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 | ₩2,739 | ₩2,779 | ₩2,552 | ₩2,713 | -0.98% | 26.8만 |
| 2026.10.08 | ₩2,699 | ₩2,820 | ₩2,673 | ₩2,820 | +4.46% | 16.8만 |
| 2026.10.07 | ₩2,673 | ₩2,753 | ₩2,646 | ₩2,739 | +2.50% | 24만 |
| 2026.10.06 | ₩2,713 | ₩2,753 | ₩2,686 | ₩2,739 | +0.99% | 17.8만 |
| 2026.10.05 | ₩2,619 | ₩2,739 | ₩2,566 | ₩2,699 | +3.06% | 21.9만 |
| 2026.10.02 | ₩2,552 | ₩2,673 | ₩2,552 | ₩2,592 | +1.57% | 21만 |
| 2026.10.01 | ₩2,646 | ₩2,726 | ₩2,512 | ₩2,526 | -4.55% | 20.2만 |
| 2026.09.30 | ₩2,566 | ₩2,673 | ₩2,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,646 |
| +3.13% |
| 29.9만 |
| 2026.09.29 | ₩2,566 | ₩2,566 | ₩2,485 | ₩2,552 | -0.52% | 26.3만 |
|---|
| 2026.09.28 | ₩2,713 | ₩2,713 | ₩2,485 | ₩2,579 | -4.93% | 44.3만 |
|---|
| 2026.09.25 | ₩2,686 | ₩2,753 | ₩2,646 | ₩2,699 | +0.50% | 20.2만 |
|---|
| 2026.09.24 | ₩2,713 | ₩2,726 | ₩2,659 | ₩2,686 | -0.99% | 26.6만 |
|---|
| 2026.09.23 | ₩2,806 | ₩2,886 | ₩2,686 | ₩2,726 | -2.86% | 9.8만 |
|---|
| 2026.09.22 | ₩2,699 | ₩2,779 | ₩2,686 | ₩2,766 | +2.48% | 15.4만 |
|---|
| 2026.09.21 | ₩2,739 | ₩2,886 | ₩2,686 | ₩2,699 | -1.46% | 14.6만 |
|---|
| 2026.09.18 | ₩2,793 | ₩2,873 | ₩2,686 | ₩2,739 | -1.91% | 30.2만 |
|---|
| 2026.09.17 | ₩2,820 | ₩2,846 | ₩2,699 | ₩2,753 | -2.37% | 11.9만 |
|---|
| 2026.09.16 | ₩2,766 | ₩2,833 | ₩2,726 | ₩2,820 | +1.93% | 12.3만 |
|---|
| 2026.09.15 | ₩2,886 | ₩2,913 | ₩2,726 | ₩2,766 | -4.17% | 21.7만 |
|---|
| 2026.09.14 | ₩2,900 | ₩2,967 | ₩2,846 | ₩2,860 | -1.38% | 16.7만 |
|---|
| 2026.09.11 | ₩2,980 | ₩3,007 | ₩2,900 | ₩2,940 | -1.35% | 12.6만 |
|---|
| 2026.09.10 | ₩2,913 | ₩2,993 | ₩2,886 | ₩2,980 | +2.29% | 11만 |
|---|
| 2026.09.09 | ₩3,007 | ₩3,020 | ₩2,873 | ₩2,913 | -3.11% | 17만 |
|---|
| 2026.09.08 | ₩3,087 | ₩3,127 | ₩2,953 | ₩2,953 | -4.33% | 7.6만 |
|---|
| 2026.09.04 | ₩3,007 | ₩3,087 | ₩2,940 | ₩3,073 | +2.22% | 17.3만 |
|---|
| 2026.09.03 | ₩2,940 | ₩3,033 | ₩2,873 | ₩3,033 | +3.18% | 19.9만 |
|---|
| 2026.09.02 | ₩2,739 | ₩2,953 | ₩2,739 | ₩2,940 | +7.32% | 36.8만 |
|---|
| 2026.09.01 | ₩2,806 | ₩2,833 | ₩2,646 | ₩2,739 | -2.38% | 88.6만 |
|---|
| 2026.08.31 | ₩2,860 | ₩2,900 | ₩2,779 | ₩2,833 | -0.93% | 19.9만 |
|---|
| 2026.08.28 | ₩2,940 | ₩2,980 | ₩2,873 | ₩2,886 | -1.82% | 12.5만 |
|---|
| 2026.08.27 | ₩2,980 | ₩2,980 | ₩2,873 | ₩2,940 | -1.35% | 14.1만 |
