시장 데이터를 불러오는 중
전체 종목
Arm Holdings PLC ADRhedged 과거 주가
Arm Holdings PLC ADRhedged · ARMH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arm Holdings PLC ADRhedged · ARMH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,717 | ₩15,744 | ₩15,183 | ₩15,197 | -3.31% | 1.9만 |
| 2026.10.08 | ₩16,505 | ₩16,505 | ₩15,584 | ₩15,757 | -4.53% | 1.4만 |
| 2026.10.07 | ₩16,736 | ₩17,133 | ₩16,736 | ₩16,826 | +0.53% | 1.1만 |
| 2026.10.06 | ₩17,360 | ₩17,413 | ₩17,080 | ₩17,200 | -0.92% | 2.9만 |
| 2026.10.05 | ₩17,453 | ₩17,453 | ₩17,160 | ₩17,280 | -0.99% | 1.7만 |
| 2026.10.02 | ₩17,574 | ₩18,041 | ₩17,453 | ₩17,520 | -0.30% | 5.7천 |
| 2026.10.01 | ₩16,652 | ₩16,959 | ₩16,572 | ₩16,759 | +0.64% | 8.4천 |
| 2026.09.30 | ₩16,706 | ₩16,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,519 |
| -1.12% |
| 1.1만 |
| 2026.09.29 | ₩16,559 | ₩17,146 | ₩16,559 | ₩16,812 | +1.53% | 3.2만 |
|---|
| 2026.09.28 | ₩17,467 | ₩17,467 | ₩16,031 | ₩16,198 | -7.26% | 1.1만 |
|---|
| 2026.09.25 | ₩18,201 | ₩18,348 | ₩17,720 | ₩17,722 | -2.63% | 8.4천 |
|---|
| 2026.09.24 | ₩18,175 | ₩18,522 | ₩17,387 | ₩17,534 | -3.53% | 1.4만 |
|---|
| 2026.09.23 | ₩18,842 | ₩19,029 | ₩18,575 | ₩18,962 | +0.64% | 4.5만 |
|---|
| 2026.09.22 | ₩18,188 | ₩18,896 | ₩18,161 | ₩18,896 | +3.89% | 3.8만 |
|---|
| 2026.09.21 | ₩17,574 | ₩18,268 | ₩16,625 | ₩18,201 | +3.57% | 6만 |
|---|
| 2026.09.18 | ₩15,197 | ₩15,571 | ₩14,935 | ₩15,565 | +2.43% | 4.6천 |
|---|
| 2026.09.17 | ₩14,896 | ₩15,076 | ₩14,703 | ₩15,050 | +1.03% | 6.1천 |
|---|
| 2026.09.16 | ₩13,955 | ₩14,102 | ₩13,754 | ₩13,861 | -0.67% | 2.5천 |
|---|
| 2026.09.15 | ₩13,527 | ₩13,941 | ₩13,527 | ₩13,634 | +0.79% | 4.8천 |
|---|
| 2026.09.14 | ₩13,594 | ₩13,955 | ₩13,461 | ₩13,465 | -0.95% | 1.2만 |
|---|
| 2026.09.11 | ₩14,395 | ₩14,983 | ₩14,355 | ₩14,876 | +3.34% | 1.7만 |
|---|
| 2026.09.10 | ₩14,289 | ₩14,409 | ₩14,255 | ₩14,255 | -0.23% | 6.2천 |
|---|
| 2026.09.09 | ₩14,743 | ₩15,237 | ₩14,743 | ₩14,769 | +0.18% | 1.3만 |
|---|
| 2026.09.08 | ₩14,609 | ₩14,883 | ₩14,369 | ₩14,649 | +0.27% | 4천 |
|---|
| 2026.09.04 | ₩13,848 | ₩14,289 | ₩13,848 | ₩14,128 | +2.03% | 6.6천 |
|---|
| 2026.09.03 | ₩12,699 | ₩13,648 | ₩12,699 | ₩13,608 | +7.15% | 8.3천 |
|---|
| 2026.09.02 | ₩13,172 | ₩13,234 | ₩12,980 | ₩13,194 | +0.16% | 2.4천 |
|---|
| 2026.09.01 | ₩13,194 | ₩13,220 | ₩12,873 | ₩13,162 | -0.24% | 9.1천 |
|---|
