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 | ₩2,746 | ₩2,786 | ₩2,558 | ₩2,719 | -0.98% | 26.8만 |
| 2026.10.08 | ₩2,705 | ₩2,826 | ₩2,679 | ₩2,826 | +4.46% | 16.8만 |
| 2026.10.07 | ₩2,679 | ₩2,759 | ₩2,652 | ₩2,746 | +2.50% | 24만 |
| 2026.10.06 | ₩2,719 | ₩2,759 | ₩2,692 | ₩2,746 | +0.99% | 17.8만 |
| 2026.10.05 | ₩2,625 | ₩2,746 | ₩2,571 | ₩2,705 | +3.06% | 21.9만 |
| 2026.10.02 | ₩2,558 | ₩2,679 | ₩2,558 | ₩2,598 | +1.57% | 21만 |
| 2026.10.01 | ₩2,652 | ₩2,732 | ₩2,518 | ₩2,531 | -4.55% | 20.2만 |
| 2026.09.30 | ₩2,571 | ₩2,679 | ₩2,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,652 |
| +3.13% |
| 29.9만 |
| 2026.09.29 | ₩2,571 | ₩2,571 | ₩2,491 | ₩2,558 | -0.52% | 26.3만 |
|---|
| 2026.09.28 | ₩2,719 | ₩2,719 | ₩2,491 | ₩2,585 | -4.93% | 44.3만 |
|---|
| 2026.09.25 | ₩2,692 | ₩2,759 | ₩2,652 | ₩2,705 | +0.50% | 20.2만 |
|---|
| 2026.09.24 | ₩2,719 | ₩2,732 | ₩2,665 | ₩2,692 | -0.99% | 26.6만 |
|---|
| 2026.09.23 | ₩2,812 | ₩2,893 | ₩2,692 | ₩2,732 | -2.86% | 9.8만 |
|---|
| 2026.09.22 | ₩2,705 | ₩2,786 | ₩2,692 | ₩2,772 | +2.48% | 15.4만 |
|---|
| 2026.09.21 | ₩2,746 | ₩2,893 | ₩2,692 | ₩2,705 | -1.46% | 14.6만 |
|---|
| 2026.09.18 | ₩2,799 | ₩2,879 | ₩2,692 | ₩2,746 | -1.91% | 30.2만 |
|---|
| 2026.09.17 | ₩2,826 | ₩2,853 | ₩2,705 | ₩2,759 | -2.37% | 11.9만 |
|---|
| 2026.09.16 | ₩2,772 | ₩2,839 | ₩2,732 | ₩2,826 | +1.93% | 12.3만 |
|---|
| 2026.09.15 | ₩2,893 | ₩2,920 | ₩2,732 | ₩2,772 | -4.17% | 21.7만 |
|---|
| 2026.09.14 | ₩2,906 | ₩2,973 | ₩2,853 | ₩2,866 | -1.38% | 16.7만 |
|---|
| 2026.09.11 | ₩2,987 | ₩3,013 | ₩2,906 | ₩2,946 | -1.35% | 12.6만 |
|---|
| 2026.09.10 | ₩2,920 | ₩3,000 | ₩2,893 | ₩2,987 | +2.29% | 11만 |
|---|
| 2026.09.09 | ₩3,013 | ₩3,027 | ₩2,879 | ₩2,920 | -3.11% | 17만 |
|---|
| 2026.09.08 | ₩3,094 | ₩3,134 | ₩2,960 | ₩2,960 | -4.33% | 7.6만 |
|---|
| 2026.09.04 | ₩3,013 | ₩3,094 | ₩2,946 | ₩3,080 | +2.22% | 17.3만 |
|---|
| 2026.09.03 | ₩2,946 | ₩3,040 | ₩2,879 | ₩3,040 | +3.18% | 19.9만 |
|---|
| 2026.09.02 | ₩2,746 | ₩2,960 | ₩2,746 | ₩2,946 | +7.32% | 36.8만 |
|---|
| 2026.09.01 | ₩2,812 | ₩2,839 | ₩2,652 | ₩2,746 | -2.38% | 88.6만 |
|---|
| 2026.08.31 | ₩2,866 | ₩2,906 | ₩2,786 | ₩2,839 | -0.93% | 19.9만 |
|---|
| 2026.08.28 | ₩2,946 | ₩2,987 | ₩2,879 | ₩2,893 | -1.82% | 12.5만 |
|---|
| 2026.08.27 | ₩2,987 | ₩2,987 | ₩2,879 | ₩2,946 | -1.35% | 14.1만 |
