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 | ₩375,500 | ₩377,511 | ₩356,188 | ₩357,100 | -4.90% | 425.4만 |
| 2026.10.08 | ₩384,525 | ₩384,525 | ₩362,438 | ₩369,183 | -3.99% | 619.7만 |
| 2026.10.07 | ₩390,399 | ₩403,126 | ₩389,581 | ₩394,771 | +1.12% | 342.5만 |
| 2026.10.06 | ₩412,500 | ₩413,720 | ₩403,756 | ₩405,754 | -1.64% | 339.1만 |
| 2026.10.05 | ₩413,090 | ₩417,073 | ₩402,053 | ₩406,210 | -1.67% | 290.5만 |
| 2026.10.02 | ₩411,407 | ₩426,946 | ₩406,505 | ₩412,366 | +0.23% | 590.2만 |
| 2026.10.01 | ₩394,516 | ₩398,486 | ₩385,558 | ₩392,048 | -0.63% | 327.9만 |
| 2026.09.30 | ₩394,275 | ₩396,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩388,454 |
| -1.48% |
| 416.6만 |
| 2026.09.29 | ₩390,258 | ₩403,662 | ₩384,968 | ₩393,832 | +0.92% | 602.4만 |
|---|
| 2026.09.28 | ₩410,139 | ₩411,936 | ₩374,427 | ₩379,965 | -7.36% | 910.4만 |
|---|
| 2026.09.25 | ₩427,131 | ₩436,491 | ₩415,839 | ₩416,161 | -2.57% | 699.4만 |
|---|
| 2026.09.24 | ₩428,110 | ₩437,189 | ₩407,216 | ₩410,823 | -4.04% | 956만 |
|---|
| 2026.09.23 | ₩444,940 | ₩451,914 | ₩435,258 | ₩445,986 | +0.24% | 698.2만 |
|---|
| 2026.09.22 | ₩428,351 | ₩448,802 | ₩427,379 | ₩446,845 | +4.32% | 741만 |
|---|
| 2026.09.21 | ₩394,757 | ₩434,721 | ₩393,041 | ₩433,031 | +9.70% | 1301만 |
|---|
| 2026.09.18 | ₩361,110 | ₩369,840 | ₩350,898 | ₩369,612 | +2.35% | 696.3만 |
|---|
| 2026.09.17 | ₩351,360 | ₩358,066 | ₩343,314 | ₩355,249 | +1.11% | 611.4만 |
|---|
| 2026.09.16 | ₩331,070 | ₩339,016 | ₩322,460 | ₩327,194 | -1.17% | 275.9만 |
|---|
| 2026.09.15 | ₩324,036 | ₩339,499 | ₩322,769 | ₩324,311 | +0.08% | 376.4만 |
|---|
| 2026.09.14 | ₩325,049 | ₩334,262 | ₩319,218 | ₩320,529 | -1.39% | 649.1만 |
|---|
| 2026.09.11 | ₩345,594 | ₩359,098 | ₩339,371 | ₩355,102 | +2.75% | 426.6만 |
|---|
| 2026.09.10 | ₩339,291 | ₩345,889 | ₩336,997 | ₩340,873 | +0.47% | 372.4만 |
|---|
| 2026.09.09 | ₩351,729 | ₩368,526 | ₩350,676 | ₩354,351 | +0.75% | 332만 |
|---|
| 2026.09.08 | ₩350,690 | ₩359,367 | ₩341,490 | ₩350,730 | +0.01% | 510.2만 |
|---|
| 2026.09.04 | ₩333,377 | ₩342,898 | ₩331,928 | ₩338,070 | +1.41% | 412.6만 |
|---|
| 2026.09.03 | ₩309,908 | ₩327,315 | ₩302,358 | ₩325,330 | +4.98% | 398.9만 |
|---|
| 2026.09.02 | ₩312,972 | ₩317,083 | ₩307,628 | ₩314,964 | +0.64% | 242.8만 |
|---|
| 2026.09.01 | ₩313,703 | ₩316,466 | ₩307,507 | ₩314,910 | +0.38% | 295.5만 |
|---|
| 2026.08.31 | ₩320,254 | ₩326,819 | ₩319,302 | ₩324,418 | +1.30% | 214.9만 |
|---|
| 2026.08.28 | ₩336,743 | ₩337,534 | ₩320,060 | ₩320,583 | -4.80% | 387.5만 |
|---|
| 2026.08.27 | ₩342,590 | ₩358,991 | ₩334,550 | ₩342,254 | -0.10% | 488만 |
|---|