|---|
| 2026.08.26 | ₩2,900 | ₩2,900 | ₩2,806 | ₩2,873 | -0.92% | 18.2만 |
|---|
| 2026.08.25 | ₩2,953 | ₩3,033 | ₩2,886 | ₩2,900 | -1.81% | 18.5만 |
|---|
| 2026.08.24 | ₩3,073 | ₩3,194 | ₩2,900 | ₩2,953 | -3.91% | 16만 |
|---|
| 2026.08.21 | ₩3,060 | ₩3,114 | ₩2,967 | ₩3,073 | +0.44% | 13.9만 |
|---|
| 2026.08.20 | ₩2,860 | ₩3,020 | ₩2,860 | ₩3,020 | +5.61% | 20.8만 |
|---|
| 2026.08.19 | ₩2,967 | ₩3,167 | ₩2,873 | ₩2,900 | -2.25% | 40.2만 |
|---|
| 2026.08.18 | ₩3,087 | ₩3,087 | ₩2,953 | ₩2,967 | -3.90% | 14.7만 |
|---|
| 2026.08.17 | ₩3,073 | ₩3,140 | ₩2,993 | ₩3,087 | +0.43% | 11.7만 |
|---|
| 2026.08.14 | ₩3,047 | ₩3,140 | ₩3,007 | ₩3,127 | +2.63% | 21.7만 |
|---|
| 2026.08.13 | ₩2,993 | ₩3,207 | ₩2,967 | ₩3,047 | +1.79% | 44.5만 |
|---|
| 2026.08.12 | ₩3,060 | ₩3,100 | ₩2,940 | ₩3,073 | +0.44% | 13.9만 |
|---|
| 2026.08.11 | ₩3,140 | ₩3,247 | ₩2,900 | ₩3,033 | -3.40% | 57.7만 |
|---|
| 2026.08.10 | ₩2,779 | ₩2,940 | ₩2,726 | ₩2,766 | -0.48% | 32만 |
|---|
| 2026.08.07 | ₩2,833 | ₩2,873 | ₩2,766 | ₩2,779 | -1.89% | 21.1만 |
|---|
| 2026.08.06 | ₩2,793 | ₩2,846 | ₩2,726 | ₩2,820 | +0.96% | 19.7만 |
|---|
| 2026.08.05 | ₩2,779 | ₩2,860 | ₩2,726 | ₩2,739 | -1.44% | 17.4만 |
|---|
| 2026.08.04 | ₩2,713 | ₩2,833 | ₩2,673 | ₩2,766 | +1.97% | 22.4만 |
|---|
| 2026.08.03 | ₩2,606 | ₩2,753 | ₩2,579 | ₩2,686 | +3.08% | 36.5만 |
|---|
| 2026.07.31 | ₩2,779 | ₩2,779 | ₩2,606 | ₩2,632 | -5.29% | 18.4만 |
|---|
| 2026.07.30 | ₩2,606 | ₩2,779 | ₩2,579 | ₩2,753 | +5.64% | 19.2만 |
|---|
| 2026.07.29 | ₩2,606 | ₩2,646 | ₩2,526 | ₩2,592 | -0.51% | 23.2만 |
|---|
| 2026.07.28 | ₩2,673 | ₩2,699 | ₩2,592 | ₩2,606 | -2.50% | 22.1만 |
|---|
| 2026.07.27 | ₩2,940 | ₩2,940 | ₩2,646 | ₩2,659 | -9.55% | 18.8만 |
|---|
| 2026.07.24 | ₩2,699 | ₩2,766 | ₩2,686 | ₩2,713 | +0.50% | 14.1만 |
|---|
| 2026.07.23 | ₩2,713 | ₩2,766 | ₩2,659 | ₩2,726 | +0.49% | 19.2만 |
|---|
| 2026.07.22 | ₩2,766 | ₩2,873 | ₩2,726 | ₩2,779 | +0.48% | 22만 |
|---|
| 2026.07.21 | ₩2,793 | ₩2,873 | ₩2,739 | ₩2,766 | -0.96% | 38.3만 |
|---|
| 2026.07.20 | ₩2,753 | ₩2,846 | ₩2,579 | ₩2,793 | +1.46% | 42.4만 |
|---|
| 2026.07.17 | ₩2,860 | ₩2,886 | ₩2,753 | ₩2,753 | -3.74% | 20.3만 |
|---|
| 2026.07.16 | ₩2,953 | ₩2,953 | ₩2,886 | ₩2,913 | -1.36% | 10.9만 |
|---|
| 2026.07.15 | ₩2,967 | ₩3,073 | ₩2,913 | ₩2,940 | -0.90% | 10.1만 |
|---|
