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 | ₩13,028 | ₩13,202 | ₩12,775 | ₩12,948 | -0.62% | 94.4만 |
| 2026.10.08 | ₩12,975 | ₩13,322 | ₩12,975 | ₩13,028 | +0.41% | 158.2만 |
| 2026.10.07 | ₩13,055 | ₩13,256 | ₩12,908 | ₩13,149 | +0.72% | 146.2만 |
| 2026.10.06 | ₩13,803 | ₩13,844 | ₩13,202 | ₩13,256 | -3.97% | 199만 |
| 2026.10.05 | ₩13,670 | ₩13,703 | ₩13,282 | ₩13,509 | -1.17% | 165.6만 |
| 2026.10.02 | ₩13,523 | ₩14,004 | ₩13,182 | ₩13,683 | +1.19% | 278.7만 |
| 2026.10.01 | ₩12,547 | ₩13,476 | ₩12,507 | ₩13,189 | +5.11% | 241.6만 |
| 2026.09.30 | ₩12,734 | ₩12,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,654 |
| -0.63% |
| 142만 |
| 2026.09.29 | ₩12,922 | ₩12,975 | ₩12,514 | ₩12,641 | -2.17% | 129.1만 |
|---|
| 2026.09.28 | ₩12,601 | ₩12,988 | ₩12,534 | ₩12,868 | +2.12% | 149.6만 |
|---|
| 2026.09.25 | ₩12,668 | ₩13,039 | ₩12,594 | ₩12,975 | +2.43% | 167.1만 |
|---|
| 2026.09.24 | ₩12,307 | ₩12,681 | ₩11,893 | ₩12,654 | +2.82% | 193.6만 |
|---|
| 2026.09.23 | ₩12,454 | ₩12,454 | ₩11,799 | ₩12,053 | -3.22% | 173.8만 |
|---|
| 2026.09.22 | ₩11,893 | ₩12,447 | ₩11,839 | ₩12,414 | +4.38% | 141.3만 |
|---|
| 2026.09.21 | ₩11,492 | ₩11,746 | ₩11,051 | ₩11,665 | +1.51% | 173.6만 |
|---|
| 2026.09.18 | ₩9,955 | ₩10,463 | ₩9,955 | ₩10,409 | +4.56% | 196.4만 |
|---|
| 2026.09.17 | ₩9,968 | ₩10,176 | ₩9,648 | ₩10,142 | +1.74% | 182.2만 |
|---|
| 2026.09.16 | ₩9,715 | ₩10,062 | ₩9,443 | ₩9,621 | -0.96% | 150.1만 |
|---|
| 2026.09.15 | ₩10,810 | ₩10,810 | ₩9,741 | ₩9,761 | -9.70% | 100.7만 |
|---|
| 2026.09.14 | ₩10,663 | ₩11,158 | ₩10,623 | ₩10,850 | +1.75% | 87.5만 |
|---|
| 2026.09.11 | ₩10,797 | ₩11,078 | ₩10,750 | ₩10,824 | +0.25% | 105.5만 |
|---|
| 2026.09.10 | ₩11,131 | ₩11,211 | ₩10,536 | ₩10,610 | -4.68% | 130.8만 |
|---|
| 2026.09.09 | ₩11,144 | ₩11,338 | ₩11,091 | ₩11,238 | +0.84% | 92.3만 |
|---|
| 2026.09.08 | ₩11,559 | ₩11,665 | ₩11,278 | ₩11,318 | -2.08% | 94.8만 |
|---|
| 2026.09.04 | ₩11,251 | ₩11,706 | ₩11,144 | ₩11,665 | +3.68% | 86만 |
|---|
| 2026.09.03 | ₩11,465 | ₩11,719 | ₩11,184 | ₩11,224 | -2.10% | 77.2만 |
|---|
| 2026.09.02 | ₩11,331 | ₩11,458 | ₩11,171 | ₩11,265 | -0.59% | 93.2만 |
|---|
| 2026.09.01 | ₩11,505 | ₩11,572 | ₩11,111 | ₩11,171 | -2.90% | 79.7만 |
|---|
| 2026.08.31 | ₩11,879 | ₩12,000 | ₩11,412 | ₩11,639 | -2.02% | 105.2만 |
|---|
| 2026.08.28 | ₩11,839 | ₩12,147 | ₩11,752 | ₩12,000 | +1.35% | 87.6만 |
|---|
| 2026.08.27 | ₩11,826 | ₩12,086 | ₩11,699 | ₩11,772 | -0.45% | 77.8만 |