| 2026.08.26 | ₩322,246 | ₩339,291 | ₩319,845 | ₩336,689 | +4.48% | 409.2만 |
|---|
| 2026.08.25 | ₩328,307 | ₩332,572 | ₩322,313 | ₩323,949 | -1.33% | 348.5만 |
|---|
| 2026.08.24 | ₩316,948 | ₩322,192 | ₩312,858 | ₩320,221 | +1.03% | 330.6만 |
|---|
| 2026.08.21 | ₩339,908 | ₩343,220 | ₩325,209 | ₩326,309 | -4.00% | 368.7만 |
|---|
| 2026.08.20 | ₩330,440 | ₩336,917 | ₩324,914 | ₩336,233 | +1.75% | 281.2만 |
|---|
| 2026.08.19 | ₩344,655 | ₩359,407 | ₩323,868 | ₩334,382 | -2.98% | 433.1만 |
|---|
| 2026.08.18 | ₩344,655 | ₩346,667 | ₩332,049 | ₩339,720 | -1.43% | 637만 |
|---|
| 2026.08.17 | ₩382,205 | ₩385,088 | ₩363,805 | ₩364,007 | -4.76% | 371.4만 |
|---|
| 2026.08.14 | ₩373,126 | ₩377,739 | ₩368,063 | ₩374,749 | +0.43% | 210.2만 |
|---|
| 2026.08.13 | ₩358,052 | ₩389,192 | ₩357,048 | ₩373,689 | +4.37% | 479.8만 |
|---|
| 2026.08.12 | ₩375,446 | ₩375,714 | ₩357,519 | ₩364,597 | -2.89% | 336.9만 |
|---|
| 2026.08.11 | ₩366,246 | ₩366,635 | ₩355,880 | ₩360,654 | -1.53% | 317.7만 |
|---|
| 2026.08.10 | ₩377,189 | ₩379,255 | ₩358,481 | ₩359,206 | -4.77% | 318.3만 |
|---|
| 2026.08.07 | ₩400,933 | ₩401,362 | ₩368,794 | ₩378,946 | -5.48% | 383.1만 |
|---|
| 2026.08.06 | ₩358,106 | ₩396,380 | ₩357,905 | ₩384,458 | +7.36% | 437.5만 |
|---|
| 2026.08.05 | ₩368,204 | ₩377,632 | ₩360,238 | ₩368,231 | +0.01% | 443.9만 |
|---|
| 2026.08.04 | ₩339,827 | ₩379,884 | ₩336,743 | ₩376,251 | +10.72% | 989.2만 |
|---|
| 2026.08.03 | ₩308,460 | ₩324,405 | ₩294,217 | ₩320,596 | +3.93% | 604.9만 |
|---|
| 2026.07.31 | ₩347,270 | ₩351,233 | ₩320,864 | ₩321,441 | -7.44% | 722.9만 |
|---|
| 2026.07.30 | ₩345,996 | ₩360,050 | ₩312,027 | ₩323,922 | -6.38% | 1280.6만 |
|---|
| 2026.07.29 | ₩323,868 | ₩326,209 | ₩298,469 | ₩301,593 | -6.88% | 941.9만 |
|---|
| 2026.07.28 | ₩339,277 | ₩340,109 | ₩322,366 | ₩328,213 | -3.26% | 585.2만 |
|---|
| 2026.07.27 | ₩353,345 | ₩359,675 | ₩337,427 | ₩357,167 | +1.08% | 504.7만 |
|---|
| 2026.07.24 | ₩379,214 | ₩387,556 | ₩346,573 | ₩348,692 | -8.05% | 488.5만 |
|---|
| 2026.07.23 | ₩369,425 | ₩380,864 | ₩368,486 | ₩379,576 | +2.75% | 360.3만 |
|---|
| 2026.07.22 | ₩376,143 | ₩386,818 | ₩374,830 | ₩380,059 | +1.04% | 260.2만 |
|---|
| 2026.07.21 | ₩382,835 | ₩394,275 | ₩368,124 | ₩388,548 | +1.49% | 513.6만 |
|---|
| 2026.07.20 | ₩364,771 | ₩372,013 | ₩359,487 | ₩361,566 | -0.88% | 337.4만 |
|---|
| 2026.07.17 | ₩335,086 | ₩365,951 | ₩326,041 | ₩358,320 | +6.93% | 823.9만 |
|---|
| 2026.07.16 | ₩360,131 | ₩360,292 | ₩338,768 | ₩351,374 | -2.43% | 978.8만 |
|---|
| 2026.07.15 | ₩376,961 | ₩386,899 | ₩355,652 | ₩371,490 | -1.45% | 570.9만 |
|---|
| 2026.07.14 | ₩415,779 | ₩416,402 | ₩370,484 | ₩377,069 | -9.31% | 848.4만 |