| 2026.08.31 | ₩13,447 | ₩13,608 | ₩13,354 | ₩13,547 | +0.74% | 1.4만 |
|---|
| 2026.08.28 | ₩13,975 | ₩13,981 | ₩13,411 | ₩13,411 | -4.03% | 1.6만 |
|---|
| 2026.08.27 | ₩14,142 | ₩14,849 | ₩14,015 | ₩14,222 | +0.57% | 2.2만 |
|---|
| 2026.08.26 | ₩13,394 | ₩14,003 | ₩13,394 | ₩14,003 | +4.55% | 6.6천 |
|---|
| 2026.08.25 | ₩13,668 | ₩13,757 | ₩13,474 | ₩13,474 | -1.42% | 3.2천 |
|---|
| 2026.08.24 | ₩13,153 | ₩13,327 | ₩13,067 | ₩13,327 | +1.32% | 5.9천 |
|---|
| 2026.08.21 | ₩14,008 | ₩14,175 | ₩13,514 | ₩13,519 | -3.49% | 9.1천 |
|---|
| 2026.08.20 | ₩13,688 | ₩13,968 | ₩13,621 | ₩13,955 | +1.95% | 3.6천 |
|---|
| 2026.08.19 | ₩14,208 | ₩14,355 | ₩13,474 | ₩13,893 | -2.22% | 3만 |
|---|
| 2026.08.18 | ₩14,502 | ₩14,502 | ₩13,955 | ₩14,200 | -2.08% | 1만 |
|---|
| 2026.08.17 | ₩15,303 | ₩15,918 | ₩15,214 | ₩15,214 | -0.58% | 4.5천 |
|---|
| 2026.08.14 | ₩15,664 | ₩15,696 | ₩15,404 | ₩15,636 | -0.18% | 2.8천 |
|---|
| 2026.08.13 | ₩15,571 | ₩16,078 | ₩15,571 | ₩15,639 | +0.44% | 7.8천 |
|---|
| 2026.08.12 | ₩15,317 | ₩15,397 | ₩15,036 | ₩15,303 | -0.09% | 3.5천 |
|---|
| 2026.08.11 | ₩15,210 | ₩15,277 | ₩14,956 | ₩15,157 | -0.35% | 9.8천 |
|---|
| 2026.08.10 | ₩15,704 | ₩15,704 | ₩15,082 | ₩15,082 | -3.96% | 9.8천 |
|---|
| 2026.08.07 | ₩16,612 | ₩16,612 | ₩15,530 | ₩15,874 | -4.45% | 3.2천 |
|---|
| 2026.08.06 | ₩15,130 | ₩16,545 | ₩15,130 | ₩16,171 | +6.88% | 9.1천 |
|---|
| 2026.08.05 | ₩15,397 | ₩15,824 | ₩15,189 | ₩15,437 | +0.26% | 2.1만 |
|---|
| 2026.08.04 | ₩14,903 | ₩15,931 | ₩14,863 | ₩15,798 | +6.00% | 2.5만 |
|---|
| 2026.08.03 | ₩12,913 | ₩13,621 | ₩12,472 | ₩13,531 | +4.79% | 7.8천 |
|---|
| 2026.07.31 | ₩14,743 | ₩14,743 | ₩13,541 | ₩13,541 | -8.15% | 1.3만 |
|---|
| 2026.07.30 | ₩14,876 | ₩14,876 | ₩13,434 | ₩13,621 | -8.44% | 4.4천 |
|---|
| 2026.07.29 | ₩13,955 | ₩13,955 | ₩12,726 | ₩12,788 | -8.36% | 3.1만 |
|---|
| 2026.07.28 | ₩14,569 | ₩14,582 | ₩13,836 | ₩13,981 | -4.03% | 2.2만 |
|---|
| 2026.07.27 | ₩14,803 | ₩15,197 | ₩14,275 | ₩15,197 | +2.66% | 4.2만 |
|---|
| 2026.07.24 | ₩16,292 | ₩16,318 | ₩14,781 | ₩14,781 | -9.27% | 1.4만 |
|---|
| 2026.07.23 | ₩15,584 | ₩16,105 | ₩15,584 | ₩15,971 | +2.49% | 5.1천 |
|---|
| 2026.07.22 | ₩16,065 | ₩16,252 | ₩16,011 | ₩16,011 | -0.33% | 1.8만 |
|---|
| 2026.07.21 | ₩16,065 | ₩16,532 | ₩15,731 | ₩16,398 | +2.08% | 1.6만 |
|---|
| 2026.07.20 | ₩15,410 | ₩15,504 | ₩15,170 | ₩15,178 | -1.51% | 1.5만 |
