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 | ₩2,750 | ₩2,791 | ₩2,562 | ₩2,723 | -0.98% | 26.8만 |
| 2026.10.08 | ₩2,710 | ₩2,831 | ₩2,683 | ₩2,831 | +4.46% | 16.8만 |
| 2026.10.07 | ₩2,683 | ₩2,764 | ₩2,656 | ₩2,750 | +2.50% | 24만 |
| 2026.10.06 | ₩2,723 | ₩2,764 | ₩2,697 | ₩2,750 | +0.99% | 17.8만 |
| 2026.10.05 | ₩2,630 | ₩2,750 | ₩2,576 | ₩2,710 | +3.06% | 21.9만 |
| 2026.10.02 | ₩2,562 | ₩2,683 | ₩2,562 | ₩2,603 | +1.57% | 21만 |
| 2026.10.01 | ₩2,656 | ₩2,737 | ₩2,522 | ₩2,536 | -4.55% | 20.2만 |
| 2026.09.30 | ₩2,576 | ₩2,683 | ₩2,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,656 |
| +3.13% |
| 29.9만 |
| 2026.09.29 | ₩2,576 | ₩2,576 | ₩2,495 | ₩2,562 | -0.52% | 26.3만 |
|---|
| 2026.09.28 | ₩2,723 | ₩2,723 | ₩2,495 | ₩2,589 | -4.93% | 44.3만 |
|---|
| 2026.09.25 | ₩2,697 | ₩2,764 | ₩2,656 | ₩2,710 | +0.50% | 20.2만 |
|---|
| 2026.09.24 | ₩2,723 | ₩2,737 | ₩2,670 | ₩2,697 | -0.99% | 26.6만 |
|---|
| 2026.09.23 | ₩2,817 | ₩2,898 | ₩2,697 | ₩2,737 | -2.86% | 9.8만 |
|---|
| 2026.09.22 | ₩2,710 | ₩2,791 | ₩2,697 | ₩2,777 | +2.48% | 15.4만 |
|---|
| 2026.09.21 | ₩2,750 | ₩2,898 | ₩2,697 | ₩2,710 | -1.46% | 14.6만 |
|---|
| 2026.09.18 | ₩2,804 | ₩2,884 | ₩2,697 | ₩2,750 | -1.91% | 30.2만 |
|---|
| 2026.09.17 | ₩2,831 | ₩2,858 | ₩2,710 | ₩2,764 | -2.37% | 11.9만 |
|---|
| 2026.09.16 | ₩2,777 | ₩2,844 | ₩2,737 | ₩2,831 | +1.93% | 12.3만 |
|---|
| 2026.09.15 | ₩2,898 | ₩2,925 | ₩2,737 | ₩2,777 | -4.17% | 21.7만 |
|---|
| 2026.09.14 | ₩2,911 | ₩2,978 | ₩2,858 | ₩2,871 | -1.38% | 16.7만 |
|---|
| 2026.09.11 | ₩2,992 | ₩3,019 | ₩2,911 | ₩2,951 | -1.35% | 12.6만 |
|---|
| 2026.09.10 | ₩2,925 | ₩3,005 | ₩2,898 | ₩2,992 | +2.29% | 11만 |
|---|
| 2026.09.09 | ₩3,019 | ₩3,032 | ₩2,884 | ₩2,925 | -3.11% | 17만 |
|---|
| 2026.09.08 | ₩3,099 | ₩3,139 | ₩2,965 | ₩2,965 | -4.33% | 7.6만 |
|---|
| 2026.09.04 | ₩3,019 | ₩3,099 | ₩2,951 | ₩3,086 | +2.22% | 17.3만 |
|---|
| 2026.09.03 | ₩2,951 | ₩3,045 | ₩2,884 | ₩3,045 | +3.18% | 19.9만 |
|---|
| 2026.09.02 | ₩2,750 | ₩2,965 | ₩2,750 | ₩2,951 | +7.32% | 36.8만 |
|---|
| 2026.09.01 | ₩2,817 | ₩2,844 | ₩2,656 | ₩2,750 | -2.38% | 88.6만 |
|---|
| 2026.08.31 | ₩2,871 | ₩2,911 | ₩2,791 | ₩2,844 | -0.93% | 19.9만 |
|---|
| 2026.08.28 | ₩2,951 | ₩2,992 | ₩2,884 | ₩2,898 | -1.82% | 12.5만 |
|---|
| 2026.08.27 | ₩2,992 | ₩2,992 | ₩2,884 | ₩2,951 | -1.35% | 14.1만 |
