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 | ₩375,578 | ₩377,590 | ₩356,263 | ₩357,175 | -4.90% | 425.4만 |
| 2026.10.08 | ₩384,605 | ₩384,605 | ₩362,513 | ₩369,260 | -3.99% | 619.7만 |
| 2026.10.07 | ₩390,480 | ₩403,210 | ₩389,662 | ₩394,853 | +1.12% | 342.5만 |
| 2026.10.06 | ₩412,586 | ₩413,806 | ₩403,840 | ₩405,839 | -1.64% | 339.1만 |
| 2026.10.05 | ₩413,176 | ₩417,160 | ₩402,137 | ₩406,295 | -1.67% | 290.5만 |
| 2026.10.02 | ₩411,493 | ₩427,035 | ₩406,590 | ₩412,452 | +0.23% | 590.2만 |
| 2026.10.01 | ₩394,598 | ₩398,569 | ₩385,638 | ₩392,130 | -0.63% | 327.9만 |
| 2026.09.30 | ₩394,357 | ₩397,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩388,535 |
| -1.48% |
| 416.6만 |
| 2026.09.29 | ₩390,340 | ₩403,746 | ₩385,048 | ₩393,914 | +0.92% | 602.4만 |
|---|
| 2026.09.28 | ₩410,225 | ₩412,022 | ₩374,505 | ₩380,045 | -7.36% | 910.4만 |
|---|
| 2026.09.25 | ₩427,220 | ₩436,583 | ₩415,926 | ₩416,248 | -2.57% | 699.4만 |
|---|
| 2026.09.24 | ₩428,199 | ₩437,280 | ₩407,301 | ₩410,909 | -4.04% | 956만 |
|---|
| 2026.09.23 | ₩445,033 | ₩452,008 | ₩435,349 | ₩446,079 | +0.24% | 698.2만 |
|---|
| 2026.09.22 | ₩428,441 | ₩448,896 | ₩427,468 | ₩446,938 | +4.32% | 741만 |
|---|
| 2026.09.21 | ₩394,840 | ₩434,812 | ₩393,123 | ₩433,122 | +9.70% | 1301만 |
|---|
| 2026.09.18 | ₩361,185 | ₩369,918 | ₩350,971 | ₩369,689 | +2.35% | 696.3만 |
|---|
| 2026.09.17 | ₩351,434 | ₩358,140 | ₩343,386 | ₩355,324 | +1.11% | 611.4만 |
|---|
| 2026.09.16 | ₩331,139 | ₩339,087 | ₩322,528 | ₩327,263 | -1.17% | 275.9만 |
|---|
| 2026.09.15 | ₩324,104 | ₩339,569 | ₩322,836 | ₩324,379 | +0.08% | 376.4만 |
|---|
| 2026.09.14 | ₩325,116 | ₩334,331 | ₩319,284 | ₩320,596 | -1.39% | 649.1만 |
|---|
| 2026.09.11 | ₩345,666 | ₩359,173 | ₩339,442 | ₩355,176 | +2.75% | 426.6만 |
|---|
| 2026.09.10 | ₩339,362 | ₩345,961 | ₩337,068 | ₩340,944 | +0.47% | 372.4만 |
|---|
| 2026.09.09 | ₩351,803 | ₩368,603 | ₩350,750 | ₩354,425 | +0.75% | 332만 |
|---|
| 2026.09.08 | ₩350,763 | ₩359,442 | ₩341,561 | ₩350,803 | +0.01% | 510.2만 |
|---|
| 2026.09.04 | ₩333,446 | ₩342,970 | ₩331,998 | ₩338,141 | +1.41% | 412.6만 |
|---|
| 2026.09.03 | ₩309,973 | ₩327,383 | ₩302,421 | ₩325,398 | +4.98% | 398.9만 |
|---|
| 2026.09.02 | ₩313,038 | ₩317,149 | ₩307,692 | ₩315,029 | +0.64% | 242.8만 |
|---|
| 2026.09.01 | ₩313,769 | ₩316,532 | ₩307,572 | ₩314,976 | +0.38% | 295.5만 |
|---|
| 2026.08.31 | ₩320,321 | ₩326,887 | ₩319,369 | ₩324,486 | +1.30% | 214.9만 |
|---|
| 2026.08.28 | ₩336,813 | ₩337,604 | ₩320,127 | ₩320,650 | -4.80% | 387.5만 |
|---|
| 2026.08.27 | ₩342,661 | ₩359,066 | ₩334,620 | ₩342,326 | -0.10% | 488만 |
|---|