|---|
| 2026.07.17 | ₩14,195 | ₩15,237 | ₩13,781 | ₩15,063 | +6.11% | 3.3만 |
|---|
| 2026.07.16 | ₩15,103 | ₩15,103 | ₩14,249 | ₩14,692 | -2.72% | 2.6만 |
|---|
| 2026.07.15 | ₩15,944 | ₩16,118 | ₩14,889 | ₩15,540 | -2.54% | 1.2만 |
|---|
| 2026.07.14 | ₩17,507 | ₩17,507 | ₩15,691 | ₩15,931 | -9.00% | 1.3만 |
|---|
| 2026.07.13 | ₩17,356 | ₩17,356 | ₩16,758 | ₩16,962 | -2.27% | 1.8만 |
|---|
| 2026.07.10 | ₩18,033 | ₩18,402 | ₩18,033 | ₩18,205 | +0.95% | 3.1만 |
|---|
| 2026.07.09 | ₩17,952 | ₩19,036 | ₩17,952 | ₩18,458 | +2.82% | 12만 |
|---|
| 2026.07.08 | ₩16,910 | ₩17,381 | ₩16,635 | ₩16,969 | +0.35% | 10.3만 |
|---|
| 2026.07.07 | ₩17,630 | ₩17,630 | ₩16,919 | ₩16,998 | -3.59% | 10.4만 |
|---|
| 2026.07.06 | ₩18,836 | ₩19,076 | ₩18,202 | ₩18,202 | -3.36% | 11.7만 |
|---|
| 2026.07.02 | ₩19,235 | ₩19,818 | ₩17,638 | ₩17,809 | -7.41% | 8.3만 |
|---|
| 2026.07.01 | ₩19,467 | ₩19,467 | ₩19,175 | ₩19,175 | -1.50% | 4천 |
|---|
| 2026.06.30 | ₩19,860 | ₩20,399 | ₩19,853 | ₩20,217 | +1.80% | 3만 |
|---|
| 2026.06.29 | ₩18,536 | ₩19,557 | ₩17,440 | ₩19,512 | +5.26% | 3.3만 |
|---|
| 2026.06.26 | ₩18,972 | ₩19,287 | ₩18,783 | ₩19,151 | +0.94% | 5.1만 |
|---|
| 2026.06.25 | ₩21,717 | ₩21,717 | ₩19,583 | ₩19,815 | -8.76% | 9.1만 |
|---|
| 2026.06.24 | ₩21,401 | ₩21,401 | ₩19,928 | ₩20,475 | -4.33% | 3.8만 |
|---|
| 2026.06.23 | ₩21,673 | ₩21,727 | ₩20,773 | ₩20,900 | -3.57% | 3.6만 |
|---|
| 2026.06.22 | ₩23,955 | ₩24,218 | ₩22,835 | ₩23,085 | -3.63% | 11.7만 |
|---|
| 2026.06.18 | ₩25,276 | ₩25,454 | ₩24,138 | ₩24,981 | -1.17% | 8.4만 |
|---|
| 2026.06.17 | ₩23,342 | ₩24,874 | ₩23,342 | ₩23,746 | +1.73% | 4.4만 |
|---|
| 2026.06.16 | ₩22,354 | ₩23,744 | ₩22,194 | ₩22,200 | -0.69% | 5.1만 |
|---|
| 2026.06.15 | ₩21,745 | ₩22,241 | ₩21,127 | ₩22,241 | +2.28% | 2.9만 |
|---|
| 2026.06.12 | ₩20,331 | ₩21,556 | ₩20,083 | ₩21,293 | +4.73% | 4.8만 |
|---|
| 2026.06.11 | ₩18,168 | ₩19,212 | ₩18,109 | ₩19,212 | +5.75% | 3.6만 |
|---|
| 2026.06.10 | ₩17,735 | ₩18,562 | ₩17,319 | ₩17,319 | -2.35% | 4.2만 |
|---|
| 2026.06.09 | ₩19,764 | ₩19,764 | ₩17,323 | ₩18,212 | -7.85% | 5.8만 |
|---|
| 2026.06.08 | ₩20,015 | ₩20,407 | ₩19,363 | ₩19,506 | -2.54% | 5.2만 |
|---|
| 2026.06.05 | ₩20,590 | ₩20,590 | ₩19,350 | ₩19,350 | -6.03% | 4.2만 |
|---|
| 2026.06.04 | ₩21,747 | ₩21,983 | ₩21,327 | ₩21,935 | +0.87% | 2.5만 |
|---|