|---|
| 2026.08.26 | ₩2,911 | ₩2,911 | ₩2,817 | ₩2,884 | -0.92% | 18.2만 |
|---|
| 2026.08.25 | ₩2,965 | ₩3,045 | ₩2,898 | ₩2,911 | -1.81% | 18.5만 |
|---|
| 2026.08.24 | ₩3,086 | ₩3,206 | ₩2,911 | ₩2,965 | -3.91% | 16만 |
|---|
| 2026.08.21 | ₩3,072 | ₩3,126 | ₩2,978 | ₩3,086 | +0.44% | 13.9만 |
|---|
| 2026.08.20 | ₩2,871 | ₩3,032 | ₩2,871 | ₩3,032 | +5.61% | 20.8만 |
|---|
| 2026.08.19 | ₩2,978 | ₩3,180 | ₩2,884 | ₩2,911 | -2.25% | 40.2만 |
|---|
| 2026.08.18 | ₩3,099 | ₩3,099 | ₩2,965 | ₩2,978 | -3.90% | 14.7만 |
|---|
| 2026.08.17 | ₩3,086 | ₩3,153 | ₩3,005 | ₩3,099 | +0.43% | 11.7만 |
|---|
| 2026.08.14 | ₩3,059 | ₩3,153 | ₩3,019 | ₩3,139 | +2.63% | 21.7만 |
|---|
| 2026.08.13 | ₩3,005 | ₩3,220 | ₩2,978 | ₩3,059 | +1.79% | 44.5만 |
|---|
| 2026.08.12 | ₩3,072 | ₩3,112 | ₩2,951 | ₩3,086 | +0.44% | 13.9만 |
|---|
| 2026.08.11 | ₩3,153 | ₩3,260 | ₩2,911 | ₩3,045 | -3.40% | 57.7만 |
|---|
| 2026.08.10 | ₩2,791 | ₩2,951 | ₩2,737 | ₩2,777 | -0.48% | 32만 |
|---|
| 2026.08.07 | ₩2,844 | ₩2,884 | ₩2,777 | ₩2,791 | -1.89% | 21.1만 |
|---|
| 2026.08.06 | ₩2,804 | ₩2,858 | ₩2,737 | ₩2,831 | +0.96% | 19.7만 |
|---|
| 2026.08.05 | ₩2,791 | ₩2,871 | ₩2,737 | ₩2,750 | -1.44% | 17.4만 |
|---|
| 2026.08.04 | ₩2,723 | ₩2,844 | ₩2,683 | ₩2,777 | +1.97% | 22.4만 |
|---|
| 2026.08.03 | ₩2,616 | ₩2,764 | ₩2,589 | ₩2,697 | +3.08% | 36.5만 |
|---|
| 2026.07.31 | ₩2,791 | ₩2,791 | ₩2,616 | ₩2,643 | -5.29% | 18.4만 |
|---|
| 2026.07.30 | ₩2,616 | ₩2,791 | ₩2,589 | ₩2,764 | +5.64% | 19.2만 |
|---|
| 2026.07.29 | ₩2,616 | ₩2,656 | ₩2,536 | ₩2,603 | -0.51% | 23.2만 |
|---|
| 2026.07.28 | ₩2,683 | ₩2,710 | ₩2,603 | ₩2,616 | -2.50% | 22.1만 |
|---|
| 2026.07.27 | ₩2,951 | ₩2,951 | ₩2,656 | ₩2,670 | -9.55% | 18.8만 |
|---|
| 2026.07.24 | ₩2,710 | ₩2,777 | ₩2,697 | ₩2,723 | +0.50% | 14.1만 |
|---|
| 2026.07.23 | ₩2,723 | ₩2,777 | ₩2,670 | ₩2,737 | +0.49% | 19.2만 |
|---|
| 2026.07.22 | ₩2,777 | ₩2,884 | ₩2,737 | ₩2,791 | +0.48% | 22만 |
|---|
| 2026.07.21 | ₩2,804 | ₩2,884 | ₩2,750 | ₩2,777 | -0.96% | 38.3만 |
|---|
| 2026.07.20 | ₩2,764 | ₩2,858 | ₩2,589 | ₩2,804 | +1.46% | 42.4만 |
|---|
| 2026.07.17 | ₩2,871 | ₩2,898 | ₩2,764 | ₩2,764 | -3.74% | 20.3만 |
|---|
| 2026.07.16 | ₩2,965 | ₩2,965 | ₩2,898 | ₩2,925 | -1.36% | 10.9만 |
|---|
| 2026.07.15 | ₩2,978 | ₩3,086 | ₩2,925 | ₩2,951 | -0.90% | 10.1만 |
|---|
