시장 데이터를 불러오는 중
전체 종목
아크 과거 주가
Arq, Inc. - Common Stock · ARQ · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arq, Inc. - Common Stock · ARQ · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,749 | ₩2,789 | ₩2,561 | ₩2,722 | -0.98% | 26.8만 |
| 2026.10.08 | ₩2,709 | ₩2,829 | ₩2,682 | ₩2,829 | +4.46% | 16.8만 |
| 2026.10.07 | ₩2,682 | ₩2,762 | ₩2,655 | ₩2,749 | +2.50% | 24만 |
| 2026.10.06 | ₩2,722 | ₩2,762 | ₩2,695 | ₩2,749 | +0.99% | 17.8만 |
| 2026.10.05 | ₩2,628 | ₩2,749 | ₩2,575 | ₩2,709 | +3.06% | 21.9만 |
| 2026.10.02 | ₩2,561 | ₩2,682 | ₩2,561 | ₩2,601 | +1.57% | 21만 |
| 2026.10.01 | ₩2,655 | ₩2,735 | ₩2,521 | ₩2,534 | -4.55% | 20.2만 |
| 2026.09.30 | ₩2,575 | ₩2,682 | ₩2,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,655 |
| +3.13% |
| 29.9만 |
| 2026.09.29 | ₩2,575 | ₩2,575 | ₩2,494 | ₩2,561 | -0.52% | 26.3만 |
|---|
| 2026.09.28 | ₩2,722 | ₩2,722 | ₩2,494 | ₩2,588 | -4.93% | 44.3만 |
|---|
| 2026.09.25 | ₩2,695 | ₩2,762 | ₩2,655 | ₩2,709 | +0.50% | 20.2만 |
|---|
| 2026.09.24 | ₩2,722 | ₩2,735 | ₩2,668 | ₩2,695 | -0.99% | 26.6만 |
|---|
| 2026.09.23 | ₩2,816 | ₩2,896 | ₩2,695 | ₩2,735 | -2.86% | 9.8만 |
|---|
| 2026.09.22 | ₩2,709 | ₩2,789 | ₩2,695 | ₩2,776 | +2.48% | 15.4만 |
|---|
| 2026.09.21 | ₩2,749 | ₩2,896 | ₩2,695 | ₩2,709 | -1.46% | 14.6만 |
|---|
| 2026.09.18 | ₩2,802 | ₩2,883 | ₩2,695 | ₩2,749 | -1.91% | 30.2만 |
|---|
| 2026.09.17 | ₩2,829 | ₩2,856 | ₩2,709 | ₩2,762 | -2.37% | 11.9만 |
|---|
| 2026.09.16 | ₩2,776 | ₩2,843 | ₩2,735 | ₩2,829 | +1.93% | 12.3만 |
|---|
| 2026.09.15 | ₩2,896 | ₩2,923 | ₩2,735 | ₩2,776 | -4.17% | 21.7만 |
|---|
| 2026.09.14 | ₩2,910 | ₩2,977 | ₩2,856 | ₩2,870 | -1.38% | 16.7만 |
|---|
| 2026.09.11 | ₩2,990 | ₩3,017 | ₩2,910 | ₩2,950 | -1.35% | 12.6만 |
|---|
| 2026.09.10 | ₩2,923 | ₩3,004 | ₩2,896 | ₩2,990 | +2.29% | 11만 |
|---|
| 2026.09.09 | ₩3,017 | ₩3,030 | ₩2,883 | ₩2,923 | -3.11% | 17만 |
|---|
| 2026.09.08 | ₩3,097 | ₩3,138 | ₩2,963 | ₩2,963 | -4.33% | 7.6만 |
|---|
| 2026.09.04 | ₩3,017 | ₩3,097 | ₩2,950 | ₩3,084 | +2.22% | 17.3만 |
|---|
| 2026.09.03 | ₩2,950 | ₩3,044 | ₩2,883 | ₩3,044 | +3.18% | 19.9만 |
|---|
| 2026.09.02 | ₩2,749 | ₩2,963 | ₩2,749 | ₩2,950 | +7.32% | 36.8만 |
|---|
| 2026.09.01 | ₩2,816 | ₩2,843 | ₩2,655 | ₩2,749 | -2.38% | 88.6만 |
|---|
| 2026.08.31 | ₩2,870 | ₩2,910 | ₩2,789 | ₩2,843 | -0.93% | 19.9만 |
|---|