|---|
| 2026.08.26 | ₩2,906 | ₩2,906 | ₩2,812 | ₩2,879 | -0.92% | 18.2만 |
|---|
| 2026.08.25 | ₩2,960 | ₩3,040 | ₩2,893 | ₩2,906 | -1.81% | 18.5만 |
|---|
| 2026.08.24 | ₩3,080 | ₩3,201 | ₩2,906 | ₩2,960 | -3.91% | 16만 |
|---|
| 2026.08.21 | ₩3,067 | ₩3,121 | ₩2,973 | ₩3,080 | +0.44% | 13.9만 |
|---|
| 2026.08.20 | ₩2,866 | ₩3,027 | ₩2,866 | ₩3,027 | +5.61% | 20.8만 |
|---|
| 2026.08.19 | ₩2,973 | ₩3,174 | ₩2,879 | ₩2,906 | -2.25% | 40.2만 |
|---|
| 2026.08.18 | ₩3,094 | ₩3,094 | ₩2,960 | ₩2,973 | -3.90% | 14.7만 |
|---|
| 2026.08.17 | ₩3,080 | ₩3,147 | ₩3,000 | ₩3,094 | +0.43% | 11.7만 |
|---|
| 2026.08.14 | ₩3,054 | ₩3,147 | ₩3,013 | ₩3,134 | +2.63% | 21.7만 |
|---|
| 2026.08.13 | ₩3,000 | ₩3,214 | ₩2,973 | ₩3,054 | +1.79% | 44.5만 |
|---|
| 2026.08.12 | ₩3,067 | ₩3,107 | ₩2,946 | ₩3,080 | +0.44% | 13.9만 |
|---|
| 2026.08.11 | ₩3,147 | ₩3,254 | ₩2,906 | ₩3,040 | -3.40% | 57.7만 |
|---|
| 2026.08.10 | ₩2,786 | ₩2,946 | ₩2,732 | ₩2,772 | -0.48% | 32만 |
|---|
| 2026.08.07 | ₩2,839 | ₩2,879 | ₩2,772 | ₩2,786 | -1.89% | 21.1만 |
|---|
| 2026.08.06 | ₩2,799 | ₩2,853 | ₩2,732 | ₩2,826 | +0.96% | 19.7만 |
|---|
| 2026.08.05 | ₩2,786 | ₩2,866 | ₩2,732 | ₩2,746 | -1.44% | 17.4만 |
|---|
| 2026.08.04 | ₩2,719 | ₩2,839 | ₩2,679 | ₩2,772 | +1.97% | 22.4만 |
|---|
| 2026.08.03 | ₩2,612 | ₩2,759 | ₩2,585 | ₩2,692 | +3.08% | 36.5만 |
|---|
| 2026.07.31 | ₩2,786 | ₩2,786 | ₩2,612 | ₩2,638 | -5.29% | 18.4만 |
|---|
| 2026.07.30 | ₩2,612 | ₩2,786 | ₩2,585 | ₩2,759 | +5.64% | 19.2만 |
|---|
| 2026.07.29 | ₩2,612 | ₩2,652 | ₩2,531 | ₩2,598 | -0.51% | 23.2만 |
|---|
| 2026.07.28 | ₩2,679 | ₩2,705 | ₩2,598 | ₩2,612 | -2.50% | 22.1만 |
|---|
| 2026.07.27 | ₩2,946 | ₩2,946 | ₩2,652 | ₩2,665 | -9.55% | 18.8만 |
|---|
| 2026.07.24 | ₩2,705 | ₩2,772 | ₩2,692 | ₩2,719 | +0.50% | 14.1만 |
|---|
| 2026.07.23 | ₩2,719 | ₩2,772 | ₩2,665 | ₩2,732 | +0.49% | 19.2만 |
|---|
| 2026.07.22 | ₩2,772 | ₩2,879 | ₩2,732 | ₩2,786 | +0.48% | 22만 |
|---|
| 2026.07.21 | ₩2,799 | ₩2,879 | ₩2,746 | ₩2,772 | -0.96% | 38.3만 |
|---|
| 2026.07.20 | ₩2,759 | ₩2,853 | ₩2,585 | ₩2,799 | +1.46% | 42.4만 |
|---|
| 2026.07.17 | ₩2,866 | ₩2,893 | ₩2,759 | ₩2,759 | -3.74% | 20.3만 |
|---|
| 2026.07.16 | ₩2,960 | ₩2,960 | ₩2,893 | ₩2,920 | -1.36% | 10.9만 |
|---|
| 2026.07.15 | ₩2,973 | ₩3,080 | ₩2,920 | ₩2,946 | -0.90% | 10.1만 |
|---|