| 2026.08.26 | ₩322,313 | ₩339,362 | ₩319,912 | ₩336,759 | +4.48% | 409.2만 |
|---|
| 2026.08.25 | ₩328,376 | ₩332,641 | ₩322,380 | ₩324,017 | -1.33% | 348.5만 |
|---|
| 2026.08.24 | ₩317,015 | ₩322,259 | ₩312,924 | ₩320,288 | +1.03% | 330.6만 |
|---|
| 2026.08.21 | ₩339,979 | ₩343,292 | ₩325,277 | ₩326,377 | -4.00% | 368.7만 |
|---|
| 2026.08.20 | ₩330,509 | ₩336,987 | ₩324,982 | ₩336,303 | +1.75% | 281.2만 |
|---|
| 2026.08.19 | ₩344,727 | ₩359,482 | ₩323,936 | ₩334,452 | -2.98% | 433.1만 |
|---|
| 2026.08.18 | ₩344,727 | ₩346,739 | ₩332,118 | ₩339,791 | -1.43% | 637만 |
|---|
| 2026.08.17 | ₩382,285 | ₩385,169 | ₩363,881 | ₩364,083 | -4.76% | 371.4만 |
|---|
| 2026.08.14 | ₩373,204 | ₩377,818 | ₩368,140 | ₩374,827 | +0.43% | 210.2만 |
|---|
| 2026.08.13 | ₩358,127 | ₩389,273 | ₩357,122 | ₩373,767 | +4.37% | 479.8만 |
|---|
| 2026.08.12 | ₩375,524 | ₩375,793 | ₩357,593 | ₩364,673 | -2.89% | 336.9만 |
|---|
| 2026.08.11 | ₩366,323 | ₩366,712 | ₩355,954 | ₩360,729 | -1.53% | 317.7만 |
|---|
| 2026.08.10 | ₩377,268 | ₩379,334 | ₩358,556 | ₩359,281 | -4.77% | 318.3만 |
|---|
| 2026.08.07 | ₩401,017 | ₩401,446 | ₩368,871 | ₩379,025 | -5.48% | 383.1만 |
|---|
| 2026.08.06 | ₩358,181 | ₩396,463 | ₩357,979 | ₩384,538 | +7.36% | 437.5만 |
|---|
| 2026.08.05 | ₩368,281 | ₩377,711 | ₩360,313 | ₩368,308 | +0.01% | 443.9만 |
|---|
| 2026.08.04 | ₩339,898 | ₩379,963 | ₩336,813 | ₩376,329 | +10.72% | 989.2만 |
|---|
| 2026.08.03 | ₩308,524 | ₩324,473 | ₩294,279 | ₩320,663 | +3.93% | 604.9만 |
|---|
| 2026.07.31 | ₩347,343 | ₩351,306 | ₩320,931 | ₩321,508 | -7.44% | 722.9만 |
|---|
| 2026.07.30 | ₩346,068 | ₩360,126 | ₩312,092 | ₩323,990 | -6.38% | 1280.6만 |
|---|
| 2026.07.29 | ₩323,936 | ₩326,277 | ₩298,531 | ₩301,656 | -6.88% | 941.9만 |
|---|
| 2026.07.28 | ₩339,348 | ₩340,180 | ₩322,434 | ₩328,282 | -3.26% | 585.2만 |
|---|
| 2026.07.27 | ₩353,419 | ₩359,750 | ₩337,497 | ₩357,242 | +1.08% | 504.7만 |
|---|
| 2026.07.24 | ₩379,294 | ₩387,637 | ₩346,645 | ₩348,764 | -8.05% | 488.5만 |
|---|
| 2026.07.23 | ₩369,502 | ₩380,943 | ₩368,563 | ₩379,656 | +2.75% | 360.3만 |
|---|
| 2026.07.22 | ₩376,222 | ₩386,899 | ₩374,909 | ₩380,139 | +1.04% | 260.2만 |
|---|
| 2026.07.21 | ₩382,915 | ₩394,357 | ₩368,201 | ₩388,629 | +1.49% | 513.6만 |
|---|
| 2026.07.20 | ₩364,847 | ₩372,090 | ₩359,562 | ₩361,641 | -0.88% | 337.4만 |
|---|
| 2026.07.17 | ₩335,156 | ₩366,028 | ₩326,109 | ₩358,395 | +6.93% | 823.9만 |
|---|
| 2026.07.16 | ₩360,206 | ₩360,367 | ₩338,838 | ₩351,447 | -2.43% | 978.8만 |
|---|
| 2026.07.15 | ₩377,040 | ₩386,979 | ₩355,726 | ₩371,567 | -1.45% | 570.9만 |
|---|
| 2026.07.14 | ₩415,865 | ₩416,489 | ₩370,561 | ₩377,147 | -9.31% | 848.4만 |
