩11,765 | ₩12,301 | +4.20% | 154.7만 |
|---|
| 2026.02.19 | ₩12,455 | ₩12,455 | ₩11,645 | ₩11,886 | -4.57% | 116.6만 |
|---|
| 2026.02.18 | ₩12,033 | ₩12,596 | ₩12,007 | ₩12,181 | +1.22% | 242.6만 |
|---|
| 2026.02.17 | ₩12,315 | ₩12,583 | ₩11,859 | ₩12,047 | -2.18% | 109.5만 |
|---|
| 2026.02.13 | ₩12,315 | ₩12,851 | ₩12,141 | ₩12,395 | +0.65% | 198.8만 |
|---|
| 2026.02.12 | ₩13,213 | ₩13,561 | ₩12,194 | ₩12,234 | -7.40% | 161.2만 |
|---|
| 2026.02.11 | ₩14,285 | ₩14,479 | ₩12,904 | ₩13,092 | -8.35% | 177.3만 |
|---|
| 2026.02.10 | ₩14,325 | ₩14,633 | ₩14,258 | ₩14,298 | -0.19% | 66.8만 |
|---|
| 2026.02.09 | ₩14,968 | ₩15,048 | ₩14,258 | ₩14,325 | -4.30% | 48.1만 |
|---|
| 2026.02.06 | ₩14,392 | ₩14,988 | ₩14,392 | ₩14,874 | +3.35% | 132.6만 |
|---|
| 2026.02.05 | ₩14,459 | ₩14,626 | ₩14,124 | ₩14,352 | -0.74% | 87.2만 |
|---|
| 2026.02.04 | ₩14,834 | ₩14,995 | ₩14,499 | ₩14,727 | -0.72% | 102.8만 |
|---|
| 2026.02.03 | ₩14,097 | ₩14,847 | ₩14,084 | ₩14,620 | +3.71% | 90.4만 |
|---|
| 2026.02.02 | ₩13,655 | ₩14,311 | ₩13,333 | ₩14,218 | +4.12% | 107.1만 |
|---|
| 2026.01.30 | ₩13,266 | ₩13,688 | ₩13,166 | ₩13,641 | +2.83% | 82.4만 |
|---|
| 2026.01.29 | ₩13,414 | ₩13,514 | ₩12,864 | ₩13,293 | -0.90% | 129.6만 |
|---|
| 2026.01.28 | ₩14,057 | ₩14,204 | ₩13,347 | ₩13,387 | -4.77% | 68.8만 |
|---|
| 2026.01.27 | ₩13,963 | ₩14,084 | ₩13,738 | ₩13,990 | +0.19% | 73.2만 |
|---|
| 2026.01.26 | ₩13,896 | ₩14,164 | ₩13,615 | ₩13,802 | -0.68% | 60만 |
|---|
| 2026.01.23 | ₩14,298 | ₩14,405 | ₩13,769 | ₩13,883 | -2.91% | 59.3만 |
|---|
| 2026.01.22 | ₩14,164 | ₩14,533 | ₩14,164 | ₩14,352 | +1.32% | 70.8만 |
|---|
| 2026.01.21 | ₩13,668 | ₩14,311 | ₩13,668 | ₩14,164 | +3.63% | 127.9만 |
|---|
| 2026.01.20 | ₩14,177 | ₩14,271 | ₩13,420 | ₩13,641 | -3.78% | 97.2만 |
|---|
| 2026.01.16 | ₩14,901 | ₩14,981 | ₩14,419 | ₩14,486 | -2.79% | 97.9만 |
|---|
| 2026.01.15 | ₩14,338 | ₩14,921 | ₩14,251 | ₩14,807 | +3.27% | 171.8만 |
|---|
| 2026.01.14 | ₩14,620 | ₩14,888 | ₩14,224 | ₩14,271 | -2.38% | 101.7만 |
|---|
| 2026.01.13 | ₩14,579 | ₩14,975 | ₩14,332 | ₩14,687 | +0.74% | 144.9만 |
|---|
| 2026.01.12 | ₩14,740 | ₩14,767 | ₩14,361 | ₩14,553 | -1.27% | 105만 |
|---|
| 2026.01.09 | ₩15,075 | ₩15,471 | ₩14,405 | ₩14,834 | -1.60% | 174.4만 |
|---|
| 2026.01.08 | ₩14,365 | ₩14,941 | ₩14,365 | ₩14,901 | +3.73% | 194.6만 |
|---|
| 2026.01.07 | ₩14,901 | ₩15,048 | ₩14,419 | ₩14,553 | -2.34% | 98.3만 |