| 2026.07.14 | ₩2,980 | ₩3,154 | ₩2,926 | ₩2,967 | -0.45% | 10.3만 |
|---|
| 2026.07.13 | ₩3,100 | ₩3,127 | ₩2,886 | ₩2,967 | -4.31% | 28.1만 |
|---|
| 2026.07.10 | ₩2,993 | ₩3,154 | ₩2,993 | ₩3,100 | +3.57% | 26.3만 |
|---|
| 2026.07.09 | ₩2,967 | ₩3,007 | ₩2,940 | ₩3,007 | +1.35% | 11.6만 |
|---|
| 2026.07.08 | ₩2,953 | ₩3,020 | ₩2,846 | ₩2,953 | 0.00% | 19.9만 |
|---|
| 2026.07.07 | ₩2,967 | ₩3,020 | ₩2,833 | ₩2,953 | -0.45% | 46.5만 |
|---|
| 2026.07.06 | ₩3,060 | ₩3,234 | ₩2,953 | ₩2,967 | -3.06% | 22.1만 |
|---|
| 2026.07.02 | ₩3,140 | ₩3,220 | ₩3,033 | ₩3,033 | -3.40% | 25.6만 |
|---|
| 2026.07.01 | ₩3,408 | ₩3,474 | ₩3,140 | ₩3,140 | -7.84% | 24.3만 |
|---|
| 2026.06.30 | ₩3,367 | ₩3,501 | ₩3,073 | ₩3,408 | +1.19% | 26.6만 |
|---|
| 2026.06.29 | ₩3,140 | ₩3,381 | ₩3,100 | ₩3,341 | +6.38% | 33.5만 |
|---|
| 2026.06.26 | ₩3,020 | ₩3,220 | ₩3,020 | ₩3,127 | +3.54% | 331.7만 |
|---|
| 2026.06.25 | ₩3,180 | ₩3,247 | ₩2,980 | ₩3,047 | -4.20% | 72.2만 |
|---|
| 2026.06.24 | ₩3,287 | ₩3,354 | ₩3,047 | ₩3,140 | -4.47% | 52.9만 |
|---|
| 2026.06.23 | ₩3,394 | ₩3,474 | ₩3,234 | ₩3,287 | -3.15% | 33.4만 |
|---|
| 2026.06.22 | ₩3,728 | ₩3,782 | ₩3,421 | ₩3,448 | -7.53% | 34만 |
|---|
| 2026.06.18 | ₩3,675 | ₩3,875 | ₩3,661 | ₩3,795 | +3.27% | 65.8만 |
|---|
| 2026.06.17 | ₩3,742 | ₩3,782 | ₩3,608 | ₩3,648 | -2.50% | 43.5만 |
|---|
| 2026.06.16 | ₩3,648 | ₩3,822 | ₩3,635 | ₩3,701 | +1.47% | 30.5만 |
|---|
| 2026.06.15 | ₩3,648 | ₩3,822 | ₩3,608 | ₩3,635 | -0.37% | 51.4만 |
|---|
| 2026.06.12 | ₩3,581 | ₩3,715 | ₩3,488 | ₩3,581 | 0.00% | 27.1만 |
|---|
| 2026.06.11 | ₩3,608 | ₩3,661 | ₩3,501 | ₩3,555 | -1.48% | 21.6만 |
|---|
| 2026.06.10 | ₩3,595 | ₩3,688 | ₩3,555 | ₩3,568 | -0.74% | 27.6만 |
|---|
| 2026.06.09 | ₩3,568 | ₩3,742 | ₩3,501 | ₩3,595 | +0.75% | 28.1만 |
|---|
| 2026.06.08 | ₩3,488 | ₩3,581 | ₩3,448 | ₩3,541 | +1.53% | 16만 |
|---|
| 2026.06.05 | ₩3,555 | ₩3,595 | ₩3,448 | ₩3,474 | -2.26% | 27.4만 |
|---|
| 2026.06.04 | ₩3,474 | ₩3,621 | ₩3,421 | ₩3,555 | +2.31% | 25.6만 |
|---|
| 2026.06.03 | ₩3,581 | ₩3,648 | ₩3,474 | ₩3,474 | -2.99% | 24만 |
|---|
| 2026.06.02 | ₩3,675 | ₩3,728 | ₩3,568 | ₩3,648 | -0.73% | 20.8만 |
|---|
| 2026.06.01 | ₩3,701 | ₩3,822 | ₩3,661 | ₩3,728 | +0.72% | 40.4만 |
|---|
| 2026.05.29 | ₩3,675 | ₩3,808 | ₩3,635 | ₩3,688 | +0.36% | 28.5만 |
|---|
| 2026.05.28 | ₩3,648 | ₩3,742 | ₩3,541 | ₩3,675 | +0.73% | 31.5만 |
