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 | ₩375,206 | ₩377,216 | ₩355,909 | ₩356,821 | -4.90% | 425.4만 |
| 2026.10.08 | ₩384,224 | ₩384,224 | ₩362,154 | ₩368,894 | -3.99% | 619.7만 |
| 2026.10.07 | ₩390,093 | ₩402,810 | ₩389,276 | ₩394,462 | +1.12% | 342.5만 |
| 2026.10.06 | ₩412,177 | ₩413,396 | ₩403,440 | ₩405,436 | -1.64% | 339.1만 |
| 2026.10.05 | ₩412,766 | ₩416,746 | ₩401,738 | ₩405,892 | -1.67% | 290.5만 |
| 2026.10.02 | ₩411,085 | ₩426,611 | ₩406,187 | ₩412,043 | +0.23% | 590.2만 |
| 2026.10.01 | ₩394,207 | ₩398,174 | ₩385,256 | ₩391,741 | -0.63% | 327.9만 |
| 2026.09.30 | ₩393,966 | ₩396,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩388,150 |
| -1.48% |
| 416.6만 |
| 2026.09.29 | ₩389,953 | ₩403,346 | ₩384,666 | ₩393,524 | +0.92% | 602.4만 |
|---|
| 2026.09.28 | ₩409,818 | ₩411,614 | ₩374,134 | ₩379,668 | -7.36% | 910.4만 |
|---|
| 2026.09.25 | ₩426,796 | ₩436,150 | ₩415,513 | ₩415,835 | -2.57% | 699.4만 |
|---|
| 2026.09.24 | ₩427,775 | ₩436,847 | ₩406,897 | ₩410,502 | -4.04% | 956만 |
|---|
| 2026.09.23 | ₩444,592 | ₩451,560 | ₩434,917 | ₩445,637 | +0.24% | 698.2만 |
|---|
| 2026.09.22 | ₩428,016 | ₩448,451 | ₩427,044 | ₩446,495 | +4.32% | 741만 |
|---|
| 2026.09.21 | ₩394,448 | ₩434,381 | ₩392,733 | ₩432,692 | +9.70% | 1301만 |
|---|
| 2026.09.18 | ₩360,827 | ₩369,551 | ₩350,623 | ₩369,323 | +2.35% | 696.3만 |
|---|
| 2026.09.17 | ₩351,085 | ₩357,785 | ₩343,045 | ₩354,971 | +1.11% | 611.4만 |
|---|
| 2026.09.16 | ₩330,811 | ₩338,750 | ₩322,208 | ₩326,938 | -1.17% | 275.9만 |
|---|
| 2026.09.15 | ₩323,782 | ₩339,233 | ₩322,516 | ₩324,057 | +0.08% | 376.4만 |
|---|
| 2026.09.14 | ₩324,794 | ₩334,000 | ₩318,968 | ₩320,278 | -1.39% | 649.1만 |
|---|
| 2026.09.11 | ₩345,323 | ₩358,817 | ₩339,105 | ₩354,824 | +2.75% | 426.6만 |
|---|
| 2026.09.10 | ₩339,025 | ₩345,618 | ₩336,734 | ₩340,606 | +0.47% | 372.4만 |
|---|
| 2026.09.09 | ₩351,454 | ₩368,237 | ₩350,402 | ₩354,073 | +0.75% | 332만 |
|---|
| 2026.09.08 | ₩350,415 | ₩359,085 | ₩341,223 | ₩350,455 | +0.01% | 510.2만 |
|---|
| 2026.09.04 | ₩333,116 | ₩342,630 | ₩331,668 | ₩337,806 | +1.41% | 412.6만 |
|---|
| 2026.09.03 | ₩309,665 | ₩327,059 | ₩302,121 | ₩325,075 | +4.98% | 398.9만 |
|---|
| 2026.09.02 | ₩312,727 | ₩316,834 | ₩307,387 | ₩314,717 | +0.64% | 242.8만 |
|---|
| 2026.09.01 | ₩313,457 | ₩316,218 | ₩307,267 | ₩314,664 | +0.38% | 295.5만 |
|---|
| 2026.08.31 | ₩320,003 | ₩326,563 | ₩319,052 | ₩324,164 | +1.30% | 214.9만 |
|---|
| 2026.08.28 | ₩336,479 | ₩337,270 | ₩319,809 | ₩320,332 | -4.80% | 387.5만 |
|---|
| 2026.08.27 | ₩342,322 | ₩358,710 | ₩334,288 | ₩341,987 | -0.10% | 488만 |
|---|
