시장 데이터를 불러오는 중
전체 종목
Arm 과거 주가
Arm Holdings plc - American Depositary Shares · ARM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arm Holdings plc - American Depositary Shares · ARM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩375,452 | ₩377,463 | ₩356,143 | ₩357,055 | -4.90% | 425.4만 |
| 2026.10.08 | ₩384,476 | ₩384,476 | ₩362,392 | ₩369,136 | -3.99% | 619.7만 |
| 2026.10.07 | ₩390,349 | ₩403,075 | ₩389,531 | ₩394,721 | +1.12% | 342.5만 |
| 2026.10.06 | ₩412,447 | ₩413,668 | ₩403,705 | ₩405,703 | -1.64% | 339.1만 |
| 2026.10.05 | ₩413,037 | ₩417,020 | ₩402,002 | ₩406,159 | -1.67% | 290.5만 |
| 2026.10.02 | ₩411,355 | ₩426,892 | ₩406,454 | ₩412,313 | +0.23% | 590.2만 |
| 2026.10.01 | ₩394,466 | ₩398,435 | ₩385,509 | ₩391,999 | -0.63% | 327.9만 |
| 2026.09.30 | ₩394,225 | ₩396,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩388,405 |
| -1.48% |
| 416.6만 |
| 2026.09.29 | ₩390,209 | ₩403,611 | ₩384,919 | ₩393,782 | +0.92% | 602.4만 |
|---|
| 2026.09.28 | ₩410,087 | ₩411,884 | ₩374,379 | ₩379,917 | -7.36% | 910.4만 |
|---|
| 2026.09.25 | ₩427,077 | ₩436,436 | ₩415,786 | ₩416,108 | -2.57% | 699.4만 |
|---|
| 2026.09.24 | ₩428,056 | ₩437,133 | ₩407,164 | ₩410,771 | -4.04% | 956만 |
|---|
| 2026.09.23 | ₩444,884 | ₩451,856 | ₩435,203 | ₩445,930 | +0.24% | 698.2만 |
|---|
| 2026.09.22 | ₩428,297 | ₩448,746 | ₩427,325 | ₩446,788 | +4.32% | 741만 |
|---|
| 2026.09.21 | ₩394,707 | ₩434,666 | ₩392,991 | ₩432,977 | +9.70% | 1301만 |
|---|
| 2026.09.18 | ₩361,064 | ₩369,793 | ₩350,853 | ₩369,565 | +2.35% | 696.3만 |
|---|
| 2026.09.17 | ₩351,316 | ₩358,020 | ₩343,270 | ₩355,204 | +1.11% | 611.4만 |
|---|
| 2026.09.16 | ₩331,028 | ₩338,973 | ₩322,419 | ₩327,153 | -1.17% | 275.9만 |
|---|
| 2026.09.15 | ₩323,995 | ₩339,456 | ₩322,728 | ₩324,270 | +0.08% | 376.4만 |
|---|
| 2026.09.14 | ₩325,007 | ₩334,219 | ₩319,177 | ₩320,489 | -1.39% | 649.1만 |
|---|
| 2026.09.11 | ₩345,550 | ₩359,053 | ₩339,328 | ₩355,057 | +2.75% | 426.6만 |
|---|
| 2026.09.10 | ₩339,248 | ₩345,845 | ₩336,955 | ₩340,830 | +0.47% | 372.4만 |
|---|
| 2026.09.09 | ₩351,685 | ₩368,479 | ₩350,632 | ₩354,306 | +0.75% | 332만 |
|---|
| 2026.09.08 | ₩350,645 | ₩359,321 | ₩341,447 | ₩350,686 | +0.01% | 510.2만 |
|---|
| 2026.09.04 | ₩333,334 | ₩342,855 | ₩331,886 | ₩338,027 | +1.41% | 412.6만 |
|---|
| 2026.09.03 | ₩309,869 | ₩327,273 | ₩302,319 | ₩325,289 | +4.98% | 398.9만 |
|---|
| 2026.09.02 | ₩312,933 | ₩317,042 | ₩307,589 | ₩314,924 | +0.64% | 242.8만 |
|---|
| 2026.09.01 | ₩313,663 | ₩316,426 | ₩307,468 | ₩314,870 | +0.38% | 295.5만 |
|---|
| 2026.08.31 | ₩320,214 | ₩326,777 | ₩319,262 | ₩324,377 | +1.30% | 214.9만 |
|---|