| 2026.07.14 | ₩2,992 | ₩3,166 | ₩2,938 | ₩2,978 | -0.45% | 10.3만 |
|---|
| 2026.07.13 | ₩3,112 | ₩3,139 | ₩2,898 | ₩2,978 | -4.31% | 28.1만 |
|---|
| 2026.07.10 | ₩3,005 | ₩3,166 | ₩3,005 | ₩3,112 | +3.57% | 26.3만 |
|---|
| 2026.07.09 | ₩2,978 | ₩3,019 | ₩2,951 | ₩3,019 | +1.35% | 11.6만 |
|---|
| 2026.07.08 | ₩2,965 | ₩3,032 | ₩2,858 | ₩2,965 | 0.00% | 19.9만 |
|---|
| 2026.07.07 | ₩2,978 | ₩3,032 | ₩2,844 | ₩2,965 | -0.45% | 46.5만 |
|---|
| 2026.07.06 | ₩3,072 | ₩3,247 | ₩2,965 | ₩2,978 | -3.06% | 22.1만 |
|---|
| 2026.07.02 | ₩3,153 | ₩3,233 | ₩3,045 | ₩3,045 | -3.40% | 25.6만 |
|---|
| 2026.07.01 | ₩3,421 | ₩3,488 | ₩3,153 | ₩3,153 | -7.84% | 24.3만 |
|---|
| 2026.06.30 | ₩3,381 | ₩3,515 | ₩3,086 | ₩3,421 | +1.19% | 26.6만 |
|---|
| 2026.06.29 | ₩3,153 | ₩3,394 | ₩3,112 | ₩3,354 | +6.38% | 33.5만 |
|---|
| 2026.06.26 | ₩3,032 | ₩3,233 | ₩3,032 | ₩3,139 | +3.54% | 331.7만 |
|---|
| 2026.06.25 | ₩3,193 | ₩3,260 | ₩2,992 | ₩3,059 | -4.20% | 72.2만 |
|---|
| 2026.06.24 | ₩3,300 | ₩3,367 | ₩3,059 | ₩3,153 | -4.47% | 52.9만 |
|---|
| 2026.06.23 | ₩3,408 | ₩3,488 | ₩3,247 | ₩3,300 | -3.15% | 33.4만 |
|---|
| 2026.06.22 | ₩3,743 | ₩3,797 | ₩3,434 | ₩3,461 | -7.53% | 34만 |
|---|
| 2026.06.18 | ₩3,689 | ₩3,891 | ₩3,676 | ₩3,810 | +3.27% | 65.8만 |
|---|
| 2026.06.17 | ₩3,756 | ₩3,797 | ₩3,622 | ₩3,663 | -2.50% | 43.5만 |
|---|
| 2026.06.16 | ₩3,663 | ₩3,837 | ₩3,649 | ₩3,716 | +1.47% | 30.5만 |
|---|
| 2026.06.15 | ₩3,663 | ₩3,837 | ₩3,622 | ₩3,649 | -0.37% | 51.4만 |
|---|
| 2026.06.12 | ₩3,595 | ₩3,730 | ₩3,502 | ₩3,595 | 0.00% | 27.1만 |
|---|
| 2026.06.11 | ₩3,622 | ₩3,676 | ₩3,515 | ₩3,569 | -1.48% | 21.6만 |
|---|
| 2026.06.10 | ₩3,609 | ₩3,703 | ₩3,569 | ₩3,582 | -0.74% | 27.6만 |
|---|
| 2026.06.09 | ₩3,582 | ₩3,756 | ₩3,515 | ₩3,609 | +0.75% | 28.1만 |
|---|
| 2026.06.08 | ₩3,502 | ₩3,595 | ₩3,461 | ₩3,555 | +1.53% | 16만 |
|---|
| 2026.06.05 | ₩3,569 | ₩3,609 | ₩3,461 | ₩3,488 | -2.26% | 27.4만 |
|---|
| 2026.06.04 | ₩3,488 | ₩3,636 | ₩3,434 | ₩3,569 | +2.31% | 25.6만 |
|---|
| 2026.06.03 | ₩3,595 | ₩3,663 | ₩3,488 | ₩3,488 | -2.99% | 24만 |
|---|
| 2026.06.02 | ₩3,689 | ₩3,743 | ₩3,582 | ₩3,663 | -0.73% | 20.8만 |
|---|
| 2026.06.01 | ₩3,716 | ₩3,837 | ₩3,676 | ₩3,743 | +0.72% | 40.4만 |
|---|
| 2026.05.29 | ₩3,689 | ₩3,824 | ₩3,649 | ₩3,703 | +0.36% | 28.5만 |
|---|
| 2026.05.28 | ₩3,663 | ₩3,756 | ₩3,555 | ₩3,689 | +0.73% | 31.5만 |