|---|
| 2026.08.26 | ₩11,946 | ₩12,140 | ₩11,719 | ₩11,946 | 0.00% | 97.8만 |
|---|
| 2026.08.25 | ₩12,374 | ₩12,587 | ₩11,879 | ₩11,919 | -3.67% | 105.1만 |
|---|
| 2026.08.24 | ₩12,561 | ₩13,028 | ₩12,267 | ₩12,347 | -1.70% | 93.6만 |
|---|
| 2026.08.21 | ₩12,948 | ₩13,282 | ₩12,427 | ₩12,541 | -3.15% | 145.9만 |
|---|
| 2026.08.20 | ₩12,881 | ₩13,023 | ₩12,547 | ₩12,895 | +0.10% | 141.2만 |
|---|
| 2026.08.19 | ₩13,242 | ₩13,750 | ₩13,075 | ₩13,135 | -0.81% | 194.9만 |
|---|
| 2026.08.18 | ₩12,788 | ₩13,570 | ₩12,587 | ₩13,403 | +4.81% | 200만 |
|---|
| 2026.08.17 | ₩12,788 | ₩12,855 | ₩12,374 | ₩12,734 | -0.42% | 108.9만 |
|---|
| 2026.08.14 | ₩12,908 | ₩13,169 | ₩12,628 | ₩13,109 | +1.55% | 107.5만 |
|---|
| 2026.08.13 | ₩13,122 | ₩13,336 | ₩12,855 | ₩12,962 | -1.22% | 152.9만 |
|---|
| 2026.08.12 | ₩13,122 | ₩13,539 | ₩12,668 | ₩12,895 | -1.73% | 116.2만 |
|---|
| 2026.08.11 | ₩12,721 | ₩13,396 | ₩12,587 | ₩13,149 | +3.36% | 130.1만 |
|---|
| 2026.08.10 | ₩12,855 | ₩13,222 | ₩12,574 | ₩12,614 | -1.87% | 143.8만 |
|---|
| 2026.08.07 | ₩13,028 | ₩13,028 | ₩12,334 | ₩12,828 | -1.54% | 202.2만 |
|---|
| 2026.08.06 | ₩13,028 | ₩13,035 | ₩11,385 | ₩12,935 | -0.72% | 373.4만 |
|---|
| 2026.08.05 | ₩11,037 | ₩11,886 | ₩10,937 | ₩10,997 | -0.36% | 427.7만 |
|---|
| 2026.08.04 | ₩10,516 | ₩11,224 | ₩10,516 | ₩11,064 | +5.21% | 255만 |
|---|
| 2026.08.03 | ₩10,169 | ₩10,625 | ₩10,149 | ₩10,556 | +3.81% | 232.3만 |
|---|
| 2026.07.31 | ₩9,768 | ₩9,995 | ₩9,648 | ₩9,902 | +1.37% | 101.5만 |
|---|
| 2026.07.30 | ₩10,035 | ₩10,115 | ₩9,768 | ₩9,808 | -2.26% | 76.6만 |
|---|
| 2026.07.29 | ₩10,476 | ₩10,490 | ₩10,075 | ₩10,142 | -3.19% | 93.3만 |
|---|
| 2026.07.28 | ₩10,530 | ₩10,890 | ₩10,530 | ₩10,583 | +0.51% | 117.1만 |
|---|
| 2026.07.27 | ₩10,637 | ₩10,884 | ₩10,456 | ₩10,530 | -1.01% | 109.3만 |
|---|
| 2026.07.24 | ₩9,821 | ₩10,690 | ₩9,708 | ₩10,570 | +7.62% | 142.3만 |
|---|
| 2026.07.23 | ₩9,728 | ₩9,755 | ₩9,434 | ₩9,594 | -1.37% | 107.9만 |
|---|
| 2026.07.22 | ₩10,129 | ₩10,209 | ₩9,875 | ₩9,942 | -1.85% | 85.3만 |
|---|
| 2026.07.21 | ₩9,982 | ₩10,135 | ₩9,661 | ₩10,075 | +0.94% | 103.1만 |
|---|
| 2026.07.20 | ₩10,409 | ₩10,409 | ₩9,968 | ₩9,995 | -3.98% | 80.4만 |
|---|
| 2026.07.17 | ₩10,356 | ₩10,623 | ₩10,115 | ₩10,276 | -0.77% | 83만 |
|---|
| 2026.07.16 | ₩10,730 | ₩11,057 | ₩10,456 | ₩10,476 | -2.37% | 94만 |
|---|
| 2026.07.15 | ₩10,423 | ₩10,997 | ₩10,329 | ₩10,730 | +2.95% | 84.9만 |
