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 | ₩375,640 | ₩377,652 | ₩356,321 | ₩357,233 | -4.90% | 425.4만 |
| 2026.10.08 | ₩384,668 | ₩384,668 | ₩362,573 | ₩369,321 | -3.99% | 619.7만 |
| 2026.10.07 | ₩390,544 | ₩403,276 | ₩389,726 | ₩394,918 | +1.12% | 342.5만 |
| 2026.10.06 | ₩412,654 | ₩413,874 | ₩403,906 | ₩405,905 | -1.64% | 339.1만 |
| 2026.10.05 | ₩413,244 | ₩417,228 | ₩402,203 | ₩406,362 | -1.67% | 290.5만 |
| 2026.10.02 | ₩411,560 | ₩427,105 | ₩406,657 | ₩412,519 | +0.23% | 590.2만 |
| 2026.10.01 | ₩394,663 | ₩398,634 | ₩385,701 | ₩392,195 | -0.63% | 327.9만 |
| 2026.09.30 | ₩394,422 | ₩397,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩388,599 |
| -1.48% |
| 416.6만 |
| 2026.09.29 | ₩390,404 | ₩403,813 | ₩385,111 | ₩393,979 | +0.92% | 602.4만 |
|---|
| 2026.09.28 | ₩410,292 | ₩412,090 | ₩374,566 | ₩380,107 | -7.36% | 910.4만 |
|---|
| 2026.09.25 | ₩427,290 | ₩436,654 | ₩415,994 | ₩416,316 | -2.57% | 699.4만 |
|---|
| 2026.09.24 | ₩428,269 | ₩437,352 | ₩407,368 | ₩410,977 | -4.04% | 956만 |
|---|
| 2026.09.23 | ₩445,106 | ₩452,082 | ₩435,420 | ₩446,153 | +0.24% | 698.2만 |
|---|
| 2026.09.22 | ₩428,511 | ₩448,970 | ₩427,538 | ₩447,011 | +4.32% | 741만 |
|---|
| 2026.09.21 | ₩394,905 | ₩434,883 | ₩393,187 | ₩433,193 | +9.70% | 1301만 |
|---|
| 2026.09.18 | ₩361,245 | ₩369,978 | ₩351,028 | ₩369,750 | +2.35% | 696.3만 |
|---|
| 2026.09.17 | ₩351,491 | ₩358,199 | ₩343,442 | ₩355,382 | +1.11% | 611.4만 |
|---|
| 2026.09.16 | ₩331,193 | ₩339,142 | ₩322,581 | ₩327,316 | -1.17% | 275.9만 |
|---|
| 2026.09.15 | ₩324,157 | ₩339,625 | ₩322,889 | ₩324,432 | +0.08% | 376.4만 |
|---|
| 2026.09.14 | ₩325,170 | ₩334,386 | ₩319,337 | ₩320,649 | -1.39% | 649.1만 |
|---|
| 2026.09.11 | ₩345,723 | ₩359,232 | ₩339,498 | ₩355,234 | +2.75% | 426.6만 |
|---|
| 2026.09.10 | ₩339,417 | ₩346,018 | ₩337,123 | ₩341,000 | +0.47% | 372.4만 |
|---|
| 2026.09.09 | ₩351,860 | ₩368,663 | ₩350,807 | ₩354,483 | +0.75% | 332만 |
|---|
| 2026.09.08 | ₩350,821 | ₩359,501 | ₩341,617 | ₩350,861 | +0.01% | 510.2만 |
|---|
| 2026.09.04 | ₩333,501 | ₩343,026 | ₩332,052 | ₩338,196 | +1.41% | 412.6만 |
|---|
| 2026.09.03 | ₩310,023 | ₩327,437 | ₩302,470 | ₩325,451 | +4.98% | 398.9만 |
|---|
| 2026.09.02 | ₩313,089 | ₩317,201 | ₩307,743 | ₩315,081 | +0.64% | 242.8만 |
|---|
| 2026.09.01 | ₩313,820 | ₩316,584 | ₩307,622 | ₩315,027 | +0.38% | 295.5만 |
|---|
| 2026.08.31 | ₩320,374 | ₩326,941 | ₩319,421 | ₩324,539 | +1.30% | 214.9만 |
|---|
| 2026.08.28 | ₩336,868 | ₩337,660 | ₩320,179 | ₩320,702 | -4.80% | 387.5만 |
|---|
| 2026.08.27 | ₩342,717 | ₩359,125 | ₩334,675 | ₩342,382 | -0.10% | 488만 |
|---|