| 2026.08.28 | ₩336,700 | ₩337,491 | ₩320,019 | ₩320,542 | -4.80% | 387.5만 |
|---|
| 2026.08.27 | ₩342,546 | ₩358,946 | ₩334,508 | ₩342,211 | -0.10% | 488만 |
|---|
| 2026.08.26 | ₩322,205 | ₩339,248 | ₩319,805 | ₩336,646 | +4.48% | 409.2만 |
|---|
| 2026.08.25 | ₩328,266 | ₩332,530 | ₩322,272 | ₩323,908 | -1.33% | 348.5만 |
|---|
| 2026.08.24 | ₩316,908 | ₩322,151 | ₩312,819 | ₩320,180 | +1.03% | 330.6만 |
|---|
| 2026.08.21 | ₩339,865 | ₩343,177 | ₩325,168 | ₩326,268 | -4.00% | 368.7만 |
|---|
| 2026.08.20 | ₩330,398 | ₩336,874 | ₩324,873 | ₩336,190 | +1.75% | 281.2만 |
|---|
| 2026.08.19 | ₩344,611 | ₩359,361 | ₩323,827 | ₩334,340 | -2.98% | 433.1만 |
|---|
| 2026.08.18 | ₩344,611 | ₩346,623 | ₩332,007 | ₩339,677 | -1.43% | 637만 |
|---|
| 2026.08.17 | ₩382,157 | ₩385,039 | ₩363,759 | ₩363,960 | -4.76% | 371.4만 |
|---|
| 2026.08.14 | ₩373,079 | ₩377,691 | ₩368,017 | ₩374,701 | +0.43% | 210.2만 |
|---|
| 2026.08.13 | ₩358,007 | ₩389,143 | ₩357,003 | ₩373,642 | +4.37% | 479.8만 |
|---|
| 2026.08.12 | ₩375,398 | ₩375,667 | ₩357,473 | ₩364,550 | -2.89% | 336.9만 |
|---|
| 2026.08.11 | ₩366,200 | ₩366,589 | ₩355,835 | ₩360,608 | -1.53% | 317.7만 |
|---|
| 2026.08.10 | ₩377,142 | ₩379,207 | ₩358,436 | ₩359,160 | -4.77% | 318.3만 |
|---|
| 2026.08.07 | ₩400,882 | ₩401,311 | ₩368,748 | ₩378,898 | -5.48% | 383.1만 |
|---|
| 2026.08.06 | ₩358,061 | ₩396,330 | ₩357,859 | ₩384,409 | +7.36% | 437.5만 |
|---|
| 2026.08.05 | ₩368,158 | ₩377,584 | ₩360,193 | ₩368,184 | +0.01% | 443.9만 |
|---|
| 2026.08.04 | ₩339,784 | ₩379,835 | ₩336,700 | ₩376,203 | +10.72% | 989.2만 |
|---|
| 2026.08.03 | ₩308,420 | ₩324,364 | ₩294,180 | ₩320,556 | +3.93% | 604.9만 |
|---|
| 2026.07.31 | ₩347,226 | ₩351,188 | ₩320,824 | ₩321,400 | -7.44% | 722.9만 |
|---|
| 2026.07.30 | ₩345,952 | ₩360,005 | ₩311,987 | ₩323,881 | -6.38% | 1280.6만 |
|---|
| 2026.07.29 | ₩323,827 | ₩326,167 | ₩298,431 | ₩301,555 | -6.88% | 941.9만 |
|---|
| 2026.07.28 | ₩339,234 | ₩340,066 | ₩322,326 | ₩328,172 | -3.26% | 585.2만 |
|---|
| 2026.07.27 | ₩353,300 | ₩359,629 | ₩337,384 | ₩357,122 | +1.08% | 504.7만 |
|---|
| 2026.07.24 | ₩379,166 | ₩387,507 | ₩346,529 | ₩348,647 | -8.05% | 488.5만 |
|---|
| 2026.07.23 | ₩369,378 | ₩380,816 | ₩368,439 | ₩379,528 | +2.75% | 360.3만 |
|---|
| 2026.07.22 | ₩376,096 | ₩386,769 | ₩374,783 | ₩380,011 | +1.04% | 260.2만 |
|---|
| 2026.07.21 | ₩382,787 | ₩394,225 | ₩368,077 | ₩388,499 | +1.49% | 513.6만 |
|---|
| 2026.07.20 | ₩364,725 | ₩371,966 | ₩359,442 | ₩361,520 | -0.88% | 337.4만 |
|---|
| 2026.07.17 | ₩335,044 | ₩365,905 | ₩326,000 | ₩358,275 | +6.93% | 823.9만 |
|---|
| 2026.07.16 | ₩360,085 | ₩360,246 | ₩338,725 | ₩351,329 | -2.43% | 978.8만 |