|---|
| 2026.07.14 | ₩10,449 | ₩10,617 | ₩10,236 | ₩10,463 | +0.13% | 69.7만 |
|---|
| 2026.07.13 | ₩10,623 | ₩10,770 | ₩10,282 | ₩10,329 | -2.77% | 99.8만 |
|---|
| 2026.07.10 | ₩10,663 | ₩10,790 | ₩10,483 | ₩10,503 | -1.50% | 100.3만 |
|---|
| 2026.07.09 | ₩10,316 | ₩10,824 | ₩10,222 | ₩10,556 | +2.33% | 74.8만 |
|---|
| 2026.07.08 | ₩10,650 | ₩10,824 | ₩10,095 | ₩10,316 | -3.14% | 124.2만 |
|---|
| 2026.07.07 | ₩10,890 | ₩11,171 | ₩10,864 | ₩10,877 | -0.12% | 79.2만 |
|---|
| 2026.07.06 | ₩11,492 | ₩11,518 | ₩10,596 | ₩10,890 | -5.23% | 114만 |
|---|
| 2026.07.02 | ₩11,492 | ₩11,779 | ₩11,398 | ₩11,518 | +0.23% | 153.8만 |
|---|
| 2026.07.01 | ₩11,238 | ₩11,599 | ₩11,011 | ₩11,478 | +2.14% | 180.8만 |
|---|
| 2026.06.30 | ₩11,104 | ₩11,345 | ₩11,037 | ₩11,251 | +1.32% | 151.9만 |
|---|
| 2026.06.29 | ₩11,091 | ₩11,539 | ₩11,078 | ₩11,251 | +1.45% | 187.3만 |
|---|
| 2026.06.26 | ₩10,797 | ₩11,318 | ₩10,770 | ₩11,238 | +4.08% | 241.6만 |
|---|
| 2026.06.25 | ₩10,369 | ₩10,857 | ₩10,289 | ₩10,824 | +4.38% | 152.9만 |
|---|
| 2026.06.24 | ₩9,674 | ₩10,784 | ₩9,654 | ₩10,463 | +8.15% | 165.7만 |
|---|
| 2026.06.23 | ₩9,274 | ₩9,548 | ₩9,193 | ₩9,447 | +1.87% | 68.2만 |
|---|
| 2026.06.22 | ₩9,621 | ₩9,768 | ₩9,274 | ₩9,287 | -3.47% | 77만 |
|---|
| 2026.06.18 | ₩9,354 | ₩9,968 | ₩9,340 | ₩9,701 | +3.71% | 123.5만 |
|---|
| 2026.06.17 | ₩9,594 | ₩10,035 | ₩9,140 | ₩9,193 | -4.18% | 106.5만 |
|---|
| 2026.06.16 | ₩9,955 | ₩10,222 | ₩9,414 | ₩9,608 | -3.49% | 178.2만 |
|---|
| 2026.06.15 | ₩9,821 | ₩10,129 | ₩9,801 | ₩9,955 | +1.36% | 130.3만 |
|---|
| 2026.06.12 | ₩9,501 | ₩9,875 | ₩9,334 | ₩9,581 | +0.84% | 169.6만 |
|---|
| 2026.06.11 | ₩8,886 | ₩9,514 | ₩8,813 | ₩9,447 | +6.32% | 208.3만 |
|---|
| 2026.06.10 | ₩8,819 | ₩9,267 | ₩8,686 | ₩8,953 | +1.52% | 113.2만 |
|---|
| 2026.06.09 | ₩8,472 | ₩8,940 | ₩8,472 | ₩8,926 | +5.36% | 89.2만 |
|---|
| 2026.06.08 | ₩8,485 | ₩8,552 | ₩8,298 | ₩8,311 | -2.05% | 86.3만 |
|---|
| 2026.06.05 | ₩8,766 | ₩8,913 | ₩8,318 | ₩8,458 | -3.51% | 94만 |
|---|
| 2026.06.04 | ₩8,752 | ₩8,986 | ₩8,752 | ₩8,873 | +1.37% | 79.6만 |
|---|
| 2026.06.03 | ₩8,766 | ₩9,140 | ₩8,392 | ₩8,699 | -0.76% | 134.7만 |
|---|
| 2026.06.02 | ₩8,726 | ₩9,000 | ₩8,672 | ₩8,726 | 0.00% | 64.8만 |
|---|
| 2026.06.01 | ₩9,020 | ₩9,026 | ₩8,592 | ₩8,833 | -2.07% | 84.6만 |
|---|
| 2026.05.29 | ₩9,127 | ₩9,247 | ₩8,993 | ₩9,046 | -0.88% | 119.2만 |
|---|
| 2026.05.28 | ₩8,859 | ₩9,227 | ₩8,833 | ₩9,167 | +3.47% | 128.9만 |