| 2026.07.14 | ₩2,987 | ₩3,161 | ₩2,933 | ₩2,973 | -0.45% | 10.3만 |
|---|
| 2026.07.13 | ₩3,107 | ₩3,134 | ₩2,893 | ₩2,973 | -4.31% | 28.1만 |
|---|
| 2026.07.10 | ₩3,000 | ₩3,161 | ₩3,000 | ₩3,107 | +3.57% | 26.3만 |
|---|
| 2026.07.09 | ₩2,973 | ₩3,013 | ₩2,946 | ₩3,013 | +1.35% | 11.6만 |
|---|
| 2026.07.08 | ₩2,960 | ₩3,027 | ₩2,853 | ₩2,960 | 0.00% | 19.9만 |
|---|
| 2026.07.07 | ₩2,973 | ₩3,027 | ₩2,839 | ₩2,960 | -0.45% | 46.5만 |
|---|
| 2026.07.06 | ₩3,067 | ₩3,241 | ₩2,960 | ₩2,973 | -3.06% | 22.1만 |
|---|
| 2026.07.02 | ₩3,147 | ₩3,228 | ₩3,040 | ₩3,040 | -3.40% | 25.6만 |
|---|
| 2026.07.01 | ₩3,415 | ₩3,482 | ₩3,147 | ₩3,147 | -7.84% | 24.3만 |
|---|
| 2026.06.30 | ₩3,375 | ₩3,509 | ₩3,080 | ₩3,415 | +1.19% | 26.6만 |
|---|
| 2026.06.29 | ₩3,147 | ₩3,388 | ₩3,107 | ₩3,348 | +6.38% | 33.5만 |
|---|
| 2026.06.26 | ₩3,027 | ₩3,228 | ₩3,027 | ₩3,134 | +3.54% | 331.7만 |
|---|
| 2026.06.25 | ₩3,187 | ₩3,254 | ₩2,987 | ₩3,054 | -4.20% | 72.2만 |
|---|
| 2026.06.24 | ₩3,295 | ₩3,362 | ₩3,054 | ₩3,147 | -4.47% | 52.9만 |
|---|
| 2026.06.23 | ₩3,402 | ₩3,482 | ₩3,241 | ₩3,295 | -3.15% | 33.4만 |
|---|
| 2026.06.22 | ₩3,737 | ₩3,790 | ₩3,429 | ₩3,455 | -7.53% | 34만 |
|---|
| 2026.06.18 | ₩3,683 | ₩3,884 | ₩3,670 | ₩3,804 | +3.27% | 65.8만 |
|---|
| 2026.06.17 | ₩3,750 | ₩3,790 | ₩3,616 | ₩3,656 | -2.50% | 43.5만 |
|---|
| 2026.06.16 | ₩3,656 | ₩3,830 | ₩3,643 | ₩3,710 | +1.47% | 30.5만 |
|---|
| 2026.06.15 | ₩3,656 | ₩3,830 | ₩3,616 | ₩3,643 | -0.37% | 51.4만 |
|---|
| 2026.06.12 | ₩3,589 | ₩3,723 | ₩3,496 | ₩3,589 | 0.00% | 27.1만 |
|---|
| 2026.06.11 | ₩3,616 | ₩3,670 | ₩3,509 | ₩3,562 | -1.48% | 21.6만 |
|---|
| 2026.06.10 | ₩3,603 | ₩3,696 | ₩3,562 | ₩3,576 | -0.74% | 27.6만 |
|---|
| 2026.06.09 | ₩3,576 | ₩3,750 | ₩3,509 | ₩3,603 | +0.75% | 28.1만 |
|---|
| 2026.06.08 | ₩3,496 | ₩3,589 | ₩3,455 | ₩3,549 | +1.53% | 16만 |
|---|
| 2026.06.05 | ₩3,562 | ₩3,603 | ₩3,455 | ₩3,482 | -2.26% | 27.4만 |
|---|
| 2026.06.04 | ₩3,482 | ₩3,629 | ₩3,429 | ₩3,562 | +2.31% | 25.6만 |
|---|
| 2026.06.03 | ₩3,589 | ₩3,656 | ₩3,482 | ₩3,482 | -2.99% | 24만 |
|---|
| 2026.06.02 | ₩3,683 | ₩3,737 | ₩3,576 | ₩3,656 | -0.73% | 20.8만 |
|---|
| 2026.06.01 | ₩3,710 | ₩3,830 | ₩3,670 | ₩3,737 | +0.72% | 40.4만 |
|---|
| 2026.05.29 | ₩3,683 | ₩3,817 | ₩3,643 | ₩3,696 | +0.36% | 28.5만 |
|---|
| 2026.05.28 | ₩3,656 | ₩3,750 | ₩3,549 | ₩3,683 | +0.73% | 31.5만 |