|---|
| 2026.07.13 | ₩417,649 | ₩417,649 | ₩393,604 | ₩400,967 | -3.99% | 530.1만 |
|---|
| 2026.07.10 | ₩432,763 | ₩440,248 | ₩426,299 | ₩433,689 | +0.21% | 277.1만 |
|---|
| 2026.07.09 | ₩426,883 | ₩455,213 | ₩417,274 | ₩439,697 | +3.00% | 709.7만 |
|---|
| 2026.07.08 | ₩399,015 | ₩417,562 | ₩389,514 | ₩402,643 | +0.91% | 612.9만 |
|---|
| 2026.07.07 | ₩410,274 | ₩422,303 | ₩394,261 | ₩402,898 | -1.80% | 727만 |
|---|
| 2026.07.06 | ₩434,869 | ₩453,609 | ₩431,154 | ₩432,146 | -0.63% | 527.7만 |
|---|
| 2026.07.02 | ₩452,262 | ₩480,760 | ₩415,383 | ₩422,813 | -6.51% | 755.4만 |
|---|
| 2026.07.01 | ₩457,633 | ₩464,909 | ₩445,235 | ₩452,571 | -1.11% | 506.5만 |
|---|
| 2026.06.30 | ₩469,066 | ₩485,400 | ₩458,742 | ₩475,503 | +1.37% | 626.8만 |
|---|
| 2026.06.29 | ₩450,935 | ₩464,211 | ₩407,243 | ₩460,765 | +2.18% | 838.8만 |
|---|
| 2026.06.26 | ₩449,352 | ₩455,830 | ₩438,262 | ₩448,279 | -0.24% | 771.8만 |
|---|
| 2026.06.25 | ₩509,291 | ₩509,566 | ₩455,320 | ₩466,303 | -8.44% | 838만 |
|---|
| 2026.06.24 | ₩500,662 | ₩502,311 | ₩461,489 | ₩481,551 | -3.82% | 866.4만 |
|---|
| 2026.06.23 | ₩496,196 | ₩522,749 | ₩486,674 | ₩491,355 | -0.98% | 1107.9만 |
|---|
| 2026.06.22 | ₩590,111 | ₩596,709 | ₩539,043 | ₩546,781 | -7.34% | 941.7만 |
|---|
| 2026.06.18 | ₩590,399 | ₩607,102 | ₩568,104 | ₩589,347 | -0.18% | 3422.2만 |
|---|
| 2026.06.17 | ₩552,494 | ₩596,508 | ₩536,616 | ₩561,747 | +1.67% | 1169.3만 |
|---|
| 2026.06.16 | ₩537,769 | ₩574,783 | ₩530,903 | ₩531,520 | -1.16% | 1240.2만 |
|---|
| 2026.06.15 | ₩523,688 | ₩558,118 | ₩495,190 | ₩553,258 | +5.65% | 1403.6만 |
|---|
| 2026.06.12 | ₩473,559 | ₩517,385 | ₩469,428 | ₩510,693 | +7.84% | 1649.4만 |
|---|
| 2026.06.11 | ₩421,659 | ₩462,240 | ₩415,977 | ₩458,954 | +8.84% | 884.5만 |
|---|
| 2026.06.10 | ₩421,726 | ₩445,369 | ₩407,833 | ₩412,285 | -2.24% | 804.5만 |
|---|
| 2026.06.09 | ₩485,809 | ₩486,238 | ₩400,148 | ₩435,660 | -10.32% | 1339.8만 |
|---|
| 2026.06.08 | ₩474,739 | ₩488,619 | ₩454,631 | ₩464,533 | -2.15% | 905.6만 |
|---|
| 2026.06.05 | ₩495,861 | ₩501,211 | ₩452,680 | ₩459,893 | -7.25% | 1488.5만 |
|---|
| 2026.06.04 | ₩510,156 | ₩533,008 | ₩492,870 | ₩527,631 | +3.43% | 1091.6만 |
|---|
| 2026.06.03 | ₩546,533 | ₩559,897 | ₩501,413 | ₩552,293 | +1.05% | 1193.9만 |
|---|
| 2026.06.02 | ₩537,943 | ₩573,965 | ₩520,205 | ₩540,062 | +0.39% | 1545.3만 |
|---|
| 2026.06.01 | ₩522,950 | ₩565,516 | ₩511,283 | ₩548,296 | +4.85% | 2074.2만 |
|---|
| 2026.05.29 | ₩454,958 | ₩478,024 | ₩451,941 | ₩473,787 | +4.14% | 1044.8만 |
|---|
| 2026.05.28 | ₩415,705 | ₩468,597 | ₩413,878 | ₩449,621 | +8.16% | 1438.6만 |