|---|
| 2026.07.13 | ₩417,737 | ₩417,737 | ₩393,686 | ₩401,050 | -3.99% | 530.1만 |
|---|
| 2026.07.10 | ₩432,854 | ₩440,340 | ₩426,388 | ₩433,779 | +0.21% | 277.1만 |
|---|
| 2026.07.09 | ₩426,972 | ₩455,308 | ₩417,361 | ₩439,788 | +3.00% | 709.7만 |
|---|
| 2026.07.08 | ₩399,099 | ₩417,649 | ₩389,595 | ₩402,727 | +0.91% | 612.9만 |
|---|
| 2026.07.07 | ₩410,359 | ₩422,391 | ₩394,343 | ₩402,982 | -1.80% | 727만 |
|---|
| 2026.07.06 | ₩434,960 | ₩453,704 | ₩431,244 | ₩432,237 | -0.63% | 527.7만 |
|---|
| 2026.07.02 | ₩452,357 | ₩480,861 | ₩415,470 | ₩422,901 | -6.51% | 755.4만 |
|---|
| 2026.07.01 | ₩457,729 | ₩465,006 | ₩445,328 | ₩452,665 | -1.11% | 506.5만 |
|---|
| 2026.06.30 | ₩469,164 | ₩485,502 | ₩458,838 | ₩475,602 | +1.37% | 626.8만 |
|---|
| 2026.06.29 | ₩451,029 | ₩464,308 | ₩407,328 | ₩460,861 | +2.18% | 838.8만 |
|---|
| 2026.06.26 | ₩449,446 | ₩455,925 | ₩438,353 | ₩448,373 | -0.24% | 771.8만 |
|---|
| 2026.06.25 | ₩509,398 | ₩509,673 | ₩455,415 | ₩466,401 | -8.44% | 838만 |
|---|
| 2026.06.24 | ₩500,766 | ₩502,416 | ₩461,585 | ₩481,652 | -3.82% | 866.4만 |
|---|
| 2026.06.23 | ₩496,299 | ₩522,858 | ₩486,776 | ₩491,457 | -0.98% | 1107.9만 |
|---|
| 2026.06.22 | ₩590,234 | ₩596,834 | ₩539,156 | ₩546,895 | -7.34% | 941.7만 |
|---|
| 2026.06.18 | ₩590,523 | ₩607,229 | ₩568,223 | ₩589,470 | -0.18% | 3422.2만 |
|---|
| 2026.06.17 | ₩552,609 | ₩596,632 | ₩536,728 | ₩561,865 | +1.67% | 1169.3만 |
|---|
| 2026.06.16 | ₩537,881 | ₩574,903 | ₩531,014 | ₩531,631 | -1.16% | 1240.2만 |
|---|
| 2026.06.15 | ₩523,797 | ₩558,235 | ₩495,293 | ₩553,374 | +5.65% | 1403.6만 |
|---|
| 2026.06.12 | ₩473,658 | ₩517,493 | ₩469,526 | ₩510,799 | +7.84% | 1649.4만 |
|---|
| 2026.06.11 | ₩421,747 | ₩462,337 | ₩416,064 | ₩459,050 | +8.84% | 884.5만 |
|---|
| 2026.06.10 | ₩421,814 | ₩445,462 | ₩407,918 | ₩412,371 | -2.24% | 804.5만 |
|---|
| 2026.06.09 | ₩485,911 | ₩486,340 | ₩400,232 | ₩435,751 | -10.32% | 1339.8만 |
|---|
| 2026.06.08 | ₩474,838 | ₩488,721 | ₩454,726 | ₩464,630 | -2.15% | 905.6만 |
|---|
| 2026.06.05 | ₩495,964 | ₩501,316 | ₩452,774 | ₩459,989 | -7.25% | 1488.5만 |
|---|
| 2026.06.04 | ₩510,263 | ₩533,120 | ₩492,973 | ₩527,741 | +3.43% | 1091.6만 |
|---|
| 2026.06.03 | ₩546,647 | ₩560,014 | ₩501,517 | ₩552,408 | +1.05% | 1193.9만 |
|---|
| 2026.06.02 | ₩538,056 | ₩574,084 | ₩520,314 | ₩540,175 | +0.39% | 1545.3만 |
|---|
| 2026.06.01 | ₩523,059 | ₩565,634 | ₩511,390 | ₩548,411 | +4.85% | 2074.2만 |
|---|
| 2026.05.29 | ₩455,053 | ₩478,124 | ₩452,035 | ₩473,886 | +4.14% | 1044.8만 |
|---|
| 2026.05.28 | ₩415,792 | ₩468,695 | ₩413,965 | ₩449,714 | +8.16% | 1438.6만 |