| 2026.06.03 | ₩22,389 | ₩23,135 | ₩22,018 | ₩23,046 | +2.93% | 3.2만 |
|---|
| 2026.06.02 | ₩22,099 | ₩23,776 | ₩21,700 | ₩22,403 | +1.38% | 9.3만 |
|---|
| 2026.06.01 | ₩21,707 | ₩23,257 | ₩21,707 | ₩22,771 | +4.90% | 13.6만 |
|---|
| 2026.05.29 | ₩18,986 | ₩19,789 | ₩18,986 | ₩19,763 | +4.09% | 8.1만 |
|---|
| 2026.05.28 | ₩17,491 | ₩19,469 | ₩17,491 | ₩18,736 | +7.12% | 8.9만 |
|---|
| 2026.05.27 | ₩17,680 | ₩17,680 | ₩16,930 | ₩16,930 | -4.24% | 4만 |
|---|
| 2026.05.26 | ₩17,643 | ₩17,908 | ₩16,866 | ₩17,908 | +1.50% | 1.6만 |
|---|
| 2026.05.22 | ₩16,605 | ₩17,472 | ₩16,605 | ₩17,105 | +3.01% | 3.3만 |
|---|
| 2026.05.21 | ₩15,362 | ₩16,627 | ₩15,362 | ₩16,627 | +8.23% | 6.4만 |
|---|
| 2026.05.20 | ₩13,093 | ₩14,406 | ₩13,093 | ₩14,376 | +9.80% | 9.6만 |
|---|
| 2026.05.19 | ₩11,854 | ₩12,737 | ₩11,785 | ₩12,588 | +6.19% | 6.6만 |
|---|
| 2026.05.18 | ₩11,925 | ₩12,091 | ₩11,687 | ₩12,091 | +1.39% | 1.6만 |
|---|
| 2026.05.15 | ₩11,885 | ₩12,120 | ₩11,835 | ₩11,908 | +0.20% | 4.5만 |
|---|
| 2026.05.14 | ₩12,100 | ₩12,848 | ₩12,024 | ₩12,848 | +6.18% | 8.6만 |
|---|
| 2026.05.13 | ₩11,894 | ₩12,378 | ₩11,786 | ₩12,359 | +3.91% | 8.2만 |
|---|
| 2026.05.12 | ₩11,751 | ₩12,030 | ₩11,470 | ₩11,587 | -1.40% | 5.9만 |
|---|
| 2026.05.11 | ₩11,662 | ₩11,802 | ₩11,662 | ₩11,783 | +1.04% | 1.7만 |
|---|
| 2026.05.08 | ₩11,835 | ₩12,191 | ₩11,835 | ₩11,853 | +0.15% | 1.7만 |
|---|
| 2026.05.07 | ₩12,127 | ₩12,681 | ₩11,744 | ₩11,894 | -1.92% | 15.2만 |
|---|
| 2026.05.06 | ₩12,613 | ₩13,281 | ₩12,379 | ₩13,211 | +4.74% | 10.3만 |
|---|
| 2026.05.05 | ₩11,741 | ₩11,789 | ₩11,411 | ₩11,623 | -1.00% | 4.3만 |
|---|
| 2026.05.04 | ₩11,797 | ₩11,803 | ₩11,268 | ₩11,344 | -3.84% | 6.3만 |
|---|
| 2026.05.01 | ₩11,603 | ₩11,952 | ₩11,603 | ₩11,755 | +1.31% | 4.6만 |
|---|
| 2026.04.30 | ₩11,347 | ₩11,843 | ₩11,208 | ₩11,678 | +2.92% | 9.2만 |
|---|
| 2026.04.29 | ₩11,284 | ₩11,303 | ₩11,029 | ₩11,303 | +0.17% | 2.3만 |
|---|
| 2026.04.28 | ₩10,990 | ₩11,293 | ₩10,990 | ₩11,098 | +0.99% | 1.1만 |
|---|
| 2026.04.27 | ₩12,537 | ₩12,593 | ₩11,966 | ₩12,027 | -4.06% | 6.7만 |
|---|
| 2026.04.24 | ₩12,366 | ₩13,232 | ₩12,366 | ₩13,068 | +5.68% | 13.4만 |
|---|
| 2026.04.23 | ₩10,918 | ₩11,612 | ₩10,918 | ₩11,483 | +5.17% | 5.6만 |
|---|
| 2026.04.22 | ₩10,089 | ₩10,969 | ₩10,089 | ₩10,969 | +8.73% | 3.3만 |
|---|
| 2026.04.21 | ₩9,782 | ₩9,891 | ₩9,782 | ₩9,822 | +0.41% | 2.4만 |