|---|
| 2026.05.27 | ₩3,287 | ₩3,622 | ₩3,287 | ₩3,595 | +9.39% | 25.2만 |
|---|
| 2026.05.26 | ₩3,327 | ₩3,421 | ₩3,206 | ₩3,341 | +0.40% | 36.9만 |
|---|
| 2026.05.22 | ₩3,327 | ₩3,327 | ₩3,247 | ₩3,300 | -0.81% | 19.6만 |
|---|
| 2026.05.21 | ₩3,367 | ₩3,367 | ₩3,220 | ₩3,327 | -1.20% | 19.7만 |
|---|
| 2026.05.20 | ₩3,367 | ₩3,434 | ₩3,327 | ₩3,394 | +0.80% | 15.2만 |
|---|
| 2026.05.19 | ₩3,394 | ₩3,434 | ₩3,354 | ₩3,408 | +0.40% | 16.8만 |
|---|
| 2026.05.18 | ₩3,515 | ₩3,515 | ₩3,367 | ₩3,461 | -1.53% | 14.7만 |
|---|
| 2026.05.15 | ₩3,488 | ₩3,609 | ₩3,434 | ₩3,515 | +0.77% | 17.5만 |
|---|
| 2026.05.14 | ₩3,421 | ₩3,703 | ₩3,287 | ₩3,528 | +3.14% | 52.2만 |
|---|
| 2026.05.13 | ₩3,622 | ₩3,663 | ₩3,408 | ₩3,421 | -5.56% | 21.1만 |
|---|
| 2026.05.12 | ₩3,649 | ₩3,663 | ₩3,502 | ₩3,636 | -0.37% | 20만 |
|---|
| 2026.05.11 | ₩3,595 | ₩3,730 | ₩3,555 | ₩3,663 | +1.87% | 39.4만 |
|---|
| 2026.05.08 | ₩3,461 | ₩3,716 | ₩3,327 | ₩3,542 | +2.33% | 38.4만 |
|---|
| 2026.05.07 | ₩3,153 | ₩3,609 | ₩3,139 | ₩3,475 | +10.21% | 66.8만 |
|---|
| 2026.05.06 | ₩3,180 | ₩3,206 | ₩2,992 | ₩3,099 | -2.53% | 54.4만 |
|---|
| 2026.05.05 | ₩3,300 | ₩3,354 | ₩3,099 | ₩3,180 | -3.66% | 46만 |
|---|
| 2026.05.04 | ₩3,045 | ₩3,314 | ₩3,045 | ₩3,287 | +7.93% | 44.6만 |
|---|
| 2026.05.01 | ₩3,032 | ₩3,126 | ₩3,032 | ₩3,072 | +1.33% | 24.5만 |
|---|
| 2026.04.30 | ₩2,951 | ₩3,112 | ₩2,884 | ₩3,045 | +3.18% | 36.6만 |
|---|
| 2026.04.29 | ₩3,005 | ₩3,045 | ₩2,938 | ₩2,992 | -0.45% | 15.1만 |
|---|
| 2026.04.28 | ₩3,045 | ₩3,126 | ₩2,978 | ₩3,045 | 0.00% | 20.9만 |
|---|
| 2026.04.27 | ₩3,059 | ₩3,099 | ₩3,045 | ₩3,059 | 0.00% | 20.2만 |
|---|
| 2026.04.24 | ₩3,059 | ₩3,153 | ₩3,032 | ₩3,072 | +0.44% | 20.6만 |
|---|
| 2026.04.23 | ₩2,965 | ₩3,099 | ₩2,951 | ₩3,086 | +4.07% | 26.2만 |
|---|
| 2026.04.22 | ₩2,978 | ₩3,032 | ₩2,965 | ₩2,992 | +0.45% | 26만 |
|---|
| 2026.04.21 | ₩3,005 | ₩3,045 | ₩2,938 | ₩2,978 | -0.89% | 23.9만 |
|---|
| 2026.04.20 | ₩2,965 | ₩3,045 | ₩2,925 | ₩3,005 | +1.36% | 21만 |
|---|
| 2026.04.17 | ₩3,059 | ₩3,112 | ₩2,965 | ₩2,992 | -2.19% | 45.8만 |
|---|
| 2026.04.16 | ₩3,180 | ₩3,180 | ₩3,032 | ₩3,045 | -4.22% | 41.5만 |
|---|
| 2026.04.15 | ₩3,112 | ₩3,193 | ₩3,019 | ₩3,166 | +1.72% | 37.8만 |
|---|
| 2026.04.14 | ₩2,858 | ₩3,032 | ₩2,831 | ₩3,005 | +5.16% | 65.2만 |
|---|