| 2026.08.26 | ₩321,993 | ₩339,025 | ₩319,595 | ₩336,425 | +4.48% | 409.2만 |
|---|
| 2026.08.25 | ₩328,050 | ₩332,312 | ₩322,060 | ₩323,695 | -1.33% | 348.5만 |
|---|
| 2026.08.24 | ₩316,700 | ₩321,940 | ₩312,613 | ₩319,970 | +1.03% | 330.6만 |
|---|
| 2026.08.21 | ₩339,641 | ₩342,951 | ₩324,955 | ₩326,054 | -4.00% | 368.7만 |
|---|
| 2026.08.20 | ₩330,181 | ₩336,653 | ₩324,660 | ₩335,970 | +1.75% | 281.2만 |
|---|
| 2026.08.19 | ₩344,385 | ₩359,125 | ₩323,615 | ₩334,121 | -2.98% | 433.1만 |
|---|
| 2026.08.18 | ₩344,385 | ₩346,395 | ₩331,789 | ₩339,454 | -1.43% | 637만 |
|---|
| 2026.08.17 | ₩381,906 | ₩384,787 | ₩363,521 | ₩363,722 | -4.76% | 371.4만 |
|---|
| 2026.08.14 | ₩372,834 | ₩377,443 | ₩367,775 | ₩374,455 | +0.43% | 210.2만 |
|---|
| 2026.08.13 | ₩357,772 | ₩388,887 | ₩356,768 | ₩373,397 | +4.37% | 479.8만 |
|---|
| 2026.08.12 | ₩375,152 | ₩375,420 | ₩357,239 | ₩364,311 | -2.89% | 336.9만 |
|---|
| 2026.08.11 | ₩365,959 | ₩366,348 | ₩355,601 | ₩360,372 | -1.53% | 317.7만 |
|---|
| 2026.08.10 | ₩376,894 | ₩378,958 | ₩358,201 | ₩358,924 | -4.77% | 318.3만 |
|---|
| 2026.08.07 | ₩400,619 | ₩401,048 | ₩368,506 | ₩378,649 | -5.48% | 383.1만 |
|---|
| 2026.08.06 | ₩357,826 | ₩396,070 | ₩357,625 | ₩384,157 | +7.36% | 437.5만 |
|---|
| 2026.08.05 | ₩367,916 | ₩377,336 | ₩359,956 | ₩367,943 | +0.01% | 443.9만 |
|---|
| 2026.08.04 | ₩339,561 | ₩379,586 | ₩336,479 | ₩375,956 | +10.72% | 989.2만 |
|---|
| 2026.08.03 | ₩308,218 | ₩324,151 | ₩293,987 | ₩320,345 | +3.93% | 604.9만 |
|---|
| 2026.07.31 | ₩346,998 | ₩350,958 | ₩320,613 | ₩321,189 | -7.44% | 722.9만 |
|---|
| 2026.07.30 | ₩345,725 | ₩359,769 | ₩311,782 | ₩323,668 | -6.38% | 1280.6만 |
|---|
| 2026.07.29 | ₩323,615 | ₩325,953 | ₩298,235 | ₩301,357 | -6.88% | 941.9만 |
|---|
| 2026.07.28 | ₩339,012 | ₩339,842 | ₩322,114 | ₩327,957 | -3.26% | 585.2만 |
|---|
| 2026.07.27 | ₩353,068 | ₩359,393 | ₩337,162 | ₩356,888 | +1.08% | 504.7만 |
|---|
| 2026.07.24 | ₩378,917 | ₩387,252 | ₩346,301 | ₩348,419 | -8.05% | 488.5만 |
|---|
| 2026.07.23 | ₩369,135 | ₩380,566 | ₩368,197 | ₩379,279 | +2.75% | 360.3만 |
|---|
| 2026.07.22 | ₩375,849 | ₩386,515 | ₩374,537 | ₩379,762 | +1.04% | 260.2만 |
|---|
| 2026.07.21 | ₩382,536 | ₩393,966 | ₩367,835 | ₩388,244 | +1.49% | 513.6만 |
|---|
| 2026.07.20 | ₩364,485 | ₩371,722 | ₩359,206 | ₩361,283 | -0.88% | 337.4만 |
|---|
| 2026.07.17 | ₩334,824 | ₩365,665 | ₩325,786 | ₩358,040 | +6.93% | 823.9만 |
|---|
| 2026.07.16 | ₩359,849 | ₩360,010 | ₩338,502 | ₩351,099 | -2.43% | 978.8만 |
|---|
| 2026.07.15 | ₩376,666 | ₩386,596 | ₩355,373 | ₩371,199 | -1.45% | 570.9만 |
|---|
| 2026.07.14 | ₩415,453 | ₩416,076 | ₩370,194 | ₩376,773 | -9.31% | 848.4만 |