|---|
| 2026.04.20 | ₩9,199 | ₩9,777 | ₩9,197 | ₩9,777 | +6.27% | 1.4만 |
|---|
| 2026.04.17 | ₩9,205 | ₩9,308 | ₩9,111 | ₩9,308 | +1.12% | 6천 |
|---|
| 2026.04.16 | ₩8,859 | ₩9,137 | ₩8,859 | ₩9,064 | +2.32% | 1.5만 |
|---|
| 2026.04.15 | ₩8,888 | ₩8,888 | ₩8,848 | ₩8,882 | -0.07% | 5천 |
|---|
| 2026.04.14 | ₩8,972 | ₩8,990 | ₩8,952 | ₩8,971 | -0.01% | 3.6만 |
|---|
| 2026.04.13 | ₩8,366 | ₩8,840 | ₩8,366 | ₩8,840 | +5.66% | 2.6만 |
|---|
| 2026.04.10 | ₩8,386 | ₩8,469 | ₩8,360 | ₩8,360 | -0.31% | 6천 |
|---|
| 2026.04.09 | ₩8,307 | ₩8,423 | ₩8,307 | ₩8,423 | +1.39% | 3천 |
|---|
| 2026.04.08 | ₩8,430 | ₩8,430 | ₩8,388 | ₩8,388 | -0.51% | 4천 |
|---|
| 2026.04.07 | ₩8,114 | ₩8,190 | ₩7,994 | ₩8,190 | +0.94% | 1.6만 |
|---|
| 2026.04.06 | ₩8,506 | ₩8,506 | ₩8,450 | ₩8,500 | -0.08% | 1.5만 |
|---|
| 2026.04.02 | ₩8,580 | ₩8,580 | ₩8,464 | ₩8,528 | -0.60% | 1.1만 |
|---|
| 2026.04.01 | ₩8,787 | ₩8,910 | ₩8,787 | ₩8,796 | +0.11% | 13.5만 |
|---|
| 2026.03.31 | ₩8,130 | ₩8,640 | ₩8,130 | ₩8,640 | +6.28% | 9.2만 |
|---|
| 2026.03.30 | ₩8,274 | ₩8,274 | ₩7,847 | ₩7,876 | -4.81% | 4.3만 |
|---|
| 2026.03.27 | ₩8,303 | ₩8,303 | ₩8,185 | ₩8,209 | -1.13% | 3.6만 |
|---|
| 2026.03.26 | ₩9,063 | ₩9,211 | ₩8,780 | ₩8,780 | -3.13% | 15.9만 |
|---|
| 2026.03.25 | ₩8,811 | ₩9,159 | ₩8,688 | ₩8,888 | +0.87% | 11.9만 |
|---|
| 2026.03.24 | ₩7,744 | ₩7,857 | ₩7,629 | ₩7,629 | -1.49% | 2.1만 |
|---|
| 2026.03.23 | ₩7,755 | ₩7,807 | ₩7,634 | ₩7,733 | -0.27% | 1.1만 |
|---|
| 2026.03.20 | ₩7,781 | ₩7,781 | ₩7,489 | ₩7,518 | -3.38% | 2.2만 |
|---|
| 2026.03.19 | ₩7,170 | ₩7,331 | ₩7,154 | ₩7,322 | +2.12% | 1.2만 |
|---|
| 2026.03.18 | ₩7,391 | ₩7,391 | ₩7,264 | ₩7,346 | -0.62% | 9천 |
|---|
| 2026.03.17 | ₩7,179 | ₩7,247 | ₩7,178 | ₩7,237 | +0.81% | 3.1만 |
|---|
| 2026.03.16 | ₩6,824 | ₩6,930 | ₩6,824 | ₩6,930 | +1.56% | 7천 |
|---|
| 2026.03.13 | ₩6,737 | ₩6,737 | ₩6,687 | ₩6,687 | -0.75% | 5천 |
|---|
| 2026.03.12 | ₩6,784 | ₩6,784 | ₩6,594 | ₩6,603 | -2.66% | 4천 |
|---|
| 2026.03.11 | ₩6,971 | ₩6,971 | ₩6,845 | ₩6,845 | -1.81% | 3천 |
|---|
| 2026.03.10 | ₩6,781 | ₩6,921 | ₩6,781 | ₩6,858 | +1.13% | 5천 |
|---|
| 2026.03.09 | ₩6,410 | ₩6,706 | ₩6,410 | ₩6,706 | +4.62% | 2천 |
|---|
| 2026.03.06 | ₩6,644 | ₩6,644 | ₩6,538 | ₩6,538 | -1.59% | 7천 |
|---|
| 2026.03.05 | ₩7,028 | ₩7,028 | ₩6,864 | ₩6,895 | -1.89% | 6천 |
|---|