| 2026.04.13 | ₩2,871 | ₩2,925 | ₩2,817 | ₩2,844 | -0.93% | 43.2만 |
|---|
| 2026.04.10 | ₩2,844 | ₩2,951 | ₩2,831 | ₩2,911 | +2.36% | 45.7만 |
|---|
| 2026.04.09 | ₩3,059 | ₩3,112 | ₩2,817 | ₩2,844 | -7.02% | 67만 |
|---|
| 2026.04.08 | ₩3,354 | ₩3,354 | ₩3,072 | ₩3,072 | -8.40% | 36.3만 |
|---|
| 2026.04.07 | ₩3,260 | ₩3,327 | ₩3,139 | ₩3,206 | -1.65% | 30.9만 |
|---|
| 2026.04.06 | ₩3,314 | ₩3,408 | ₩3,300 | ₩3,314 | 0.00% | 36.6만 |
|---|
| 2026.04.02 | ₩3,112 | ₩3,341 | ₩3,032 | ₩3,314 | +6.47% | 101.7만 |
|---|
| 2026.04.01 | ₩3,461 | ₩3,475 | ₩3,112 | ₩3,166 | -8.53% | 62.2만 |
|---|
| 2026.03.31 | ₩3,341 | ₩3,488 | ₩3,260 | ₩3,434 | +2.81% | 49.7만 |
|---|
| 2026.03.30 | ₩3,354 | ₩3,434 | ₩3,247 | ₩3,341 | -0.40% | 41.8만 |
|---|
| 2026.03.27 | ₩3,287 | ₩3,502 | ₩3,180 | ₩3,408 | +3.67% | 55.5만 |
|---|
| 2026.03.26 | ₩3,300 | ₩3,649 | ₩3,300 | ₩3,354 | +1.63% | 98.3만 |
|---|
| 2026.03.25 | ₩3,260 | ₩3,461 | ₩3,220 | ₩3,354 | +2.88% | 144.1만 |
|---|
| 2026.03.24 | ₩3,019 | ₩3,193 | ₩3,005 | ₩3,126 | +3.56% | 70.4만 |
|---|
| 2026.03.23 | ₩2,656 | ₩3,086 | ₩2,643 | ₩3,045 | +14.65% | 163.3만 |
|---|
| 2026.03.20 | ₩2,804 | ₩2,804 | ₩2,656 | ₩2,670 | -4.78% | 73.1만 |
|---|
| 2026.03.19 | ₩2,522 | ₩2,804 | ₩2,442 | ₩2,777 | +10.11% | 105.8만 |
|---|
| 2026.03.18 | ₩2,630 | ₩2,723 | ₩2,522 | ₩2,549 | -3.06% | 138.7만 |
|---|
| 2026.03.17 | ₩2,616 | ₩2,670 | ₩2,509 | ₩2,536 | -3.08% | 86.7만 |
|---|
| 2026.03.16 | ₩2,616 | ₩2,630 | ₩2,495 | ₩2,522 | -3.59% | 98.7만 |
|---|
| 2026.03.13 | ₩2,750 | ₩2,750 | ₩2,549 | ₩2,576 | -6.34% | 136.6만 |
|---|
| 2026.03.12 | ₩2,334 | ₩2,817 | ₩2,308 | ₩2,737 | +17.24% | 309.5만 |
|---|
| 2026.03.11 | ₩2,214 | ₩2,388 | ₩2,173 | ₩2,388 | +7.88% | 451만 |
|---|
| 2026.03.10 | ₩2,697 | ₩2,723 | ₩2,066 | ₩2,200 | -18.41% | 1525.2만 |
|---|
| 2026.03.09 | ₩4,226 | ₩4,347 | ₩4,146 | ₩4,293 | +1.59% | 69.4만 |
|---|
| 2026.03.06 | ₩4,467 | ₩4,481 | ₩4,253 | ₩4,307 | -3.60% | 41.7만 |
|---|
| 2026.03.05 | ₩4,642 | ₩4,696 | ₩4,467 | ₩4,561 | -1.73% | 19.6만 |
|---|
| 2026.03.04 | ₩4,722 | ₩4,870 | ₩4,615 | ₩4,696 | -0.57% | 29.8만 |
|---|
| 2026.03.03 | ₩4,561 | ₩4,776 | ₩4,441 | ₩4,669 | +2.35% | 24.7만 |
|---|
| 2026.03.02 | ₩4,615 | ₩4,789 | ₩4,602 | ₩4,696 | +1.74% | 20.9만 |
|---|
| 2026.02.27 | ₩4,776 | ₩4,950 | ₩4,602 | ₩4,709 | -1.40% | 35.3만 |
|---|
| 2026.02.26 | ₩4,763 | ₩4,897 | ₩4,588 | ₩4,857 | +1.97% | 28.3만 |