| 2026.08.28 | ₩2,950 | ₩2,990 | ₩2,883 | ₩2,896 | -1.82% | 12.5만 |
|---|
| 2026.08.27 | ₩2,990 | ₩2,990 | ₩2,883 | ₩2,950 | -1.35% | 14.1만 |
|---|
| 2026.08.26 | ₩2,910 | ₩2,910 | ₩2,816 | ₩2,883 | -0.92% | 18.2만 |
|---|
| 2026.08.25 | ₩2,963 | ₩3,044 | ₩2,896 | ₩2,910 | -1.81% | 18.5만 |
|---|
| 2026.08.24 | ₩3,084 | ₩3,205 | ₩2,910 | ₩2,963 | -3.91% | 16만 |
|---|
| 2026.08.21 | ₩3,071 | ₩3,124 | ₩2,977 | ₩3,084 | +0.44% | 13.9만 |
|---|
| 2026.08.20 | ₩2,870 | ₩3,030 | ₩2,870 | ₩3,030 | +5.61% | 20.8만 |
|---|
| 2026.08.19 | ₩2,977 | ₩3,178 | ₩2,883 | ₩2,910 | -2.25% | 40.2만 |
|---|
| 2026.08.18 | ₩3,097 | ₩3,097 | ₩2,963 | ₩2,977 | -3.90% | 14.7만 |
|---|
| 2026.08.17 | ₩3,084 | ₩3,151 | ₩3,004 | ₩3,097 | +0.43% | 11.7만 |
|---|
| 2026.08.14 | ₩3,057 | ₩3,151 | ₩3,017 | ₩3,138 | +2.63% | 21.7만 |
|---|
| 2026.08.13 | ₩3,004 | ₩3,218 | ₩2,977 | ₩3,057 | +1.79% | 44.5만 |
|---|
| 2026.08.12 | ₩3,071 | ₩3,111 | ₩2,950 | ₩3,084 | +0.44% | 13.9만 |
|---|
| 2026.08.11 | ₩3,151 | ₩3,258 | ₩2,910 | ₩3,044 | -3.40% | 57.7만 |
|---|
| 2026.08.10 | ₩2,789 | ₩2,950 | ₩2,735 | ₩2,776 | -0.48% | 32만 |
|---|
| 2026.08.07 | ₩2,843 | ₩2,883 | ₩2,776 | ₩2,789 | -1.89% | 21.1만 |
|---|
| 2026.08.06 | ₩2,802 | ₩2,856 | ₩2,735 | ₩2,829 | +0.96% | 19.7만 |
|---|
| 2026.08.05 | ₩2,789 | ₩2,870 | ₩2,735 | ₩2,749 | -1.44% | 17.4만 |
|---|
| 2026.08.04 | ₩2,722 | ₩2,843 | ₩2,682 | ₩2,776 | +1.97% | 22.4만 |
|---|
| 2026.08.03 | ₩2,615 | ₩2,762 | ₩2,588 | ₩2,695 | +3.08% | 36.5만 |
|---|
| 2026.07.31 | ₩2,789 | ₩2,789 | ₩2,615 | ₩2,642 | -5.29% | 18.4만 |
|---|
| 2026.07.30 | ₩2,615 | ₩2,789 | ₩2,588 | ₩2,762 | +5.64% | 19.2만 |
|---|
| 2026.07.29 | ₩2,615 | ₩2,655 | ₩2,534 | ₩2,601 | -0.51% | 23.2만 |
|---|
| 2026.07.28 | ₩2,682 | ₩2,709 | ₩2,601 | ₩2,615 | -2.50% | 22.1만 |
|---|
| 2026.07.27 | ₩2,950 | ₩2,950 | ₩2,655 | ₩2,668 | -9.55% | 18.8만 |
|---|
| 2026.07.24 | ₩2,709 | ₩2,776 | ₩2,695 | ₩2,722 | +0.50% | 14.1만 |
|---|
| 2026.07.23 | ₩2,722 | ₩2,776 | ₩2,668 | ₩2,735 | +0.49% | 19.2만 |
|---|
| 2026.07.22 | ₩2,776 | ₩2,883 | ₩2,735 | ₩2,789 | +0.48% | 22만 |
|---|
| 2026.07.21 | ₩2,802 | ₩2,883 | ₩2,749 | ₩2,776 | -0.96% | 38.3만 |
|---|
| 2026.07.20 | ₩2,762 | ₩2,856 | ₩2,588 | ₩2,802 | +1.46% | 42.4만 |
|---|
| 2026.07.17 | ₩2,870 | ₩2,896 | ₩2,762 | ₩2,762 | -3.74% | 20.3만 |
|---|
| 2026.07.16 | ₩2,963 | ₩2,963 | ₩2,896 | ₩2,923 | -1.36% | 10.9만 |
|---|