|---|
| 2026.05.27 | ₩3,281 | ₩3,616 | ₩3,281 | ₩3,589 | +9.39% | 25.2만 |
|---|
| 2026.05.26 | ₩3,321 | ₩3,415 | ₩3,201 | ₩3,335 | +0.40% | 36.9만 |
|---|
| 2026.05.22 | ₩3,321 | ₩3,321 | ₩3,241 | ₩3,295 | -0.81% | 19.6만 |
|---|
| 2026.05.21 | ₩3,362 | ₩3,362 | ₩3,214 | ₩3,321 | -1.20% | 19.7만 |
|---|
| 2026.05.20 | ₩3,362 | ₩3,429 | ₩3,321 | ₩3,388 | +0.80% | 15.2만 |
|---|
| 2026.05.19 | ₩3,388 | ₩3,429 | ₩3,348 | ₩3,402 | +0.40% | 16.8만 |
|---|
| 2026.05.18 | ₩3,509 | ₩3,509 | ₩3,362 | ₩3,455 | -1.53% | 14.7만 |
|---|
| 2026.05.15 | ₩3,482 | ₩3,603 | ₩3,429 | ₩3,509 | +0.77% | 17.5만 |
|---|
| 2026.05.14 | ₩3,415 | ₩3,696 | ₩3,281 | ₩3,522 | +3.14% | 52.2만 |
|---|
| 2026.05.13 | ₩3,616 | ₩3,656 | ₩3,402 | ₩3,415 | -5.56% | 21.1만 |
|---|
| 2026.05.12 | ₩3,643 | ₩3,656 | ₩3,496 | ₩3,629 | -0.37% | 20만 |
|---|
| 2026.05.11 | ₩3,589 | ₩3,723 | ₩3,549 | ₩3,656 | +1.87% | 39.4만 |
|---|
| 2026.05.08 | ₩3,455 | ₩3,710 | ₩3,321 | ₩3,536 | +2.33% | 38.4만 |
|---|
| 2026.05.07 | ₩3,147 | ₩3,603 | ₩3,134 | ₩3,469 | +10.21% | 66.8만 |
|---|
| 2026.05.06 | ₩3,174 | ₩3,201 | ₩2,987 | ₩3,094 | -2.53% | 54.4만 |
|---|
| 2026.05.05 | ₩3,295 | ₩3,348 | ₩3,094 | ₩3,174 | -3.66% | 46만 |
|---|
| 2026.05.04 | ₩3,040 | ₩3,308 | ₩3,040 | ₩3,281 | +7.93% | 44.6만 |
|---|
| 2026.05.01 | ₩3,027 | ₩3,121 | ₩3,027 | ₩3,067 | +1.33% | 24.5만 |
|---|
| 2026.04.30 | ₩2,946 | ₩3,107 | ₩2,879 | ₩3,040 | +3.18% | 36.6만 |
|---|
| 2026.04.29 | ₩3,000 | ₩3,040 | ₩2,933 | ₩2,987 | -0.45% | 15.1만 |
|---|
| 2026.04.28 | ₩3,040 | ₩3,121 | ₩2,973 | ₩3,040 | 0.00% | 20.9만 |
|---|
| 2026.04.27 | ₩3,054 | ₩3,094 | ₩3,040 | ₩3,054 | 0.00% | 20.2만 |
|---|
| 2026.04.24 | ₩3,054 | ₩3,147 | ₩3,027 | ₩3,067 | +0.44% | 20.6만 |
|---|
| 2026.04.23 | ₩2,960 | ₩3,094 | ₩2,946 | ₩3,080 | +4.07% | 26.2만 |
|---|
| 2026.04.22 | ₩2,973 | ₩3,027 | ₩2,960 | ₩2,987 | +0.45% | 26만 |
|---|
| 2026.04.21 | ₩3,000 | ₩3,040 | ₩2,933 | ₩2,973 | -0.89% | 23.9만 |
|---|
| 2026.04.20 | ₩2,960 | ₩3,040 | ₩2,920 | ₩3,000 | +1.36% | 21만 |
|---|
| 2026.04.17 | ₩3,054 | ₩3,107 | ₩2,960 | ₩2,987 | -2.19% | 45.8만 |
|---|
| 2026.04.16 | ₩3,174 | ₩3,174 | ₩3,027 | ₩3,040 | -4.22% | 41.5만 |
|---|
| 2026.04.15 | ₩3,107 | ₩3,187 | ₩3,013 | ₩3,161 | +1.72% | 37.8만 |
|---|
| 2026.04.14 | ₩2,853 | ₩3,027 | ₩2,826 | ₩3,000 | +5.16% | 65.2만 |
|---|
