시장 데이터를 불러오는 중
전체 종목
아르킷 퀀텀 과거 주가
Arqit Quantum Inc. - Ordinary Shares · ARQQ · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arqit Quantum Inc. - Ordinary Shares · ARQQ · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,772 | ₩25,953 | ₩21,837 | ₩23,104 | -10.35% | 74.1만 |
| 2026.10.08 | ₩29,701 | ₩30,170 | ₩23,881 | ₩24,713 | -16.79% | 82.9만 |
| 2026.10.07 | ₩29,942 | ₩30,420 | ₩29,500 | ₩30,237 | +0.99% | 17.1만 |
| 2026.10.06 | ₩32,155 | ₩33,254 | ₩31,286 | ₩31,417 | -2.29% | 15.7만 |
| 2026.10.05 | ₩32,638 | ₩32,772 | ₩31,484 | ₩31,753 | -2.71% | 16.6만 |
| 2026.10.02 | ₩32,584 | ₩33,426 | ₩32,289 | ₩33,013 | +1.32% | 19.4만 |
| 2026.10.01 | ₩32,182 | ₩32,396 | ₩30,908 | ₩32,115 | -0.21% | 13만 |
| 2026.09.30 | ₩32,825 | ₩33,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,262 |
| -1.72% |
| 16만 |
| 2026.09.29 | ₩33,335 | ₩33,657 | ₩31,913 | ₩32,343 | -2.98% | 21.2만 |
|---|
| 2026.09.28 | ₩32,584 | ₩33,335 | ₩31,592 | ₩33,040 | +1.40% | 19.4만 |
|---|
| 2026.09.25 | ₩31,055 | ₩33,509 | ₩30,157 | ₩32,986 | +6.22% | 37만 |
|---|
| 2026.09.24 | ₩29,419 | ₩31,659 | ₩29,098 | ₩31,002 | +5.38% | 26.2만 |
|---|
| 2026.09.23 | ₩31,243 | ₩31,571 | ₩29,527 | ₩30,224 | -3.26% | 23.7만 |
|---|
| 2026.09.22 | ₩31,525 | ₩32,851 | ₩30,197 | ₩30,894 | -2.00% | 38.9만 |
|---|
| 2026.09.21 | ₩27,555 | ₩31,753 | ₩27,529 | ₩31,551 | +14.50% | 46.4만 |
|---|
| 2026.09.18 | ₩26,496 | ₩27,462 | ₩24,690 | ₩26,992 | +1.87% | 65.5만 |
|---|
| 2026.09.17 | ₩26,268 | ₩26,751 | ₩25,812 | ₩26,174 | -0.36% | 24.7만 |
|---|
| 2026.09.16 | ₩24,418 | ₩25,920 | ₩24,243 | ₩25,491 | +4.39% | 49.1만 |
|---|
| 2026.09.15 | ₩22,339 | ₩25,477 | ₩21,992 | ₩24,498 | +9.66% | 76.9만 |
|---|
| 2026.09.14 | ₩25,772 | ₩25,772 | ₩21,550 | ₩21,843 | -15.24% | 148.2만 |
|---|
| 2026.09.11 | ₩27,770 | ₩28,096 | ₩26,818 | ₩26,885 | -3.19% | 13.1만 |
|---|
| 2026.09.10 | ₩27,757 | ₩29,111 | ₩27,555 | ₩27,596 | -0.58% | 17.2만 |
|---|
| 2026.09.09 | ₩29,781 | ₩30,599 | ₩28,695 | ₩29,017 | -2.57% | 26만 |
|---|
| 2026.09.08 | ₩29,728 | ₩31,230 | ₩29,661 | ₩30,291 | +1.89% | 26만 |
|---|
| 2026.09.04 | ₩27,958 | ₩28,695 | ₩27,125 | ₩28,655 | +2.49% | 14.9만 |
|---|
| 2026.09.03 | ₩27,542 | ₩28,642 | ₩27,086 | ₩27,649 | +0.39% | 25만 |
|---|
| 2026.09.02 | ₩24,941 | ₩28,534 | ₩24,941 | ₩27,542 | +10.43% | 66.8만 |
|---|
| 2026.09.01 | ₩25,812 | ₩26,349 | ₩25,134 | ₩25,343 | -1.82% | 16.1만 |
|---|
| 2026.08.31 | ₩25,920 | ₩27,435 | ₩25,802 | ₩26,657 | +2.85% | 12.2만 |
|---|
| 2026.08.28 | ₩28,722 | ₩29,091 | ₩26,684 | ₩26,872 | -6.44% | 20.2만 |
|---|
| 2026.08.27 | ₩28,226 | ₩29,433 | ₩27,958 | ₩28,776 | +1.95% | 19만 |
|---|