|---|
| 2026.07.15 | ₩376,914 | ₩386,850 | ₩355,607 | ₩371,443 | -1.45% | 570.9만 |
|---|
| 2026.07.14 | ₩415,726 | ₩416,349 | ₩370,437 | ₩377,021 | -9.31% | 848.4만 |
|---|
| 2026.07.13 | ₩417,596 | ₩417,596 | ₩393,554 | ₩400,916 | -3.99% | 530.1만 |
|---|
| 2026.07.10 | ₩432,708 | ₩440,192 | ₩426,245 | ₩433,634 | +0.21% | 277.1만 |
|---|
| 2026.07.09 | ₩426,829 | ₩455,155 | ₩417,221 | ₩439,641 | +3.00% | 709.7만 |
|---|
| 2026.07.08 | ₩398,965 | ₩417,509 | ₩389,464 | ₩402,592 | +0.91% | 612.9만 |
|---|
| 2026.07.07 | ₩410,222 | ₩422,249 | ₩394,211 | ₩402,847 | -1.80% | 727만 |
|---|
| 2026.07.06 | ₩434,814 | ₩453,551 | ₩431,099 | ₩432,092 | -0.63% | 527.7만 |
|---|
| 2026.07.02 | ₩452,205 | ₩480,699 | ₩415,330 | ₩422,759 | -6.51% | 755.4만 |
|---|
| 2026.07.01 | ₩457,575 | ₩464,850 | ₩445,179 | ₩452,514 | -1.11% | 506.5만 |
|---|
| 2026.06.30 | ₩469,007 | ₩485,339 | ₩458,684 | ₩475,443 | +1.37% | 626.8만 |
|---|
| 2026.06.29 | ₩450,878 | ₩464,153 | ₩407,191 | ₩460,706 | +2.18% | 838.8만 |
|---|
| 2026.06.26 | ₩449,295 | ₩455,772 | ₩438,206 | ₩448,223 | -0.24% | 771.8만 |
|---|
| 2026.06.25 | ₩509,227 | ₩509,502 | ₩455,262 | ₩466,244 | -8.44% | 838만 |
|---|
| 2026.06.24 | ₩500,598 | ₩502,248 | ₩461,431 | ₩481,490 | -3.82% | 866.4만 |
|---|
| 2026.06.23 | ₩496,133 | ₩522,683 | ₩486,613 | ₩491,292 | -0.98% | 1107.9만 |
|---|
| 2026.06.22 | ₩590,036 | ₩596,633 | ₩538,975 | ₩546,712 | -7.34% | 941.7만 |
|---|
| 2026.06.18 | ₩590,325 | ₩607,025 | ₩568,032 | ₩589,272 | -0.18% | 3422.2만 |
|---|
| 2026.06.17 | ₩552,424 | ₩596,432 | ₩536,548 | ₩561,676 | +1.67% | 1169.3만 |
|---|
| 2026.06.16 | ₩537,701 | ₩574,710 | ₩530,835 | ₩531,452 | -1.16% | 1240.2만 |
|---|
| 2026.06.15 | ₩523,621 | ₩558,048 | ₩495,127 | ₩553,188 | +5.65% | 1403.6만 |
|---|
| 2026.06.12 | ₩473,499 | ₩517,319 | ₩469,369 | ₩510,628 | +7.84% | 1649.4만 |
|---|
| 2026.06.11 | ₩421,606 | ₩462,181 | ₩415,924 | ₩458,896 | +8.84% | 884.5만 |
|---|
| 2026.06.10 | ₩421,673 | ₩445,313 | ₩407,781 | ₩412,233 | -2.24% | 804.5만 |
|---|
| 2026.06.09 | ₩485,748 | ₩486,177 | ₩400,098 | ₩435,605 | -10.32% | 1339.8만 |
|---|
| 2026.06.08 | ₩474,679 | ₩488,557 | ₩454,573 | ₩464,474 | -2.15% | 905.6만 |
|---|
| 2026.06.05 | ₩495,798 | ₩501,148 | ₩452,622 | ₩459,835 | -7.25% | 1488.5만 |
|---|
| 2026.06.04 | ₩510,092 | ₩532,941 | ₩492,808 | ₩527,564 | +3.43% | 1091.6만 |
|---|
| 2026.06.03 | ₩546,464 | ₩559,826 | ₩501,349 | ₩552,223 | +1.05% | 1193.9만 |
|---|
| 2026.06.02 | ₩537,875 | ₩573,892 | ₩520,139 | ₩539,994 | +0.39% | 1545.3만 |
|---|
| 2026.06.01 | ₩522,884 | ₩565,444 | ₩511,218 | ₩548,227 | +4.85% | 2074.2만 |
|---|