| 2026.04.13 | ₩2,866 | ₩2,920 | ₩2,812 | ₩2,839 | -0.93% | 43.2만 |
|---|
| 2026.04.10 | ₩2,839 | ₩2,946 | ₩2,826 | ₩2,906 | +2.36% | 45.7만 |
|---|
| 2026.04.09 | ₩3,054 | ₩3,107 | ₩2,812 | ₩2,839 | -7.02% | 67만 |
|---|
| 2026.04.08 | ₩3,348 | ₩3,348 | ₩3,067 | ₩3,067 | -8.40% | 36.3만 |
|---|
| 2026.04.07 | ₩3,254 | ₩3,321 | ₩3,134 | ₩3,201 | -1.65% | 30.9만 |
|---|
| 2026.04.06 | ₩3,308 | ₩3,402 | ₩3,295 | ₩3,308 | 0.00% | 36.6만 |
|---|
| 2026.04.02 | ₩3,107 | ₩3,335 | ₩3,027 | ₩3,308 | +6.47% | 101.7만 |
|---|
| 2026.04.01 | ₩3,455 | ₩3,469 | ₩3,107 | ₩3,161 | -8.53% | 62.2만 |
|---|
| 2026.03.31 | ₩3,335 | ₩3,482 | ₩3,254 | ₩3,429 | +2.81% | 49.7만 |
|---|
| 2026.03.30 | ₩3,348 | ₩3,429 | ₩3,241 | ₩3,335 | -0.40% | 41.8만 |
|---|
| 2026.03.27 | ₩3,281 | ₩3,496 | ₩3,174 | ₩3,402 | +3.67% | 55.5만 |
|---|
| 2026.03.26 | ₩3,295 | ₩3,643 | ₩3,295 | ₩3,348 | +1.63% | 98.3만 |
|---|
| 2026.03.25 | ₩3,254 | ₩3,455 | ₩3,214 | ₩3,348 | +2.88% | 144.1만 |
|---|
| 2026.03.24 | ₩3,013 | ₩3,187 | ₩3,000 | ₩3,121 | +3.56% | 70.4만 |
|---|
| 2026.03.23 | ₩2,652 | ₩3,080 | ₩2,638 | ₩3,040 | +14.65% | 163.3만 |
|---|
| 2026.03.20 | ₩2,799 | ₩2,799 | ₩2,652 | ₩2,665 | -4.78% | 73.1만 |
|---|
| 2026.03.19 | ₩2,518 | ₩2,799 | ₩2,437 | ₩2,772 | +10.11% | 105.8만 |
|---|
| 2026.03.18 | ₩2,625 | ₩2,719 | ₩2,518 | ₩2,545 | -3.06% | 138.7만 |
|---|
| 2026.03.17 | ₩2,612 | ₩2,665 | ₩2,504 | ₩2,531 | -3.08% | 86.7만 |
|---|
| 2026.03.16 | ₩2,612 | ₩2,625 | ₩2,491 | ₩2,518 | -3.59% | 98.7만 |
|---|
| 2026.03.13 | ₩2,746 | ₩2,746 | ₩2,545 | ₩2,571 | -6.34% | 136.6만 |
|---|
| 2026.03.12 | ₩2,330 | ₩2,812 | ₩2,304 | ₩2,732 | +17.24% | 309.5만 |
|---|
| 2026.03.11 | ₩2,210 | ₩2,384 | ₩2,170 | ₩2,384 | +7.88% | 451만 |
|---|
| 2026.03.10 | ₩2,692 | ₩2,719 | ₩2,062 | ₩2,196 | -18.41% | 1525.2만 |
|---|
| 2026.03.09 | ₩4,219 | ₩4,339 | ₩4,138 | ₩4,286 | +1.59% | 69.4만 |
|---|
| 2026.03.06 | ₩4,460 | ₩4,473 | ₩4,246 | ₩4,299 | -3.60% | 41.7만 |
|---|
| 2026.03.05 | ₩4,634 | ₩4,687 | ₩4,460 | ₩4,554 | -1.73% | 19.6만 |
|---|
| 2026.03.04 | ₩4,714 | ₩4,862 | ₩4,607 | ₩4,687 | -0.57% | 29.8만 |
|---|
| 2026.03.03 | ₩4,554 | ₩4,768 | ₩4,433 | ₩4,661 | +2.35% | 24.7만 |
|---|
| 2026.03.02 | ₩4,607 | ₩4,781 | ₩4,594 | ₩4,687 | +1.74% | 20.9만 |
|---|
| 2026.02.27 | ₩4,768 | ₩4,942 | ₩4,594 | ₩4,701 | -1.40% | 35.3만 |
|---|
| 2026.02.26 | ₩4,754 | ₩4,888 | ₩4,580 | ₩4,848 | +1.97% | 28.3만 |