|---|
| 2026.02.25 | ₩4,642 | ₩4,857 | ₩4,535 | ₩4,789 | +3.18% | 27.8만 |
|---|
| 2026.02.24 | ₩4,508 | ₩4,628 | ₩4,508 | ₩4,575 | +1.49% | 12.6만 |
|---|
| 2026.02.23 | ₩4,642 | ₩4,642 | ₩4,414 | ₩4,508 | -2.89% | 22만 |
|---|
| 2026.02.20 | ₩4,696 | ₩4,736 | ₩4,561 | ₩4,642 | -1.14% | 15.5만 |
|---|
| 2026.02.19 | ₩4,602 | ₩4,736 | ₩4,535 | ₩4,736 | +2.92% | 28.4만 |
|---|
| 2026.02.18 | ₩4,575 | ₩4,696 | ₩4,508 | ₩4,642 | +1.47% | 19.4만 |
|---|
| 2026.02.17 | ₩4,803 | ₩4,803 | ₩4,508 | ₩4,575 | -4.75% | 32.1만 |
|---|
| 2026.02.13 | ₩4,857 | ₩4,883 | ₩4,628 | ₩4,816 | -0.83% | 41.1만 |
|---|
| 2026.02.12 | ₩5,098 | ₩5,138 | ₩4,709 | ₩4,857 | -4.74% | 35.1만 |
|---|
| 2026.02.11 | ₩5,219 | ₩5,246 | ₩5,058 | ₩5,098 | -2.31% | 20.6만 |
|---|
| 2026.02.10 | ₩5,044 | ₩5,259 | ₩4,950 | ₩5,165 | +2.39% | 30.4만 |
|---|
| 2026.02.09 | ₩4,749 | ₩5,111 | ₩4,749 | ₩5,044 | +6.21% | 39.4만 |
|---|
| 2026.02.06 | ₩4,816 | ₩4,924 | ₩4,709 | ₩4,722 | -1.95% | 30.8만 |
|---|
| 2026.02.05 | ₩4,991 | ₩5,058 | ₩4,682 | ₩4,736 | -5.11% | 27.1만 |
|---|
| 2026.02.04 | ₩4,776 | ₩5,165 | ₩4,709 | ₩5,031 | +5.34% | 43.3만 |
|---|
| 2026.02.03 | ₩4,870 | ₩4,977 | ₩4,655 | ₩4,749 | -2.48% | 23.8만 |
|---|
| 2026.02.02 | ₩4,763 | ₩4,897 | ₩4,682 | ₩4,843 | +1.69% | 31.1만 |
|---|
| 2026.01.30 | ₩4,857 | ₩4,897 | ₩4,696 | ₩4,776 | -1.66% | 32.7만 |
|---|
| 2026.01.29 | ₩5,018 | ₩5,031 | ₩4,776 | ₩4,897 | -2.41% | 18.6만 |
|---|
| 2026.01.28 | ₩5,111 | ₩5,286 | ₩4,977 | ₩5,018 | -1.84% | 17.1만 |
|---|
| 2026.01.27 | ₩5,152 | ₩5,179 | ₩4,964 | ₩5,085 | -1.30% | 27.7만 |
|---|
| 2026.01.26 | ₩5,098 | ₩5,393 | ₩5,071 | ₩5,111 | +0.26% | 30.4만 |
|---|
| 2026.01.23 | ₩4,991 | ₩5,138 | ₩4,964 | ₩5,085 | +1.88% | 23만 |
|---|
| 2026.01.22 | ₩4,937 | ₩5,098 | ₩4,937 | ₩5,004 | +1.36% | 34.8만 |
|---|
| 2026.01.21 | ₩4,763 | ₩4,924 | ₩4,722 | ₩4,924 | +3.38% | 37.6만 |
|---|
| 2026.01.20 | ₩4,736 | ₩4,910 | ₩4,696 | ₩4,763 | +0.57% | 26.7만 |
|---|
| 2026.01.16 | ₩4,883 | ₩4,991 | ₩4,803 | ₩4,870 | -0.27% | 40.4만 |
|---|
| 2026.01.15 | ₩4,857 | ₩5,004 | ₩4,816 | ₩4,870 | +0.28% | 24.4만 |
|---|
| 2026.01.14 | ₩4,910 | ₩4,964 | ₩4,830 | ₩4,857 | -1.09% | 25.9만 |
|---|
| 2026.01.13 | ₩5,138 | ₩5,192 | ₩4,857 | ₩4,910 | -4.44% | 26.8만 |
|---|
| 2026.01.12 | ₩4,830 | ₩5,353 | ₩4,803 | ₩5,125 | +6.11% | 43.5만 |
|---|