|---|
| 2026.05.27 | ₩8,632 | ₩9,040 | ₩8,632 | ₩8,886 | +2.94% | 125.5만 |
|---|
| 2026.05.26 | ₩8,525 | ₩8,793 | ₩8,458 | ₩8,605 | +0.94% | 139.7만 |
|---|
| 2026.05.22 | ₩8,499 | ₩8,686 | ₩8,432 | ₩8,445 | -0.63% | 77만 |
|---|
| 2026.05.21 | ₩8,018 | ₩8,599 | ₩7,790 | ₩8,539 | +6.50% | 159.8만 |
|---|
| 2026.05.20 | ₩7,724 | ₩8,038 | ₩7,443 | ₩8,004 | +3.63% | 142.9만 |
|---|
| 2026.05.19 | ₩7,750 | ₩7,830 | ₩7,577 | ₩7,724 | -0.34% | 150.5만 |
|---|
| 2026.05.18 | ₩7,871 | ₩8,071 | ₩7,737 | ₩7,844 | -0.34% | 147.1만 |
|---|
| 2026.05.15 | ₩7,790 | ₩7,951 | ₩7,617 | ₩7,683 | -1.37% | 280만 |
|---|
| 2026.05.14 | ₩7,897 | ₩8,111 | ₩7,683 | ₩7,857 | -0.51% | 260.8만 |
|---|
| 2026.05.13 | ₩7,884 | ₩7,897 | ₩7,523 | ₩7,844 | -0.51% | 162.3만 |
|---|
| 2026.05.12 | ₩8,178 | ₩8,278 | ₩7,884 | ₩7,884 | -3.59% | 196.3만 |
|---|
| 2026.05.11 | ₩8,686 | ₩8,699 | ₩8,084 | ₩8,178 | -5.85% | 201.1만 |
|---|
| 2026.05.08 | ₩9,220 | ₩9,327 | ₩8,686 | ₩8,692 | -5.72% | 195.4만 |
|---|
| 2026.05.07 | ₩9,087 | ₩9,982 | ₩9,087 | ₩9,454 | +4.04% | 295.3만 |
|---|
| 2026.05.06 | ₩9,862 | ₩10,196 | ₩9,848 | ₩10,142 | +2.85% | 239.2만 |
|---|
| 2026.05.05 | ₩9,688 | ₩9,808 | ₩9,474 | ₩9,701 | +0.14% | 89.5만 |
|---|
| 2026.05.04 | ₩9,968 | ₩9,995 | ₩9,294 | ₩9,447 | -5.23% | 174.2만 |
|---|
| 2026.05.01 | ₩9,942 | ₩10,142 | ₩9,862 | ₩10,129 | +1.88% | 101만 |
|---|
| 2026.04.30 | ₩9,808 | ₩10,075 | ₩9,761 | ₩9,888 | +0.82% | 107.4만 |
|---|
| 2026.04.29 | ₩10,149 | ₩10,149 | ₩9,708 | ₩9,808 | -3.36% | 60.9만 |
|---|
| 2026.04.28 | ₩10,089 | ₩10,403 | ₩9,942 | ₩10,075 | -0.13% | 107.3만 |
|---|
| 2026.04.27 | ₩10,222 | ₩10,336 | ₩10,035 | ₩10,062 | -1.57% | 61.6만 |
|---|
| 2026.04.24 | ₩9,982 | ₩10,343 | ₩9,902 | ₩10,222 | +2.41% | 66.3만 |
|---|
| 2026.04.23 | ₩10,423 | ₩10,490 | ₩9,942 | ₩10,049 | -3.59% | 61만 |
|---|
| 2026.04.22 | ₩10,717 | ₩11,004 | ₩10,396 | ₩10,423 | -2.74% | 84.6만 |
|---|
| 2026.04.21 | ₩10,784 | ₩11,231 | ₩10,610 | ₩10,650 | -1.24% | 92.2만 |
|---|
| 2026.04.20 | ₩10,423 | ₩10,797 | ₩10,296 | ₩10,770 | +3.33% | 114.5만 |
|---|
| 2026.04.17 | ₩10,169 | ₩10,503 | ₩10,102 | ₩10,409 | +2.37% | 170만 |
|---|
| 2026.04.16 | ₩9,608 | ₩9,895 | ₩9,581 | ₩9,835 | +2.36% | 112.7만 |
|---|
| 2026.04.15 | ₩9,247 | ₩9,621 | ₩9,140 | ₩9,514 | +2.89% | 206만 |
|---|
| 2026.04.14 | ₩9,153 | ₩9,380 | ₩9,113 | ₩9,220 | +0.73% | 165.8만 |
|---|
| 2026.04.13 | ₩8,993 | ₩9,327 | ₩8,933 | ₩9,153 | +1.78% | 130.5만 |
|---|