|---|
| 2026.05.27 | ₩429,860 | ₩434,198 | ₩403,501 | ₩405,955 | -5.56% | 935.6만 |
|---|
| 2026.05.26 | ₩423,389 | ₩435,848 | ₩402,321 | ₩430,779 | +1.75% | 1090만 |
|---|
| 2026.05.22 | ₩389,011 | ₩422,437 | ₩386,510 | ₩411,051 | +5.67% | 1396.2만 |
|---|
| 2026.05.21 | ₩357,925 | ₩400,578 | ₩356,725 | ₩399,947 | +11.74% | 2179.7만 |
|---|
| 2026.05.20 | ₩303,806 | ₩347,927 | ₩303,196 | ₩344,293 | +13.33% | 1829.8만 |
|---|
| 2026.05.19 | ₩281,289 | ₩304,356 | ₩276,770 | ₩299,260 | +6.39% | 1122.6만 |
|---|
| 2026.05.18 | ₩281,370 | ₩289,001 | ₩272,244 | ₩288,491 | +2.53% | 861.5만 |
|---|
| 2026.05.15 | ₩288,048 | ₩290,610 | ₩279,613 | ₩280,498 | -2.62% | 1019.1만 |
|---|
| 2026.05.14 | ₩292,139 | ₩306,676 | ₩285,956 | ₩306,434 | +4.89% | 845.7만 |
|---|
| 2026.05.13 | ₩284,307 | ₩298,348 | ₩278,768 | ₩296,658 | +4.34% | 870만 |
|---|
| 2026.05.12 | ₩274,611 | ₩290,339 | ₩269,408 | ₩278,835 | +1.54% | 784만 |
|---|
| 2026.05.11 | ₩276,978 | ₩289,001 | ₩276,365 | ₩285,179 | +2.96% | 1055만 |
|---|
| 2026.05.08 | ₩290,959 | ₩297,718 | ₩282,966 | ₩286,010 | -1.70% | 1161만 |
|---|
| 2026.05.07 | ₩298,247 | ₩311,437 | ₩281,933 | ₩286,064 | -4.09% | 2238.3만 |
|---|
| 2026.05.06 | ₩311,128 | ₩321,186 | ₩295,170 | ₩318,236 | +2.28% | 2627.3만 |
|---|
| 2026.05.05 | ₩281,752 | ₩287,512 | ₩274,014 | ₩280,069 | -0.60% | 796.9만 |
|---|
| 2026.05.04 | ₩284,977 | ₩288,934 | ₩266,001 | ₩272,586 | -4.35% | 672.5만 |
|---|
| 2026.05.01 | ₩279,144 | ₩290,145 | ₩277,816 | ₩283,207 | +1.46% | 497만 |
|---|
| 2026.04.30 | ₩273,578 | ₩288,598 | ₩268,268 | ₩282,054 | +3.10% | 773.1만 |
|---|
| 2026.04.29 | ₩271,701 | ₩272,908 | ₩260,047 | ₩270,480 | -0.45% | 621.6만 |
|---|
| 2026.04.28 | ₩264,620 | ₩274,475 | ₩261,509 | ₩266,404 | +0.67% | 1336.8만 |
|---|
| 2026.04.27 | ₩301,057 | ₩304,825 | ₩281,625 | ₩289,510 | -3.84% | 1392.3만 |
|---|
| 2026.04.24 | ₩297,664 | ₩318,746 | ₩292,856 | ₩314,897 | +5.79% | 2048.2만 |
|---|
| 2026.04.23 | ₩260,731 | ₩282,698 | ₩257,727 | ₩274,396 | +5.24% | 1685.4만 |
|---|
| 2026.04.22 | ₩241,393 | ₩263,735 | ₩239,347 | ₩263,614 | +9.21% | 1393.2만 |
|---|
| 2026.04.21 | ₩235,183 | ₩240,588 | ₩232,407 | ₩235,344 | +0.07% | 648만 |
|---|
| 2026.04.20 | ₩224,515 | ₩235,110 | ₩220,070 | ₩234,821 | +4.59% | 856.4만 |
|---|
| 2026.04.17 | ₩224,415 | ₩225,769 | ₩218,230 | ₩223,597 | -0.36% | 509.3만 |
|---|
| 2026.04.16 | ₩214,558 | ₩222,738 | ₩210,347 | ₩217,696 | +1.46% | 574.8만 |
|---|
| 2026.04.15 | ₩216,207 | ₩216,905 | ₩209,489 | ₩213,686 | -1.17% | 365만 |
|---|
| 2026.04.14 | ₩215,953 | ₩219,265 | ₩211,353 | ₩216,207 | +0.12% | 629.4만 |
|---|