|---|
| 2026.07.13 | ₩417,322 | ₩417,322 | ₩393,296 | ₩400,653 | -3.99% | 530.1만 |
|---|
| 2026.07.10 | ₩432,424 | ₩439,903 | ₩425,966 | ₩433,349 | +0.21% | 277.1만 |
|---|
| 2026.07.09 | ₩426,548 | ₩454,856 | ₩416,947 | ₩439,352 | +3.00% | 709.7만 |
|---|
| 2026.07.08 | ₩398,703 | ₩417,235 | ₩389,209 | ₩402,328 | +0.91% | 612.9만 |
|---|
| 2026.07.07 | ₩409,952 | ₩421,972 | ₩393,952 | ₩402,582 | -1.80% | 727만 |
|---|
| 2026.07.06 | ₩434,528 | ₩453,254 | ₩430,816 | ₩431,808 | -0.63% | 527.7만 |
|---|
| 2026.07.02 | ₩451,908 | ₩480,384 | ₩415,058 | ₩422,482 | -6.51% | 755.4만 |
|---|
| 2026.07.01 | ₩457,275 | ₩464,545 | ₩444,887 | ₩452,217 | -1.11% | 506.5만 |
|---|
| 2026.06.30 | ₩468,699 | ₩485,020 | ₩458,383 | ₩475,131 | +1.37% | 626.8만 |
|---|
| 2026.06.29 | ₩450,582 | ₩463,848 | ₩406,924 | ₩460,404 | +2.18% | 838.8만 |
|---|
| 2026.06.26 | ₩449,001 | ₩455,473 | ₩437,919 | ₩447,928 | -0.24% | 771.8만 |
|---|
| 2026.06.25 | ₩508,893 | ₩509,167 | ₩454,964 | ₩465,938 | -8.44% | 838만 |
|---|
| 2026.06.24 | ₩500,270 | ₩501,918 | ₩461,128 | ₩481,174 | -3.82% | 866.4만 |
|---|
| 2026.06.23 | ₩495,807 | ₩522,340 | ₩486,293 | ₩490,970 | -0.98% | 1107.9만 |
|---|
| 2026.06.22 | ₩589,649 | ₩596,242 | ₩538,621 | ₩546,353 | -7.34% | 941.7만 |
|---|
| 2026.06.18 | ₩589,937 | ₩606,627 | ₩567,659 | ₩588,885 | -0.18% | 3422.2만 |
|---|
| 2026.06.17 | ₩552,061 | ₩596,041 | ₩536,196 | ₩561,308 | +1.67% | 1169.3만 |
|---|
| 2026.06.16 | ₩537,348 | ₩574,333 | ₩530,487 | ₩531,104 | -1.16% | 1240.2만 |
|---|
| 2026.06.15 | ₩523,278 | ₩557,681 | ₩494,802 | ₩552,825 | +5.65% | 1403.6만 |
|---|
| 2026.06.12 | ₩473,188 | ₩516,980 | ₩469,061 | ₩510,293 | +7.84% | 1649.4만 |
|---|
| 2026.06.11 | ₩421,329 | ₩461,878 | ₩415,651 | ₩458,595 | +8.84% | 884.5만 |
|---|
| 2026.06.10 | ₩421,396 | ₩445,021 | ₩407,513 | ₩411,962 | -2.24% | 804.5만 |
|---|
| 2026.06.09 | ₩485,429 | ₩485,858 | ₩399,835 | ₩435,319 | -10.32% | 1339.8만 |
|---|
| 2026.06.08 | ₩474,367 | ₩488,236 | ₩454,275 | ₩464,170 | -2.15% | 905.6만 |
|---|
| 2026.06.05 | ₩495,472 | ₩500,819 | ₩452,325 | ₩459,533 | -7.25% | 1488.5만 |
|---|
| 2026.06.04 | ₩509,757 | ₩532,591 | ₩492,484 | ₩527,217 | +3.43% | 1091.6만 |
|---|
| 2026.06.03 | ₩546,105 | ₩559,458 | ₩501,020 | ₩551,860 | +1.05% | 1193.9만 |
|---|
| 2026.06.02 | ₩537,522 | ₩573,515 | ₩519,798 | ₩539,639 | +0.39% | 1545.3만 |
|---|
| 2026.06.01 | ₩522,541 | ₩565,073 | ₩510,883 | ₩547,867 | +4.85% | 2074.2만 |
|---|
| 2026.05.29 | ₩454,602 | ₩477,650 | ₩451,587 | ₩473,416 | +4.14% | 1044.8만 |
|---|
| 2026.05.28 | ₩415,379 | ₩468,230 | ₩413,554 | ₩449,268 | +8.16% | 1438.6만 |