|---|
| 2026.01.06 | ₩14,231 | ₩14,847 | ₩14,070 | ₩14,821 | +4.14% | 142.8만 |
|---|
| 2026.01.05 | ₩15,129 | ₩15,397 | ₩14,231 | ₩14,244 | -5.85% | 157.3만 |
|---|
| 2026.01.02 | ₩15,236 | ₩15,450 | ₩15,109 | ₩15,223 | -0.09% | 104만 |
|---|
| 2025.12.31 | ₩15,316 | ₩15,316 | ₩14,968 | ₩15,022 | -1.92% | 47만 |
|---|
| 2025.12.30 | ₩15,651 | ₩15,732 | ₩15,303 | ₩15,357 | -1.88% | 132.6만 |
|---|
| 2025.12.29 | ₩15,705 | ₩15,933 | ₩15,323 | ₩15,705 | 0.00% | 124.9만 |
|---|
| 2025.12.26 | ₩15,678 | ₩15,718 | ₩15,249 | ₩15,705 | +0.17% | 79.7만 |
|---|
| 2025.12.24 | ₩15,812 | ₩15,973 | ₩15,022 | ₩15,665 | -0.93% | 60.4만 |
|---|
| 2025.12.23 | ₩15,772 | ₩15,926 | ₩15,571 | ₩15,718 | -0.34% | 106.7만 |
|---|
| 2025.12.22 | ₩15,504 | ₩15,933 | ₩15,142 | ₩15,906 | +2.59% | 101.3만 |
|---|
| 2025.12.19 | ₩15,584 | ₩15,759 | ₩15,182 | ₩15,504 | -0.52% | 140.4만 |
|---|
| 2025.12.18 | ₩15,651 | ₩16,187 | ₩15,551 | ₩15,651 | 0.00% | 110.8만 |
|---|
| 2025.12.17 | ₩14,928 | ₩15,605 | ₩14,084 | ₩15,383 | +3.05% | 141.3만 |
|---|
| 2025.12.16 | ₩14,995 | ₩15,692 | ₩14,874 | ₩15,048 | +0.36% | 166.5만 |
|---|
| 2025.12.15 | ₩14,713 | ₩15,122 | ₩14,579 | ₩15,089 | +2.55% | 99.6만 |
|---|
| 2025.12.12 | ₩14,646 | ₩14,780 | ₩14,325 | ₩14,566 | -0.55% | 116.1만 |
|---|
| 2025.12.11 | ₩14,432 | ₩14,687 | ₩14,311 | ₩14,579 | +1.02% | 152.7만 |
|---|
| 2025.12.10 | ₩14,338 | ₩14,754 | ₩14,244 | ₩14,352 | +0.09% | 136.4만 |
|---|
| 2025.12.09 | ₩14,097 | ₩14,606 | ₩13,936 | ₩14,392 | +2.09% | 171.5만 |
|---|
| 2025.12.08 | ₩14,151 | ₩14,325 | ₩13,909 | ₩14,258 | +0.76% | 105.6만 |
|---|
| 2025.12.05 | ₩14,124 | ₩14,378 | ₩13,956 | ₩14,124 | 0.00% | 72.6만 |
|---|
| 2025.12.04 | ₩14,164 | ₩14,318 | ₩13,883 | ₩14,110 | -0.38% | 75.8만 |
|---|
| 2025.12.03 | ₩14,298 | ₩14,486 | ₩14,144 | ₩14,164 | -0.94% | 90.9만 |
|---|
| 2025.12.02 | ₩14,030 | ₩14,412 | ₩14,003 | ₩14,285 | +1.81% | 107.8만 |
|---|
| 2025.12.01 | ₩13,802 | ₩14,298 | ₩13,735 | ₩13,976 | +1.26% | 118.2만 |
|---|
| 2025.11.28 | ₩14,017 | ₩14,090 | ₩13,735 | ₩13,856 | -1.15% | 61만 |
|---|
| 2025.11.26 | ₩13,159 | ₩14,131 | ₩13,159 | ₩14,043 | +6.72% | 121.6만 |
|---|
| 2025.11.25 | ₩12,690 | ₩13,387 | ₩12,636 | ₩13,266 | +4.54% | 149만 |
|---|
| 2025.11.24 | ₩12,543 | ₩12,804 | ₩12,422 | ₩12,556 | +0.11% | 131.9만 |
|---|
| 2025.11.21 | ₩12,074 | ₩12,864 | ₩12,074 | ₩12,569 | +4.11% | 256.2만 |