| 2026.08.26 | ₩322,366 | ₩339,417 | ₩319,964 | ₩336,815 | +4.48% | 409.2만 |
|---|
| 2026.08.25 | ₩328,430 | ₩332,696 | ₩322,433 | ₩324,070 | -1.33% | 348.5만 |
|---|
| 2026.08.24 | ₩317,067 | ₩322,312 | ₩312,975 | ₩320,340 | +1.03% | 330.6만 |
|---|
| 2026.08.21 | ₩340,034 | ₩343,348 | ₩325,331 | ₩326,431 | -4.00% | 368.7만 |
|---|
| 2026.08.20 | ₩330,563 | ₩337,043 | ₩325,036 | ₩336,358 | +1.75% | 281.2만 |
|---|
| 2026.08.19 | ₩344,783 | ₩359,541 | ₩323,989 | ₩334,507 | -2.98% | 433.1만 |
|---|
| 2026.08.18 | ₩344,783 | ₩346,796 | ₩332,173 | ₩339,847 | -1.43% | 637만 |
|---|
| 2026.08.17 | ₩382,347 | ₩385,232 | ₩363,941 | ₩364,142 | -4.76% | 371.4만 |
|---|
| 2026.08.14 | ₩373,265 | ₩377,880 | ₩368,201 | ₩374,888 | +0.43% | 210.2만 |
|---|
| 2026.08.13 | ₩358,186 | ₩389,337 | ₩357,181 | ₩373,828 | +4.37% | 479.8만 |
|---|
| 2026.08.12 | ₩375,586 | ₩375,854 | ₩357,652 | ₩364,733 | -2.89% | 336.9만 |
|---|
| 2026.08.11 | ₩366,383 | ₩366,772 | ₩356,012 | ₩360,788 | -1.53% | 317.7만 |
|---|
| 2026.08.10 | ₩377,330 | ₩379,396 | ₩358,615 | ₩359,340 | -4.77% | 318.3만 |
|---|
| 2026.08.07 | ₩401,082 | ₩401,512 | ₩368,932 | ₩379,087 | -5.48% | 383.1만 |
|---|
| 2026.08.06 | ₩358,239 | ₩396,528 | ₩358,038 | ₩384,601 | +7.36% | 437.5만 |
|---|
| 2026.08.05 | ₩368,341 | ₩377,773 | ₩360,373 | ₩368,368 | +0.01% | 443.9만 |
|---|
| 2026.08.04 | ₩339,954 | ₩380,025 | ₩336,868 | ₩376,391 | +10.72% | 989.2만 |
|---|
| 2026.08.03 | ₩308,575 | ₩324,526 | ₩294,327 | ₩320,716 | +3.93% | 604.9만 |
|---|
| 2026.07.31 | ₩347,400 | ₩351,364 | ₩320,984 | ₩321,561 | -7.44% | 722.9만 |
|---|
| 2026.07.30 | ₩346,125 | ₩360,185 | ₩312,143 | ₩324,043 | -6.38% | 1280.6만 |
|---|
| 2026.07.29 | ₩323,989 | ₩326,330 | ₩298,580 | ₩301,706 | -6.88% | 941.9만 |
|---|
| 2026.07.28 | ₩339,404 | ₩340,236 | ₩322,487 | ₩328,336 | -3.26% | 585.2만 |
|---|
| 2026.07.27 | ₩353,477 | ₩359,809 | ₩337,552 | ₩357,300 | +1.08% | 504.7만 |
|---|
| 2026.07.24 | ₩379,356 | ₩387,700 | ₩346,702 | ₩348,822 | -8.05% | 488.5만 |
|---|
| 2026.07.23 | ₩369,562 | ₩381,006 | ₩368,623 | ₩379,718 | +2.75% | 360.3만 |
|---|
| 2026.07.22 | ₩376,284 | ₩386,962 | ₩374,970 | ₩380,201 | +1.04% | 260.2만 |
|---|
| 2026.07.21 | ₩382,978 | ₩394,422 | ₩368,261 | ₩388,693 | +1.49% | 513.6만 |
|---|
| 2026.07.20 | ₩364,907 | ₩372,152 | ₩359,621 | ₩361,701 | -0.88% | 337.4만 |
|---|
| 2026.07.17 | ₩335,211 | ₩366,088 | ₩326,162 | ₩358,454 | +6.93% | 823.9만 |
|---|
| 2026.07.16 | ₩360,265 | ₩360,426 | ₩338,894 | ₩351,505 | -2.43% | 978.8만 |
|---|
| 2026.07.15 | ₩377,102 | ₩387,043 | ₩355,784 | ₩371,628 | -1.45% | 570.9만 |
|---|
| 2026.07.14 | ₩415,934 | ₩416,557 | ₩370,622 | ₩377,209 | -9.31% | 848.4만 |