|---|
| 2026.05.27 | ₩429,950 | ₩434,289 | ₩403,585 | ₩406,040 | -5.56% | 935.6만 |
|---|
| 2026.05.26 | ₩423,478 | ₩435,939 | ₩402,405 | ₩430,868 | +1.75% | 1090만 |
|---|
| 2026.05.22 | ₩389,092 | ₩422,525 | ₩386,590 | ₩411,137 | +5.67% | 1396.2만 |
|---|
| 2026.05.21 | ₩358,000 | ₩400,661 | ₩356,799 | ₩400,031 | +11.74% | 2179.7만 |
|---|
| 2026.05.20 | ₩303,869 | ₩348,000 | ₩303,259 | ₩344,365 | +13.33% | 1829.8만 |
|---|
| 2026.05.19 | ₩281,348 | ₩304,419 | ₩276,828 | ₩299,322 | +6.39% | 1122.6만 |
|---|
| 2026.05.18 | ₩281,429 | ₩289,061 | ₩272,301 | ₩288,551 | +2.53% | 861.5만 |
|---|
| 2026.05.15 | ₩288,109 | ₩290,671 | ₩279,671 | ₩280,557 | -2.62% | 1019.1만 |
|---|
| 2026.05.14 | ₩292,200 | ₩306,740 | ₩286,016 | ₩306,498 | +4.89% | 845.7만 |
|---|
| 2026.05.13 | ₩284,366 | ₩298,410 | ₩278,826 | ₩296,720 | +4.34% | 870만 |
|---|
| 2026.05.12 | ₩274,668 | ₩290,400 | ₩269,464 | ₩278,893 | +1.54% | 784만 |
|---|
| 2026.05.11 | ₩277,036 | ₩289,061 | ₩276,423 | ₩285,238 | +2.96% | 1055만 |
|---|
| 2026.05.08 | ₩291,019 | ₩297,780 | ₩283,025 | ₩286,070 | -1.70% | 1161만 |
|---|
| 2026.05.07 | ₩298,310 | ₩311,502 | ₩281,992 | ₩286,123 | -4.09% | 2238.3만 |
|---|
| 2026.05.06 | ₩311,193 | ₩321,253 | ₩295,231 | ₩318,302 | +2.28% | 2627.3만 |
|---|
| 2026.05.05 | ₩281,811 | ₩287,572 | ₩274,071 | ₩280,128 | -0.60% | 796.9만 |
|---|
| 2026.05.04 | ₩285,037 | ₩288,994 | ₩266,057 | ₩272,643 | -4.35% | 672.5만 |
|---|
| 2026.05.01 | ₩279,202 | ₩290,205 | ₩277,874 | ₩283,266 | +1.46% | 497만 |
|---|
| 2026.04.30 | ₩273,635 | ₩288,659 | ₩268,324 | ₩282,113 | +3.10% | 773.1만 |
|---|
| 2026.04.29 | ₩271,758 | ₩272,965 | ₩260,101 | ₩270,537 | -0.45% | 621.6만 |
|---|
| 2026.04.28 | ₩264,675 | ₩274,533 | ₩261,563 | ₩266,459 | +0.67% | 1336.8만 |
|---|
| 2026.04.27 | ₩301,120 | ₩304,889 | ₩281,684 | ₩289,571 | -3.84% | 1392.3만 |
|---|
| 2026.04.24 | ₩297,726 | ₩318,812 | ₩292,917 | ₩314,962 | +5.79% | 2048.2만 |
|---|
| 2026.04.23 | ₩260,785 | ₩282,757 | ₩257,781 | ₩274,454 | +5.24% | 1685.4만 |
|---|
| 2026.04.22 | ₩241,443 | ₩263,790 | ₩239,397 | ₩263,669 | +9.21% | 1393.2만 |
|---|
| 2026.04.21 | ₩235,233 | ₩240,638 | ₩232,456 | ₩235,394 | +0.07% | 648만 |
|---|
| 2026.04.20 | ₩224,562 | ₩235,159 | ₩220,116 | ₩234,870 | +4.59% | 856.4만 |
|---|
| 2026.04.17 | ₩224,462 | ₩225,816 | ₩218,275 | ₩223,643 | -0.36% | 509.3만 |
|---|
| 2026.04.16 | ₩214,603 | ₩222,785 | ₩210,391 | ₩217,741 | +1.46% | 574.8만 |
|---|
| 2026.04.15 | ₩216,252 | ₩216,950 | ₩209,532 | ₩213,731 | -1.17% | 365만 |
|---|
| 2026.04.14 | ₩215,998 | ₩219,311 | ₩211,397 | ₩216,252 | +0.12% | 629.4만 |
|---|