|---|
| 2026.02.25 | ₩4,634 | ₩4,848 | ₩4,527 | ₩4,781 | +3.18% | 27.8만 |
|---|
| 2026.02.24 | ₩4,500 | ₩4,621 | ₩4,500 | ₩4,567 | +1.49% | 12.6만 |
|---|
| 2026.02.23 | ₩4,634 | ₩4,634 | ₩4,406 | ₩4,500 | -2.89% | 22만 |
|---|
| 2026.02.20 | ₩4,687 | ₩4,728 | ₩4,554 | ₩4,634 | -1.14% | 15.5만 |
|---|
| 2026.02.19 | ₩4,594 | ₩4,728 | ₩4,527 | ₩4,728 | +2.92% | 28.4만 |
|---|
| 2026.02.18 | ₩4,567 | ₩4,687 | ₩4,500 | ₩4,634 | +1.47% | 19.4만 |
|---|
| 2026.02.17 | ₩4,795 | ₩4,795 | ₩4,500 | ₩4,567 | -4.75% | 32.1만 |
|---|
| 2026.02.13 | ₩4,848 | ₩4,875 | ₩4,621 | ₩4,808 | -0.83% | 41.1만 |
|---|
| 2026.02.12 | ₩5,089 | ₩5,129 | ₩4,701 | ₩4,848 | -4.74% | 35.1만 |
|---|
| 2026.02.11 | ₩5,210 | ₩5,237 | ₩5,049 | ₩5,089 | -2.31% | 20.6만 |
|---|
| 2026.02.10 | ₩5,036 | ₩5,250 | ₩4,942 | ₩5,156 | +2.39% | 30.4만 |
|---|
| 2026.02.09 | ₩4,741 | ₩5,103 | ₩4,741 | ₩5,036 | +6.21% | 39.4만 |
|---|
| 2026.02.06 | ₩4,808 | ₩4,915 | ₩4,701 | ₩4,714 | -1.95% | 30.8만 |
|---|
| 2026.02.05 | ₩4,982 | ₩5,049 | ₩4,674 | ₩4,728 | -5.11% | 27.1만 |
|---|
| 2026.02.04 | ₩4,768 | ₩5,156 | ₩4,701 | ₩5,022 | +5.34% | 43.3만 |
|---|
| 2026.02.03 | ₩4,862 | ₩4,969 | ₩4,647 | ₩4,741 | -2.48% | 23.8만 |
|---|
| 2026.02.02 | ₩4,754 | ₩4,888 | ₩4,674 | ₩4,835 | +1.69% | 31.1만 |
|---|
| 2026.01.30 | ₩4,848 | ₩4,888 | ₩4,687 | ₩4,768 | -1.66% | 32.7만 |
|---|
| 2026.01.29 | ₩5,009 | ₩5,022 | ₩4,768 | ₩4,888 | -2.41% | 18.6만 |
|---|
| 2026.01.28 | ₩5,103 | ₩5,277 | ₩4,969 | ₩5,009 | -1.84% | 17.1만 |
|---|
| 2026.01.27 | ₩5,143 | ₩5,170 | ₩4,955 | ₩5,076 | -1.30% | 27.7만 |
|---|
| 2026.01.26 | ₩5,089 | ₩5,384 | ₩5,062 | ₩5,103 | +0.26% | 30.4만 |
|---|
| 2026.01.23 | ₩4,982 | ₩5,129 | ₩4,955 | ₩5,076 | +1.88% | 23만 |
|---|
| 2026.01.22 | ₩4,929 | ₩5,089 | ₩4,929 | ₩4,996 | +1.36% | 34.8만 |
|---|
| 2026.01.21 | ₩4,754 | ₩4,915 | ₩4,714 | ₩4,915 | +3.38% | 37.6만 |
|---|
| 2026.01.20 | ₩4,728 | ₩4,902 | ₩4,687 | ₩4,754 | +0.57% | 26.7만 |
|---|
| 2026.01.16 | ₩4,875 | ₩4,982 | ₩4,795 | ₩4,862 | -0.27% | 40.4만 |
|---|
| 2026.01.15 | ₩4,848 | ₩4,996 | ₩4,808 | ₩4,862 | +0.28% | 24.4만 |
|---|
| 2026.01.14 | ₩4,902 | ₩4,955 | ₩4,821 | ₩4,848 | -1.09% | 25.9만 |
|---|
| 2026.01.13 | ₩5,129 | ₩5,183 | ₩4,848 | ₩4,902 | -4.44% | 26.8만 |
|---|
| 2026.01.12 | ₩4,821 | ₩5,344 | ₩4,795 | ₩5,116 | +6.11% | 43.5만 |
|---|