| 2026.04.10 | ₩8,886 | ₩9,147 | ₩8,732 | ₩9,046 | +1.80% | 86만 |
|---|
| 2026.04.09 | ₩8,592 | ₩8,940 | ₩8,539 | ₩8,833 | +2.80% | 92.9만 |
|---|
| 2026.04.08 | ₩8,940 | ₩9,153 | ₩8,687 | ₩8,712 | -2.54% | 110.2만 |
|---|
| 2026.04.07 | ₩8,619 | ₩8,646 | ₩8,245 | ₩8,378 | -2.79% | 131.8만 |
|---|
| 2026.04.06 | ₩8,512 | ₩8,726 | ₩8,458 | ₩8,672 | +1.88% | 304.4만 |
|---|
| 2026.04.02 | ₩8,499 | ₩8,752 | ₩8,358 | ₩8,525 | +0.31% | 125.6만 |
|---|
| 2026.04.01 | ₩8,819 | ₩8,960 | ₩8,686 | ₩8,739 | -0.91% | 151만 |
|---|
| 2026.03.31 | ₩8,833 | ₩9,113 | ₩8,632 | ₩9,060 | +2.57% | 121.3만 |
|---|
| 2026.03.30 | ₩8,712 | ₩8,866 | ₩8,625 | ₩8,699 | -0.15% | 72만 |
|---|
| 2026.03.27 | ₩8,833 | ₩8,893 | ₩8,592 | ₩8,686 | -1.66% | 129.5만 |
|---|
| 2026.03.26 | ₩9,020 | ₩9,300 | ₩8,940 | ₩8,953 | -0.74% | 83.2만 |
|---|
| 2026.03.25 | ₩8,859 | ₩9,200 | ₩8,759 | ₩9,153 | +3.32% | 123.8만 |
|---|
| 2026.03.24 | ₩9,020 | ₩9,020 | ₩8,619 | ₩8,726 | -3.26% | 146.9만 |
|---|
| 2026.03.23 | ₩9,474 | ₩9,514 | ₩9,107 | ₩9,140 | -3.53% | 88.6만 |
|---|
| 2026.03.20 | ₩9,474 | ₩9,527 | ₩9,013 | ₩9,060 | -4.37% | 140.6만 |
|---|
| 2026.03.19 | ₩9,501 | ₩9,608 | ₩9,260 | ₩9,474 | -0.28% | 110.3만 |
|---|
| 2026.03.18 | ₩9,367 | ₩9,755 | ₩9,367 | ₩9,514 | +1.57% | 172.4만 |
|---|
| 2026.03.17 | ₩9,821 | ₩10,169 | ₩9,821 | ₩9,955 | +1.36% | 116만 |
|---|
| 2026.03.16 | ₩9,581 | ₩9,908 | ₩9,487 | ₩9,795 | +2.23% | 96.1만 |
|---|
| 2026.03.13 | ₩9,514 | ₩9,648 | ₩9,360 | ₩9,487 | -0.28% | 131.7만 |
|---|
| 2026.03.12 | ₩9,461 | ₩9,568 | ₩9,286 | ₩9,434 | -0.28% | 156.8만 |
|---|
| 2026.03.11 | ₩9,888 | ₩9,968 | ₩9,494 | ₩9,634 | -2.57% | 124만 |
|---|
| 2026.03.10 | ₩9,848 | ₩9,995 | ₩9,674 | ₩9,888 | +0.41% | 159만 |
|---|
| 2026.03.09 | ₩9,968 | ₩10,022 | ₩9,314 | ₩9,848 | -1.21% | 180.6만 |
|---|
| 2026.03.06 | ₩10,222 | ₩10,348 | ₩10,095 | ₩10,209 | -0.13% | 153.8만 |
|---|
| 2026.03.05 | ₩10,369 | ₩10,810 | ₩10,229 | ₩10,503 | +1.29% | 192.2만 |
|---|
| 2026.03.04 | ₩10,717 | ₩10,824 | ₩10,449 | ₩10,516 | -1.87% | 146.1만 |
|---|
| 2026.03.03 | ₩10,356 | ₩10,777 | ₩10,245 | ₩10,690 | +3.23% | 173.5만 |
|---|
| 2026.03.02 | ₩10,890 | ₩10,890 | ₩10,396 | ₩10,810 | -0.74% | 154.9만 |
|---|
| 2026.02.27 | ₩12,200 | ₩12,621 | ₩10,997 | ₩11,024 | -9.64% | 165.7만 |
|---|
| 2026.02.26 | ₩14,097 | ₩14,164 | ₩11,752 | ₩12,374 | -12.23% | 384.1만 |
|---|
| 2026.02.25 | ₩11,224 | ₩11,392 | ₩10,864 | ₩11,198 | -0.24% | 120만 |
|---|