|---|
| 2026.07.13 | ₩417,805 | ₩417,805 | ₩393,751 | ₩401,116 | -3.99% | 530.1만 |
|---|
| 2026.07.10 | ₩432,925 | ₩440,412 | ₩426,458 | ₩433,850 | +0.21% | 277.1만 |
|---|
| 2026.07.09 | ₩427,042 | ₩455,383 | ₩417,429 | ₩439,861 | +3.00% | 709.7만 |
|---|
| 2026.07.08 | ₩399,164 | ₩417,718 | ₩389,659 | ₩402,793 | +0.91% | 612.9만 |
|---|
| 2026.07.07 | ₩410,427 | ₩422,460 | ₩394,408 | ₩403,048 | -1.80% | 727만 |
|---|
| 2026.07.06 | ₩435,031 | ₩453,778 | ₩431,315 | ₩432,308 | -0.63% | 527.7만 |
|---|
| 2026.07.02 | ₩452,431 | ₩480,939 | ₩415,538 | ₩422,970 | -6.51% | 755.4만 |
|---|
| 2026.07.01 | ₩457,804 | ₩465,082 | ₩445,401 | ₩452,740 | -1.11% | 506.5만 |
|---|
| 2026.06.30 | ₩469,241 | ₩485,581 | ₩458,914 | ₩475,680 | +1.37% | 626.8만 |
|---|
| 2026.06.29 | ₩451,103 | ₩464,384 | ₩407,395 | ₩460,937 | +2.18% | 838.8만 |
|---|
| 2026.06.26 | ₩449,520 | ₩456,000 | ₩438,425 | ₩448,447 | -0.24% | 771.8만 |
|---|
| 2026.06.25 | ₩509,481 | ₩509,756 | ₩455,490 | ₩466,477 | -8.44% | 838만 |
|---|
| 2026.06.24 | ₩500,848 | ₩502,498 | ₩461,661 | ₩481,731 | -3.82% | 866.4만 |
|---|
| 2026.06.23 | ₩496,381 | ₩522,944 | ₩486,856 | ₩491,538 | -0.98% | 1107.9만 |
|---|
| 2026.06.22 | ₩590,331 | ₩596,932 | ₩539,244 | ₩546,985 | -7.34% | 941.7만 |
|---|
| 2026.06.18 | ₩590,619 | ₩607,329 | ₩568,316 | ₩589,566 | -0.18% | 3422.2만 |
|---|
| 2026.06.17 | ₩552,700 | ₩596,730 | ₩536,816 | ₩561,957 | +1.67% | 1169.3만 |
|---|
| 2026.06.16 | ₩537,970 | ₩574,997 | ₩531,101 | ₩531,718 | -1.16% | 1240.2만 |
|---|
| 2026.06.15 | ₩523,883 | ₩558,327 | ₩495,375 | ₩553,465 | +5.65% | 1403.6만 |
|---|
| 2026.06.12 | ₩473,735 | ₩517,578 | ₩469,603 | ₩510,883 | +7.84% | 1649.4만 |
|---|
| 2026.06.11 | ₩421,816 | ₩462,412 | ₩416,132 | ₩459,126 | +8.84% | 884.5만 |
|---|
| 2026.06.10 | ₩421,884 | ₩445,535 | ₩407,985 | ₩412,439 | -2.24% | 804.5만 |
|---|
| 2026.06.09 | ₩485,990 | ₩486,420 | ₩400,298 | ₩435,822 | -10.32% | 1339.8만 |
|---|
| 2026.06.08 | ₩474,916 | ₩488,801 | ₩454,800 | ₩464,706 | -2.15% | 905.6만 |
|---|
| 2026.06.05 | ₩496,046 | ₩501,398 | ₩452,848 | ₩460,065 | -7.25% | 1488.5만 |
|---|
| 2026.06.04 | ₩510,347 | ₩533,207 | ₩493,054 | ₩527,827 | +3.43% | 1091.6만 |
|---|
| 2026.06.03 | ₩546,737 | ₩560,105 | ₩501,600 | ₩552,499 | +1.05% | 1193.9만 |
|---|
| 2026.06.02 | ₩538,144 | ₩574,179 | ₩520,399 | ₩540,264 | +0.39% | 1545.3만 |
|---|
| 2026.06.01 | ₩523,145 | ₩565,727 | ₩511,474 | ₩548,501 | +4.85% | 2074.2만 |
|---|
| 2026.05.29 | ₩455,128 | ₩478,203 | ₩452,109 | ₩473,963 | +4.14% | 1044.8만 |
|---|
| 2026.05.28 | ₩415,860 | ₩468,771 | ₩414,033 | ₩449,788 | +8.16% | 1438.6만 |