| 2026.04.13 | ₩198,225 | ₩211,625 | ₩197,849 | ₩211,370 | +6.63% | 490만 |
|---|
| 2026.04.10 | ₩204,435 | ₩213,664 | ₩198,466 | ₩199,767 | -2.28% | 743.2만 |
|---|
| 2026.04.09 | ₩198,828 | ₩201,739 | ₩194,858 | ₩200,928 | +1.06% | 532.6만 |
|---|
| 2026.04.08 | ₩204,100 | ₩205,790 | ₩194,496 | ₩199,740 | -2.14% | 648만 |
|---|
| 2026.04.07 | ₩192,906 | ₩195,166 | ₩184,543 | ₩192,967 | +0.03% | 707.1만 |
|---|
| 2026.04.06 | ₩204,127 | ₩206,139 | ₩195,971 | ₩199,553 | -2.24% | 413.8만 |
|---|
| 2026.04.02 | ₩200,894 | ₩203,979 | ₩195,596 | ₩200,009 | -0.44% | 818.3만 |
|---|
| 2026.04.01 | ₩207,091 | ₩212,430 | ₩204,288 | ₩208,003 | +0.44% | 830.6만 |
|---|
| 2026.03.31 | ₩187,655 | ₩203,335 | ₩187,655 | ₩202,919 | +8.13% | 1020.4만 |
|---|
| 2026.03.30 | ₩193,289 | ₩195,502 | ₩182,424 | ₩183,711 | -4.95% | 803.4만 |
|---|
| 2026.03.27 | ₩203,255 | ₩204,891 | ₩190,753 | ₩193,329 | -4.88% | 1026.9만 |
|---|
| 2026.03.26 | ₩211,061 | ₩219,351 | ₩207,037 | ₩207,641 | -1.62% | 1567.2만 |
|---|
| 2026.03.25 | ₩198,862 | ₩223,590 | ₩198,855 | ₩210,686 | +5.95% | 2958만 |
|---|
| 2026.03.24 | ₩182,424 | ₩188,567 | ₩178,413 | ₩181,029 | -0.76% | 1092.5만 |
|---|
| 2026.03.23 | ₩178,976 | ₩186,240 | ₩178,561 | ₩183,617 | +2.59% | 796만 |
|---|
| 2026.03.20 | ₩183,631 | ₩187,722 | ₩176,284 | ₩177,528 | -3.32% | 1245.1만 |
|---|
| 2026.03.19 | ₩167,669 | ₩175,348 | ₩166,998 | ₩174,134 | +3.86% | 349.8만 |
|---|
| 2026.03.18 | ₩171,438 | ₩175,556 | ₩170,626 | ₩172,176 | +0.43% | 420.7만 |
|---|
| 2026.03.17 | ₩167,897 | ₩172,766 | ₩167,400 | ₩170,767 | +1.71% | 589.1만 |
|---|
| 2026.03.16 | ₩160,291 | ₩165,575 | ₩158,782 | ₩163,242 | +1.84% | 440.7만 |
|---|
| 2026.03.13 | ₩155,328 | ₩158,360 | ₩154,322 | ₩155,261 | -0.04% | 246.3만 |
|---|
| 2026.03.12 | ₩158,581 | ₩159,956 | ₩153,524 | ₩154,416 | -2.63% | 345.1만 |
|---|
| 2026.03.11 | ₩162,075 | ₩165,254 | ₩160,063 | ₩161,096 | -0.60% | 244.8만 |
|---|
| 2026.03.10 | ₩156,938 | ₩165,798 | ₩156,925 | ₩161,700 | +3.03% | 366만 |
|---|
| 2026.03.09 | ₩150,969 | ₩158,467 | ₩149,239 | ₩157,783 | +4.51% | 399.1만 |
|---|
| 2026.03.06 | ₩158,447 | ₩159,983 | ₩152,257 | ₩153,424 | -3.17% | 433.1만 |
|---|
| 2026.03.05 | ₩164,785 | ₩166,797 | ₩159,312 | ₩161,794 | -1.82% | 343.8만 |
|---|
| 2026.03.04 | ₩164,584 | ₩170,888 | ₩163,296 | ₩166,475 | +1.15% | 298.5만 |
|---|
| 2026.03.03 | ₩159,990 | ₩163,846 | ₩156,120 | ₩163,269 | +2.05% | 530.4만 |
|---|
| 2026.03.02 | ₩165,415 | ₩168,795 | ₩163,162 | ₩166,824 | +0.85% | 383.2만 |
|---|
| 2026.02.27 | ₩169,205 | ₩172,887 | ₩169,024 | ₩170,955 | +1.03% | 311.3만 |
|---|
| 2026.02.26 | ₩176,978 | ₩180,076 | ₩169,895 | ₩173,383 | -2.03% | 413.6만 |