| 2026.04.13 | ₩198,183 | ₩211,581 | ₩197,808 | ₩211,326 | +6.63% | 490만 |
|---|
| 2026.04.10 | ₩204,392 | ₩213,619 | ₩198,425 | ₩199,726 | -2.28% | 743.2만 |
|---|
| 2026.04.09 | ₩198,787 | ₩201,697 | ₩194,817 | ₩200,886 | +1.06% | 532.6만 |
|---|
| 2026.04.08 | ₩204,057 | ₩205,747 | ₩194,455 | ₩199,699 | -2.14% | 648만 |
|---|
| 2026.04.07 | ₩192,866 | ₩195,126 | ₩184,504 | ₩192,926 | +0.03% | 707.1만 |
|---|
| 2026.04.06 | ₩204,084 | ₩206,096 | ₩195,930 | ₩199,511 | -2.24% | 413.8만 |
|---|
| 2026.04.02 | ₩200,852 | ₩203,937 | ₩195,555 | ₩199,967 | -0.44% | 818.3만 |
|---|
| 2026.04.01 | ₩207,048 | ₩212,385 | ₩204,245 | ₩207,960 | +0.44% | 830.6만 |
|---|
| 2026.03.31 | ₩187,616 | ₩203,293 | ₩187,616 | ₩202,877 | +8.13% | 1020.4만 |
|---|
| 2026.03.30 | ₩193,248 | ₩195,461 | ₩182,386 | ₩183,673 | -4.95% | 803.4만 |
|---|
| 2026.03.27 | ₩203,212 | ₩204,848 | ₩190,714 | ₩193,288 | -4.88% | 1026.9만 |
|---|
| 2026.03.26 | ₩211,017 | ₩219,305 | ₩206,994 | ₩207,598 | -1.62% | 1567.2만 |
|---|
| 2026.03.25 | ₩198,820 | ₩223,543 | ₩198,814 | ₩210,642 | +5.95% | 2958만 |
|---|
| 2026.03.24 | ₩182,386 | ₩188,528 | ₩178,376 | ₩180,991 | -0.76% | 1092.5만 |
|---|
| 2026.03.23 | ₩178,939 | ₩186,201 | ₩178,523 | ₩183,579 | +2.59% | 796만 |
|---|
| 2026.03.20 | ₩183,592 | ₩187,683 | ₩176,247 | ₩177,491 | -3.32% | 1245.1만 |
|---|
| 2026.03.19 | ₩167,634 | ₩175,311 | ₩166,963 | ₩174,098 | +3.86% | 349.8만 |
|---|
| 2026.03.18 | ₩171,402 | ₩175,519 | ₩170,591 | ₩172,140 | +0.43% | 420.7만 |
|---|
| 2026.03.17 | ₩167,862 | ₩172,730 | ₩167,366 | ₩170,732 | +1.71% | 589.1만 |
|---|
| 2026.03.16 | ₩160,258 | ₩165,540 | ₩158,749 | ₩163,208 | +1.84% | 440.7만 |
|---|
| 2026.03.13 | ₩155,296 | ₩158,327 | ₩154,290 | ₩155,229 | -0.04% | 246.3만 |
|---|
| 2026.03.12 | ₩158,548 | ₩159,923 | ₩153,492 | ₩154,384 | -2.63% | 345.1만 |
|---|
| 2026.03.11 | ₩162,041 | ₩165,220 | ₩160,030 | ₩161,063 | -0.60% | 244.8만 |
|---|
| 2026.03.10 | ₩156,905 | ₩165,763 | ₩156,892 | ₩161,666 | +3.03% | 366만 |
|---|
| 2026.03.09 | ₩150,937 | ₩158,434 | ₩149,207 | ₩157,750 | +4.51% | 399.1만 |
|---|
| 2026.03.06 | ₩158,414 | ₩159,949 | ₩152,225 | ₩153,392 | -3.17% | 433.1만 |
|---|
| 2026.03.05 | ₩164,750 | ₩166,762 | ₩159,279 | ₩161,760 | -1.82% | 343.8만 |
|---|
| 2026.03.04 | ₩164,549 | ₩170,852 | ₩163,262 | ₩166,440 | +1.15% | 298.5만 |
|---|
| 2026.03.03 | ₩159,956 | ₩163,812 | ₩156,087 | ₩163,235 | +2.05% | 530.4만 |
|---|
| 2026.03.02 | ₩165,381 | ₩168,760 | ₩163,128 | ₩166,789 | +0.85% | 383.2만 |
|---|
| 2026.02.27 | ₩169,169 | ₩172,851 | ₩168,988 | ₩170,919 | +1.03% | 311.3만 |
|---|
| 2026.02.26 | ₩176,941 | ₩180,039 | ₩169,860 | ₩173,347 | -2.03% | 413.6만 |