|---|
| 2026.05.27 | ₩430,020 | ₩434,360 | ₩403,652 | ₩406,107 | -5.56% | 935.6만 |
|---|
| 2026.05.26 | ₩423,547 | ₩436,010 | ₩402,471 | ₩430,939 | +1.75% | 1090만 |
|---|
| 2026.05.22 | ₩389,156 | ₩422,595 | ₩386,654 | ₩411,205 | +5.67% | 1396.2만 |
|---|
| 2026.05.21 | ₩358,058 | ₩400,727 | ₩356,858 | ₩400,096 | +11.74% | 2179.7만 |
|---|
| 2026.05.20 | ₩303,919 | ₩348,057 | ₩303,309 | ₩344,421 | +13.33% | 1829.8만 |
|---|
| 2026.05.19 | ₩281,394 | ₩304,469 | ₩276,873 | ₩299,371 | +6.39% | 1122.6만 |
|---|
| 2026.05.18 | ₩281,475 | ₩289,108 | ₩272,345 | ₩288,599 | +2.53% | 861.5만 |
|---|
| 2026.05.15 | ₩288,156 | ₩290,718 | ₩279,717 | ₩280,603 | -2.62% | 1019.1만 |
|---|
| 2026.05.14 | ₩292,248 | ₩306,790 | ₩286,063 | ₩306,549 | +4.89% | 845.7만 |
|---|
| 2026.05.13 | ₩284,413 | ₩298,459 | ₩278,872 | ₩296,769 | +4.34% | 870만 |
|---|
| 2026.05.12 | ₩274,713 | ₩290,447 | ₩269,508 | ₩278,939 | +1.54% | 784만 |
|---|
| 2026.05.11 | ₩277,081 | ₩289,108 | ₩276,468 | ₩285,285 | +2.96% | 1055만 |
|---|
| 2026.05.08 | ₩291,067 | ₩297,829 | ₩283,071 | ₩286,117 | -1.70% | 1161만 |
|---|
| 2026.05.07 | ₩298,358 | ₩311,553 | ₩282,038 | ₩286,170 | -4.09% | 2238.3만 |
|---|
| 2026.05.06 | ₩311,244 | ₩321,306 | ₩295,280 | ₩318,355 | +2.28% | 2627.3만 |
|---|
| 2026.05.05 | ₩281,857 | ₩287,619 | ₩274,116 | ₩280,173 | -0.60% | 796.9만 |
|---|
| 2026.05.04 | ₩285,084 | ₩289,041 | ₩266,100 | ₩272,688 | -4.35% | 672.5만 |
|---|
| 2026.05.01 | ₩279,248 | ₩290,253 | ₩277,920 | ₩283,313 | +1.46% | 497만 |
|---|
| 2026.04.30 | ₩273,680 | ₩288,706 | ₩268,368 | ₩282,159 | +3.10% | 773.1만 |
|---|
| 2026.04.29 | ₩271,802 | ₩273,009 | ₩260,144 | ₩270,581 | -0.45% | 621.6만 |
|---|
| 2026.04.28 | ₩264,719 | ₩274,578 | ₩261,606 | ₩266,503 | +0.67% | 1336.8만 |
|---|
| 2026.04.27 | ₩301,169 | ₩304,939 | ₩281,730 | ₩289,618 | -3.84% | 1392.3만 |
|---|
| 2026.04.24 | ₩297,775 | ₩318,864 | ₩292,965 | ₩315,014 | +5.79% | 2048.2만 |
|---|
| 2026.04.23 | ₩260,828 | ₩282,803 | ₩257,823 | ₩274,499 | +5.24% | 1685.4만 |
|---|
| 2026.04.22 | ₩241,483 | ₩263,833 | ₩239,437 | ₩263,712 | +9.21% | 1393.2만 |
|---|
| 2026.04.21 | ₩235,271 | ₩240,678 | ₩232,494 | ₩235,432 | +0.07% | 648만 |
|---|
| 2026.04.20 | ₩224,599 | ₩235,197 | ₩220,152 | ₩234,909 | +4.59% | 856.4만 |
|---|
| 2026.04.17 | ₩224,498 | ₩225,853 | ₩218,311 | ₩223,680 | -0.36% | 509.3만 |
|---|
| 2026.04.16 | ₩214,638 | ₩222,821 | ₩210,425 | ₩217,777 | +1.46% | 574.8만 |
|---|
| 2026.04.15 | ₩216,288 | ₩216,986 | ₩209,567 | ₩213,766 | -1.17% | 365만 |
|---|
| 2026.04.14 | ₩216,033 | ₩219,347 | ₩211,431 | ₩216,288 | +0.12% | 629.4만 |
|---|