| 2026.07.15 | ₩2,977 | ₩3,084 | ₩2,923 | ₩2,950 | -0.90% | 10.1만 |
|---|
| 2026.07.14 | ₩2,990 | ₩3,165 | ₩2,937 | ₩2,977 | -0.45% | 10.3만 |
|---|
| 2026.07.13 | ₩3,111 | ₩3,138 | ₩2,896 | ₩2,977 | -4.31% | 28.1만 |
|---|
| 2026.07.10 | ₩3,004 | ₩3,165 | ₩3,004 | ₩3,111 | +3.57% | 26.3만 |
|---|
| 2026.07.09 | ₩2,977 | ₩3,017 | ₩2,950 | ₩3,017 | +1.35% | 11.6만 |
|---|
| 2026.07.08 | ₩2,963 | ₩3,030 | ₩2,856 | ₩2,963 | 0.00% | 19.9만 |
|---|
| 2026.07.07 | ₩2,977 | ₩3,030 | ₩2,843 | ₩2,963 | -0.45% | 46.5만 |
|---|
| 2026.07.06 | ₩3,071 | ₩3,245 | ₩2,963 | ₩2,977 | -3.06% | 22.1만 |
|---|
| 2026.07.02 | ₩3,151 | ₩3,232 | ₩3,044 | ₩3,044 | -3.40% | 25.6만 |
|---|
| 2026.07.01 | ₩3,419 | ₩3,486 | ₩3,151 | ₩3,151 | -7.84% | 24.3만 |
|---|
| 2026.06.30 | ₩3,379 | ₩3,513 | ₩3,084 | ₩3,419 | +1.19% | 26.6만 |
|---|
| 2026.06.29 | ₩3,151 | ₩3,392 | ₩3,111 | ₩3,352 | +6.38% | 33.5만 |
|---|
| 2026.06.26 | ₩3,030 | ₩3,232 | ₩3,030 | ₩3,138 | +3.54% | 331.7만 |
|---|
| 2026.06.25 | ₩3,191 | ₩3,258 | ₩2,990 | ₩3,057 | -4.20% | 72.2만 |
|---|
| 2026.06.24 | ₩3,299 | ₩3,366 | ₩3,057 | ₩3,151 | -4.47% | 52.9만 |
|---|
| 2026.06.23 | ₩3,406 | ₩3,486 | ₩3,245 | ₩3,299 | -3.15% | 33.4만 |
|---|
| 2026.06.22 | ₩3,741 | ₩3,795 | ₩3,433 | ₩3,460 | -7.53% | 34만 |
|---|
| 2026.06.18 | ₩3,687 | ₩3,889 | ₩3,674 | ₩3,808 | +3.27% | 65.8만 |
|---|
| 2026.06.17 | ₩3,755 | ₩3,795 | ₩3,620 | ₩3,661 | -2.50% | 43.5만 |
|---|
| 2026.06.16 | ₩3,661 | ₩3,835 | ₩3,647 | ₩3,714 | +1.47% | 30.5만 |
|---|
| 2026.06.15 | ₩3,661 | ₩3,835 | ₩3,620 | ₩3,647 | -0.37% | 51.4만 |
|---|
| 2026.06.12 | ₩3,594 | ₩3,728 | ₩3,500 | ₩3,594 | 0.00% | 27.1만 |
|---|
| 2026.06.11 | ₩3,620 | ₩3,674 | ₩3,513 | ₩3,567 | -1.48% | 21.6만 |
|---|
| 2026.06.10 | ₩3,607 | ₩3,701 | ₩3,567 | ₩3,580 | -0.74% | 27.6만 |
|---|
| 2026.06.09 | ₩3,580 | ₩3,755 | ₩3,513 | ₩3,607 | +0.75% | 28.1만 |
|---|
| 2026.06.08 | ₩3,500 | ₩3,594 | ₩3,460 | ₩3,553 | +1.53% | 16만 |
|---|
| 2026.06.05 | ₩3,567 | ₩3,607 | ₩3,460 | ₩3,486 | -2.26% | 27.4만 |
|---|
| 2026.06.04 | ₩3,486 | ₩3,634 | ₩3,433 | ₩3,567 | +2.31% | 25.6만 |
|---|
| 2026.06.03 | ₩3,594 | ₩3,661 | ₩3,486 | ₩3,486 | -2.99% | 24만 |
|---|
| 2026.06.02 | ₩3,687 | ₩3,741 | ₩3,580 | ₩3,661 | -0.73% | 20.8만 |
|---|
| 2026.06.01 | ₩3,714 | ₩3,835 | ₩3,674 | ₩3,741 | +0.72% | 40.4만 |
|---|
| 2026.05.29 | ₩3,687 | ₩3,822 | ₩3,647 | ₩3,701 | +0.36% | 28.5만 |