| 2026.03.04 | ₩7,065 | ₩7,102 | ₩7,065 | ₩7,102 | +0.51% | 1천 |
|---|
| 2026.03.03 | ₩6,762 | ₩6,952 | ₩6,762 | ₩6,952 | +2.80% | 4천 |
|---|
| 2026.03.02 | ₩7,112 | ₩7,112 | ₩7,055 | ₩7,083 | -0.41% | 4천 |
|---|
| 2026.02.27 | ₩7,235 | ₩7,235 | ₩7,203 | ₩7,203 | -0.45% | 2천 |
|---|
| 2026.02.26 | ₩7,247 | ₩7,319 | ₩7,247 | ₩7,319 | +1.00% | 3천 |
|---|
| 2026.02.25 | ₩7,393 | ₩7,425 | ₩7,393 | ₩7,425 | +0.44% | 1천 |
|---|
| 2026.02.24 | ₩7,076 | ₩7,244 | ₩7,076 | ₩7,244 | +2.37% | 1천 |
|---|
| 2026.02.23 | ₩7,001 | ₩7,001 | ₩7,001 | ₩7,001 | 0.00% | 1천 |
|---|
| 2026.02.20 | ₩7,309 | ₩7,309 | ₩7,102 | ₩7,102 | -2.83% | 7천 |
|---|
| 2026.02.19 | ₩7,019 | ₩7,186 | ₩7,013 | ₩7,186 | +2.38% | 5천 |
|---|
| 2026.02.18 | ₩7,297 | ₩7,297 | ₩7,193 | ₩7,193 | -1.42% | 2천 |
|---|
| 2026.02.17 | ₩7,063 | ₩7,130 | ₩6,877 | ₩7,130 | +0.96% | 2천 |
|---|
| 2026.02.13 | ₩6,977 | ₩7,011 | ₩6,975 | ₩6,999 | +0.31% | 5천 |
|---|
| 2026.02.12 | ₩7,104 | ₩7,104 | ₩6,867 | ₩6,867 | -3.33% | 6천 |
|---|
| 2026.02.11 | ₩7,196 | ₩7,196 | ₩7,037 | ₩7,037 | -2.21% | 3천 |
|---|
| 2026.02.10 | ₩6,965 | ₩7,258 | ₩6,965 | ₩7,072 | +1.54% | 7천 |
|---|
| 2026.02.09 | ₩6,708 | ₩6,957 | ₩6,676 | ₩6,955 | +3.68% | 1.2만 |
|---|
| 2026.02.06 | ₩6,601 | ₩6,938 | ₩6,601 | ₩6,938 | +5.11% | 1만 |
|---|
| 2026.02.05 | ₩5,722 | ₩6,366 | ₩5,722 | ₩6,259 | +9.38% | 1.3만 |
|---|
| 2026.02.04 | ₩5,918 | ₩5,996 | ₩5,816 | ₩5,892 | -0.44% | 1.4만 |
|---|
| 2026.02.03 | ₩6,107 | ₩6,107 | ₩5,768 | ₩5,846 | -4.27% | 7천 |
|---|
| 2026.02.02 | ₩5,924 | ₩6,053 | ₩5,924 | ₩5,984 | +1.01% | 2.9만 |
|---|
| 2026.01.30 | ₩5,983 | ₩5,983 | ₩5,893 | ₩5,893 | -1.50% | 4천 |
|---|
| 2026.01.29 | ₩5,849 | ₩6,008 | ₩5,808 | ₩6,008 | +2.72% | 7천 |
|---|
| 2026.01.28 | ₩6,195 | ₩6,195 | ₩6,077 | ₩6,099 | -1.54% | 4천 |
|---|
| 2026.01.27 | ₩6,384 | ₩6,487 | ₩6,340 | ₩6,340 | -0.70% | 2.8만 |
|---|
| 2026.01.26 | ₩6,453 | ₩6,453 | ₩6,404 | ₩6,420 | -0.51% | 4천 |
|---|
| 2026.01.23 | ₩6,764 | ₩6,764 | ₩6,509 | ₩6,509 | -3.76% | 7천 |
|---|
| 2026.01.22 | ₩6,849 | ₩6,860 | ₩6,755 | ₩6,755 | -1.37% | 3.1만 |
|---|
| 2026.01.21 | ₩6,318 | ₩6,630 | ₩6,318 | ₩6,495 | +2.81% | 2.1만 |
|---|
| 2026.01.20 | ₩5,964 | ₩6,286 | ₩5,964 | ₩6,116 | +2.56% | 7천 |
|---|
| 2026.01.16 | ₩6,067 | ₩6,067 | ₩6,061 | ₩6,061 | -0.10% | 1천 |
|---|
| 2026.01.15 | ₩6,163 | ₩6,184 | ₩6,019 | ₩6,019 | -2.34% | 6천 |
|---|