| 2026.05.29 | ₩454,900 | ₩477,964 | ₩451,883 | ₩473,727 | +4.14% | 1044.8만 |
|---|
| 2026.05.28 | ₩415,652 | ₩468,537 | ₩413,826 | ₩449,564 | +8.16% | 1438.6만 |
|---|
| 2026.05.27 | ₩429,805 | ₩434,143 | ₩403,450 | ₩405,904 | -5.56% | 935.6만 |
|---|
| 2026.05.26 | ₩423,336 | ₩435,793 | ₩402,270 | ₩430,724 | +1.75% | 1090만 |
|---|
| 2026.05.22 | ₩388,962 | ₩422,384 | ₩386,461 | ₩410,999 | +5.67% | 1396.2만 |
|---|
| 2026.05.21 | ₩357,879 | ₩400,527 | ₩356,679 | ₩399,897 | +11.74% | 2179.7만 |
|---|
| 2026.05.20 | ₩303,767 | ₩347,883 | ₩303,157 | ₩344,249 | +13.33% | 1829.8만 |
|---|
| 2026.05.19 | ₩281,254 | ₩304,317 | ₩276,735 | ₩299,222 | +6.39% | 1122.6만 |
|---|
| 2026.05.18 | ₩281,334 | ₩288,964 | ₩272,209 | ₩288,454 | +2.53% | 861.5만 |
|---|
| 2026.05.15 | ₩288,012 | ₩290,573 | ₩279,578 | ₩280,463 | -2.62% | 1019.1만 |
|---|
| 2026.05.14 | ₩292,102 | ₩306,637 | ₩285,920 | ₩306,396 | +4.89% | 845.7만 |
|---|
| 2026.05.13 | ₩284,271 | ₩298,310 | ₩278,733 | ₩296,620 | +4.34% | 870만 |
|---|
| 2026.05.12 | ₩274,576 | ₩290,302 | ₩269,373 | ₩278,800 | +1.54% | 784만 |
|---|
| 2026.05.11 | ₩276,943 | ₩288,964 | ₩276,330 | ₩285,142 | +2.96% | 1055만 |
|---|
| 2026.05.08 | ₩290,922 | ₩297,680 | ₩282,930 | ₩285,974 | -1.70% | 1161만 |
|---|
| 2026.05.07 | ₩298,209 | ₩311,397 | ₩281,897 | ₩286,027 | -4.09% | 2238.3만 |
|---|
| 2026.05.06 | ₩311,089 | ₩321,146 | ₩295,132 | ₩318,196 | +2.28% | 2627.3만 |
|---|
| 2026.05.05 | ₩281,716 | ₩287,476 | ₩273,979 | ₩280,034 | -0.60% | 796.9만 |
|---|
| 2026.05.04 | ₩284,941 | ₩288,897 | ₩265,968 | ₩272,551 | -4.35% | 672.5만 |
|---|
| 2026.05.01 | ₩279,108 | ₩290,108 | ₩277,781 | ₩283,171 | +1.46% | 497만 |
|---|
| 2026.04.30 | ₩273,544 | ₩288,562 | ₩268,234 | ₩282,018 | +3.10% | 773.1만 |
|---|
| 2026.04.29 | ₩271,666 | ₩272,873 | ₩260,014 | ₩270,446 | -0.45% | 621.6만 |
|---|
| 2026.04.28 | ₩264,586 | ₩274,441 | ₩261,476 | ₩266,370 | +0.67% | 1336.8만 |
|---|
| 2026.04.27 | ₩301,019 | ₩304,787 | ₩281,589 | ₩289,473 | -3.84% | 1392.3만 |
|---|
| 2026.04.24 | ₩297,626 | ₩318,705 | ₩292,819 | ₩314,857 | +5.79% | 2048.2만 |
|---|
| 2026.04.23 | ₩260,698 | ₩282,662 | ₩257,694 | ₩274,362 | +5.24% | 1685.4만 |
|---|
| 2026.04.22 | ₩241,362 | ₩263,701 | ₩239,317 | ₩263,581 | +9.21% | 1393.2만 |
|---|
| 2026.04.21 | ₩235,154 | ₩240,557 | ₩232,378 | ₩235,315 | +0.07% | 648만 |
|---|
| 2026.04.20 | ₩224,487 | ₩235,080 | ₩220,042 | ₩234,792 | +4.59% | 856.4만 |
|---|
| 2026.04.17 | ₩224,386 | ₩225,741 | ₩218,202 | ₩223,568 | -0.36% | 509.3만 |
|---|
| 2026.04.16 | ₩214,531 | ₩222,710 | ₩210,320 | ₩217,668 | +1.46% | 574.8만 |
|---|
| 2026.04.15 | ₩216,180 | ₩216,877 | ₩209,462 | ₩213,659 | -1.17% | 365만 |
|---|