|---|
| 2026.05.28 | ₩3,661 | ₩3,755 | ₩3,553 | ₩3,687 | +0.73% | 31.5만 |
|---|
| 2026.05.27 | ₩3,285 | ₩3,620 | ₩3,285 | ₩3,594 | +9.39% | 25.2만 |
|---|
| 2026.05.26 | ₩3,325 | ₩3,419 | ₩3,205 | ₩3,339 | +0.40% | 36.9만 |
|---|
| 2026.05.22 | ₩3,325 | ₩3,325 | ₩3,245 | ₩3,299 | -0.81% | 19.6만 |
|---|
| 2026.05.21 | ₩3,366 | ₩3,366 | ₩3,218 | ₩3,325 | -1.20% | 19.7만 |
|---|
| 2026.05.20 | ₩3,366 | ₩3,433 | ₩3,325 | ₩3,392 | +0.80% | 15.2만 |
|---|
| 2026.05.19 | ₩3,392 | ₩3,433 | ₩3,352 | ₩3,406 | +0.40% | 16.8만 |
|---|
| 2026.05.18 | ₩3,513 | ₩3,513 | ₩3,366 | ₩3,460 | -1.53% | 14.7만 |
|---|
| 2026.05.15 | ₩3,486 | ₩3,607 | ₩3,433 | ₩3,513 | +0.77% | 17.5만 |
|---|
| 2026.05.14 | ₩3,419 | ₩3,701 | ₩3,285 | ₩3,527 | +3.14% | 52.2만 |
|---|
| 2026.05.13 | ₩3,620 | ₩3,661 | ₩3,406 | ₩3,419 | -5.56% | 21.1만 |
|---|
| 2026.05.12 | ₩3,647 | ₩3,661 | ₩3,500 | ₩3,634 | -0.37% | 20만 |
|---|
| 2026.05.11 | ₩3,594 | ₩3,728 | ₩3,553 | ₩3,661 | +1.87% | 39.4만 |
|---|
| 2026.05.08 | ₩3,460 | ₩3,714 | ₩3,325 | ₩3,540 | +2.33% | 38.4만 |
|---|
| 2026.05.07 | ₩3,151 | ₩3,607 | ₩3,138 | ₩3,473 | +10.21% | 66.8만 |
|---|
| 2026.05.06 | ₩3,178 | ₩3,205 | ₩2,990 | ₩3,097 | -2.53% | 54.4만 |
|---|
| 2026.05.05 | ₩3,299 | ₩3,352 | ₩3,097 | ₩3,178 | -3.66% | 46만 |
|---|
| 2026.05.04 | ₩3,044 | ₩3,312 | ₩3,044 | ₩3,285 | +7.93% | 44.6만 |
|---|
| 2026.05.01 | ₩3,030 | ₩3,124 | ₩3,030 | ₩3,071 | +1.33% | 24.5만 |
|---|
| 2026.04.30 | ₩2,950 | ₩3,111 | ₩2,883 | ₩3,044 | +3.18% | 36.6만 |
|---|
| 2026.04.29 | ₩3,004 | ₩3,044 | ₩2,937 | ₩2,990 | -0.45% | 15.1만 |
|---|
| 2026.04.28 | ₩3,044 | ₩3,124 | ₩2,977 | ₩3,044 | 0.00% | 20.9만 |
|---|
| 2026.04.27 | ₩3,057 | ₩3,097 | ₩3,044 | ₩3,057 | 0.00% | 20.2만 |
|---|
| 2026.04.24 | ₩3,057 | ₩3,151 | ₩3,030 | ₩3,071 | +0.44% | 20.6만 |
|---|
| 2026.04.23 | ₩2,963 | ₩3,097 | ₩2,950 | ₩3,084 | +4.07% | 26.2만 |
|---|
| 2026.04.22 | ₩2,977 | ₩3,030 | ₩2,963 | ₩2,990 | +0.45% | 26만 |
|---|
| 2026.04.21 | ₩3,004 | ₩3,044 | ₩2,937 | ₩2,977 | -0.89% | 23.9만 |
|---|
| 2026.04.20 | ₩2,963 | ₩3,044 | ₩2,923 | ₩3,004 | +1.36% | 21만 |
|---|
| 2026.04.17 | ₩3,057 | ₩3,111 | ₩2,963 | ₩2,990 | -2.19% | 45.8만 |
|---|
| 2026.04.16 | ₩3,178 | ₩3,178 | ₩3,030 | ₩3,044 | -4.22% | 41.5만 |
|---|
| 2026.04.15 | ₩3,111 | ₩3,191 | ₩3,017 | ₩3,165 | +1.72% | 37.8만 |
|---|