|---|
| 2026.05.27 | ₩3,274 | ₩3,608 | ₩3,274 | ₩3,581 | +9.39% | 25.2만 |
|---|
| 2026.05.26 | ₩3,314 | ₩3,408 | ₩3,194 | ₩3,327 | +0.40% | 36.9만 |
|---|
| 2026.05.22 | ₩3,314 | ₩3,314 | ₩3,234 | ₩3,287 | -0.81% | 19.6만 |
|---|
| 2026.05.21 | ₩3,354 | ₩3,354 | ₩3,207 | ₩3,314 | -1.20% | 19.7만 |
|---|
| 2026.05.20 | ₩3,354 | ₩3,421 | ₩3,314 | ₩3,381 | +0.80% | 15.2만 |
|---|
| 2026.05.19 | ₩3,381 | ₩3,421 | ₩3,341 | ₩3,394 | +0.40% | 16.8만 |
|---|
| 2026.05.18 | ₩3,501 | ₩3,501 | ₩3,354 | ₩3,448 | -1.53% | 14.7만 |
|---|
| 2026.05.15 | ₩3,474 | ₩3,595 | ₩3,421 | ₩3,501 | +0.77% | 17.5만 |
|---|
| 2026.05.14 | ₩3,408 | ₩3,688 | ₩3,274 | ₩3,514 | +3.14% | 52.2만 |
|---|
| 2026.05.13 | ₩3,608 | ₩3,648 | ₩3,394 | ₩3,408 | -5.56% | 21.1만 |
|---|
| 2026.05.12 | ₩3,635 | ₩3,648 | ₩3,488 | ₩3,621 | -0.37% | 20만 |
|---|
| 2026.05.11 | ₩3,581 | ₩3,715 | ₩3,541 | ₩3,648 | +1.87% | 39.4만 |
|---|
| 2026.05.08 | ₩3,448 | ₩3,701 | ₩3,314 | ₩3,528 | +2.33% | 38.4만 |
|---|
| 2026.05.07 | ₩3,140 | ₩3,595 | ₩3,127 | ₩3,461 | +10.21% | 66.8만 |
|---|
| 2026.05.06 | ₩3,167 | ₩3,194 | ₩2,980 | ₩3,087 | -2.53% | 54.4만 |
|---|
| 2026.05.05 | ₩3,287 | ₩3,341 | ₩3,087 | ₩3,167 | -3.66% | 46만 |
|---|
| 2026.05.04 | ₩3,033 | ₩3,301 | ₩3,033 | ₩3,274 | +7.93% | 44.6만 |
|---|
| 2026.05.01 | ₩3,020 | ₩3,114 | ₩3,020 | ₩3,060 | +1.33% | 24.5만 |
|---|
| 2026.04.30 | ₩2,940 | ₩3,100 | ₩2,873 | ₩3,033 | +3.18% | 36.6만 |
|---|
| 2026.04.29 | ₩2,993 | ₩3,033 | ₩2,926 | ₩2,980 | -0.45% | 15.1만 |
|---|
| 2026.04.28 | ₩3,033 | ₩3,114 | ₩2,967 | ₩3,033 | 0.00% | 20.9만 |
|---|
| 2026.04.27 | ₩3,047 | ₩3,087 | ₩3,033 | ₩3,047 | 0.00% | 20.2만 |
|---|
| 2026.04.24 | ₩3,047 | ₩3,140 | ₩3,020 | ₩3,060 | +0.44% | 20.6만 |
|---|
| 2026.04.23 | ₩2,953 | ₩3,087 | ₩2,940 | ₩3,073 | +4.07% | 26.2만 |
|---|
| 2026.04.22 | ₩2,967 | ₩3,020 | ₩2,953 | ₩2,980 | +0.45% | 26만 |
|---|
| 2026.04.21 | ₩2,993 | ₩3,033 | ₩2,926 | ₩2,967 | -0.89% | 23.9만 |
|---|
| 2026.04.20 | ₩2,953 | ₩3,033 | ₩2,913 | ₩2,993 | +1.36% | 21만 |
|---|
| 2026.04.17 | ₩3,047 | ₩3,100 | ₩2,953 | ₩2,980 | -2.19% | 45.8만 |
|---|
| 2026.04.16 | ₩3,167 | ₩3,167 | ₩3,020 | ₩3,033 | -4.22% | 41.5만 |
|---|
| 2026.04.15 | ₩3,100 | ₩3,180 | ₩3,007 | ₩3,154 | +1.72% | 37.8만 |
|---|
| 2026.04.14 | ₩2,846 | ₩3,020 | ₩2,820 | ₩2,993 | +5.16% | 65.2만 |
|---|