| 2026.04.14 | ₩215,925 | ₩219,237 | ₩211,326 | ₩216,180 | +0.12% | 629.4만 |
|---|
| 2026.04.13 | ₩198,158 | ₩211,554 | ₩197,783 | ₩211,299 | +6.63% | 490만 |
|---|
| 2026.04.10 | ₩204,367 | ₩213,592 | ₩198,400 | ₩199,700 | -2.28% | 743.2만 |
|---|
| 2026.04.09 | ₩198,762 | ₩201,671 | ₩194,793 | ₩200,860 | +1.06% | 532.6만 |
|---|
| 2026.04.08 | ₩204,031 | ₩205,721 | ₩194,431 | ₩199,673 | -2.14% | 648만 |
|---|
| 2026.04.07 | ₩192,842 | ₩195,101 | ₩184,481 | ₩192,902 | +0.03% | 707.1만 |
|---|
| 2026.04.06 | ₩204,058 | ₩206,070 | ₩195,905 | ₩199,486 | -2.24% | 413.8만 |
|---|
| 2026.04.02 | ₩200,827 | ₩203,911 | ₩195,530 | ₩199,942 | -0.44% | 818.3만 |
|---|
| 2026.04.01 | ₩207,022 | ₩212,358 | ₩204,219 | ₩207,933 | +0.44% | 830.6만 |
|---|
| 2026.03.31 | ₩187,592 | ₩203,267 | ₩187,592 | ₩202,851 | +8.13% | 1020.4만 |
|---|
| 2026.03.30 | ₩193,224 | ₩195,436 | ₩182,362 | ₩183,650 | -4.95% | 803.4만 |
|---|
| 2026.03.27 | ₩203,187 | ₩204,822 | ₩190,689 | ₩193,264 | -4.88% | 1026.9만 |
|---|
| 2026.03.26 | ₩210,991 | ₩219,277 | ₩206,968 | ₩207,571 | -1.62% | 1567.2만 |
|---|
| 2026.03.25 | ₩198,795 | ₩223,515 | ₩198,788 | ₩210,615 | +5.95% | 2958만 |
|---|
| 2026.03.24 | ₩182,362 | ₩188,504 | ₩178,353 | ₩180,968 | -0.76% | 1092.5만 |
|---|
| 2026.03.23 | ₩178,916 | ₩186,177 | ₩178,501 | ₩183,556 | +2.59% | 796만 |
|---|
| 2026.03.20 | ₩183,569 | ₩187,659 | ₩176,225 | ₩177,468 | -3.32% | 1245.1만 |
|---|
| 2026.03.19 | ₩167,613 | ₩175,289 | ₩166,942 | ₩174,076 | +3.86% | 349.8만 |
|---|
| 2026.03.18 | ₩171,380 | ₩175,497 | ₩170,569 | ₩172,118 | +0.43% | 420.7만 |
|---|
| 2026.03.17 | ₩167,840 | ₩172,708 | ₩167,344 | ₩170,710 | +1.71% | 589.1만 |
|---|
| 2026.03.16 | ₩160,238 | ₩165,519 | ₩158,729 | ₩163,188 | +1.84% | 440.7만 |
|---|
| 2026.03.13 | ₩155,276 | ₩158,307 | ₩154,271 | ₩155,209 | -0.04% | 246.3만 |
|---|
| 2026.03.12 | ₩158,528 | ₩159,902 | ₩153,473 | ₩154,364 | -2.63% | 345.1만 |
|---|
| 2026.03.11 | ₩162,021 | ₩165,199 | ₩160,010 | ₩161,042 | -0.60% | 244.8만 |
|---|
| 2026.03.10 | ₩156,885 | ₩165,742 | ₩156,872 | ₩161,645 | +3.03% | 366만 |
|---|
| 2026.03.09 | ₩150,918 | ₩158,414 | ₩149,189 | ₩157,730 | +4.51% | 399.1만 |
|---|
| 2026.03.06 | ₩158,394 | ₩159,929 | ₩152,206 | ₩153,372 | -3.17% | 433.1만 |
|---|
| 2026.03.05 | ₩164,730 | ₩166,741 | ₩159,259 | ₩161,739 | -1.82% | 343.8만 |
|---|
| 2026.03.04 | ₩164,528 | ₩170,831 | ₩163,241 | ₩166,419 | +1.15% | 298.5만 |
|---|
| 2026.03.03 | ₩159,936 | ₩163,791 | ₩156,067 | ₩163,214 | +2.05% | 530.4만 |
|---|
| 2026.03.02 | ₩165,360 | ₩168,739 | ₩163,107 | ₩166,768 | +0.85% | 383.2만 |
|---|
| 2026.02.27 | ₩169,148 | ₩172,829 | ₩168,967 | ₩170,898 | +1.03% | 311.3만 |