|---|
| 2025.11.20 | ₩12,074 | ₩12,409 | ₩11,926 | ₩11,966 | -0.89% | 141.4만 |
|---|
| 2025.11.19 | ₩12,020 | ₩12,368 | ₩11,819 | ₩11,899 | -1.00% | 117.6만 |
|---|
| 2025.11.18 | ₩11,765 | ₩11,940 | ₩11,631 | ₩11,886 | +1.03% | 116.8만 |
|---|
| 2025.11.17 | ₩12,074 | ₩12,108 | ₩11,852 | ₩11,940 | -1.11% | 128.2만 |
|---|
| 2025.11.14 | ₩12,167 | ₩12,309 | ₩11,899 | ₩12,100 | -0.55% | 164.7만 |
|---|
| 2025.11.13 | ₩12,476 | ₩12,757 | ₩12,201 | ₩12,288 | -1.50% | 108.2만 |
|---|
| 2025.11.12 | ₩12,824 | ₩12,931 | ₩12,422 | ₩12,449 | -2.93% | 180.7만 |
|---|
| 2025.11.11 | ₩12,931 | ₩12,931 | ₩12,576 | ₩12,770 | -1.24% | 167.2만 |
|---|
| 2025.11.10 | ₩13,347 | ₩13,521 | ₩12,730 | ₩12,824 | -3.92% | 206.9만 |
|---|
| 2025.11.07 | ₩12,355 | ₩13,393 | ₩12,355 | ₩13,186 | +6.72% | 232.1만 |
|---|
| 2025.11.06 | ₩12,610 | ₩13,333 | ₩12,355 | ₩12,596 | -0.11% | 190.4만 |
|---|
| 2025.11.05 | ₩12,958 | ₩13,213 | ₩12,650 | ₩13,079 | +0.93% | 326.4만 |
|---|
| 2025.11.04 | ₩13,052 | ₩13,146 | ₩12,878 | ₩12,998 | -0.41% | 138.3만 |
|---|
| 2025.11.03 | ₩13,440 | ₩13,467 | ₩12,985 | ₩13,213 | -1.69% | 145.2만 |
|---|
| 2025.10.31 | ₩13,186 | ₩13,494 | ₩12,991 | ₩13,427 | +1.83% | 109.8만 |
|---|
| 2025.10.30 | ₩13,454 | ₩13,615 | ₩13,152 | ₩13,172 | -2.09% | 103.3만 |
|---|
| 2025.10.29 | ₩14,231 | ₩14,338 | ₩13,534 | ₩13,628 | -4.24% | 148.6만 |
|---|
| 2025.10.28 | ₩13,963 | ₩14,767 | ₩13,963 | ₩14,311 | +2.50% | 241.6만 |
|---|
| 2025.10.27 | ₩14,204 | ₩14,392 | ₩13,789 | ₩13,936 | -1.89% | 144만 |
|---|
| 2025.10.24 | ₩14,070 | ₩14,231 | ₩13,923 | ₩14,017 | -0.38% | 105.5만 |
|---|
| 2025.10.23 | ₩13,923 | ₩14,070 | ₩13,695 | ₩13,936 | +0.10% | 105.4만 |
|---|
| 2025.10.22 | ₩14,137 | ₩14,298 | ₩13,722 | ₩14,003 | -0.95% | 122.6만 |
|---|
| 2025.10.21 | ₩14,218 | ₩14,539 | ₩14,070 | ₩14,204 | -0.09% | 253.6만 |
|---|
| 2025.10.20 | ₩14,057 | ₩14,338 | ₩13,909 | ₩14,298 | +1.72% | 182.1만 |
|---|
| 2025.10.17 | ₩14,097 | ₩14,325 | ₩13,816 | ₩14,003 | -0.67% | 175.7만 |
|---|
| 2025.10.16 | ₩13,802 | ₩14,265 | ₩13,682 | ₩14,191 | +2.82% | 129.5만 |
|---|
| 2025.10.15 | ₩13,816 | ₩14,084 | ₩13,655 | ₩13,789 | -0.19% | 153.3만 |
|---|
| 2025.10.14 | ₩13,387 | ₩14,003 | ₩13,280 | ₩13,775 | +2.90% | 215.8만 |
|---|
| 2025.10.13 | ₩13,199 | ₩13,695 | ₩13,199 | ₩13,574 | +2.84% | 174.6만 |
|---|
| 2025.10.10 | ₩13,816 | ₩13,816 | ₩12,864 | ₩12,878 | -6.79% | 195.3만 |
|---|