| 2026.04.13 | ₩2,860 | ₩2,913 | ₩2,806 | ₩2,833 | -0.93% | 43.2만 |
|---|
| 2026.04.10 | ₩2,833 | ₩2,940 | ₩2,820 | ₩2,900 | +2.36% | 45.7만 |
|---|
| 2026.04.09 | ₩3,047 | ₩3,100 | ₩2,806 | ₩2,833 | -7.02% | 67만 |
|---|
| 2026.04.08 | ₩3,341 | ₩3,341 | ₩3,060 | ₩3,060 | -8.40% | 36.3만 |
|---|
| 2026.04.07 | ₩3,247 | ₩3,314 | ₩3,127 | ₩3,194 | -1.65% | 30.9만 |
|---|
| 2026.04.06 | ₩3,301 | ₩3,394 | ₩3,287 | ₩3,301 | 0.00% | 36.6만 |
|---|
| 2026.04.02 | ₩3,100 | ₩3,327 | ₩3,020 | ₩3,301 | +6.47% | 101.7만 |
|---|
| 2026.04.01 | ₩3,448 | ₩3,461 | ₩3,100 | ₩3,154 | -8.53% | 62.2만 |
|---|
| 2026.03.31 | ₩3,327 | ₩3,474 | ₩3,247 | ₩3,421 | +2.81% | 49.7만 |
|---|
| 2026.03.30 | ₩3,341 | ₩3,421 | ₩3,234 | ₩3,327 | -0.40% | 41.8만 |
|---|
| 2026.03.27 | ₩3,274 | ₩3,488 | ₩3,167 | ₩3,394 | +3.67% | 55.5만 |
|---|
| 2026.03.26 | ₩3,287 | ₩3,635 | ₩3,287 | ₩3,341 | +1.63% | 98.3만 |
|---|
| 2026.03.25 | ₩3,247 | ₩3,448 | ₩3,207 | ₩3,341 | +2.88% | 144.1만 |
|---|
| 2026.03.24 | ₩3,007 | ₩3,180 | ₩2,993 | ₩3,114 | +3.56% | 70.4만 |
|---|
| 2026.03.23 | ₩2,646 | ₩3,073 | ₩2,632 | ₩3,033 | +14.65% | 163.3만 |
|---|
| 2026.03.20 | ₩2,793 | ₩2,793 | ₩2,646 | ₩2,659 | -4.78% | 73.1만 |
|---|
| 2026.03.19 | ₩2,512 | ₩2,793 | ₩2,432 | ₩2,766 | +10.11% | 105.8만 |
|---|
| 2026.03.18 | ₩2,619 | ₩2,713 | ₩2,512 | ₩2,539 | -3.06% | 138.7만 |
|---|
| 2026.03.17 | ₩2,606 | ₩2,659 | ₩2,499 | ₩2,526 | -3.08% | 86.7만 |
|---|
| 2026.03.16 | ₩2,606 | ₩2,619 | ₩2,485 | ₩2,512 | -3.59% | 98.7만 |
|---|
| 2026.03.13 | ₩2,739 | ₩2,739 | ₩2,539 | ₩2,566 | -6.34% | 136.6만 |
|---|
| 2026.03.12 | ₩2,325 | ₩2,806 | ₩2,298 | ₩2,726 | +17.24% | 309.5만 |
|---|
| 2026.03.11 | ₩2,205 | ₩2,379 | ₩2,165 | ₩2,379 | +7.88% | 451만 |
|---|
| 2026.03.10 | ₩2,686 | ₩2,713 | ₩2,058 | ₩2,191 | -18.41% | 1525.2만 |
|---|
| 2026.03.09 | ₩4,209 | ₩4,330 | ₩4,129 | ₩4,276 | +1.59% | 69.4만 |
|---|
| 2026.03.06 | ₩4,450 | ₩4,463 | ₩4,236 | ₩4,289 | -3.60% | 41.7만 |
|---|
| 2026.03.05 | ₩4,624 | ₩4,677 | ₩4,450 | ₩4,543 | -1.73% | 19.6만 |
|---|
| 2026.03.04 | ₩4,704 | ₩4,851 | ₩4,597 | ₩4,677 | -0.57% | 29.8만 |
|---|
| 2026.03.03 | ₩4,543 | ₩4,757 | ₩4,423 | ₩4,650 | +2.35% | 24.7만 |
|---|
| 2026.03.02 | ₩4,597 | ₩4,771 | ₩4,583 | ₩4,677 | +1.74% | 20.9만 |
|---|
| 2026.02.27 | ₩4,757 | ₩4,931 | ₩4,583 | ₩4,690 | -1.40% | 35.3만 |
|---|
| 2026.02.26 | ₩4,744 | ₩4,877 | ₩4,570 | ₩4,837 | +1.97% | 28.3만 |