| 2026.01.09 | ₩4,937 | ₩5,031 | ₩4,789 | ₩4,830 | -2.17% | 36.3만 |
|---|
| 2026.01.08 | ₩4,722 | ₩5,044 | ₩4,722 | ₩4,910 | +3.98% | 26.4만 |
|---|
| 2026.01.07 | ₩4,749 | ₩4,857 | ₩4,696 | ₩4,776 | +0.56% | 23만 |
|---|
| 2026.01.06 | ₩4,763 | ₩4,763 | ₩4,642 | ₩4,749 | -0.28% | 24.9만 |
|---|
| 2026.01.05 | ₩4,535 | ₩4,830 | ₩4,508 | ₩4,749 | +4.73% | 42.4만 |
|---|
| 2026.01.02 | ₩4,427 | ₩4,575 | ₩4,374 | ₩4,467 | +0.91% | 39만 |
|---|
| 2025.12.31 | ₩4,333 | ₩4,414 | ₩4,266 | ₩4,387 | +1.24% | 36.4만 |
|---|
| 2025.12.30 | ₩4,427 | ₩4,588 | ₩4,320 | ₩4,333 | -2.12% | 43.8만 |
|---|
| 2025.12.29 | ₩4,521 | ₩4,588 | ₩4,414 | ₩4,427 | -2.08% | 38.4만 |
|---|
| 2025.12.26 | ₩4,696 | ₩4,696 | ₩4,387 | ₩4,575 | -2.57% | 27.8만 |
|---|
| 2025.12.24 | ₩4,400 | ₩4,602 | ₩4,374 | ₩4,575 | +3.96% | 16.8만 |
|---|
| 2025.12.23 | ₩4,333 | ₩4,481 | ₩4,307 | ₩4,400 | +1.55% | 44.4만 |
|---|
| 2025.12.22 | ₩4,360 | ₩4,535 | ₩4,347 | ₩4,347 | -0.31% | 57.4만 |
|---|
| 2025.12.19 | ₩4,441 | ₩4,454 | ₩4,293 | ₩4,293 | -3.32% | 54.5만 |
|---|
| 2025.12.18 | ₩4,400 | ₩4,481 | ₩4,360 | ₩4,441 | +0.91% | 45.1만 |
|---|
| 2025.12.17 | ₩4,427 | ₩4,521 | ₩4,280 | ₩4,320 | -2.42% | 46.1만 |
|---|
| 2025.12.16 | ₩4,454 | ₩4,575 | ₩4,333 | ₩4,414 | -0.90% | 84.3만 |
|---|
| 2025.12.15 | ₩4,521 | ₩4,535 | ₩4,387 | ₩4,427 | -2.08% | 48.9만 |
|---|
| 2025.12.12 | ₩4,830 | ₩4,843 | ₩4,494 | ₩4,494 | -6.94% | 73.7만 |
|---|
| 2025.12.11 | ₩4,897 | ₩5,004 | ₩4,830 | ₩4,830 | -1.37% | 41.6만 |
|---|
| 2025.12.10 | ₩4,883 | ₩4,964 | ₩4,789 | ₩4,910 | +0.55% | 41.5만 |
|---|
| 2025.12.09 | ₩4,924 | ₩5,018 | ₩4,897 | ₩4,910 | -0.27% | 24.8만 |
|---|
| 2025.12.08 | ₩5,111 | ₩5,111 | ₩4,857 | ₩4,937 | -3.41% | 25만 |
|---|
| 2025.12.05 | ₩5,138 | ₩5,219 | ₩5,044 | ₩5,058 | -1.57% | 18.9만 |
|---|
| 2025.12.04 | ₩5,232 | ₩5,259 | ₩4,977 | ₩5,152 | -1.54% | 45.3만 |
|---|
| 2025.12.03 | ₩5,125 | ₩5,272 | ₩5,071 | ₩5,246 | +2.36% | 34.6만 |
|---|
| 2025.12.02 | ₩4,937 | ₩5,179 | ₩4,924 | ₩5,125 | +3.80% | 53.4만 |
|---|
| 2025.12.01 | ₩4,897 | ₩5,071 | ₩4,883 | ₩4,937 | +0.82% | 42.1만 |
|---|
| 2025.11.28 | ₩5,018 | ₩5,018 | ₩4,937 | ₩4,991 | -0.53% | 13.4만 |
|---|
| 2025.11.26 | ₩4,857 | ₩5,018 | ₩4,816 | ₩4,950 | +1.93% | 33.7만 |
|---|
| 2025.11.25 | ₩4,722 | ₩4,857 | ₩4,669 | ₩4,843 | +2.56% | 34.5만 |
|---|
| 2025.11.24 | ₩4,763 | ₩4,803 | ₩4,588 | ₩4,709 | -1.13% | 52.8만 |