| 2026.01.09 | ₩4,929 | ₩5,022 | ₩4,781 | ₩4,821 | -2.17% | 36.3만 |
|---|
| 2026.01.08 | ₩4,714 | ₩5,036 | ₩4,714 | ₩4,902 | +3.98% | 26.4만 |
|---|
| 2026.01.07 | ₩4,741 | ₩4,848 | ₩4,687 | ₩4,768 | +0.56% | 23만 |
|---|
| 2026.01.06 | ₩4,754 | ₩4,754 | ₩4,634 | ₩4,741 | -0.28% | 24.9만 |
|---|
| 2026.01.05 | ₩4,527 | ₩4,821 | ₩4,500 | ₩4,741 | +4.73% | 42.4만 |
|---|
| 2026.01.02 | ₩4,420 | ₩4,567 | ₩4,366 | ₩4,460 | +0.91% | 39만 |
|---|
| 2025.12.31 | ₩4,326 | ₩4,406 | ₩4,259 | ₩4,379 | +1.24% | 36.4만 |
|---|
| 2025.12.30 | ₩4,420 | ₩4,580 | ₩4,312 | ₩4,326 | -2.12% | 43.8만 |
|---|
| 2025.12.29 | ₩4,513 | ₩4,580 | ₩4,406 | ₩4,420 | -2.08% | 38.4만 |
|---|
| 2025.12.26 | ₩4,687 | ₩4,687 | ₩4,379 | ₩4,567 | -2.57% | 27.8만 |
|---|
| 2025.12.24 | ₩4,393 | ₩4,594 | ₩4,366 | ₩4,567 | +3.96% | 16.8만 |
|---|
| 2025.12.23 | ₩4,326 | ₩4,473 | ₩4,299 | ₩4,393 | +1.55% | 44.4만 |
|---|
| 2025.12.22 | ₩4,353 | ₩4,527 | ₩4,339 | ₩4,339 | -0.31% | 57.4만 |
|---|
| 2025.12.19 | ₩4,433 | ₩4,446 | ₩4,286 | ₩4,286 | -3.32% | 54.5만 |
|---|
| 2025.12.18 | ₩4,393 | ₩4,473 | ₩4,353 | ₩4,433 | +0.91% | 45.1만 |
|---|
| 2025.12.17 | ₩4,420 | ₩4,513 | ₩4,272 | ₩4,312 | -2.42% | 46.1만 |
|---|
| 2025.12.16 | ₩4,446 | ₩4,567 | ₩4,326 | ₩4,406 | -0.90% | 84.3만 |
|---|
| 2025.12.15 | ₩4,513 | ₩4,527 | ₩4,379 | ₩4,420 | -2.08% | 48.9만 |
|---|
| 2025.12.12 | ₩4,821 | ₩4,835 | ₩4,487 | ₩4,487 | -6.94% | 73.7만 |
|---|
| 2025.12.11 | ₩4,888 | ₩4,996 | ₩4,821 | ₩4,821 | -1.37% | 41.6만 |
|---|
| 2025.12.10 | ₩4,875 | ₩4,955 | ₩4,781 | ₩4,902 | +0.55% | 41.5만 |
|---|
| 2025.12.09 | ₩4,915 | ₩5,009 | ₩4,888 | ₩4,902 | -0.27% | 24.8만 |
|---|
| 2025.12.08 | ₩5,103 | ₩5,103 | ₩4,848 | ₩4,929 | -3.41% | 25만 |
|---|
| 2025.12.05 | ₩5,129 | ₩5,210 | ₩5,036 | ₩5,049 | -1.57% | 18.9만 |
|---|
| 2025.12.04 | ₩5,223 | ₩5,250 | ₩4,969 | ₩5,143 | -1.54% | 45.3만 |
|---|
| 2025.12.03 | ₩5,116 | ₩5,263 | ₩5,062 | ₩5,237 | +2.36% | 34.6만 |
|---|
| 2025.12.02 | ₩4,929 | ₩5,170 | ₩4,915 | ₩5,116 | +3.80% | 53.4만 |
|---|
| 2025.12.01 | ₩4,888 | ₩5,062 | ₩4,875 | ₩4,929 | +0.82% | 42.1만 |
|---|
| 2025.11.28 | ₩5,009 | ₩5,009 | ₩4,929 | ₩4,982 | -0.53% | 13.4만 |
|---|
| 2025.11.26 | ₩4,848 | ₩5,009 | ₩4,808 | ₩4,942 | +1.93% | 33.7만 |
|---|
| 2025.11.25 | ₩4,714 | ₩4,848 | ₩4,661 | ₩4,835 | +2.56% | 34.5만 |
|---|
| 2025.11.24 | ₩4,754 | ₩4,795 | ₩4,580 | ₩4,701 | -1.13% | 52.8만 |