| 2026.04.13 | ₩198,257 | ₩211,660 | ₩197,882 | ₩211,405 | +6.63% | 490만 |
|---|
| 2026.04.10 | ₩204,469 | ₩213,699 | ₩198,499 | ₩199,800 | -2.28% | 743.2만 |
|---|
| 2026.04.09 | ₩198,861 | ₩201,772 | ₩194,890 | ₩200,960 | +1.06% | 532.6만 |
|---|
| 2026.04.08 | ₩204,133 | ₩205,824 | ₩194,528 | ₩199,773 | -2.14% | 648만 |
|---|
| 2026.04.07 | ₩192,938 | ₩195,198 | ₩184,573 | ₩192,998 | +0.03% | 707.1만 |
|---|
| 2026.04.06 | ₩204,160 | ₩206,172 | ₩196,003 | ₩199,585 | -2.24% | 413.8만 |
|---|
| 2026.04.02 | ₩200,927 | ₩204,013 | ₩195,628 | ₩200,042 | -0.44% | 818.3만 |
|---|
| 2026.04.01 | ₩207,125 | ₩212,464 | ₩204,321 | ₩208,037 | +0.44% | 830.6만 |
|---|
| 2026.03.31 | ₩187,686 | ₩203,369 | ₩187,686 | ₩202,953 | +8.13% | 1020.4만 |
|---|
| 2026.03.30 | ₩193,320 | ₩195,534 | ₩182,454 | ₩183,741 | -4.95% | 803.4만 |
|---|
| 2026.03.27 | ₩203,288 | ₩204,925 | ₩190,785 | ₩193,360 | -4.88% | 1026.9만 |
|---|
| 2026.03.26 | ₩211,096 | ₩219,387 | ₩207,071 | ₩207,675 | -1.62% | 1567.2만 |
|---|
| 2026.03.25 | ₩198,894 | ₩223,626 | ₩198,888 | ₩210,720 | +5.95% | 2958만 |
|---|
| 2026.03.24 | ₩182,454 | ₩188,598 | ₩178,442 | ₩181,058 | -0.76% | 1092.5만 |
|---|
| 2026.03.23 | ₩179,006 | ₩186,270 | ₩178,590 | ₩183,648 | +2.59% | 796만 |
|---|
| 2026.03.20 | ₩183,661 | ₩187,753 | ₩176,313 | ₩177,557 | -3.32% | 1245.1만 |
|---|
| 2026.03.19 | ₩167,696 | ₩175,377 | ₩167,025 | ₩174,163 | +3.86% | 349.8만 |
|---|
| 2026.03.18 | ₩171,466 | ₩175,585 | ₩170,654 | ₩172,204 | +0.43% | 420.7만 |
|---|
| 2026.03.17 | ₩167,924 | ₩172,794 | ₩167,428 | ₩170,795 | +1.71% | 589.1만 |
|---|
| 2026.03.16 | ₩160,318 | ₩165,602 | ₩158,808 | ₩163,269 | +1.84% | 440.7만 |
|---|
| 2026.03.13 | ₩155,354 | ₩158,386 | ₩154,348 | ₩155,287 | -0.04% | 246.3만 |
|---|
| 2026.03.12 | ₩158,607 | ₩159,982 | ₩153,549 | ₩154,442 | -2.63% | 345.1만 |
|---|
| 2026.03.11 | ₩162,102 | ₩165,281 | ₩160,090 | ₩161,123 | -0.60% | 244.8만 |
|---|
| 2026.03.10 | ₩156,964 | ₩165,825 | ₩156,950 | ₩161,726 | +3.03% | 366만 |
|---|
| 2026.03.09 | ₩150,994 | ₩158,493 | ₩149,263 | ₩157,809 | +4.51% | 399.1만 |
|---|
| 2026.03.06 | ₩158,473 | ₩160,009 | ₩152,282 | ₩153,449 | -3.17% | 433.1만 |
|---|
| 2026.03.05 | ₩164,812 | ₩166,824 | ₩159,338 | ₩161,820 | -1.82% | 343.8만 |
|---|
| 2026.03.04 | ₩164,611 | ₩170,916 | ₩163,323 | ₩166,502 | +1.15% | 298.5만 |
|---|
| 2026.03.03 | ₩160,016 | ₩163,873 | ₩156,145 | ₩163,296 | +2.05% | 530.4만 |
|---|
| 2026.03.02 | ₩165,442 | ₩168,823 | ₩163,189 | ₩166,851 | +0.85% | 383.2만 |
|---|
| 2026.02.27 | ₩169,232 | ₩172,915 | ₩169,051 | ₩170,983 | +1.03% | 311.3만 |
|---|
| 2026.02.26 | ₩177,007 | ₩180,106 | ₩169,923 | ₩173,411 | -2.03% | 413.6만 |