|---|
| 2026.05.27 | ₩429,523 | ₩433,858 | ₩403,185 | ₩405,637 | -5.56% | 935.6만 |
|---|
| 2026.05.26 | ₩423,058 | ₩435,507 | ₩402,006 | ₩430,441 | +1.75% | 1090만 |
|---|
| 2026.05.22 | ₩388,706 | ₩422,106 | ₩386,207 | ₩410,730 | +5.67% | 1396.2만 |
|---|
| 2026.05.21 | ₩357,645 | ₩400,264 | ₩356,445 | ₩399,634 | +11.74% | 2179.7만 |
|---|
| 2026.05.20 | ₩303,568 | ₩347,655 | ₩302,958 | ₩344,023 | +13.33% | 1829.8만 |
|---|
| 2026.05.19 | ₩281,069 | ₩304,118 | ₩276,553 | ₩299,025 | +6.39% | 1122.6만 |
|---|
| 2026.05.18 | ₩281,150 | ₩288,774 | ₩272,031 | ₩288,265 | +2.53% | 861.5만 |
|---|
| 2026.05.15 | ₩287,823 | ₩290,382 | ₩279,394 | ₩280,279 | -2.62% | 1019.1만 |
|---|
| 2026.05.14 | ₩291,910 | ₩306,436 | ₩285,732 | ₩306,195 | +4.89% | 845.7만 |
|---|
| 2026.05.13 | ₩284,084 | ₩298,114 | ₩278,550 | ₩296,426 | +4.34% | 870만 |
|---|
| 2026.05.12 | ₩274,396 | ₩290,112 | ₩269,197 | ₩278,617 | +1.54% | 784만 |
|---|
| 2026.05.11 | ₩276,761 | ₩288,774 | ₩276,149 | ₩284,955 | +2.96% | 1055만 |
|---|
| 2026.05.08 | ₩290,731 | ₩297,484 | ₩282,744 | ₩285,786 | -1.70% | 1161만 |
|---|
| 2026.05.07 | ₩298,014 | ₩311,193 | ₩281,712 | ₩285,840 | -4.09% | 2238.3만 |
|---|
| 2026.05.06 | ₩310,885 | ₩320,935 | ₩294,938 | ₩317,987 | +2.28% | 2627.3만 |
|---|
| 2026.05.05 | ₩281,532 | ₩287,287 | ₩273,800 | ₩279,850 | -0.60% | 796.9만 |
|---|
| 2026.05.04 | ₩284,754 | ₩288,707 | ₩265,793 | ₩272,372 | -4.35% | 672.5만 |
|---|
| 2026.05.01 | ₩278,925 | ₩289,917 | ₩277,599 | ₩282,985 | +1.46% | 497만 |
|---|
| 2026.04.30 | ₩273,364 | ₩288,372 | ₩268,058 | ₩281,833 | +3.10% | 773.1만 |
|---|
| 2026.04.29 | ₩271,488 | ₩272,694 | ₩259,843 | ₩270,269 | -0.45% | 621.6만 |
|---|
| 2026.04.28 | ₩264,413 | ₩274,261 | ₩261,304 | ₩266,195 | +0.67% | 1336.8만 |
|---|
| 2026.04.27 | ₩300,821 | ₩304,587 | ₩281,404 | ₩289,284 | -3.84% | 1392.3만 |
|---|
| 2026.04.24 | ₩297,431 | ₩318,496 | ₩292,627 | ₩314,650 | +5.79% | 2048.2만 |
|---|
| 2026.04.23 | ₩260,527 | ₩282,476 | ₩257,525 | ₩274,181 | +5.24% | 1685.4만 |
|---|
| 2026.04.22 | ₩241,204 | ₩263,528 | ₩239,160 | ₩263,408 | +9.21% | 1393.2만 |
|---|
| 2026.04.21 | ₩234,999 | ₩240,400 | ₩232,225 | ₩235,160 | +0.07% | 648만 |
|---|
| 2026.04.20 | ₩224,339 | ₩234,926 | ₩219,897 | ₩234,638 | +4.59% | 856.4만 |
|---|
| 2026.04.17 | ₩224,239 | ₩225,592 | ₩218,059 | ₩223,422 | -0.36% | 509.3만 |
|---|
| 2026.04.16 | ₩214,390 | ₩222,564 | ₩210,182 | ₩217,525 | +1.46% | 574.8만 |
|---|
| 2026.04.15 | ₩216,038 | ₩216,735 | ₩209,325 | ₩213,519 | -1.17% | 365만 |
|---|
| 2026.04.14 | ₩215,783 | ₩219,093 | ₩211,187 | ₩216,038 | +0.12% | 629.4만 |
|---|