| 2026.04.14 | ₩2,856 | ₩3,030 | ₩2,829 | ₩3,004 | +5.16% | 65.2만 |
|---|
| 2026.04.13 | ₩2,870 | ₩2,923 | ₩2,816 | ₩2,843 | -0.93% | 43.2만 |
|---|
| 2026.04.10 | ₩2,843 | ₩2,950 | ₩2,829 | ₩2,910 | +2.36% | 45.7만 |
|---|
| 2026.04.09 | ₩3,057 | ₩3,111 | ₩2,816 | ₩2,843 | -7.02% | 67만 |
|---|
| 2026.04.08 | ₩3,352 | ₩3,352 | ₩3,071 | ₩3,071 | -8.40% | 36.3만 |
|---|
| 2026.04.07 | ₩3,258 | ₩3,325 | ₩3,138 | ₩3,205 | -1.65% | 30.9만 |
|---|
| 2026.04.06 | ₩3,312 | ₩3,406 | ₩3,299 | ₩3,312 | 0.00% | 36.6만 |
|---|
| 2026.04.02 | ₩3,111 | ₩3,339 | ₩3,030 | ₩3,312 | +6.47% | 101.7만 |
|---|
| 2026.04.01 | ₩3,460 | ₩3,473 | ₩3,111 | ₩3,165 | -8.53% | 62.2만 |
|---|
| 2026.03.31 | ₩3,339 | ₩3,486 | ₩3,258 | ₩3,433 | +2.81% | 49.7만 |
|---|
| 2026.03.30 | ₩3,352 | ₩3,433 | ₩3,245 | ₩3,339 | -0.40% | 41.8만 |
|---|
| 2026.03.27 | ₩3,285 | ₩3,500 | ₩3,178 | ₩3,406 | +3.67% | 55.5만 |
|---|
| 2026.03.26 | ₩3,299 | ₩3,647 | ₩3,299 | ₩3,352 | +1.63% | 98.3만 |
|---|
| 2026.03.25 | ₩3,258 | ₩3,460 | ₩3,218 | ₩3,352 | +2.88% | 144.1만 |
|---|
| 2026.03.24 | ₩3,017 | ₩3,191 | ₩3,004 | ₩3,124 | +3.56% | 70.4만 |
|---|
| 2026.03.23 | ₩2,655 | ₩3,084 | ₩2,642 | ₩3,044 | +14.65% | 163.3만 |
|---|
| 2026.03.20 | ₩2,802 | ₩2,802 | ₩2,655 | ₩2,668 | -4.78% | 73.1만 |
|---|
| 2026.03.19 | ₩2,521 | ₩2,802 | ₩2,440 | ₩2,776 | +10.11% | 105.8만 |
|---|
| 2026.03.18 | ₩2,628 | ₩2,722 | ₩2,521 | ₩2,548 | -3.06% | 138.7만 |
|---|
| 2026.03.17 | ₩2,615 | ₩2,668 | ₩2,507 | ₩2,534 | -3.08% | 86.7만 |
|---|
| 2026.03.16 | ₩2,615 | ₩2,628 | ₩2,494 | ₩2,521 | -3.59% | 98.7만 |
|---|
| 2026.03.13 | ₩2,749 | ₩2,749 | ₩2,548 | ₩2,575 | -6.34% | 136.6만 |
|---|
| 2026.03.12 | ₩2,333 | ₩2,816 | ₩2,306 | ₩2,735 | +17.24% | 309.5만 |
|---|
| 2026.03.11 | ₩2,212 | ₩2,387 | ₩2,172 | ₩2,387 | +7.88% | 451만 |
|---|
| 2026.03.10 | ₩2,695 | ₩2,722 | ₩2,065 | ₩2,199 | -18.41% | 1525.2만 |
|---|
| 2026.03.09 | ₩4,224 | ₩4,345 | ₩4,143 | ₩4,291 | +1.59% | 69.4만 |
|---|
| 2026.03.06 | ₩4,465 | ₩4,479 | ₩4,251 | ₩4,304 | -3.60% | 41.7만 |
|---|
| 2026.03.05 | ₩4,640 | ₩4,693 | ₩4,465 | ₩4,559 | -1.73% | 19.6만 |
|---|
| 2026.03.04 | ₩4,720 | ₩4,867 | ₩4,613 | ₩4,693 | -0.57% | 29.8만 |
|---|
| 2026.03.03 | ₩4,559 | ₩4,774 | ₩4,438 | ₩4,666 | +2.35% | 24.7만 |
|---|
| 2026.03.02 | ₩4,613 | ₩4,787 | ₩4,599 | ₩4,693 | +1.74% | 20.9만 |
|---|
| 2026.02.27 | ₩4,774 | ₩4,948 | ₩4,599 | ₩4,707 | -1.40% | 35.3만 |