|---|
| 2026.02.25 | ₩172,191 | ₩178,804 | ₩172,191 | ₩176,738 | +2.64% | 432.3만 |
|---|
| 2026.02.24 | ₩167,160 | ₩176,269 | ₩166,355 | ₩171,909 | +2.84% | 427.3만 |
|---|
| 2026.02.23 | ₩165,959 | ₩169,990 | ₩163,551 | ₩166,060 | +0.06% | 339.4만 |
|---|
| 2026.02.20 | ₩167,985 | ₩174,404 | ₩167,643 | ₩168,474 | +0.29% | 405.6만 |
|---|
| 2026.02.19 | ₩168,850 | ₩170,366 | ₩164,544 | ₩170,285 | +0.85% | 310.9만 |
|---|
| 2026.02.18 | ₩172,526 | ₩174,941 | ₩169,038 | ₩170,701 | -1.06% | 427.6만 |
|---|
| 2026.02.17 | ₩167,025 | ₩170,379 | ₩161,767 | ₩170,232 | +1.92% | 426.9만 |
|---|
| 2026.02.13 | ₩161,149 | ₩170,943 | ₩160,586 | ₩168,072 | +4.30% | 441.8만 |
|---|
| 2026.02.12 | ₩168,072 | ₩172,043 | ₩162,088 | ₩163,926 | -2.47% | 598.2만 |
|---|
| 2026.02.11 | ₩171,064 | ₩173,787 | ₩167,911 | ₩168,072 | -1.75% | 414.5만 |
|---|
| 2026.02.10 | ₩166,851 | ₩175,612 | ₩166,690 | ₩168,971 | +1.27% | 891.4만 |
|---|
| 2026.02.09 | ₩161,324 | ₩168,025 | ₩158,641 | ₩167,173 | +3.63% | 681.7만 |
|---|
| 2026.02.06 | ₩151,215 | ₩166,771 | ₩150,967 | ₩165,952 | +9.75% | 1578.9만 |
|---|
| 2026.02.05 | ₩140,167 | ₩154,415 | ₩134,184 | ₩148,753 | +6.13% | 2462.5만 |
|---|
| 2026.02.04 | ₩140,865 | ₩145,138 | ₩138,182 | ₩140,731 | -0.10% | 1221.4만 |
|---|
| 2026.02.03 | ₩144,890 | ₩146,714 | ₩136,263 | ₩140,261 | -3.19% | 705.8만 |
|---|
| 2026.02.02 | ₩140,301 | ₩145,051 | ₩139,537 | ₩143,454 | +2.25% | 500.1만 |
|---|
| 2026.01.30 | ₩143,669 | ₩144,890 | ₩140,905 | ₩141,348 | -1.62% | 495.1만 |
|---|
| 2026.01.29 | ₩147,653 | ₩148,109 | ₩139,671 | ₩145,466 | -1.48% | 615.5만 |
|---|
| 2026.01.28 | ₩154,281 | ₩155,327 | ₩146,312 | ₩147,519 | -4.38% | 794.7만 |
|---|
| 2026.01.27 | ₩155,830 | ₩157,487 | ₩153,254 | ₩154,120 | -1.10% | 450.1만 |
|---|
| 2026.01.26 | ₩156,092 | ₩156,212 | ₩153,019 | ₩153,918 | -1.39% | 371.7만 |
|---|
| 2026.01.23 | ₩162,169 | ₩163,470 | ₩153,717 | ₩155,716 | -3.98% | 681.5만 |
|---|
| 2026.01.22 | ₩161,934 | ₩165,684 | ₩159,177 | ₩159,915 | -1.25% | 1416.2만 |
|---|
| 2026.01.21 | ₩149,015 | ₩157,339 | ₩149,015 | ₩152,832 | +2.56% | 1366.6만 |
|---|
| 2026.01.20 | ₩140,677 | ₩148,565 | ₩140,073 | ₩143,776 | +2.20% | 731.8만 |
|---|
| 2026.01.16 | ₩143,092 | ₩144,836 | ₩141,120 | ₩141,911 | -0.83% | 529.1만 |
|---|
| 2026.01.15 | ₩145,064 | ₩146,077 | ₩140,798 | ₩141,012 | -2.79% | 577.6만 |
|---|
| 2026.01.14 | ₩142,703 | ₩142,864 | ₩136,854 | ₩140,851 | -1.30% | 757만 |
|---|
| 2026.01.13 | ₩146,057 | ₩149,920 | ₩142,072 | ₩144,675 | -0.95% | 774.9만 |
|---|
| 2026.01.12 | ₩148,834 | ₩149,733 | ₩146,567 | ₩149,102 | +0.18% | 444.3만 |
|---|