| 2026.04.13 | ₩198,028 | ₩211,415 | ₩197,653 | ₩211,160 | +6.63% | 490만 |
|---|
| 2026.04.10 | ₩204,232 | ₩213,452 | ₩198,269 | ₩199,569 | -2.28% | 743.2만 |
|---|
| 2026.04.09 | ₩198,631 | ₩201,539 | ₩194,665 | ₩200,728 | +1.06% | 532.6만 |
|---|
| 2026.04.08 | ₩203,897 | ₩205,586 | ₩194,303 | ₩199,542 | -2.14% | 648만 |
|---|
| 2026.04.07 | ₩192,715 | ₩194,973 | ₩184,360 | ₩192,775 | +0.03% | 707.1만 |
|---|
| 2026.04.06 | ₩203,924 | ₩205,934 | ₩195,777 | ₩199,355 | -2.24% | 413.8만 |
|---|
| 2026.04.02 | ₩200,695 | ₩203,777 | ₩195,402 | ₩199,810 | -0.44% | 818.3만 |
|---|
| 2026.04.01 | ₩206,886 | ₩212,219 | ₩204,085 | ₩207,797 | +0.44% | 830.6만 |
|---|
| 2026.03.31 | ₩187,469 | ₩203,134 | ₩187,469 | ₩202,718 | +8.13% | 1020.4만 |
|---|
| 2026.03.30 | ₩193,097 | ₩195,308 | ₩182,243 | ₩183,529 | -4.95% | 803.4만 |
|---|
| 2026.03.27 | ₩203,053 | ₩204,688 | ₩190,564 | ₩193,137 | -4.88% | 1026.9만 |
|---|
| 2026.03.26 | ₩210,852 | ₩219,133 | ₩206,832 | ₩207,435 | -1.62% | 1567.2만 |
|---|
| 2026.03.25 | ₩198,665 | ₩223,368 | ₩198,658 | ₩210,477 | +5.95% | 2958만 |
|---|
| 2026.03.24 | ₩182,243 | ₩188,380 | ₩178,236 | ₩180,849 | -0.76% | 1092.5만 |
|---|
| 2026.03.23 | ₩178,799 | ₩186,055 | ₩178,383 | ₩183,435 | +2.59% | 796만 |
|---|
| 2026.03.20 | ₩183,449 | ₩187,536 | ₩176,109 | ₩177,352 | -3.32% | 1245.1만 |
|---|
| 2026.03.19 | ₩167,503 | ₩175,174 | ₩166,832 | ₩173,961 | +3.86% | 349.8만 |
|---|
| 2026.03.18 | ₩171,268 | ₩175,382 | ₩170,457 | ₩172,005 | +0.43% | 420.7만 |
|---|
| 2026.03.17 | ₩167,730 | ₩172,595 | ₩167,235 | ₩170,598 | +1.71% | 589.1만 |
|---|
| 2026.03.16 | ₩160,132 | ₩165,411 | ₩158,625 | ₩163,080 | +1.84% | 440.7만 |
|---|
| 2026.03.13 | ₩155,174 | ₩158,203 | ₩154,169 | ₩155,107 | -0.04% | 246.3만 |
|---|
| 2026.03.12 | ₩158,424 | ₩159,797 | ₩153,372 | ₩154,263 | -2.63% | 345.1만 |
|---|
| 2026.03.11 | ₩161,915 | ₩165,090 | ₩159,905 | ₩160,936 | -0.60% | 244.8만 |
|---|
| 2026.03.10 | ₩156,782 | ₩165,633 | ₩156,769 | ₩161,539 | +3.03% | 366만 |
|---|
| 2026.03.09 | ₩150,819 | ₩158,310 | ₩149,091 | ₩157,627 | +4.51% | 399.1만 |
|---|
| 2026.03.06 | ₩158,290 | ₩159,824 | ₩152,106 | ₩153,271 | -3.17% | 433.1만 |
|---|
| 2026.03.05 | ₩164,621 | ₩166,631 | ₩159,154 | ₩161,633 | -1.82% | 343.8만 |
|---|
| 2026.03.04 | ₩164,420 | ₩170,719 | ₩163,134 | ₩166,310 | +1.15% | 298.5만 |
|---|
| 2026.03.03 | ₩159,831 | ₩163,683 | ₩155,965 | ₩163,107 | +2.05% | 530.4만 |
|---|
| 2026.03.02 | ₩165,251 | ₩168,628 | ₩163,000 | ₩166,658 | +0.85% | 383.2만 |
|---|
| 2026.02.27 | ₩169,037 | ₩172,715 | ₩168,856 | ₩170,786 | +1.03% | 311.3만 |
|---|
| 2026.02.26 | ₩176,802 | ₩179,898 | ₩169,727 | ₩173,211 | -2.03% | 413.6만 |