|---|
| 2026.02.25 | ₩4,624 | ₩4,837 | ₩4,517 | ₩4,771 | +3.18% | 27.8만 |
|---|
| 2026.02.24 | ₩4,490 | ₩4,610 | ₩4,490 | ₩4,557 | +1.49% | 12.6만 |
|---|
| 2026.02.23 | ₩4,624 | ₩4,624 | ₩4,396 | ₩4,490 | -2.89% | 22만 |
|---|
| 2026.02.20 | ₩4,677 | ₩4,717 | ₩4,543 | ₩4,624 | -1.14% | 15.5만 |
|---|
| 2026.02.19 | ₩4,583 | ₩4,717 | ₩4,517 | ₩4,717 | +2.92% | 28.4만 |
|---|
| 2026.02.18 | ₩4,557 | ₩4,677 | ₩4,490 | ₩4,624 | +1.47% | 19.4만 |
|---|
| 2026.02.17 | ₩4,784 | ₩4,784 | ₩4,490 | ₩4,557 | -4.75% | 32.1만 |
|---|
| 2026.02.13 | ₩4,837 | ₩4,864 | ₩4,610 | ₩4,797 | -0.83% | 41.1만 |
|---|
| 2026.02.12 | ₩5,078 | ₩5,118 | ₩4,690 | ₩4,837 | -4.74% | 35.1만 |
|---|
| 2026.02.11 | ₩5,198 | ₩5,225 | ₩5,038 | ₩5,078 | -2.31% | 20.6만 |
|---|
| 2026.02.10 | ₩5,024 | ₩5,238 | ₩4,931 | ₩5,145 | +2.39% | 30.4만 |
|---|
| 2026.02.09 | ₩4,730 | ₩5,091 | ₩4,730 | ₩5,024 | +6.21% | 39.4만 |
|---|
| 2026.02.06 | ₩4,797 | ₩4,904 | ₩4,690 | ₩4,704 | -1.95% | 30.8만 |
|---|
| 2026.02.05 | ₩4,971 | ₩5,038 | ₩4,664 | ₩4,717 | -5.11% | 27.1만 |
|---|
| 2026.02.04 | ₩4,757 | ₩5,145 | ₩4,690 | ₩5,011 | +5.34% | 43.3만 |
|---|
| 2026.02.03 | ₩4,851 | ₩4,958 | ₩4,637 | ₩4,730 | -2.48% | 23.8만 |
|---|
| 2026.02.02 | ₩4,744 | ₩4,877 | ₩4,664 | ₩4,824 | +1.69% | 31.1만 |
|---|
| 2026.01.30 | ₩4,837 | ₩4,877 | ₩4,677 | ₩4,757 | -1.66% | 32.7만 |
|---|
| 2026.01.29 | ₩4,998 | ₩5,011 | ₩4,757 | ₩4,877 | -2.41% | 18.6만 |
|---|
| 2026.01.28 | ₩5,091 | ₩5,265 | ₩4,958 | ₩4,998 | -1.84% | 17.1만 |
|---|
| 2026.01.27 | ₩5,131 | ₩5,158 | ₩4,944 | ₩5,065 | -1.30% | 27.7만 |
|---|
| 2026.01.26 | ₩5,078 | ₩5,372 | ₩5,051 | ₩5,091 | +0.26% | 30.4만 |
|---|
| 2026.01.23 | ₩4,971 | ₩5,118 | ₩4,944 | ₩5,065 | +1.88% | 23만 |
|---|
| 2026.01.22 | ₩4,918 | ₩5,078 | ₩4,918 | ₩4,984 | +1.36% | 34.8만 |
|---|
| 2026.01.21 | ₩4,744 | ₩4,904 | ₩4,704 | ₩4,904 | +3.38% | 37.6만 |
|---|
| 2026.01.20 | ₩4,717 | ₩4,891 | ₩4,677 | ₩4,744 | +0.57% | 26.7만 |
|---|
| 2026.01.16 | ₩4,864 | ₩4,971 | ₩4,784 | ₩4,851 | -0.27% | 40.4만 |
|---|
| 2026.01.15 | ₩4,837 | ₩4,984 | ₩4,797 | ₩4,851 | +0.28% | 24.4만 |
|---|
| 2026.01.14 | ₩4,891 | ₩4,944 | ₩4,811 | ₩4,837 | -1.09% | 25.9만 |
|---|
| 2026.01.13 | ₩5,118 | ₩5,171 | ₩4,837 | ₩4,891 | -4.44% | 26.8만 |
|---|
| 2026.01.12 | ₩4,811 | ₩5,332 | ₩4,784 | ₩5,105 | +6.11% | 43.5만 |
|---|