| 2026.02.24 | ₩11,358 | ₩11,585 | ₩11,224 | ₩11,224 | -1.18% | 89.1만 |
|---|
| 2026.02.23 | ₩12,167 | ₩12,167 | ₩11,191 | ₩11,238 | -7.63% | 139.4만 |
|---|
| 2026.02.20 | ₩11,772 | ₩12,467 | ₩11,732 | ₩12,267 | +4.20% | 154.7만 |
|---|
| 2026.02.19 | ₩12,420 | ₩12,420 | ₩11,612 | ₩11,853 | -4.57% | 116.6만 |
|---|
| 2026.02.18 | ₩12,000 | ₩12,561 | ₩11,973 | ₩12,147 | +1.22% | 242.6만 |
|---|
| 2026.02.17 | ₩12,280 | ₩12,547 | ₩11,826 | ₩12,013 | -2.18% | 109.5만 |
|---|
| 2026.02.13 | ₩12,280 | ₩12,815 | ₩12,106 | ₩12,360 | +0.65% | 198.8만 |
|---|
| 2026.02.12 | ₩13,175 | ₩13,523 | ₩12,160 | ₩12,200 | -7.40% | 161.2만 |
|---|
| 2026.02.11 | ₩14,244 | ₩14,438 | ₩12,868 | ₩13,055 | -8.35% | 177.3만 |
|---|
| 2026.02.10 | ₩14,285 | ₩14,592 | ₩14,218 | ₩14,258 | -0.19% | 66.8만 |
|---|
| 2026.02.09 | ₩14,926 | ₩15,006 | ₩14,218 | ₩14,285 | -4.30% | 48.1만 |
|---|
| 2026.02.06 | ₩14,351 | ₩14,946 | ₩14,351 | ₩14,832 | +3.35% | 132.6만 |
|---|
| 2026.02.05 | ₩14,418 | ₩14,585 | ₩14,084 | ₩14,311 | -0.74% | 87.2만 |
|---|
| 2026.02.04 | ₩14,792 | ₩14,953 | ₩14,458 | ₩14,685 | -0.72% | 102.8만 |
|---|
| 2026.02.03 | ₩14,057 | ₩14,806 | ₩14,044 | ₩14,578 | +3.71% | 90.4만 |
|---|
| 2026.02.02 | ₩13,616 | ₩14,271 | ₩13,296 | ₩14,178 | +4.12% | 107.1만 |
|---|
| 2026.01.30 | ₩13,229 | ₩13,650 | ₩13,129 | ₩13,603 | +2.83% | 82.4만 |
|---|
| 2026.01.29 | ₩13,376 | ₩13,476 | ₩12,828 | ₩13,256 | -0.90% | 129.6만 |
|---|
| 2026.01.28 | ₩14,017 | ₩14,164 | ₩13,309 | ₩13,349 | -4.77% | 68.8만 |
|---|
| 2026.01.27 | ₩13,924 | ₩14,044 | ₩13,699 | ₩13,950 | +0.19% | 73.2만 |
|---|
| 2026.01.26 | ₩13,857 | ₩14,124 | ₩13,576 | ₩13,763 | -0.68% | 60만 |
|---|
| 2026.01.23 | ₩14,258 | ₩14,365 | ₩13,730 | ₩13,844 | -2.91% | 59.3만 |
|---|
| 2026.01.22 | ₩14,124 | ₩14,492 | ₩14,124 | ₩14,311 | +1.32% | 70.8만 |
|---|
| 2026.01.21 | ₩13,630 | ₩14,271 | ₩13,630 | ₩14,124 | +3.63% | 127.9만 |
|---|
| 2026.01.20 | ₩14,138 | ₩14,231 | ₩13,383 | ₩13,603 | -3.78% | 97.2만 |
|---|
| 2026.01.16 | ₩14,859 | ₩14,939 | ₩14,378 | ₩14,445 | -2.79% | 97.9만 |
|---|
| 2026.01.15 | ₩14,298 | ₩14,879 | ₩14,211 | ₩14,766 | +3.27% | 171.8만 |
|---|
| 2026.01.14 | ₩14,578 | ₩14,846 | ₩14,184 | ₩14,231 | -2.38% | 101.7만 |
|---|
| 2026.01.13 | ₩14,538 | ₩14,933 | ₩14,291 | ₩14,645 | +0.74% | 144.9만 |
|---|
| 2026.01.12 | ₩14,699 | ₩14,725 | ₩14,321 | ₩14,512 | -1.27% | 105만 |
|---|
| 2026.01.09 | ₩15,033 | ₩15,427 | ₩14,365 | ₩14,792 | -1.60% | 174.4만 |
|---|