| 2026.01.09 | ₩152,818 | ₩152,912 | ₩146,929 | ₩149,974 | -1.86% | 529.3만 |
|---|
| 2026.01.08 | ₩155,381 | ₩155,998 | ₩148,315 | ₩151,705 | -2.37% | 470.1만 |
|---|
| 2026.01.07 | ₩154,187 | ₩157,232 | ₩152,899 | ₩155,193 | +0.65% | 511.8만 |
|---|
| 2026.01.06 | ₩157,661 | ₩158,265 | ₩154,267 | ₩154,992 | -1.69% | 329만 |
|---|
| 2026.01.05 | ₩161,471 | ₩164,342 | ₩155,662 | ₩155,770 | -3.53% | 686만 |
|---|
| 2026.01.02 | ₩151,369 | ₩156,011 | ₩151,369 | ₩153,918 | +1.68% | 671.2만 |
|---|
| 2025.12.31 | ₩148,465 | ₩149,719 | ₩146,620 | ₩146,647 | -1.22% | 345.6만 |
|---|
| 2025.12.30 | ₩149,089 | ₩150,256 | ₩148,096 | ₩148,726 | -0.24% | 361.7만 |
|---|
| 2025.12.29 | ₩145,869 | ₩149,303 | ₩145,399 | ₩148,257 | +1.64% | 334.8만 |
|---|
| 2025.12.26 | ₩149,538 | ₩149,719 | ₩147,707 | ₩147,935 | -1.07% | 305.4만 |
|---|
| 2025.12.24 | ₩150,377 | ₩150,685 | ₩148,351 | ₩149,652 | -0.48% | 216.1만 |
|---|
| 2025.12.23 | ₩151,222 | ₩151,463 | ₩147,962 | ₩150,283 | -0.62% | 704.5만 |
|---|
| 2025.12.22 | ₩157,192 | ₩157,245 | ₩151,155 | ₩151,986 | -3.31% | 775.4만 |
|---|
| 2025.12.19 | ₩153,227 | ₩154,562 | ₩152,161 | ₩152,979 | -0.16% | 785.5만 |
|---|
| 2025.12.18 | ₩157,138 | ₩158,392 | ₩152,174 | ₩152,282 | -3.09% | 519.5만 |
|---|
| 2025.12.17 | ₩163,101 | ₩163,182 | ₩151,101 | ₩153,717 | -5.75% | 868.7만 |
|---|
| 2025.12.16 | ₩165,684 | ₩166,355 | ₩158,077 | ₩162,464 | -1.94% | 619.9만 |
|---|
| 2025.12.15 | ₩169,548 | ₩172,714 | ₩165,208 | ₩166,851 | -1.59% | 692.5만 |
|---|
| 2025.12.12 | ₩181,528 | ₩183,795 | ₩174,955 | ₩175,598 | -3.27% | 396.6만 |
|---|
| 2025.12.11 | ₩185,123 | ₩185,485 | ₩178,552 | ₩182,641 | -1.34% | 422.8만 |
|---|
| 2025.12.10 | ₩190,154 | ₩191,576 | ₩187,820 | ₩189,859 | -0.16% | 176.6만 |
|---|
| 2025.12.09 | ₩187,243 | ₩190,798 | ₩185,620 | ₩190,409 | +1.69% | 230.3만 |
|---|
| 2025.12.08 | ₩191,845 | ₩192,400 | ₩185,553 | ₩187,525 | -2.25% | 216.8만 |
|---|
| 2025.12.05 | ₩192,126 | ₩193,521 | ₩188,477 | ₩189,577 | -1.33% | 244.5만 |
|---|
| 2025.12.04 | ₩187,411 | ₩189,698 | ₩185,429 | ₩188,477 | +0.57% | 239만 |
|---|
| 2025.12.03 | ₩184,278 | ₩187,230 | ₩182,196 | ₩186,733 | +1.33% | 215.2만 |
|---|
| 2025.12.02 | ₩182,494 | ₩186,948 | ₩182,105 | ₩183,097 | +0.33% | 218.5만 |
|---|
| 2025.12.01 | ₩179,006 | ₩183,232 | ₩178,429 | ₩181,125 | +1.18% | 236.5만 |
|---|
| 2025.11.28 | ₩179,489 | ₩181,997 | ₩178,026 | ₩181,863 | +1.32% | 155.9만 |
|---|
| 2025.11.26 | ₩179,100 | ₩180,642 | ₩177,570 | ₩177,906 | -0.67% | 280.7만 |
|---|
| 2025.11.25 | ₩177,087 | ₩177,758 | ₩170,272 | ₩176,336 | -0.42% | 485.8만 |
|---|
| 2025.11.24 | ₩178,194 | ₩182,474 | ₩177,825 | ₩180,723 | +1.42% | 341.8만 |