| 2026.01.09 | ₩4,918 | ₩5,011 | ₩4,771 | ₩4,811 | -2.17% | 36.3만 |
|---|
| 2026.01.08 | ₩4,704 | ₩5,024 | ₩4,704 | ₩4,891 | +3.98% | 26.4만 |
|---|
| 2026.01.07 | ₩4,730 | ₩4,837 | ₩4,677 | ₩4,757 | +0.56% | 23만 |
|---|
| 2026.01.06 | ₩4,744 | ₩4,744 | ₩4,624 | ₩4,730 | -0.28% | 24.9만 |
|---|
| 2026.01.05 | ₩4,517 | ₩4,811 | ₩4,490 | ₩4,730 | +4.73% | 42.4만 |
|---|
| 2026.01.02 | ₩4,410 | ₩4,557 | ₩4,356 | ₩4,450 | +0.91% | 39만 |
|---|
| 2025.12.31 | ₩4,316 | ₩4,396 | ₩4,249 | ₩4,370 | +1.24% | 36.4만 |
|---|
| 2025.12.30 | ₩4,410 | ₩4,570 | ₩4,303 | ₩4,316 | -2.12% | 43.8만 |
|---|
| 2025.12.29 | ₩4,503 | ₩4,570 | ₩4,396 | ₩4,410 | -2.08% | 38.4만 |
|---|
| 2025.12.26 | ₩4,677 | ₩4,677 | ₩4,370 | ₩4,557 | -2.57% | 27.8만 |
|---|
| 2025.12.24 | ₩4,383 | ₩4,583 | ₩4,356 | ₩4,557 | +3.96% | 16.8만 |
|---|
| 2025.12.23 | ₩4,316 | ₩4,463 | ₩4,289 | ₩4,383 | +1.55% | 44.4만 |
|---|
| 2025.12.22 | ₩4,343 | ₩4,517 | ₩4,330 | ₩4,330 | -0.31% | 57.4만 |
|---|
| 2025.12.19 | ₩4,423 | ₩4,436 | ₩4,276 | ₩4,276 | -3.32% | 54.5만 |
|---|
| 2025.12.18 | ₩4,383 | ₩4,463 | ₩4,343 | ₩4,423 | +0.91% | 45.1만 |
|---|
| 2025.12.17 | ₩4,410 | ₩4,503 | ₩4,263 | ₩4,303 | -2.42% | 46.1만 |
|---|
| 2025.12.16 | ₩4,436 | ₩4,557 | ₩4,316 | ₩4,396 | -0.90% | 84.3만 |
|---|
| 2025.12.15 | ₩4,503 | ₩4,517 | ₩4,370 | ₩4,410 | -2.08% | 48.9만 |
|---|
| 2025.12.12 | ₩4,811 | ₩4,824 | ₩4,477 | ₩4,477 | -6.94% | 73.7만 |
|---|
| 2025.12.11 | ₩4,877 | ₩4,984 | ₩4,811 | ₩4,811 | -1.37% | 41.6만 |
|---|
| 2025.12.10 | ₩4,864 | ₩4,944 | ₩4,771 | ₩4,891 | +0.55% | 41.5만 |
|---|
| 2025.12.09 | ₩4,904 | ₩4,998 | ₩4,877 | ₩4,891 | -0.27% | 24.8만 |
|---|
| 2025.12.08 | ₩5,091 | ₩5,091 | ₩4,837 | ₩4,918 | -3.41% | 25만 |
|---|
| 2025.12.05 | ₩5,118 | ₩5,198 | ₩5,024 | ₩5,038 | -1.57% | 18.9만 |
|---|
| 2025.12.04 | ₩5,211 | ₩5,238 | ₩4,958 | ₩5,131 | -1.54% | 45.3만 |
|---|
| 2025.12.03 | ₩5,105 | ₩5,252 | ₩5,051 | ₩5,225 | +2.36% | 34.6만 |
|---|
| 2025.12.02 | ₩4,918 | ₩5,158 | ₩4,904 | ₩5,105 | +3.80% | 53.4만 |
|---|
| 2025.12.01 | ₩4,877 | ₩5,051 | ₩4,864 | ₩4,918 | +0.82% | 42.1만 |
|---|
| 2025.11.28 | ₩4,998 | ₩4,998 | ₩4,918 | ₩4,971 | -0.53% | 13.4만 |
|---|
| 2025.11.26 | ₩4,837 | ₩4,998 | ₩4,797 | ₩4,931 | +1.93% | 33.7만 |
|---|
| 2025.11.25 | ₩4,704 | ₩4,837 | ₩4,650 | ₩4,824 | +2.56% | 34.5만 |
|---|
| 2025.11.24 | ₩4,744 | ₩4,784 | ₩4,570 | ₩4,690 | -1.13% | 52.8만 |