|---|
| 2026.02.25 | ₩171,992 | ₩178,598 | ₩171,992 | ₩176,534 | +2.64% | 432.3만 |
|---|
| 2026.02.24 | ₩166,966 | ₩176,065 | ₩166,162 | ₩171,710 | +2.84% | 427.3만 |
|---|
| 2026.02.23 | ₩165,767 | ₩169,794 | ₩163,362 | ₩165,868 | +0.06% | 339.4만 |
|---|
| 2026.02.20 | ₩167,791 | ₩174,203 | ₩167,449 | ₩168,280 | +0.29% | 405.6만 |
|---|
| 2026.02.19 | ₩168,655 | ₩170,169 | ₩164,353 | ₩170,089 | +0.85% | 310.9만 |
|---|
| 2026.02.18 | ₩172,327 | ₩174,739 | ₩168,843 | ₩170,504 | -1.06% | 427.6만 |
|---|
| 2026.02.17 | ₩166,832 | ₩170,183 | ₩161,580 | ₩170,035 | +1.92% | 426.9만 |
|---|
| 2026.02.13 | ₩160,963 | ₩170,745 | ₩160,400 | ₩167,878 | +4.30% | 441.8만 |
|---|
| 2026.02.12 | ₩167,878 | ₩171,844 | ₩161,901 | ₩163,737 | -2.47% | 598.2만 |
|---|
| 2026.02.11 | ₩170,866 | ₩173,586 | ₩167,717 | ₩167,878 | -1.75% | 414.5만 |
|---|
| 2026.02.10 | ₩166,658 | ₩175,409 | ₩166,497 | ₩168,776 | +1.27% | 891.4만 |
|---|
| 2026.02.09 | ₩161,137 | ₩167,831 | ₩158,457 | ₩166,980 | +3.63% | 681.7만 |
|---|
| 2026.02.06 | ₩151,040 | ₩166,578 | ₩150,792 | ₩165,760 | +9.75% | 1578.9만 |
|---|
| 2026.02.05 | ₩140,005 | ₩154,236 | ₩134,029 | ₩148,581 | +6.13% | 2462.5만 |
|---|
| 2026.02.04 | ₩140,702 | ₩144,970 | ₩138,022 | ₩140,568 | -0.10% | 1221.4만 |
|---|
| 2026.02.03 | ₩144,722 | ₩146,545 | ₩136,106 | ₩140,099 | -3.19% | 705.8만 |
|---|
| 2026.02.02 | ₩140,139 | ₩144,883 | ₩139,375 | ₩143,288 | +2.25% | 500.1만 |
|---|
| 2026.01.30 | ₩143,503 | ₩144,722 | ₩140,742 | ₩141,185 | -1.62% | 495.1만 |
|---|
| 2026.01.29 | ₩147,483 | ₩147,938 | ₩139,509 | ₩145,298 | -1.48% | 615.5만 |
|---|
| 2026.01.28 | ₩154,102 | ₩155,148 | ₩146,143 | ₩147,349 | -4.38% | 794.7만 |
|---|
| 2026.01.27 | ₩155,650 | ₩157,305 | ₩153,077 | ₩153,941 | -1.10% | 450.1만 |
|---|
| 2026.01.26 | ₩155,911 | ₩156,032 | ₩152,843 | ₩153,740 | -1.39% | 371.7만 |
|---|
| 2026.01.23 | ₩161,982 | ₩163,281 | ₩153,539 | ₩155,536 | -3.98% | 681.5만 |
|---|
| 2026.01.22 | ₩161,747 | ₩165,492 | ₩158,993 | ₩159,730 | -1.25% | 1416.2만 |
|---|
| 2026.01.21 | ₩148,843 | ₩157,158 | ₩148,843 | ₩152,655 | +2.56% | 1366.6만 |
|---|
| 2026.01.20 | ₩140,514 | ₩148,394 | ₩139,911 | ₩143,610 | +2.20% | 731.8만 |
|---|
| 2026.01.16 | ₩142,927 | ₩144,669 | ₩140,957 | ₩141,747 | -0.83% | 529.1만 |
|---|
| 2026.01.15 | ₩144,896 | ₩145,908 | ₩140,635 | ₩140,850 | -2.79% | 577.6만 |
|---|
| 2026.01.14 | ₩142,538 | ₩142,699 | ₩136,695 | ₩140,689 | -1.30% | 757만 |
|---|
| 2026.01.13 | ₩145,888 | ₩149,747 | ₩141,908 | ₩144,508 | -0.95% | 774.9만 |
|---|
| 2026.01.12 | ₩148,662 | ₩149,560 | ₩146,397 | ₩148,930 | +0.18% | 444.3만 |
|---|