|---|
| 2025.11.21 | ₩177,798 | ₩178,791 | ₩167,924 | ₩176,510 | -0.72% | 616.7만 |
|---|
| 2025.11.20 | ₩190,879 | ₩192,274 | ₩176,886 | ₩177,798 | -6.85% | 461만 |
|---|
| 2025.11.19 | ₩184,600 | ₩185,888 | ₩181,005 | ₩183,782 | -0.44% | 349.9만 |
|---|
| 2025.11.18 | ₩185,385 | ₩187,203 | ₩178,751 | ₩182,507 | -1.55% | 399.3만 |
|---|
| 2025.11.17 | ₩187,243 | ₩192,918 | ₩185,392 | ₩188,169 | +0.49% | 297.8만 |
|---|
| 2025.11.14 | ₩183,674 | ₩192,844 | ₩181,246 | ₩187,511 | +2.09% | 371.8만 |
|---|
| 2025.11.13 | ₩197,204 | ₩198,063 | ₩185,646 | ₩188,236 | -4.55% | 649.6만 |
|---|
| 2025.11.12 | ₩202,671 | ₩204,563 | ₩197,006 | ₩199,559 | -1.54% | 260.2만 |
|---|
| 2025.11.11 | ₩205,260 | ₩205,260 | ₩196,811 | ₩200,887 | -2.13% | 407.5만 |
|---|
| 2025.11.10 | ₩212,612 | ₩213,732 | ₩207,340 | ₩207,729 | -2.30% | 327.4만 |
|---|
| 2025.11.07 | ₩207,595 | ₩208,252 | ₩196,258 | ₩204,428 | -1.53% | 579.5만 |
|---|
| 2025.11.06 | ₩224,042 | ₩224,686 | ₩208,185 | ₩212,303 | -5.24% | 712.4만 |
|---|
| 2025.11.05 | ₩212,961 | ₩220,460 | ₩209,728 | ₩214,906 | +0.91% | 694.2만 |
|---|
| 2025.11.04 | ₩217,334 | ₩222,888 | ₩215,188 | ₩215,631 | -0.78% | 393.7만 |
|---|
| 2025.11.03 | ₩229,811 | ₩232,816 | ₩225,867 | ₩226,296 | -1.53% | 223만 |
|---|
| 2025.10.31 | ₩226,055 | ₩230,589 | ₩223,955 | ₩227,825 | +0.78% | 370.4만 |
|---|
| 2025.10.30 | ₩226,216 | ₩226,724 | ₩221,762 | ₩221,963 | -1.88% | 285.6만 |
|---|
| 2025.10.29 | ₩235,137 | ₩237,793 | ₩227,222 | ₩228,590 | -2.78% | 309.8만 |
|---|
| 2025.10.28 | ₩238,813 | ₩240,302 | ₩231,998 | ₩232,212 | -2.76% | 333.6만 |
|---|
| 2025.10.27 | ₩234,084 | ₩245,722 | ₩233,795 | ₩239,631 | +2.37% | 655.2만 |
|---|
| 2025.10.24 | ₩228,322 | ₩234,037 | ₩227,611 | ₩228,979 | +0.29% | 366.5만 |
|---|
| 2025.10.23 | ₩220,769 | ₩227,114 | ₩220,111 | ₩223,506 | +1.24% | 277.6만 |
|---|
| 2025.10.22 | ₩225,464 | ₩229,187 | ₩215,794 | ₩222,312 | -1.40% | 430.2만 |
|---|
| 2025.10.21 | ₩228,778 | ₩233,225 | ₩224,123 | ₩227,235 | -0.67% | 477.6만 |
|---|
| 2025.10.20 | ₩224,713 | ₩232,145 | ₩224,599 | ₩230,079 | +2.39% | 365.4만 |
|---|
| 2025.10.17 | ₩227,705 | ₩227,705 | ₩219,494 | ₩222,177 | -2.43% | 464.5만 |
|---|
| 2025.10.16 | ₩232,870 | ₩236,076 | ₩226,224 | ₩229,663 | -1.38% | 458.1만 |
|---|
| 2025.10.15 | ₩230,831 | ₩233,433 | ₩224,176 | ₩228,966 | -0.81% | 769.3만 |
|---|
| 2025.10.14 | ₩230,207 | ₩241,939 | ₩224,767 | ₩225,598 | -2.00% | 1282.1만 |
|---|
| 2025.10.13 | ₩215,731 | ₩234,775 | ₩210,626 | ₩230,670 | +6.92% | 1118.8만 |
|---|
| 2025.10.10 | ₩228,872 | ₩230,200 | ₩205,555 | ₩207,688 | -9.26% | 838.4만 |
|---|