|---|
| 2026.02.26 | ₩4,760 | ₩4,894 | ₩4,586 | ₩4,854 | +1.97% | 28.3만 |
|---|
| 2026.02.25 | ₩4,640 | ₩4,854 | ₩4,532 | ₩4,787 | +3.18% | 27.8만 |
|---|
| 2026.02.24 | ₩4,505 | ₩4,626 | ₩4,505 | ₩4,572 | +1.49% | 12.6만 |
|---|
| 2026.02.23 | ₩4,640 | ₩4,640 | ₩4,412 | ₩4,505 | -2.89% | 22만 |
|---|
| 2026.02.20 | ₩4,693 | ₩4,733 | ₩4,559 | ₩4,640 | -1.14% | 15.5만 |
|---|
| 2026.02.19 | ₩4,599 | ₩4,733 | ₩4,532 | ₩4,733 | +2.92% | 28.4만 |
|---|
| 2026.02.18 | ₩4,572 | ₩4,693 | ₩4,505 | ₩4,640 | +1.47% | 19.4만 |
|---|
| 2026.02.17 | ₩4,800 | ₩4,800 | ₩4,505 | ₩4,572 | -4.75% | 32.1만 |
|---|
| 2026.02.13 | ₩4,854 | ₩4,881 | ₩4,626 | ₩4,814 | -0.83% | 41.1만 |
|---|
| 2026.02.12 | ₩5,095 | ₩5,136 | ₩4,707 | ₩4,854 | -4.74% | 35.1만 |
|---|
| 2026.02.11 | ₩5,216 | ₩5,243 | ₩5,055 | ₩5,095 | -2.31% | 20.6만 |
|---|
| 2026.02.10 | ₩5,042 | ₩5,256 | ₩4,948 | ₩5,162 | +2.39% | 30.4만 |
|---|
| 2026.02.09 | ₩4,747 | ₩5,109 | ₩4,747 | ₩5,042 | +6.21% | 39.4만 |
|---|
| 2026.02.06 | ₩4,814 | ₩4,921 | ₩4,707 | ₩4,720 | -1.95% | 30.8만 |
|---|
| 2026.02.05 | ₩4,988 | ₩5,055 | ₩4,680 | ₩4,733 | -5.11% | 27.1만 |
|---|
| 2026.02.04 | ₩4,774 | ₩5,162 | ₩4,707 | ₩5,028 | +5.34% | 43.3만 |
|---|
| 2026.02.03 | ₩4,867 | ₩4,975 | ₩4,653 | ₩4,747 | -2.48% | 23.8만 |
|---|
| 2026.02.02 | ₩4,760 | ₩4,894 | ₩4,680 | ₩4,841 | +1.69% | 31.1만 |
|---|
| 2026.01.30 | ₩4,854 | ₩4,894 | ₩4,693 | ₩4,774 | -1.66% | 32.7만 |
|---|
| 2026.01.29 | ₩5,015 | ₩5,028 | ₩4,774 | ₩4,894 | -2.41% | 18.6만 |
|---|
| 2026.01.28 | ₩5,109 | ₩5,283 | ₩4,975 | ₩5,015 | -1.84% | 17.1만 |
|---|
| 2026.01.27 | ₩5,149 | ₩5,176 | ₩4,961 | ₩5,082 | -1.30% | 27.7만 |
|---|
| 2026.01.26 | ₩5,095 | ₩5,390 | ₩5,069 | ₩5,109 | +0.26% | 30.4만 |
|---|
| 2026.01.23 | ₩4,988 | ₩5,136 | ₩4,961 | ₩5,082 | +1.88% | 23만 |
|---|
| 2026.01.22 | ₩4,935 | ₩5,095 | ₩4,935 | ₩5,002 | +1.36% | 34.8만 |
|---|
| 2026.01.21 | ₩4,760 | ₩4,921 | ₩4,720 | ₩4,921 | +3.38% | 37.6만 |
|---|
| 2026.01.20 | ₩4,733 | ₩4,908 | ₩4,693 | ₩4,760 | +0.57% | 26.7만 |
|---|
| 2026.01.16 | ₩4,881 | ₩4,988 | ₩4,800 | ₩4,867 | -0.27% | 40.4만 |
|---|
| 2026.01.15 | ₩4,854 | ₩5,002 | ₩4,814 | ₩4,867 | +0.28% | 24.4만 |
|---|
| 2026.01.14 | ₩4,908 | ₩4,961 | ₩4,827 | ₩4,854 | -1.09% | 25.9만 |
|---|
| 2026.01.13 | ₩5,136 | ₩5,189 | ₩4,854 | ₩4,908 | -4.44% | 26.8만 |
|---|
| 2026.01.12 | ₩4,827 | ₩5,350 | ₩4,800 | ₩5,122 | +6.11% | 43.5만 |