|---|
| 2026.02.26 | ₩176,918 | ₩180,016 | ₩169,838 | ₩173,325 | -2.03% | 413.6만 |
|---|
| 2026.02.25 | ₩172,105 | ₩178,715 | ₩172,105 | ₩176,650 | +2.64% | 432.3만 |
|---|
| 2026.02.24 | ₩167,076 | ₩176,181 | ₩166,272 | ₩171,823 | +2.84% | 427.3만 |
|---|
| 2026.02.23 | ₩165,876 | ₩169,905 | ₩163,469 | ₩165,977 | +0.06% | 339.4만 |
|---|
| 2026.02.20 | ₩167,901 | ₩174,317 | ₩167,559 | ₩168,390 | +0.29% | 405.6만 |
|---|
| 2026.02.19 | ₩168,766 | ₩170,281 | ₩164,461 | ₩170,200 | +0.85% | 310.9만 |
|---|
| 2026.02.18 | ₩172,440 | ₩174,853 | ₩168,953 | ₩170,616 | -1.06% | 427.6만 |
|---|
| 2026.02.17 | ₩166,942 | ₩170,294 | ₩161,686 | ₩170,147 | +1.92% | 426.9만 |
|---|
| 2026.02.13 | ₩161,069 | ₩170,857 | ₩160,506 | ₩167,988 | +4.30% | 441.8만 |
|---|
| 2026.02.12 | ₩167,988 | ₩171,957 | ₩162,008 | ₩163,845 | -2.47% | 598.2만 |
|---|
| 2026.02.11 | ₩170,978 | ₩173,700 | ₩167,827 | ₩167,988 | -1.75% | 414.5만 |
|---|
| 2026.02.10 | ₩166,768 | ₩175,524 | ₩166,607 | ₩168,886 | +1.27% | 891.4만 |
|---|
| 2026.02.09 | ₩161,243 | ₩167,941 | ₩158,561 | ₩167,090 | +3.63% | 681.7만 |
|---|
| 2026.02.06 | ₩151,140 | ₩166,687 | ₩150,891 | ₩165,869 | +9.75% | 1578.9만 |
|---|
| 2026.02.05 | ₩140,097 | ₩154,338 | ₩134,117 | ₩148,679 | +6.13% | 2462.5만 |
|---|
| 2026.02.04 | ₩140,795 | ₩145,065 | ₩138,113 | ₩140,660 | -0.10% | 1221.4만 |
|---|
| 2026.02.03 | ₩144,817 | ₩146,641 | ₩136,195 | ₩140,191 | -3.19% | 705.8만 |
|---|
| 2026.02.02 | ₩140,231 | ₩144,978 | ₩139,467 | ₩143,382 | +2.25% | 500.1만 |
|---|
| 2026.01.30 | ₩143,597 | ₩144,817 | ₩140,835 | ₩141,277 | -1.62% | 495.1만 |
|---|
| 2026.01.29 | ₩147,579 | ₩148,035 | ₩139,601 | ₩145,394 | -1.48% | 615.5만 |
|---|
| 2026.01.28 | ₩154,204 | ₩155,249 | ₩146,239 | ₩147,445 | -4.38% | 794.7만 |
|---|
| 2026.01.27 | ₩155,752 | ₩157,408 | ₩153,178 | ₩154,043 | -1.10% | 450.1만 |
|---|
| 2026.01.26 | ₩156,014 | ₩156,134 | ₩152,943 | ₩153,841 | -1.39% | 371.7만 |
|---|
| 2026.01.23 | ₩162,088 | ₩163,389 | ₩153,640 | ₩155,638 | -3.98% | 681.5만 |
|---|
| 2026.01.22 | ₩161,853 | ₩165,601 | ₩159,098 | ₩159,835 | -1.25% | 1416.2만 |
|---|
| 2026.01.21 | ₩148,940 | ₩157,261 | ₩148,940 | ₩152,755 | +2.56% | 1366.6만 |
|---|
| 2026.01.20 | ₩140,607 | ₩148,491 | ₩140,003 | ₩143,704 | +2.20% | 731.8만 |
|---|
| 2026.01.16 | ₩143,020 | ₩144,764 | ₩141,049 | ₩141,840 | -0.83% | 529.1만 |
|---|
| 2026.01.15 | ₩144,992 | ₩146,004 | ₩140,727 | ₩140,942 | -2.79% | 577.6만 |
|---|
| 2026.01.14 | ₩142,632 | ₩142,792 | ₩136,785 | ₩140,781 | -1.30% | 757만 |
|---|
| 2026.01.13 | ₩145,984 | ₩149,846 | ₩142,001 | ₩144,603 | -0.95% | 774.9만 |
|---|
| 2026.01.12 | ₩148,759 | ₩149,658 | ₩146,493 | ₩149,028 | +0.18% | 444.3만 |