| 2026.01.08 | ₩14,325 | ₩14,899 | ₩14,325 | ₩14,859 | +3.73% | 194.6만 |
|---|
| 2026.01.07 | ₩14,859 | ₩15,006 | ₩14,378 | ₩14,512 | -2.34% | 98.3만 |
|---|
| 2026.01.06 | ₩14,191 | ₩14,806 | ₩14,031 | ₩14,779 | +4.14% | 142.8만 |
|---|
| 2026.01.05 | ₩15,086 | ₩15,354 | ₩14,191 | ₩14,204 | -5.85% | 157.3만 |
|---|
| 2026.01.02 | ₩15,193 | ₩15,407 | ₩15,066 | ₩15,180 | -0.09% | 104만 |
|---|
| 2025.12.31 | ₩15,273 | ₩15,273 | ₩14,926 | ₩14,979 | -1.92% | 47만 |
|---|
| 2025.12.30 | ₩15,607 | ₩15,688 | ₩15,260 | ₩15,313 | -1.88% | 132.6만 |
|---|
| 2025.12.29 | ₩15,661 | ₩15,888 | ₩15,280 | ₩15,661 | 0.00% | 124.9만 |
|---|
| 2025.12.26 | ₩15,634 | ₩15,674 | ₩15,207 | ₩15,661 | +0.17% | 79.7만 |
|---|
| 2025.12.24 | ₩15,768 | ₩15,928 | ₩14,979 | ₩15,621 | -0.93% | 60.4만 |
|---|
| 2025.12.23 | ₩15,728 | ₩15,881 | ₩15,527 | ₩15,674 | -0.34% | 106.7만 |
|---|
| 2025.12.22 | ₩15,460 | ₩15,888 | ₩15,100 | ₩15,861 | +2.59% | 101.3만 |
|---|
| 2025.12.19 | ₩15,541 | ₩15,714 | ₩15,140 | ₩15,460 | -0.52% | 140.4만 |
|---|
| 2025.12.18 | ₩15,607 | ₩16,142 | ₩15,507 | ₩15,607 | 0.00% | 110.8만 |
|---|
| 2025.12.17 | ₩14,886 | ₩15,561 | ₩14,044 | ₩15,340 | +3.05% | 141.3만 |
|---|
| 2025.12.16 | ₩14,953 | ₩15,647 | ₩14,832 | ₩15,006 | +0.36% | 166.5만 |
|---|
| 2025.12.15 | ₩14,672 | ₩15,080 | ₩14,538 | ₩15,046 | +2.55% | 99.6만 |
|---|
| 2025.12.12 | ₩14,605 | ₩14,739 | ₩14,285 | ₩14,525 | -0.55% | 116.1만 |
|---|
| 2025.12.11 | ₩14,391 | ₩14,645 | ₩14,271 | ₩14,538 | +1.02% | 152.7만 |
|---|
| 2025.12.10 | ₩14,298 | ₩14,712 | ₩14,204 | ₩14,311 | +0.09% | 136.4만 |
|---|
| 2025.12.09 | ₩14,057 | ₩14,565 | ₩13,897 | ₩14,351 | +2.09% | 171.5만 |
|---|
| 2025.12.08 | ₩14,111 | ₩14,285 | ₩13,870 | ₩14,218 | +0.76% | 105.6만 |
|---|
| 2025.12.05 | ₩14,084 | ₩14,338 | ₩13,917 | ₩14,084 | 0.00% | 72.6만 |
|---|
| 2025.12.04 | ₩14,124 | ₩14,278 | ₩13,844 | ₩14,071 | -0.38% | 75.8만 |
|---|
| 2025.12.03 | ₩14,258 | ₩14,445 | ₩14,104 | ₩14,124 | -0.94% | 90.9만 |
|---|
| 2025.12.02 | ₩13,991 | ₩14,371 | ₩13,964 | ₩14,244 | +1.81% | 107.8만 |
|---|
| 2025.12.01 | ₩13,763 | ₩14,258 | ₩13,697 | ₩13,937 | +1.26% | 118.2만 |
|---|
| 2025.11.28 | ₩13,977 | ₩14,051 | ₩13,697 | ₩13,817 | -1.15% | 61만 |
|---|
| 2025.11.26 | ₩13,122 | ₩14,091 | ₩13,122 | ₩14,004 | +6.72% | 121.6만 |
|---|
| 2025.11.25 | ₩12,654 | ₩13,349 | ₩12,601 | ₩13,229 | +4.54% | 149만 |
|---|
| 2025.11.24 | ₩12,507 | ₩12,768 | ₩12,387 | ₩12,521 | +0.11% | 131.9만 |
|---|