| 2026.01.09 | ₩152,642 | ₩152,735 | ₩146,759 | ₩149,801 | -1.86% | 529.3만 |
|---|
| 2026.01.08 | ₩155,201 | ₩155,818 | ₩148,143 | ₩151,529 | -2.37% | 470.1만 |
|---|
| 2026.01.07 | ₩154,008 | ₩157,050 | ₩152,722 | ₩155,014 | +0.65% | 511.8만 |
|---|
| 2026.01.06 | ₩157,479 | ₩158,082 | ₩154,089 | ₩154,813 | -1.69% | 329만 |
|---|
| 2026.01.05 | ₩161,285 | ₩164,152 | ₩155,483 | ₩155,590 | -3.53% | 686만 |
|---|
| 2026.01.02 | ₩151,194 | ₩155,831 | ₩151,194 | ₩153,740 | +1.68% | 671.2만 |
|---|
| 2025.12.31 | ₩148,293 | ₩149,546 | ₩146,451 | ₩146,478 | -1.22% | 345.6만 |
|---|
| 2025.12.30 | ₩148,916 | ₩150,082 | ₩147,925 | ₩148,555 | -0.24% | 361.7만 |
|---|
| 2025.12.29 | ₩145,700 | ₩149,131 | ₩145,231 | ₩148,086 | +1.64% | 334.8만 |
|---|
| 2025.12.26 | ₩149,365 | ₩149,546 | ₩147,536 | ₩147,764 | -1.07% | 305.4만 |
|---|
| 2025.12.24 | ₩150,203 | ₩150,511 | ₩148,179 | ₩149,479 | -0.48% | 216.1만 |
|---|
| 2025.12.23 | ₩151,047 | ₩151,288 | ₩147,791 | ₩150,109 | -0.62% | 704.5만 |
|---|
| 2025.12.22 | ₩157,010 | ₩157,064 | ₩150,980 | ₩151,811 | -3.31% | 775.4만 |
|---|
| 2025.12.19 | ₩153,050 | ₩154,384 | ₩151,985 | ₩152,802 | -0.16% | 785.5만 |
|---|
| 2025.12.18 | ₩156,957 | ₩158,209 | ₩151,998 | ₩152,106 | -3.09% | 519.5만 |
|---|
| 2025.12.17 | ₩162,913 | ₩162,993 | ₩150,926 | ₩153,539 | -5.75% | 868.7만 |
|---|
| 2025.12.16 | ₩165,492 | ₩166,162 | ₩157,895 | ₩162,276 | -1.94% | 619.9만 |
|---|
| 2025.12.15 | ₩169,352 | ₩172,514 | ₩165,017 | ₩166,658 | -1.59% | 692.5만 |
|---|
| 2025.12.12 | ₩181,318 | ₩183,583 | ₩174,753 | ₩175,395 | -3.27% | 396.6만 |
|---|
| 2025.12.11 | ₩184,909 | ₩185,271 | ₩178,346 | ₩182,430 | -1.34% | 422.8만 |
|---|
| 2025.12.10 | ₩189,934 | ₩191,355 | ₩187,603 | ₩189,640 | -0.16% | 176.6만 |
|---|
| 2025.12.09 | ₩187,027 | ₩190,578 | ₩185,405 | ₩190,189 | +1.69% | 230.3만 |
|---|
| 2025.12.08 | ₩191,623 | ₩192,178 | ₩185,338 | ₩187,308 | -2.25% | 216.8만 |
|---|
| 2025.12.05 | ₩191,904 | ₩193,298 | ₩188,259 | ₩189,358 | -1.33% | 244.5만 |
|---|
| 2025.12.04 | ₩187,194 | ₩189,479 | ₩185,215 | ₩188,259 | +0.57% | 239만 |
|---|
| 2025.12.03 | ₩184,065 | ₩187,013 | ₩181,985 | ₩186,517 | +1.33% | 215.2만 |
|---|
| 2025.12.02 | ₩182,283 | ₩186,732 | ₩181,894 | ₩182,886 | +0.33% | 218.5만 |
|---|
| 2025.12.01 | ₩178,799 | ₩183,020 | ₩178,223 | ₩180,916 | +1.18% | 236.5만 |
|---|
| 2025.11.28 | ₩179,281 | ₩181,787 | ₩177,821 | ₩181,653 | +1.32% | 155.9만 |
|---|
| 2025.11.26 | ₩178,893 | ₩180,434 | ₩177,365 | ₩177,700 | -0.67% | 280.7만 |
|---|
| 2025.11.25 | ₩176,883 | ₩177,553 | ₩170,075 | ₩176,132 | -0.42% | 485.8만 |
|---|
| 2025.11.24 | ₩177,988 | ₩182,263 | ₩177,620 | ₩180,514 | +1.42% | 341.8만 |