|---|
| 2026.01.09 | ₩152,742 | ₩152,836 | ₩146,855 | ₩149,899 | -1.86% | 529.3만 |
|---|
| 2026.01.08 | ₩155,303 | ₩155,920 | ₩148,241 | ₩151,629 | -2.37% | 470.1만 |
|---|
| 2026.01.07 | ₩154,110 | ₩157,153 | ₩152,822 | ₩155,115 | +0.65% | 511.8만 |
|---|
| 2026.01.06 | ₩157,583 | ₩158,186 | ₩154,190 | ₩154,914 | -1.69% | 329만 |
|---|
| 2026.01.05 | ₩161,391 | ₩164,260 | ₩155,585 | ₩155,692 | -3.53% | 686만 |
|---|
| 2026.01.02 | ₩151,294 | ₩155,933 | ₩151,294 | ₩153,841 | +1.68% | 671.2만 |
|---|
| 2025.12.31 | ₩148,391 | ₩149,644 | ₩146,547 | ₩146,574 | -1.22% | 345.6만 |
|---|
| 2025.12.30 | ₩149,014 | ₩150,181 | ₩148,022 | ₩148,652 | -0.24% | 361.7만 |
|---|
| 2025.12.29 | ₩145,796 | ₩149,229 | ₩145,327 | ₩148,183 | +1.64% | 334.8만 |
|---|
| 2025.12.26 | ₩149,463 | ₩149,644 | ₩147,633 | ₩147,861 | -1.07% | 305.4만 |
|---|
| 2025.12.24 | ₩150,301 | ₩150,610 | ₩148,277 | ₩149,577 | -0.48% | 216.1만 |
|---|
| 2025.12.23 | ₩151,146 | ₩151,388 | ₩147,888 | ₩150,208 | -0.62% | 704.5만 |
|---|
| 2025.12.22 | ₩157,113 | ₩157,167 | ₩151,079 | ₩151,911 | -3.31% | 775.4만 |
|---|
| 2025.12.19 | ₩153,151 | ₩154,485 | ₩152,085 | ₩152,903 | -0.16% | 785.5만 |
|---|
| 2025.12.18 | ₩157,060 | ₩158,313 | ₩152,098 | ₩152,206 | -3.09% | 519.5만 |
|---|
| 2025.12.17 | ₩163,020 | ₩163,100 | ₩151,026 | ₩153,640 | -5.75% | 868.7만 |
|---|
| 2025.12.16 | ₩165,601 | ₩166,272 | ₩157,998 | ₩162,383 | -1.94% | 619.9만 |
|---|
| 2025.12.15 | ₩169,463 | ₩172,627 | ₩165,125 | ₩166,768 | -1.59% | 692.5만 |
|---|
| 2025.12.12 | ₩181,437 | ₩183,703 | ₩174,868 | ₩175,510 | -3.27% | 396.6만 |
|---|
| 2025.12.11 | ₩185,031 | ₩185,393 | ₩178,463 | ₩182,550 | -1.34% | 422.8만 |
|---|
| 2025.12.10 | ₩190,059 | ₩191,481 | ₩187,726 | ₩189,764 | -0.16% | 176.6만 |
|---|
| 2025.12.09 | ₩187,149 | ₩190,703 | ₩185,527 | ₩190,314 | +1.69% | 230.3만 |
|---|
| 2025.12.08 | ₩191,749 | ₩192,304 | ₩185,460 | ₩187,431 | -2.25% | 216.8만 |
|---|
| 2025.12.05 | ₩192,030 | ₩193,425 | ₩188,383 | ₩189,483 | -1.33% | 244.5만 |
|---|
| 2025.12.04 | ₩187,317 | ₩189,603 | ₩185,337 | ₩188,383 | +0.57% | 239만 |
|---|
| 2025.12.03 | ₩184,186 | ₩187,136 | ₩182,105 | ₩186,640 | +1.33% | 215.2만 |
|---|
| 2025.12.02 | ₩182,403 | ₩186,854 | ₩182,014 | ₩183,006 | +0.33% | 218.5만 |
|---|
| 2025.12.01 | ₩178,916 | ₩183,140 | ₩178,340 | ₩181,035 | +1.18% | 236.5만 |
|---|
| 2025.11.28 | ₩179,399 | ₩181,906 | ₩177,937 | ₩181,772 | +1.32% | 155.9만 |
|---|
| 2025.11.26 | ₩179,010 | ₩180,552 | ₩177,482 | ₩177,817 | -0.67% | 280.7만 |
|---|
| 2025.11.25 | ₩176,999 | ₩177,669 | ₩170,187 | ₩176,248 | -0.42% | 485.8만 |
|---|