|---|
| 2026.02.25 | ₩172,162 | ₩178,775 | ₩172,162 | ₩176,709 | +2.64% | 432.3만 |
|---|
| 2026.02.24 | ₩167,132 | ₩176,240 | ₩166,327 | ₩171,881 | +2.84% | 427.3만 |
|---|
| 2026.02.23 | ₩165,932 | ₩169,962 | ₩163,524 | ₩166,032 | +0.06% | 339.4만 |
|---|
| 2026.02.20 | ₩167,957 | ₩174,376 | ₩167,615 | ₩168,447 | +0.29% | 405.6만 |
|---|
| 2026.02.19 | ₩168,822 | ₩170,338 | ₩164,517 | ₩170,258 | +0.85% | 310.9만 |
|---|
| 2026.02.18 | ₩172,498 | ₩174,912 | ₩169,010 | ₩170,673 | -1.06% | 427.6만 |
|---|
| 2026.02.17 | ₩166,998 | ₩170,351 | ₩161,740 | ₩170,204 | +1.92% | 426.9만 |
|---|
| 2026.02.13 | ₩161,123 | ₩170,915 | ₩160,560 | ₩168,044 | +4.30% | 441.8만 |
|---|
| 2026.02.12 | ₩168,044 | ₩172,015 | ₩162,062 | ₩163,900 | -2.47% | 598.2만 |
|---|
| 2026.02.11 | ₩171,036 | ₩173,758 | ₩167,883 | ₩168,044 | -1.75% | 414.5만 |
|---|
| 2026.02.10 | ₩166,824 | ₩175,583 | ₩166,663 | ₩168,943 | +1.27% | 891.4만 |
|---|
| 2026.02.09 | ₩161,297 | ₩167,997 | ₩158,615 | ₩167,146 | +3.63% | 681.7만 |
|---|
| 2026.02.06 | ₩151,190 | ₩166,743 | ₩150,942 | ₩165,925 | +9.75% | 1578.9만 |
|---|
| 2026.02.05 | ₩140,144 | ₩154,389 | ₩134,162 | ₩148,729 | +6.13% | 2462.5만 |
|---|
| 2026.02.04 | ₩140,842 | ₩145,114 | ₩138,159 | ₩140,708 | -0.10% | 1221.4만 |
|---|
| 2026.02.03 | ₩144,866 | ₩146,690 | ₩136,241 | ₩140,238 | -3.19% | 705.8만 |
|---|
| 2026.02.02 | ₩140,278 | ₩145,027 | ₩139,514 | ₩143,431 | +2.25% | 500.1만 |
|---|
| 2026.01.30 | ₩143,645 | ₩144,866 | ₩140,882 | ₩141,325 | -1.62% | 495.1만 |
|---|
| 2026.01.29 | ₩147,629 | ₩148,085 | ₩139,648 | ₩145,443 | -1.48% | 615.5만 |
|---|
| 2026.01.28 | ₩154,255 | ₩155,302 | ₩146,288 | ₩147,495 | -4.38% | 794.7만 |
|---|
| 2026.01.27 | ₩155,805 | ₩157,461 | ₩153,229 | ₩154,094 | -1.10% | 450.1만 |
|---|
| 2026.01.26 | ₩156,066 | ₩156,187 | ₩152,994 | ₩153,893 | -1.39% | 371.7만 |
|---|
| 2026.01.23 | ₩162,142 | ₩163,443 | ₩153,692 | ₩155,690 | -3.98% | 681.5만 |
|---|
| 2026.01.22 | ₩161,908 | ₩165,657 | ₩159,151 | ₩159,889 | -1.25% | 1416.2만 |
|---|
| 2026.01.21 | ₩148,990 | ₩157,314 | ₩148,990 | ₩152,807 | +2.56% | 1366.6만 |
|---|
| 2026.01.20 | ₩140,654 | ₩148,541 | ₩140,050 | ₩143,752 | +2.20% | 731.8만 |
|---|
| 2026.01.16 | ₩143,068 | ₩144,812 | ₩141,097 | ₩141,888 | -0.83% | 529.1만 |
|---|
| 2026.01.15 | ₩145,040 | ₩146,053 | ₩140,775 | ₩140,989 | -2.79% | 577.6만 |
|---|
| 2026.01.14 | ₩142,679 | ₩142,840 | ₩136,831 | ₩140,828 | -1.30% | 757만 |
|---|
| 2026.01.13 | ₩146,033 | ₩149,896 | ₩142,049 | ₩144,651 | -0.95% | 774.9만 |
|---|
| 2026.01.12 | ₩148,809 | ₩149,708 | ₩146,542 | ₩149,078 | +0.18% | 444.3만 |
|---|