| 2026.01.14 | ₩5,987 | ₩5,989 | ₩5,860 | ₩5,989 | +0.04% | 3천 |
|---|
| 2026.01.13 | ₩6,188 | ₩6,316 | ₩6,085 | ₩6,146 | -0.68% | 1.6만 |
|---|
| 2026.01.12 | ₩6,276 | ₩6,325 | ₩6,276 | ₩6,325 | +0.78% | 1.6만 |
|---|
| 2026.01.09 | ₩6,363 | ₩6,400 | ₩6,356 | ₩6,400 | +0.59% | 7천 |
|---|
| 2026.01.08 | ₩6,403 | ₩6,450 | ₩6,330 | ₩6,450 | +0.73% | 4천 |
|---|
| 2026.01.07 | ₩6,591 | ₩6,617 | ₩6,570 | ₩6,579 | -0.18% | 5천 |
|---|
| 2026.01.06 | ₩6,589 | ₩6,595 | ₩6,560 | ₩6,560 | -0.44% | 1.5만 |
|---|
| 2026.01.05 | ₩6,766 | ₩6,766 | ₩6,563 | ₩6,563 | -3.00% | 3천 |
|---|
| 2026.01.02 | ₩6,607 | ₩6,607 | ₩6,531 | ₩6,531 | -1.16% | 1.2만 |
|---|
| 2025.12.31 | ₩6,318 | ₩6,318 | ₩6,208 | ₩6,215 | -1.63% | 4.1만 |
|---|
| 2025.12.30 | ₩6,350 | ₩6,350 | ₩6,308 | ₩6,308 | -0.66% | 2천 |
|---|
| 2025.12.29 | ₩6,260 | ₩6,270 | ₩6,254 | ₩6,263 | +0.05% | 4천 |
|---|
| 2025.12.26 | ₩6,338 | ₩6,338 | ₩6,256 | ₩6,256 | -1.29% | 1만 |
|---|
| 2025.12.24 | ₩6,334 | ₩6,334 | ₩6,333 | ₩6,333 | -0.01% | 2천 |
|---|
| 2025.12.23 | ₩6,387 | ₩6,387 | ₩6,310 | ₩6,363 | -0.38% | 2.1만 |
|---|
| 2025.12.22 | ₩6,473 | ₩6,473 | ₩6,455 | ₩6,455 | -0.29% | 9천 |
|---|
| 2025.12.19 | ₩6,533 | ₩6,533 | ₩6,533 | ₩6,533 | 0.00% | 1천 |
|---|
| 2025.12.18 | ₩6,605 | ₩6,605 | ₩6,516 | ₩6,516 | -1.35% | 2천 |
|---|
| 2025.12.17 | ₩6,859 | ₩6,864 | ₩6,565 | ₩6,565 | -4.28% | 2천 |
|---|
| 2025.12.16 | ₩6,984 | ₩6,984 | ₩6,880 | ₩6,907 | -1.10% | 2천 |
|---|
| 2025.12.15 | ₩7,391 | ₩7,401 | ₩7,279 | ₩7,279 | -1.51% | 9천 |
|---|
| 2025.12.12 | ₩7,897 | ₩7,897 | ₩7,649 | ₩7,655 | -3.08% | 5천 |
|---|
| 2025.12.11 | ₩8,054 | ₩8,054 | ₩7,752 | ₩7,928 | -1.56% | 1.5만 |
|---|
| 2025.12.10 | ₩8,241 | ₩8,241 | ₩8,219 | ₩8,239 | -0.02% | 4천 |
|---|
| 2025.12.09 | ₩8,219 | ₩8,315 | ₩8,179 | ₩8,315 | +1.17% | 1만 |
|---|
| 2025.12.08 | ₩8,370 | ₩8,370 | ₩8,131 | ₩8,169 | -2.40% | 1.6만 |
|---|
| 2025.12.05 | ₩8,263 | ₩8,299 | ₩8,259 | ₩8,262 | -0.02% | 5천 |
|---|
| 2025.12.04 | ₩8,175 | ₩8,199 | ₩8,175 | ₩8,199 | +0.29% | 2천 |
|---|
| 2025.12.03 | ₩8,123 | ₩8,132 | ₩8,123 | ₩8,123 | -0.00% | 2천 |
|---|
| 2025.12.02 | ₩8,054 | ₩8,166 | ₩8,053 | ₩8,053 | -0.01% | 3천 |
|---|
| 2025.12.01 | ₩7,909 | ₩8,042 | ₩7,909 | ₩7,966 | +0.71% | 1만 |
|---|
| 2025.11.28 | ₩7,868 | ₩7,959 | ₩7,868 | ₩7,959 | +1.16% | 1천 |
|---|
| 2025.11.26 | ₩7,911 | ₩7,911 | ₩7,835 | ₩7,835 | -0.95% | 3천 |
|---|