|---|
| 2025.11.21 | ₩4,387 | ₩4,736 | ₩4,387 | ₩4,696 | +7.03% | 63.4만 |
|---|
| 2025.11.20 | ₩4,776 | ₩4,870 | ₩4,387 | ₩4,427 | -7.30% | 51.9만 |
|---|
| 2025.11.19 | ₩4,682 | ₩4,763 | ₩4,642 | ₩4,696 | +0.29% | 53.3만 |
|---|
| 2025.11.18 | ₩4,709 | ₩4,830 | ₩4,628 | ₩4,709 | 0.00% | 67.2만 |
|---|
| 2025.11.17 | ₩4,736 | ₩4,897 | ₩4,642 | ₩4,709 | -0.57% | 72.3만 |
|---|
| 2025.11.14 | ₩4,763 | ₩4,883 | ₩4,696 | ₩4,736 | -0.56% | 54.8만 |
|---|
| 2025.11.13 | ₩5,058 | ₩5,299 | ₩4,749 | ₩4,789 | -5.31% | 94.6만 |
|---|
| 2025.11.12 | ₩5,085 | ₩5,407 | ₩4,964 | ₩4,964 | -2.37% | 86.3만 |
|---|
| 2025.11.11 | ₩4,897 | ₩4,964 | ₩4,642 | ₩4,655 | -4.93% | 67.7만 |
|---|
| 2025.11.10 | ₩5,219 | ₩5,407 | ₩4,910 | ₩4,910 | -5.91% | 71.2만 |
|---|
| 2025.11.07 | ₩5,420 | ₩5,474 | ₩4,897 | ₩5,165 | -4.70% | 105.4만 |
|---|
| 2025.11.06 | ₩6,453 | ₩6,547 | ₩5,474 | ₩5,501 | -14.76% | 210.3만 |
|---|
| 2025.11.05 | ₩8,600 | ₩8,707 | ₩8,331 | ₩8,519 | -0.94% | 23.6만 |
|---|
| 2025.11.04 | ₩8,747 | ₩8,854 | ₩8,573 | ₩8,600 | -1.69% | 13.4만 |
|---|
| 2025.11.03 | ₩8,975 | ₩9,029 | ₩8,734 | ₩8,854 | -1.35% | 14.4만 |
|---|
| 2025.10.31 | ₩8,935 | ₩9,136 | ₩8,854 | ₩8,908 | -0.30% | 9.6만 |
|---|
| 2025.10.30 | ₩8,814 | ₩9,056 | ₩8,734 | ₩8,962 | +1.67% | 12.5만 |
|---|
| 2025.10.29 | ₩9,217 | ₩9,324 | ₩8,895 | ₩8,935 | -3.06% | 13만 |
|---|
| 2025.10.28 | ₩9,324 | ₩9,391 | ₩9,096 | ₩9,217 | -1.15% | 15.1만 |
|---|
| 2025.10.27 | ₩9,431 | ₩9,431 | ₩9,203 | ₩9,311 | -1.28% | 10.4만 |
|---|
| 2025.10.24 | ₩9,378 | ₩9,485 | ₩9,230 | ₩9,378 | 0.00% | 14.3만 |
|---|
| 2025.10.23 | ₩9,042 | ₩9,230 | ₩9,029 | ₩9,203 | +1.78% | 13.9만 |
|---|
| 2025.10.22 | ₩9,364 | ₩9,431 | ₩8,922 | ₩9,042 | -3.44% | 13.1만 |
|---|
| 2025.10.21 | ₩9,364 | ₩9,391 | ₩9,096 | ₩9,378 | +0.14% | 19.3만 |
|---|
| 2025.10.20 | ₩9,123 | ₩9,579 | ₩8,989 | ₩9,391 | +2.94% | 23.4만 |
|---|
| 2025.10.17 | ₩9,230 | ₩9,391 | ₩8,962 | ₩8,989 | -2.62% | 20.1만 |
|---|
| 2025.10.16 | ₩9,472 | ₩9,566 | ₩9,203 | ₩9,270 | -2.12% | 19.9만 |
|---|
| 2025.10.15 | ₩9,646 | ₩9,713 | ₩9,257 | ₩9,418 | -2.36% | 22만 |
|---|
| 2025.10.14 | ₩9,659 | ₩9,888 | ₩9,539 | ₩9,633 | -0.28% | 29.2만 |
|---|
| 2025.10.13 | ₩9,257 | ₩9,700 | ₩9,136 | ₩9,673 | +4.49% | 32.2만 |
|---|
| 2025.10.10 | ₩9,109 | ₩9,498 | ₩9,002 | ₩9,029 | -0.88% | 21.2만 |
|---|