|---|
| 2026.01.09 | ₩4,935 | ₩5,028 | ₩4,787 | ₩4,827 | -2.17% | 36.3만 |
|---|
| 2026.01.08 | ₩4,720 | ₩5,042 | ₩4,720 | ₩4,908 | +3.98% | 26.4만 |
|---|
| 2026.01.07 | ₩4,747 | ₩4,854 | ₩4,693 | ₩4,774 | +0.56% | 23만 |
|---|
| 2026.01.06 | ₩4,760 | ₩4,760 | ₩4,640 | ₩4,747 | -0.28% | 24.9만 |
|---|
| 2026.01.05 | ₩4,532 | ₩4,827 | ₩4,505 | ₩4,747 | +4.73% | 42.4만 |
|---|
| 2026.01.02 | ₩4,425 | ₩4,572 | ₩4,371 | ₩4,465 | +0.91% | 39만 |
|---|
| 2025.12.31 | ₩4,331 | ₩4,412 | ₩4,264 | ₩4,385 | +1.24% | 36.4만 |
|---|
| 2025.12.30 | ₩4,425 | ₩4,586 | ₩4,318 | ₩4,331 | -2.12% | 43.8만 |
|---|
| 2025.12.29 | ₩4,519 | ₩4,586 | ₩4,412 | ₩4,425 | -2.08% | 38.4만 |
|---|
| 2025.12.26 | ₩4,693 | ₩4,693 | ₩4,385 | ₩4,572 | -2.57% | 27.8만 |
|---|
| 2025.12.24 | ₩4,398 | ₩4,599 | ₩4,371 | ₩4,572 | +3.96% | 16.8만 |
|---|
| 2025.12.23 | ₩4,331 | ₩4,479 | ₩4,304 | ₩4,398 | +1.55% | 44.4만 |
|---|
| 2025.12.22 | ₩4,358 | ₩4,532 | ₩4,345 | ₩4,345 | -0.31% | 57.4만 |
|---|
| 2025.12.19 | ₩4,438 | ₩4,452 | ₩4,291 | ₩4,291 | -3.32% | 54.5만 |
|---|
| 2025.12.18 | ₩4,398 | ₩4,479 | ₩4,358 | ₩4,438 | +0.91% | 45.1만 |
|---|
| 2025.12.17 | ₩4,425 | ₩4,519 | ₩4,277 | ₩4,318 | -2.42% | 46.1만 |
|---|
| 2025.12.16 | ₩4,452 | ₩4,572 | ₩4,331 | ₩4,412 | -0.90% | 84.3만 |
|---|
| 2025.12.15 | ₩4,519 | ₩4,532 | ₩4,385 | ₩4,425 | -2.08% | 48.9만 |
|---|
| 2025.12.12 | ₩4,827 | ₩4,841 | ₩4,492 | ₩4,492 | -6.94% | 73.7만 |
|---|
| 2025.12.11 | ₩4,894 | ₩5,002 | ₩4,827 | ₩4,827 | -1.37% | 41.6만 |
|---|
| 2025.12.10 | ₩4,881 | ₩4,961 | ₩4,787 | ₩4,908 | +0.55% | 41.5만 |
|---|
| 2025.12.09 | ₩4,921 | ₩5,015 | ₩4,894 | ₩4,908 | -0.27% | 24.8만 |
|---|
| 2025.12.08 | ₩5,109 | ₩5,109 | ₩4,854 | ₩4,935 | -3.41% | 25만 |
|---|
| 2025.12.05 | ₩5,136 | ₩5,216 | ₩5,042 | ₩5,055 | -1.57% | 18.9만 |
|---|
| 2025.12.04 | ₩5,230 | ₩5,256 | ₩4,975 | ₩5,149 | -1.54% | 45.3만 |
|---|
| 2025.12.03 | ₩5,122 | ₩5,270 | ₩5,069 | ₩5,243 | +2.36% | 34.6만 |
|---|
| 2025.12.02 | ₩4,935 | ₩5,176 | ₩4,921 | ₩5,122 | +3.80% | 53.4만 |
|---|
| 2025.12.01 | ₩4,894 | ₩5,069 | ₩4,881 | ₩4,935 | +0.82% | 42.1만 |
|---|
| 2025.11.28 | ₩5,015 | ₩5,015 | ₩4,935 | ₩4,988 | -0.53% | 13.4만 |
|---|
| 2025.11.26 | ₩4,854 | ₩5,015 | ₩4,814 | ₩4,948 | +1.93% | 33.7만 |
|---|
| 2025.11.25 | ₩4,720 | ₩4,854 | ₩4,666 | ₩4,841 | +2.56% | 34.5만 |
|---|