|---|
| 2025.11.21 | ₩4,370 | ₩4,717 | ₩4,370 | ₩4,677 | +7.03% | 63.4만 |
|---|
| 2025.11.20 | ₩4,757 | ₩4,851 | ₩4,370 | ₩4,410 | -7.30% | 51.9만 |
|---|
| 2025.11.19 | ₩4,664 | ₩4,744 | ₩4,624 | ₩4,677 | +0.29% | 53.3만 |
|---|
| 2025.11.18 | ₩4,690 | ₩4,811 | ₩4,610 | ₩4,690 | 0.00% | 67.2만 |
|---|
| 2025.11.17 | ₩4,717 | ₩4,877 | ₩4,624 | ₩4,690 | -0.57% | 72.3만 |
|---|
| 2025.11.14 | ₩4,744 | ₩4,864 | ₩4,677 | ₩4,717 | -0.56% | 54.8만 |
|---|
| 2025.11.13 | ₩5,038 | ₩5,278 | ₩4,730 | ₩4,771 | -5.31% | 94.6만 |
|---|
| 2025.11.12 | ₩5,065 | ₩5,385 | ₩4,944 | ₩4,944 | -2.37% | 86.3만 |
|---|
| 2025.11.11 | ₩4,877 | ₩4,944 | ₩4,624 | ₩4,637 | -4.93% | 67.7만 |
|---|
| 2025.11.10 | ₩5,198 | ₩5,385 | ₩4,891 | ₩4,891 | -5.91% | 71.2만 |
|---|
| 2025.11.07 | ₩5,399 | ₩5,452 | ₩4,877 | ₩5,145 | -4.70% | 105.4만 |
|---|
| 2025.11.06 | ₩6,428 | ₩6,521 | ₩5,452 | ₩5,479 | -14.76% | 210.3만 |
|---|
| 2025.11.05 | ₩8,566 | ₩8,672 | ₩8,298 | ₩8,485 | -0.94% | 23.6만 |
|---|
| 2025.11.04 | ₩8,713 | ₩8,819 | ₩8,539 | ₩8,566 | -1.69% | 13.4만 |
|---|
| 2025.11.03 | ₩8,940 | ₩8,993 | ₩8,699 | ₩8,819 | -1.35% | 14.4만 |
|---|
| 2025.10.31 | ₩8,900 | ₩9,100 | ₩8,819 | ₩8,873 | -0.30% | 9.6만 |
|---|
| 2025.10.30 | ₩8,779 | ₩9,020 | ₩8,699 | ₩8,926 | +1.67% | 12.5만 |
|---|
| 2025.10.29 | ₩9,180 | ₩9,287 | ₩8,860 | ₩8,900 | -3.06% | 13만 |
|---|
| 2025.10.28 | ₩9,287 | ₩9,354 | ₩9,060 | ₩9,180 | -1.15% | 15.1만 |
|---|
| 2025.10.27 | ₩9,394 | ₩9,394 | ₩9,167 | ₩9,274 | -1.28% | 10.4만 |
|---|
| 2025.10.24 | ₩9,341 | ₩9,447 | ₩9,194 | ₩9,341 | 0.00% | 14.3만 |
|---|
| 2025.10.23 | ₩9,007 | ₩9,194 | ₩8,993 | ₩9,167 | +1.78% | 13.9만 |
|---|
| 2025.10.22 | ₩9,327 | ₩9,394 | ₩8,886 | ₩9,007 | -3.44% | 13.1만 |
|---|
| 2025.10.21 | ₩9,327 | ₩9,354 | ₩9,060 | ₩9,341 | +0.14% | 19.3만 |
|---|
| 2025.10.20 | ₩9,087 | ₩9,541 | ₩8,953 | ₩9,354 | +2.94% | 23.4만 |
|---|
| 2025.10.17 | ₩9,194 | ₩9,354 | ₩8,926 | ₩8,953 | -2.62% | 20.1만 |
|---|
| 2025.10.16 | ₩9,434 | ₩9,528 | ₩9,167 | ₩9,234 | -2.12% | 19.9만 |
|---|
| 2025.10.15 | ₩9,608 | ₩9,675 | ₩9,220 | ₩9,381 | -2.36% | 22만 |
|---|
| 2025.10.14 | ₩9,621 | ₩9,848 | ₩9,501 | ₩9,594 | -0.28% | 29.2만 |
|---|
| 2025.10.13 | ₩9,220 | ₩9,661 | ₩9,100 | ₩9,635 | +4.49% | 32.2만 |
|---|
| 2025.10.10 | ₩9,073 | ₩9,461 | ₩8,966 | ₩8,993 | -0.88% | 21.2만 |
|---|