| 2025.11.24 | ₩178,105 | ₩182,383 | ₩177,736 | ₩180,633 | +1.42% | 341.8만 |
|---|
| 2025.11.21 | ₩177,709 | ₩178,702 | ₩167,840 | ₩176,422 | -0.72% | 616.7만 |
|---|
| 2025.11.20 | ₩190,783 | ₩192,178 | ₩176,798 | ₩177,709 | -6.85% | 461만 |
|---|
| 2025.11.19 | ₩184,508 | ₩185,795 | ₩180,914 | ₩183,690 | -0.44% | 349.9만 |
|---|
| 2025.11.18 | ₩185,292 | ₩187,109 | ₩178,662 | ₩182,416 | -1.55% | 399.3만 |
|---|
| 2025.11.17 | ₩187,149 | ₩192,821 | ₩185,299 | ₩188,075 | +0.49% | 297.8만 |
|---|
| 2025.11.14 | ₩183,583 | ₩192,748 | ₩181,156 | ₩187,418 | +2.09% | 371.8만 |
|---|
| 2025.11.13 | ₩197,106 | ₩197,964 | ₩185,554 | ₩188,142 | -4.55% | 649.6만 |
|---|
| 2025.11.12 | ₩202,570 | ₩204,460 | ₩196,907 | ₩199,459 | -1.54% | 260.2만 |
|---|
| 2025.11.11 | ₩205,158 | ₩205,158 | ₩196,713 | ₩200,786 | -2.13% | 407.5만 |
|---|
| 2025.11.10 | ₩212,506 | ₩213,625 | ₩207,236 | ₩207,625 | -2.30% | 327.4만 |
|---|
| 2025.11.07 | ₩207,491 | ₩208,148 | ₩196,160 | ₩204,326 | -1.53% | 579.5만 |
|---|
| 2025.11.06 | ₩223,930 | ₩224,574 | ₩208,081 | ₩212,197 | -5.24% | 712.4만 |
|---|
| 2025.11.05 | ₩212,854 | ₩220,350 | ₩209,623 | ₩214,799 | +0.91% | 694.2만 |
|---|
| 2025.11.04 | ₩217,226 | ₩222,777 | ₩215,080 | ₩215,523 | -0.78% | 393.7만 |
|---|
| 2025.11.03 | ₩229,696 | ₩232,700 | ₩225,754 | ₩226,183 | -1.53% | 223만 |
|---|
| 2025.10.31 | ₩225,942 | ₩230,474 | ₩223,843 | ₩227,712 | +0.78% | 370.4만 |
|---|
| 2025.10.30 | ₩226,103 | ₩226,611 | ₩221,651 | ₩221,852 | -1.88% | 285.6만 |
|---|
| 2025.10.29 | ₩235,020 | ₩237,675 | ₩227,108 | ₩228,476 | -2.78% | 309.8만 |
|---|
| 2025.10.28 | ₩238,694 | ₩240,182 | ₩231,882 | ₩232,096 | -2.76% | 333.6만 |
|---|
| 2025.10.27 | ₩233,967 | ₩245,599 | ₩233,679 | ₩239,512 | +2.37% | 655.2만 |
|---|
| 2025.10.24 | ₩228,208 | ₩233,920 | ₩227,497 | ₩228,865 | +0.29% | 366.5만 |
|---|
| 2025.10.23 | ₩220,659 | ₩227,001 | ₩220,001 | ₩223,394 | +1.24% | 277.6만 |
|---|
| 2025.10.22 | ₩225,352 | ₩229,073 | ₩215,686 | ₩222,201 | -1.40% | 430.2만 |
|---|
| 2025.10.21 | ₩228,664 | ₩233,109 | ₩224,011 | ₩227,122 | -0.67% | 477.6만 |
|---|
| 2025.10.20 | ₩224,601 | ₩232,029 | ₩224,487 | ₩229,964 | +2.39% | 365.4만 |
|---|
| 2025.10.17 | ₩227,591 | ₩227,591 | ₩219,385 | ₩222,066 | -2.43% | 464.5만 |
|---|
| 2025.10.16 | ₩232,753 | ₩235,958 | ₩226,111 | ₩229,549 | -1.38% | 458.1만 |
|---|
| 2025.10.15 | ₩230,715 | ₩233,317 | ₩224,064 | ₩228,851 | -0.81% | 769.3만 |
|---|
| 2025.10.14 | ₩230,092 | ₩241,818 | ₩224,654 | ₩225,486 | -2.00% | 1282.1만 |
|---|
| 2025.10.13 | ₩215,623 | ₩234,658 | ₩210,521 | ₩230,554 | +6.92% | 1118.8만 |
|---|
| 2025.10.10 | ₩228,758 | ₩230,085 | ₩205,453 | ₩207,585 | -9.26% | 838.4만 |
|---|