| 2026.01.09 | ₩152,793 | ₩152,887 | ₩146,905 | ₩149,950 | -1.86% | 529.3만 |
|---|
| 2026.01.08 | ₩155,355 | ₩155,972 | ₩148,290 | ₩151,680 | -2.37% | 470.1만 |
|---|
| 2026.01.07 | ₩154,161 | ₩157,206 | ₩152,874 | ₩155,167 | +0.65% | 511.8만 |
|---|
| 2026.01.06 | ₩157,635 | ₩158,239 | ₩154,242 | ₩154,966 | -1.69% | 329만 |
|---|
| 2026.01.05 | ₩161,445 | ₩164,315 | ₩155,637 | ₩155,744 | -3.53% | 686만 |
|---|
| 2026.01.02 | ₩151,345 | ₩155,986 | ₩151,345 | ₩153,893 | +1.68% | 671.2만 |
|---|
| 2025.12.31 | ₩148,440 | ₩149,695 | ₩146,596 | ₩146,623 | -1.22% | 345.6만 |
|---|
| 2025.12.30 | ₩149,064 | ₩150,231 | ₩148,072 | ₩148,702 | -0.24% | 361.7만 |
|---|
| 2025.12.29 | ₩145,845 | ₩149,279 | ₩145,376 | ₩148,233 | +1.64% | 334.8만 |
|---|
| 2025.12.26 | ₩149,514 | ₩149,695 | ₩147,683 | ₩147,911 | -1.07% | 305.4만 |
|---|
| 2025.12.24 | ₩150,352 | ₩150,660 | ₩148,326 | ₩149,628 | -0.48% | 216.1만 |
|---|
| 2025.12.23 | ₩151,197 | ₩151,438 | ₩147,937 | ₩150,258 | -0.62% | 704.5만 |
|---|
| 2025.12.22 | ₩157,166 | ₩157,220 | ₩151,130 | ₩151,962 | -3.31% | 775.4만 |
|---|
| 2025.12.19 | ₩153,202 | ₩154,537 | ₩152,136 | ₩152,954 | -0.16% | 785.5만 |
|---|
| 2025.12.18 | ₩157,112 | ₩158,366 | ₩152,149 | ₩152,257 | -3.09% | 519.5만 |
|---|
| 2025.12.17 | ₩163,075 | ₩163,155 | ₩151,076 | ₩153,692 | -5.75% | 868.7만 |
|---|
| 2025.12.16 | ₩165,657 | ₩166,327 | ₩158,051 | ₩162,437 | -1.94% | 619.9만 |
|---|
| 2025.12.15 | ₩169,520 | ₩172,685 | ₩165,181 | ₩166,824 | -1.59% | 692.5만 |
|---|
| 2025.12.12 | ₩181,498 | ₩183,765 | ₩174,927 | ₩175,569 | -3.27% | 396.6만 |
|---|
| 2025.12.11 | ₩185,093 | ₩185,455 | ₩178,523 | ₩182,611 | -1.34% | 422.8만 |
|---|
| 2025.12.10 | ₩190,123 | ₩191,545 | ₩187,789 | ₩189,828 | -0.16% | 176.6만 |
|---|
| 2025.12.09 | ₩187,212 | ₩190,767 | ₩185,589 | ₩190,378 | +1.69% | 230.3만 |
|---|
| 2025.12.08 | ₩191,813 | ₩192,368 | ₩185,522 | ₩187,494 | -2.25% | 216.8만 |
|---|
| 2025.12.05 | ₩192,095 | ₩193,490 | ₩188,446 | ₩189,546 | -1.33% | 244.5만 |
|---|
| 2025.12.04 | ₩187,380 | ₩189,667 | ₩185,399 | ₩188,446 | +0.57% | 239만 |
|---|
| 2025.12.03 | ₩184,248 | ₩187,199 | ₩182,166 | ₩186,703 | +1.33% | 215.2만 |
|---|
| 2025.12.02 | ₩182,464 | ₩186,917 | ₩182,075 | ₩183,067 | +0.33% | 218.5만 |
|---|
| 2025.12.01 | ₩178,976 | ₩183,202 | ₩178,400 | ₩181,096 | +1.18% | 236.5만 |
|---|
| 2025.11.28 | ₩179,459 | ₩181,968 | ₩177,997 | ₩181,833 | +1.32% | 155.9만 |
|---|
| 2025.11.26 | ₩179,070 | ₩180,613 | ₩177,541 | ₩177,876 | -0.67% | 280.7만 |
|---|
| 2025.11.25 | ₩177,058 | ₩177,729 | ₩170,244 | ₩176,307 | -0.42% | 485.8만 |
|---|
| 2025.11.24 | ₩178,165 | ₩182,444 | ₩177,796 | ₩180,693 | +1.42% | 341.8만 |