| 2025.11.25 | ₩7,653 | ₩7,802 | ₩7,585 | ₩7,802 | +1.94% | 5천 |
|---|
| 2025.11.24 | ₩7,983 | ₩8,052 | ₩7,983 | ₩8,027 | +0.55% | 3천 |
|---|
| 2025.11.21 | ₩7,872 | ₩7,872 | ₩7,851 | ₩7,851 | -0.27% | 2천 |
|---|
| 2025.11.20 | ₩8,470 | ₩8,470 | ₩7,912 | ₩7,912 | -6.59% | 4천 |
|---|
| 2025.11.19 | ₩8,171 | ₩8,183 | ₩8,171 | ₩8,183 | +0.15% | 2천 |
|---|
| 2025.11.18 | ₩8,008 | ₩8,081 | ₩8,008 | ₩8,081 | +0.91% | 4천 |
|---|
| 2025.11.17 | ₩8,294 | ₩8,294 | ₩8,294 | ₩8,294 | 0.00% | 3천 |
|---|
| 2025.11.14 | ₩8,206 | ₩8,346 | ₩8,206 | ₩8,271 | +0.79% | 4천 |
|---|
| 2025.11.13 | ₩8,288 | ₩8,288 | ₩8,288 | ₩8,288 | 0.00% | 1천 |
|---|
| 2025.11.12 | ₩8,964 | ₩8,983 | ₩8,747 | ₩8,807 | -1.75% | 1.3만 |
|---|
| 2025.11.11 | ₩8,684 | ₩8,825 | ₩8,684 | ₩8,825 | +1.63% | 4천 |
|---|
| 2025.11.10 | ₩9,154 | ₩9,154 | ₩9,097 | ₩9,097 | -0.62% | 3천 |
|---|
| 2025.11.07 | ₩9,091 | ₩9,091 | ₩8,695 | ₩8,967 | -1.36% | 7천 |
|---|
| 2025.11.06 | ₩9,456 | ₩9,456 | ₩9,235 | ₩9,332 | -1.31% | 5천 |
|---|
| 2025.11.05 | ₩9,444 | ₩9,495 | ₩9,394 | ₩9,495 | +0.54% | 4천 |
|---|
| 2025.11.04 | ₩9,696 | ₩9,696 | ₩9,551 | ₩9,551 | -1.51% | 3천 |
|---|
| 2025.11.03 | ₩10,026 | ₩10,026 | ₩9,898 | ₩9,898 | -1.28% | 3천 |
|---|
| 2025.10.31 | ₩9,933 | ₩10,035 | ₩9,933 | ₩9,975 | +0.42% | 7천 |
|---|
| 2025.10.30 | ₩9,871 | ₩9,871 | ₩9,738 | ₩9,738 | -1.35% | 7천 |
|---|
| 2025.10.29 | ₩10,197 | ₩10,197 | ₩9,982 | ₩9,982 | -2.11% | 4천 |
|---|
| 2025.10.28 | ₩10,258 | ₩10,258 | ₩10,064 | ₩10,064 | -1.90% | 2천 |
|---|
| 2025.10.27 | ₩10,153 | ₩10,412 | ₩10,136 | ₩10,318 | +1.62% | 1.1만 |
|---|
| 2025.10.24 | ₩9,923 | ₩9,923 | ₩9,902 | ₩9,902 | -0.22% | 6천 |
|---|
| 2025.10.23 | ₩9,719 | ₩9,719 | ₩9,660 | ₩9,660 | -0.61% | 3천 |
|---|
| 2025.10.22 | ₩9,746 | ₩9,746 | ₩9,430 | ₩9,584 | -1.65% | 3천 |
|---|
| 2025.10.21 | ₩9,698 | ₩9,852 | ₩9,698 | ₩9,809 | +1.15% | 1만 |
|---|
| 2025.10.20 | ₩9,888 | ₩9,888 | ₩9,873 | ₩9,873 | -0.16% | 2천 |
|---|
| 2025.10.17 | ₩9,677 | ₩9,677 | ₩9,532 | ₩9,532 | -1.50% | 4천 |
|---|
| 2025.10.16 | ₩9,931 | ₩10,041 | ₩9,770 | ₩9,834 | -0.98% | 1.2만 |
|---|
| 2025.10.15 | ₩9,832 | ₩9,985 | ₩9,715 | ₩9,811 | -0.21% | 1.5만 |
|---|
| 2025.10.14 | ₩10,042 | ₩10,281 | ₩9,737 | ₩9,737 | -3.04% | 1.1만 |
|---|
| 2025.10.13 | ₩9,332 | ₩9,941 | ₩9,332 | ₩9,941 | +6.53% | 3천 |
|---|
| 2025.10.10 | ₩9,842 | ₩9,842 | ₩8,912 | ₩8,986 | -8.70% | 5천 |
|---|