|---|
| 2026.02.25 | ₩172,126 | ₩178,738 | ₩172,126 | ₩176,673 | +2.64% | 432.3만 |
|---|
| 2026.02.24 | ₩167,097 | ₩176,203 | ₩166,293 | ₩171,845 | +2.84% | 427.3만 |
|---|
| 2026.02.23 | ₩165,897 | ₩169,927 | ₩163,490 | ₩165,998 | +0.06% | 339.4만 |
|---|
| 2026.02.20 | ₩167,922 | ₩174,339 | ₩167,580 | ₩168,412 | +0.29% | 405.6만 |
|---|
| 2026.02.19 | ₩168,787 | ₩170,302 | ₩164,482 | ₩170,222 | +0.85% | 310.9만 |
|---|
| 2026.02.18 | ₩172,462 | ₩174,876 | ₩168,975 | ₩170,638 | -1.06% | 427.6만 |
|---|
| 2026.02.17 | ₩166,963 | ₩170,316 | ₩161,706 | ₩170,168 | +1.92% | 426.9만 |
|---|
| 2026.02.13 | ₩161,089 | ₩170,879 | ₩160,526 | ₩168,009 | +4.30% | 441.8만 |
|---|
| 2026.02.12 | ₩168,009 | ₩171,979 | ₩162,028 | ₩163,865 | -2.47% | 598.2만 |
|---|
| 2026.02.11 | ₩171,000 | ₩173,722 | ₩167,848 | ₩168,009 | -1.75% | 414.5만 |
|---|
| 2026.02.10 | ₩166,789 | ₩175,546 | ₩166,628 | ₩168,908 | +1.27% | 891.4만 |
|---|
| 2026.02.09 | ₩161,264 | ₩167,962 | ₩158,582 | ₩167,111 | +3.63% | 681.7만 |
|---|
| 2026.02.06 | ₩151,159 | ₩166,708 | ₩150,911 | ₩165,890 | +9.75% | 1578.9만 |
|---|
| 2026.02.05 | ₩140,115 | ₩154,357 | ₩134,134 | ₩148,698 | +6.13% | 2462.5만 |
|---|
| 2026.02.04 | ₩140,812 | ₩145,084 | ₩138,130 | ₩140,678 | -0.10% | 1221.4만 |
|---|
| 2026.02.03 | ₩144,836 | ₩146,659 | ₩136,212 | ₩140,209 | -3.19% | 705.8만 |
|---|
| 2026.02.02 | ₩140,249 | ₩144,996 | ₩139,485 | ₩143,401 | +2.25% | 500.1만 |
|---|
| 2026.01.30 | ₩143,615 | ₩144,836 | ₩140,853 | ₩141,295 | -1.62% | 495.1만 |
|---|
| 2026.01.29 | ₩147,598 | ₩148,054 | ₩139,619 | ₩145,412 | -1.48% | 615.5만 |
|---|
| 2026.01.28 | ₩154,223 | ₩155,269 | ₩146,257 | ₩147,464 | -4.38% | 794.7만 |
|---|
| 2026.01.27 | ₩155,772 | ₩157,428 | ₩153,197 | ₩154,062 | -1.10% | 450.1만 |
|---|
| 2026.01.26 | ₩156,033 | ₩156,154 | ₩152,962 | ₩153,861 | -1.39% | 371.7만 |
|---|
| 2026.01.23 | ₩162,109 | ₩163,409 | ₩153,660 | ₩155,658 | -3.98% | 681.5만 |
|---|
| 2026.01.22 | ₩161,874 | ₩165,622 | ₩159,118 | ₩159,856 | -1.25% | 1416.2만 |
|---|
| 2026.01.21 | ₩148,959 | ₩157,281 | ₩148,959 | ₩152,775 | +2.56% | 1366.6만 |
|---|
| 2026.01.20 | ₩140,625 | ₩148,510 | ₩140,021 | ₩143,722 | +2.20% | 731.8만 |
|---|
| 2026.01.16 | ₩143,039 | ₩144,782 | ₩141,067 | ₩141,858 | -0.83% | 529.1만 |
|---|
| 2026.01.15 | ₩145,010 | ₩146,022 | ₩140,745 | ₩140,960 | -2.79% | 577.6만 |
|---|
| 2026.01.14 | ₩142,650 | ₩142,811 | ₩136,803 | ₩140,799 | -1.30% | 757만 |
|---|
| 2026.01.13 | ₩146,002 | ₩149,865 | ₩142,019 | ₩144,621 | -0.95% | 774.9만 |
|---|
| 2026.01.12 | ₩148,778 | ₩149,677 | ₩146,512 | ₩149,047 | +0.18% | 444.3만 |
|---|