|---|
| 2025.11.21 | ₩177,593 | ₩178,584 | ₩167,730 | ₩176,306 | -0.72% | 616.7만 |
|---|
| 2025.11.20 | ₩190,658 | ₩192,052 | ₩176,682 | ₩177,593 | -6.85% | 461만 |
|---|
| 2025.11.19 | ₩184,387 | ₩185,673 | ₩180,795 | ₩183,569 | -0.44% | 349.9만 |
|---|
| 2025.11.18 | ₩185,171 | ₩186,986 | ₩178,544 | ₩182,296 | -1.55% | 399.3만 |
|---|
| 2025.11.17 | ₩187,027 | ₩192,695 | ₩185,177 | ₩187,951 | +0.49% | 297.8만 |
|---|
| 2025.11.14 | ₩183,462 | ₩192,621 | ₩181,037 | ₩187,295 | +2.09% | 371.8만 |
|---|
| 2025.11.13 | ₩196,976 | ₩197,834 | ₩185,432 | ₩188,018 | -4.55% | 649.6만 |
|---|
| 2025.11.12 | ₩202,437 | ₩204,326 | ₩196,778 | ₩199,328 | -1.54% | 260.2만 |
|---|
| 2025.11.11 | ₩205,023 | ₩205,023 | ₩196,584 | ₩200,655 | -2.13% | 407.5만 |
|---|
| 2025.11.10 | ₩212,366 | ₩213,485 | ₩207,100 | ₩207,489 | -2.30% | 327.4만 |
|---|
| 2025.11.07 | ₩207,355 | ₩208,011 | ₩196,032 | ₩204,192 | -1.53% | 579.5만 |
|---|
| 2025.11.06 | ₩223,783 | ₩224,427 | ₩207,944 | ₩212,058 | -5.24% | 712.4만 |
|---|
| 2025.11.05 | ₩212,715 | ₩220,205 | ₩209,485 | ₩214,658 | +0.91% | 694.2만 |
|---|
| 2025.11.04 | ₩217,083 | ₩222,631 | ₩214,939 | ₩215,381 | -0.78% | 393.7만 |
|---|
| 2025.11.03 | ₩229,545 | ₩232,547 | ₩225,606 | ₩226,035 | -1.53% | 223만 |
|---|
| 2025.10.31 | ₩225,793 | ₩230,323 | ₩223,696 | ₩227,562 | +0.78% | 370.4만 |
|---|
| 2025.10.30 | ₩225,954 | ₩226,462 | ₩221,505 | ₩221,706 | -1.88% | 285.6만 |
|---|
| 2025.10.29 | ₩234,865 | ₩237,519 | ₩226,959 | ₩228,326 | -2.78% | 309.8만 |
|---|
| 2025.10.28 | ₩238,537 | ₩240,024 | ₩231,730 | ₩231,944 | -2.76% | 333.6만 |
|---|
| 2025.10.27 | ₩233,813 | ₩245,438 | ₩233,525 | ₩239,354 | +2.37% | 655.2만 |
|---|
| 2025.10.24 | ₩228,058 | ₩233,766 | ₩227,348 | ₩228,715 | +0.29% | 366.5만 |
|---|
| 2025.10.23 | ₩220,514 | ₩226,852 | ₩219,857 | ₩223,247 | +1.24% | 277.6만 |
|---|
| 2025.10.22 | ₩225,204 | ₩228,922 | ₩215,545 | ₩222,055 | -1.40% | 430.2만 |
|---|
| 2025.10.21 | ₩228,514 | ₩232,956 | ₩223,864 | ₩226,973 | -0.67% | 477.6만 |
|---|
| 2025.10.20 | ₩224,453 | ₩231,877 | ₩224,339 | ₩229,813 | +2.39% | 365.4만 |
|---|
| 2025.10.17 | ₩227,442 | ₩227,442 | ₩219,241 | ₩221,921 | -2.43% | 464.5만 |
|---|
| 2025.10.16 | ₩232,601 | ₩235,803 | ₩225,962 | ₩229,398 | -1.38% | 458.1만 |
|---|
| 2025.10.15 | ₩230,564 | ₩233,163 | ₩223,917 | ₩228,701 | -0.81% | 769.3만 |
|---|
| 2025.10.14 | ₩229,941 | ₩241,659 | ₩224,507 | ₩225,338 | -2.00% | 1282.1만 |
|---|
| 2025.10.13 | ₩215,482 | ₩234,504 | ₩210,383 | ₩230,403 | +6.92% | 1118.8만 |
|---|
| 2025.10.10 | ₩228,607 | ₩229,934 | ₩205,318 | ₩207,448 | -9.26% | 838.4만 |
|---|