|---|
| 2025.11.21 | ₩177,769 | ₩178,762 | ₩167,897 | ₩176,481 | -0.72% | 616.7만 |
|---|
| 2025.11.20 | ₩190,847 | ₩192,242 | ₩176,857 | ₩177,769 | -6.85% | 461만 |
|---|
| 2025.11.19 | ₩184,570 | ₩185,857 | ₩180,975 | ₩183,752 | -0.44% | 349.9만 |
|---|
| 2025.11.18 | ₩185,354 | ₩187,172 | ₩178,721 | ₩182,477 | -1.55% | 399.3만 |
|---|
| 2025.11.17 | ₩187,212 | ₩192,886 | ₩185,361 | ₩188,138 | +0.49% | 297.8만 |
|---|
| 2025.11.14 | ₩183,644 | ₩192,812 | ₩181,216 | ₩187,480 | +2.09% | 371.8만 |
|---|
| 2025.11.13 | ₩197,172 | ₩198,030 | ₩185,616 | ₩188,205 | -4.55% | 649.6만 |
|---|
| 2025.11.12 | ₩202,638 | ₩204,529 | ₩196,973 | ₩199,526 | -1.54% | 260.2만 |
|---|
| 2025.11.11 | ₩205,227 | ₩205,227 | ₩196,779 | ₩200,854 | -2.13% | 407.5만 |
|---|
| 2025.11.10 | ₩212,577 | ₩213,697 | ₩207,306 | ₩207,695 | -2.30% | 327.4만 |
|---|
| 2025.11.07 | ₩207,561 | ₩208,218 | ₩196,226 | ₩204,395 | -1.53% | 579.5만 |
|---|
| 2025.11.06 | ₩224,005 | ₩224,649 | ₩208,151 | ₩212,269 | -5.24% | 712.4만 |
|---|
| 2025.11.05 | ₩212,926 | ₩220,424 | ₩209,693 | ₩214,871 | +0.91% | 694.2만 |
|---|
| 2025.11.04 | ₩217,299 | ₩222,852 | ₩215,153 | ₩215,595 | -0.78% | 393.7만 |
|---|
| 2025.11.03 | ₩229,773 | ₩232,778 | ₩225,830 | ₩226,259 | -1.53% | 223만 |
|---|
| 2025.10.31 | ₩226,017 | ₩230,551 | ₩223,918 | ₩227,788 | +0.78% | 370.4만 |
|---|
| 2025.10.30 | ₩226,178 | ₩226,687 | ₩221,725 | ₩221,926 | -1.88% | 285.6만 |
|---|
| 2025.10.29 | ₩235,098 | ₩237,754 | ₩227,184 | ₩228,553 | -2.78% | 309.8만 |
|---|
| 2025.10.28 | ₩238,774 | ₩240,263 | ₩231,960 | ₩232,174 | -2.76% | 333.6만 |
|---|
| 2025.10.27 | ₩234,045 | ₩245,682 | ₩233,757 | ₩239,592 | +2.37% | 655.2만 |
|---|
| 2025.10.24 | ₩228,284 | ₩233,999 | ₩227,573 | ₩228,942 | +0.29% | 366.5만 |
|---|
| 2025.10.23 | ₩220,733 | ₩227,077 | ₩220,075 | ₩223,469 | +1.24% | 277.6만 |
|---|
| 2025.10.22 | ₩225,427 | ₩229,150 | ₩215,759 | ₩222,275 | -1.40% | 430.2만 |
|---|
| 2025.10.21 | ₩228,740 | ₩233,187 | ₩224,086 | ₩227,198 | -0.67% | 477.6만 |
|---|
| 2025.10.20 | ₩224,676 | ₩232,107 | ₩224,562 | ₩230,042 | +2.39% | 365.4만 |
|---|
| 2025.10.17 | ₩227,667 | ₩227,667 | ₩219,458 | ₩222,141 | -2.43% | 464.5만 |
|---|
| 2025.10.16 | ₩232,832 | ₩236,037 | ₩226,186 | ₩229,626 | -1.38% | 458.1만 |
|---|
| 2025.10.15 | ₩230,793 | ₩233,395 | ₩224,140 | ₩228,928 | -0.81% | 769.3만 |
|---|
| 2025.10.14 | ₩230,169 | ₩241,899 | ₩224,730 | ₩225,561 | -2.00% | 1282.1만 |
|---|
| 2025.10.13 | ₩215,696 | ₩234,736 | ₩210,592 | ₩230,632 | +6.92% | 1118.8만 |
|---|
| 2025.10.10 | ₩228,834 | ₩230,162 | ₩205,522 | ₩207,654 | -9.26% | 838.4만 |
|---|