| 2026.01.09 | ₩152,761 | ₩152,855 | ₩146,874 | ₩149,918 | -1.86% | 529.3만 |
|---|
| 2026.01.08 | ₩155,323 | ₩155,940 | ₩148,259 | ₩151,648 | -2.37% | 470.1만 |
|---|
| 2026.01.07 | ₩154,129 | ₩157,173 | ₩152,842 | ₩155,135 | +0.65% | 511.8만 |
|---|
| 2026.01.06 | ₩157,603 | ₩158,206 | ₩154,210 | ₩154,934 | -1.69% | 329만 |
|---|
| 2026.01.05 | ₩161,411 | ₩164,281 | ₩155,604 | ₩155,712 | -3.53% | 686만 |
|---|
| 2026.01.02 | ₩151,313 | ₩155,953 | ₩151,313 | ₩153,861 | +1.68% | 671.2만 |
|---|
| 2025.12.31 | ₩148,410 | ₩149,663 | ₩146,566 | ₩146,592 | -1.22% | 345.6만 |
|---|
| 2025.12.30 | ₩149,033 | ₩150,200 | ₩148,041 | ₩148,671 | -0.24% | 361.7만 |
|---|
| 2025.12.29 | ₩145,815 | ₩149,248 | ₩145,345 | ₩148,202 | +1.64% | 334.8만 |
|---|
| 2025.12.26 | ₩149,482 | ₩149,663 | ₩147,652 | ₩147,880 | -1.07% | 305.4만 |
|---|
| 2025.12.24 | ₩150,321 | ₩150,629 | ₩148,296 | ₩149,596 | -0.48% | 216.1만 |
|---|
| 2025.12.23 | ₩151,165 | ₩151,407 | ₩147,907 | ₩150,227 | -0.62% | 704.5만 |
|---|
| 2025.12.22 | ₩157,133 | ₩157,187 | ₩151,098 | ₩151,930 | -3.31% | 775.4만 |
|---|
| 2025.12.19 | ₩153,170 | ₩154,505 | ₩152,104 | ₩152,922 | -0.16% | 785.5만 |
|---|
| 2025.12.18 | ₩157,080 | ₩158,333 | ₩152,118 | ₩152,225 | -3.09% | 519.5만 |
|---|
| 2025.12.17 | ₩163,041 | ₩163,121 | ₩151,045 | ₩153,660 | -5.75% | 868.7만 |
|---|
| 2025.12.16 | ₩165,622 | ₩166,293 | ₩158,018 | ₩162,404 | -1.94% | 619.9만 |
|---|
| 2025.12.15 | ₩169,484 | ₩172,649 | ₩165,146 | ₩166,789 | -1.59% | 692.5만 |
|---|
| 2025.12.12 | ₩181,460 | ₩183,727 | ₩174,890 | ₩175,533 | -3.27% | 396.6만 |
|---|
| 2025.12.11 | ₩185,054 | ₩185,416 | ₩178,486 | ₩182,573 | -1.34% | 422.8만 |
|---|
| 2025.12.10 | ₩190,083 | ₩191,505 | ₩187,750 | ₩189,788 | -0.16% | 176.6만 |
|---|
| 2025.12.09 | ₩187,173 | ₩190,727 | ₩185,550 | ₩190,338 | +1.69% | 230.3만 |
|---|
| 2025.12.08 | ₩191,773 | ₩192,328 | ₩185,483 | ₩187,455 | -2.25% | 216.8만 |
|---|
| 2025.12.05 | ₩192,055 | ₩193,449 | ₩188,407 | ₩189,507 | -1.33% | 244.5만 |
|---|
| 2025.12.04 | ₩187,341 | ₩189,627 | ₩185,360 | ₩188,407 | +0.57% | 239만 |
|---|
| 2025.12.03 | ₩184,209 | ₩187,160 | ₩182,128 | ₩186,664 | +1.33% | 215.2만 |
|---|
| 2025.12.02 | ₩182,426 | ₩186,878 | ₩182,037 | ₩183,029 | +0.33% | 218.5만 |
|---|
| 2025.12.01 | ₩178,939 | ₩183,163 | ₩178,362 | ₩181,058 | +1.18% | 236.5만 |
|---|
| 2025.11.28 | ₩179,422 | ₩181,930 | ₩177,960 | ₩181,795 | +1.32% | 155.9만 |
|---|
| 2025.11.26 | ₩179,033 | ₩180,575 | ₩177,504 | ₩177,839 | -0.67% | 280.7만 |
|---|
| 2025.11.25 | ₩177,021 | ₩177,692 | ₩170,209 | ₩176,270 | -0.42% | 485.8만 |
|---|
| 2025.11.24 | ₩178,128 | ₩182,406 | ₩177,759 | ₩180,656 | +1.42% | 341.8만 |