| 2025.11.21 | ₩12,040 | ₩12,828 | ₩12,040 | ₩12,534 | +4.11% | 256.2만 |
|---|
| 2025.11.20 | ₩12,040 | ₩12,374 | ₩11,893 | ₩11,933 | -0.89% | 141.4만 |
|---|
| 2025.11.19 | ₩11,986 | ₩12,334 | ₩11,786 | ₩11,866 | -1.00% | 117.6만 |
|---|
| 2025.11.18 | ₩11,732 | ₩11,906 | ₩11,599 | ₩11,853 | +1.03% | 116.8만 |
|---|
| 2025.11.17 | ₩12,040 | ₩12,074 | ₩11,819 | ₩11,906 | -1.11% | 128.2만 |
|---|
| 2025.11.14 | ₩12,133 | ₩12,275 | ₩11,866 | ₩12,066 | -0.55% | 164.7만 |
|---|
| 2025.11.13 | ₩12,440 | ₩12,721 | ₩12,167 | ₩12,253 | -1.50% | 108.2만 |
|---|
| 2025.11.12 | ₩12,788 | ₩12,895 | ₩12,387 | ₩12,414 | -2.93% | 180.7만 |
|---|
| 2025.11.11 | ₩12,895 | ₩12,895 | ₩12,541 | ₩12,734 | -1.24% | 167.2만 |
|---|
| 2025.11.10 | ₩13,309 | ₩13,483 | ₩12,694 | ₩12,788 | -3.92% | 206.9만 |
|---|
| 2025.11.07 | ₩12,320 | ₩13,356 | ₩12,320 | ₩13,149 | +6.72% | 232.1만 |
|---|
| 2025.11.06 | ₩12,574 | ₩13,296 | ₩12,320 | ₩12,561 | -0.11% | 190.4만 |
|---|
| 2025.11.05 | ₩12,922 | ₩13,175 | ₩12,614 | ₩13,042 | +0.93% | 326.4만 |
|---|
| 2025.11.04 | ₩13,015 | ₩13,109 | ₩12,841 | ₩12,962 | -0.41% | 138.3만 |
|---|
| 2025.11.03 | ₩13,403 | ₩13,429 | ₩12,948 | ₩13,175 | -1.69% | 145.2만 |
|---|
| 2025.10.31 | ₩13,149 | ₩13,456 | ₩12,955 | ₩13,389 | +1.83% | 109.8만 |
|---|
| 2025.10.30 | ₩13,416 | ₩13,576 | ₩13,115 | ₩13,135 | -2.09% | 103.3만 |
|---|
| 2025.10.29 | ₩14,191 | ₩14,298 | ₩13,496 | ₩13,590 | -4.24% | 148.6만 |
|---|
| 2025.10.28 | ₩13,924 | ₩14,725 | ₩13,924 | ₩14,271 | +2.50% | 241.6만 |
|---|
| 2025.10.27 | ₩14,164 | ₩14,351 | ₩13,750 | ₩13,897 | -1.89% | 144만 |
|---|
| 2025.10.24 | ₩14,031 | ₩14,191 | ₩13,884 | ₩13,977 | -0.38% | 105.5만 |
|---|
| 2025.10.23 | ₩13,884 | ₩14,031 | ₩13,656 | ₩13,897 | +0.10% | 105.4만 |
|---|
| 2025.10.22 | ₩14,097 | ₩14,258 | ₩13,683 | ₩13,964 | -0.95% | 122.6만 |
|---|
| 2025.10.21 | ₩14,178 | ₩14,498 | ₩14,031 | ₩14,164 | -0.09% | 253.6만 |
|---|
| 2025.10.20 | ₩14,017 | ₩14,298 | ₩13,870 | ₩14,258 | +1.72% | 182.1만 |
|---|
| 2025.10.17 | ₩14,057 | ₩14,285 | ₩13,777 | ₩13,964 | -0.67% | 175.7만 |
|---|
| 2025.10.16 | ₩13,763 | ₩14,224 | ₩13,643 | ₩14,151 | +2.82% | 129.5만 |
|---|
| 2025.10.15 | ₩13,777 | ₩14,044 | ₩13,616 | ₩13,750 | -0.19% | 153.3만 |
|---|
| 2025.10.14 | ₩13,349 | ₩13,964 | ₩13,242 | ₩13,737 | +2.90% | 215.8만 |
|---|
| 2025.10.13 | ₩13,162 | ₩13,656 | ₩13,162 | ₩13,536 | +2.84% | 174.6만 |
|---|
| 2025.10.10 | ₩13,777 | ₩13,777 | ₩12,828 | ₩12,841 | -6.79% | 195.3만 |
|---|