| 2025.11.24 | ₩4,760 | ₩4,800 | ₩4,586 | ₩4,707 | -1.13% | 52.8만 |
|---|
| 2025.11.21 | ₩4,385 | ₩4,733 | ₩4,385 | ₩4,693 | +7.03% | 63.4만 |
|---|
| 2025.11.20 | ₩4,774 | ₩4,867 | ₩4,385 | ₩4,425 | -7.30% | 51.9만 |
|---|
| 2025.11.19 | ₩4,680 | ₩4,760 | ₩4,640 | ₩4,693 | +0.29% | 53.3만 |
|---|
| 2025.11.18 | ₩4,707 | ₩4,827 | ₩4,626 | ₩4,707 | 0.00% | 67.2만 |
|---|
| 2025.11.17 | ₩4,733 | ₩4,894 | ₩4,640 | ₩4,707 | -0.57% | 72.3만 |
|---|
| 2025.11.14 | ₩4,760 | ₩4,881 | ₩4,693 | ₩4,733 | -0.56% | 54.8만 |
|---|
| 2025.11.13 | ₩5,055 | ₩5,297 | ₩4,747 | ₩4,787 | -5.31% | 94.6만 |
|---|
| 2025.11.12 | ₩5,082 | ₩5,404 | ₩4,961 | ₩4,961 | -2.37% | 86.3만 |
|---|
| 2025.11.11 | ₩4,894 | ₩4,961 | ₩4,640 | ₩4,653 | -4.93% | 67.7만 |
|---|
| 2025.11.10 | ₩5,216 | ₩5,404 | ₩4,908 | ₩4,908 | -5.91% | 71.2만 |
|---|
| 2025.11.07 | ₩5,417 | ₩5,471 | ₩4,894 | ₩5,162 | -4.70% | 105.4만 |
|---|
| 2025.11.06 | ₩6,450 | ₩6,544 | ₩5,471 | ₩5,498 | -14.76% | 210.3만 |
|---|
| 2025.11.05 | ₩8,595 | ₩8,702 | ₩8,327 | ₩8,515 | -0.94% | 23.6만 |
|---|
| 2025.11.04 | ₩8,743 | ₩8,850 | ₩8,568 | ₩8,595 | -1.69% | 13.4만 |
|---|
| 2025.11.03 | ₩8,971 | ₩9,024 | ₩8,729 | ₩8,850 | -1.35% | 14.4만 |
|---|
| 2025.10.31 | ₩8,930 | ₩9,132 | ₩8,850 | ₩8,904 | -0.30% | 9.6만 |
|---|
| 2025.10.30 | ₩8,810 | ₩9,051 | ₩8,729 | ₩8,957 | +1.67% | 12.5만 |
|---|
| 2025.10.29 | ₩9,212 | ₩9,319 | ₩8,890 | ₩8,930 | -3.06% | 13만 |
|---|
| 2025.10.28 | ₩9,319 | ₩9,386 | ₩9,091 | ₩9,212 | -1.15% | 15.1만 |
|---|
| 2025.10.27 | ₩9,427 | ₩9,427 | ₩9,199 | ₩9,306 | -1.28% | 10.4만 |
|---|
| 2025.10.24 | ₩9,373 | ₩9,480 | ₩9,225 | ₩9,373 | 0.00% | 14.3만 |
|---|
| 2025.10.23 | ₩9,038 | ₩9,225 | ₩9,024 | ₩9,199 | +1.78% | 13.9만 |
|---|
| 2025.10.22 | ₩9,359 | ₩9,427 | ₩8,917 | ₩9,038 | -3.44% | 13.1만 |
|---|
| 2025.10.21 | ₩9,359 | ₩9,386 | ₩9,091 | ₩9,373 | +0.14% | 19.3만 |
|---|
| 2025.10.20 | ₩9,118 | ₩9,574 | ₩8,984 | ₩9,386 | +2.94% | 23.4만 |
|---|
| 2025.10.17 | ₩9,225 | ₩9,386 | ₩8,957 | ₩8,984 | -2.62% | 20.1만 |
|---|
| 2025.10.16 | ₩9,467 | ₩9,561 | ₩9,199 | ₩9,266 | -2.12% | 19.9만 |
|---|
| 2025.10.15 | ₩9,641 | ₩9,708 | ₩9,252 | ₩9,413 | -2.36% | 22만 |
|---|
| 2025.10.14 | ₩9,654 | ₩9,882 | ₩9,534 | ₩9,628 | -0.28% | 29.2만 |
|---|
| 2025.10.13 | ₩9,252 | ₩9,695 | ₩9,132 | ₩9,668 | +4.49% | 32.2만 |
|---|
| 2025.10.10 | ₩9,105 | ₩9,494 | ₩8,997 | ₩9,024 | -0.88% | 21.2만 |
|---|