|---|
| 2025.11.21 | ₩177,732 | ₩178,724 | ₩167,862 | ₩176,445 | -0.72% | 616.7만 |
|---|
| 2025.11.20 | ₩190,807 | ₩192,202 | ₩176,820 | ₩177,732 | -6.85% | 461만 |
|---|
| 2025.11.19 | ₩184,531 | ₩185,819 | ₩180,937 | ₩183,713 | -0.44% | 349.9만 |
|---|
| 2025.11.18 | ₩185,316 | ₩187,133 | ₩178,684 | ₩182,439 | -1.55% | 399.3만 |
|---|
| 2025.11.17 | ₩187,173 | ₩192,846 | ₩185,322 | ₩188,098 | +0.49% | 297.8만 |
|---|
| 2025.11.14 | ₩183,606 | ₩192,772 | ₩181,179 | ₩187,441 | +2.09% | 371.8만 |
|---|
| 2025.11.13 | ₩197,131 | ₩197,989 | ₩185,577 | ₩188,166 | -4.55% | 649.6만 |
|---|
| 2025.11.12 | ₩202,595 | ₩204,486 | ₩196,932 | ₩199,484 | -1.54% | 260.2만 |
|---|
| 2025.11.11 | ₩205,184 | ₩205,184 | ₩196,738 | ₩200,812 | -2.13% | 407.5만 |
|---|
| 2025.11.10 | ₩212,533 | ₩213,653 | ₩207,262 | ₩207,651 | -2.30% | 327.4만 |
|---|
| 2025.11.07 | ₩207,517 | ₩208,174 | ₩196,185 | ₩204,352 | -1.53% | 579.5만 |
|---|
| 2025.11.06 | ₩223,959 | ₩224,602 | ₩208,107 | ₩212,224 | -5.24% | 712.4만 |
|---|
| 2025.11.05 | ₩212,881 | ₩220,378 | ₩209,649 | ₩214,826 | +0.91% | 694.2만 |
|---|
| 2025.11.04 | ₩217,253 | ₩222,805 | ₩215,108 | ₩215,550 | -0.78% | 393.7만 |
|---|
| 2025.11.03 | ₩229,725 | ₩232,729 | ₩225,783 | ₩226,212 | -1.53% | 223만 |
|---|
| 2025.10.31 | ₩225,970 | ₩230,503 | ₩223,872 | ₩227,741 | +0.78% | 370.4만 |
|---|
| 2025.10.30 | ₩226,131 | ₩226,639 | ₩221,679 | ₩221,880 | -1.88% | 285.6만 |
|---|
| 2025.10.29 | ₩235,049 | ₩237,705 | ₩227,137 | ₩228,505 | -2.78% | 309.8만 |
|---|
| 2025.10.28 | ₩238,724 | ₩240,212 | ₩231,911 | ₩232,126 | -2.76% | 333.6만 |
|---|
| 2025.10.27 | ₩233,997 | ₩245,630 | ₩233,708 | ₩239,542 | +2.37% | 655.2만 |
|---|
| 2025.10.24 | ₩228,237 | ₩233,950 | ₩227,526 | ₩228,894 | +0.29% | 366.5만 |
|---|
| 2025.10.23 | ₩220,686 | ₩227,030 | ₩220,029 | ₩223,422 | +1.24% | 277.6만 |
|---|
| 2025.10.22 | ₩225,380 | ₩229,102 | ₩215,714 | ₩222,229 | -1.40% | 430.2만 |
|---|
| 2025.10.21 | ₩228,693 | ₩233,138 | ₩224,039 | ₩227,150 | -0.67% | 477.6만 |
|---|
| 2025.10.20 | ₩224,629 | ₩232,059 | ₩224,515 | ₩229,994 | +2.39% | 365.4만 |
|---|
| 2025.10.17 | ₩227,620 | ₩227,620 | ₩219,412 | ₩222,095 | -2.43% | 464.5만 |
|---|
| 2025.10.16 | ₩232,783 | ₩235,988 | ₩226,139 | ₩229,578 | -1.38% | 458.1만 |
|---|
| 2025.10.15 | ₩230,745 | ₩233,346 | ₩224,093 | ₩228,880 | -0.81% | 769.3만 |
|---|
| 2025.10.14 | ₩230,121 | ₩241,849 | ₩224,683 | ₩225,514 | -2.00% | 1282.1만 |
|---|
| 2025.10.13 | ₩215,651 | ₩234,687 | ₩210,548 | ₩230,584 | +6.92% | 1118.8만 |
|---|
| 2025.10.10 | ₩228,787 | ₩230,114 | ₩205,479 | ₩207,611 | -9.26% | 838.4만 |
|---|