|---|
| 2025.11.21 | ₩4,379 | ₩4,728 | ₩4,379 | ₩4,687 | +7.03% | 63.4만 |
|---|
| 2025.11.20 | ₩4,768 | ₩4,862 | ₩4,379 | ₩4,420 | -7.30% | 51.9만 |
|---|
| 2025.11.19 | ₩4,674 | ₩4,754 | ₩4,634 | ₩4,687 | +0.29% | 53.3만 |
|---|
| 2025.11.18 | ₩4,701 | ₩4,821 | ₩4,621 | ₩4,701 | 0.00% | 67.2만 |
|---|
| 2025.11.17 | ₩4,728 | ₩4,888 | ₩4,634 | ₩4,701 | -0.57% | 72.3만 |
|---|
| 2025.11.14 | ₩4,754 | ₩4,875 | ₩4,687 | ₩4,728 | -0.56% | 54.8만 |
|---|
| 2025.11.13 | ₩5,049 | ₩5,290 | ₩4,741 | ₩4,781 | -5.31% | 94.6만 |
|---|
| 2025.11.12 | ₩5,076 | ₩5,397 | ₩4,955 | ₩4,955 | -2.37% | 86.3만 |
|---|
| 2025.11.11 | ₩4,888 | ₩4,955 | ₩4,634 | ₩4,647 | -4.93% | 67.7만 |
|---|
| 2025.11.10 | ₩5,210 | ₩5,397 | ₩4,902 | ₩4,902 | -5.91% | 71.2만 |
|---|
| 2025.11.07 | ₩5,411 | ₩5,464 | ₩4,888 | ₩5,156 | -4.70% | 105.4만 |
|---|
| 2025.11.06 | ₩6,442 | ₩6,536 | ₩5,464 | ₩5,491 | -14.76% | 210.3만 |
|---|
| 2025.11.05 | ₩8,585 | ₩8,692 | ₩8,317 | ₩8,504 | -0.94% | 23.6만 |
|---|
| 2025.11.04 | ₩8,732 | ₩8,839 | ₩8,558 | ₩8,585 | -1.69% | 13.4만 |
|---|
| 2025.11.03 | ₩8,960 | ₩9,013 | ₩8,719 | ₩8,839 | -1.35% | 14.4만 |
|---|
| 2025.10.31 | ₩8,920 | ₩9,120 | ₩8,839 | ₩8,893 | -0.30% | 9.6만 |
|---|
| 2025.10.30 | ₩8,799 | ₩9,040 | ₩8,719 | ₩8,946 | +1.67% | 12.5만 |
|---|
| 2025.10.29 | ₩9,201 | ₩9,308 | ₩8,879 | ₩8,920 | -3.06% | 13만 |
|---|
| 2025.10.28 | ₩9,308 | ₩9,375 | ₩9,080 | ₩9,201 | -1.15% | 15.1만 |
|---|
| 2025.10.27 | ₩9,415 | ₩9,415 | ₩9,187 | ₩9,295 | -1.28% | 10.4만 |
|---|
| 2025.10.24 | ₩9,362 | ₩9,469 | ₩9,214 | ₩9,362 | 0.00% | 14.3만 |
|---|
| 2025.10.23 | ₩9,027 | ₩9,214 | ₩9,013 | ₩9,187 | +1.78% | 13.9만 |
|---|
| 2025.10.22 | ₩9,348 | ₩9,415 | ₩8,906 | ₩9,027 | -3.44% | 13.1만 |
|---|
| 2025.10.21 | ₩9,348 | ₩9,375 | ₩9,080 | ₩9,362 | +0.14% | 19.3만 |
|---|
| 2025.10.20 | ₩9,107 | ₩9,562 | ₩8,973 | ₩9,375 | +2.94% | 23.4만 |
|---|
| 2025.10.17 | ₩9,214 | ₩9,375 | ₩8,946 | ₩8,973 | -2.62% | 20.1만 |
|---|
| 2025.10.16 | ₩9,455 | ₩9,549 | ₩9,187 | ₩9,254 | -2.12% | 19.9만 |
|---|
| 2025.10.15 | ₩9,629 | ₩9,696 | ₩9,241 | ₩9,402 | -2.36% | 22만 |
|---|
| 2025.10.14 | ₩9,643 | ₩9,870 | ₩9,522 | ₩9,616 | -0.28% | 29.2만 |
|---|
| 2025.10.13 | ₩9,241 | ₩9,683 | ₩9,120 | ₩9,656 | +4.49% | 32.2만 |
|---|
| 2025.10.10 | ₩9,094 | ₩9,482 | ₩8,987 | ₩9,013 | -0.88% | 21.2만 |
|---|