| 2026.08.26 | ₩27,328 | ₩28,145 | ₩26,684 | ₩27,301 | -0.10% | 17.7만 |
|---|
| 2026.08.25 | ₩28,052 | ₩29,095 | ₩26,979 | ₩27,381 | -2.39% | 19만 |
|---|
| 2026.08.24 | ₩27,824 | ₩27,824 | ₩25,814 | ₩26,992 | -2.99% | 24.7만 |
|---|
| 2026.08.21 | ₩28,615 | ₩30,157 | ₩27,287 | ₩28,347 | -0.94% | 72만 |
|---|
| 2026.08.20 | ₩28,360 | ₩28,922 | ₩27,287 | ₩28,078 | -0.99% | 15.4만 |
|---|
| 2026.08.19 | ₩28,829 | ₩29,344 | ₩27,824 | ₩28,870 | +0.14% | 32.9만 |
|---|
| 2026.08.18 | ₩30,599 | ₩31,994 | ₩29,232 | ₩29,473 | -3.68% | 33.7만 |
|---|
| 2026.08.17 | ₩32,343 | ₩33,026 | ₩31,243 | ₩32,651 | +0.95% | 22.7만 |
|---|
| 2026.08.14 | ₩31,471 | ₩33,388 | ₩31,246 | ₩32,664 | +3.79% | 18.2만 |
|---|
| 2026.08.13 | ₩32,074 | ₩32,678 | ₩30,868 | ₩31,846 | -0.71% | 22.6만 |
|---|
| 2026.08.12 | ₩32,731 | ₩32,852 | ₩31,042 | ₩31,806 | -2.83% | 28.1만 |
|---|
| 2026.08.11 | ₩30,955 | ₩32,852 | ₩30,278 | ₩32,705 | +5.65% | 21만 |
|---|
| 2026.08.10 | ₩30,841 | ₩31,400 | ₩29,553 | ₩30,318 | -1.70% | 20.7만 |
|---|
| 2026.08.07 | ₩29,473 | ₩31,095 | ₩28,843 | ₩30,707 | +4.19% | 25.8만 |
|---|
| 2026.08.06 | ₩27,743 | ₩29,862 | ₩27,113 | ₩28,789 | +3.77% | 19.9만 |
|---|
| 2026.08.05 | ₩29,084 | ₩29,272 | ₩26,831 | ₩28,119 | -3.32% | 34.2만 |
|---|
| 2026.08.04 | ₩26,335 | ₩29,500 | ₩25,343 | ₩29,473 | +11.91% | 64.1만 |
|---|
| 2026.08.03 | ₩23,412 | ₩24,927 | ₩22,976 | ₩24,740 | +5.67% | 26.2만 |
|---|
| 2026.07.31 | ₩24,109 | ₩24,659 | ₩22,554 | ₩22,970 | -4.73% | 18.7만 |
|---|
| 2026.07.30 | ₩21,656 | ₩23,868 | ₩21,508 | ₩23,747 | +9.66% | 30.7만 |
|---|
| 2026.07.29 | ₩23,358 | ₩24,136 | ₩20,677 | ₩20,771 | -11.08% | 38.4만 |
|---|
| 2026.07.28 | ₩23,586 | ₩24,217 | ₩22,341 | ₩23,533 | -0.23% | 32.5만 |
|---|
| 2026.07.27 | ₩23,023 | ₩25,464 | ₩23,023 | ₩24,378 | +5.88% | 31.9만 |
|---|
| 2026.07.24 | ₩24,780 | ₩25,182 | ₩22,299 | ₩22,326 | -9.90% | 28.5만 |
|---|
| 2026.07.23 | ₩23,184 | ₩25,973 | ₩23,050 | ₩24,606 | +6.13% | 32.6만 |
|---|
| 2026.07.22 | ₩23,399 | ₩25,674 | ₩23,050 | ₩24,243 | +3.61% | 43.3만 |
|---|
| 2026.07.21 | ₩23,761 | ₩24,249 | ₩22,272 | ₩23,063 | -2.93% | 31.4만 |
|---|
| 2026.07.20 | ₩23,265 | ₩23,955 | ₩22,594 | ₩23,077 | -0.81% | 26.8만 |
|---|
| 2026.07.17 | ₩21,843 | ₩24,329 | ₩21,535 | ₩23,358 | +6.94% | 35.2만 |
|---|
| 2026.07.16 | ₩23,734 | ₩24,311 | ₩21,776 | ₩22,165 | -6.61% | 48.7만 |
|---|
| 2026.07.15 | ₩25,504 | ₩26,188 | ₩23,761 | ₩24,471 | -4.05% | 44.9만 |
|---|
| 2026.07.14 | ₩24,445 | ₩25,383 | ₩24,056 | ₩25,115 | +2.74% | 28.6만 |
|---|
| 2026.07.13 | ₩24,941 | ₩25,202 | ₩23,334 | ₩24,163 | -3.12% | 54.5만 |
|---|
| 2026.07.10 | ₩27,757 | ₩28,159 | ₩24,946 | ₩25,584 | -7.83% | 55.7만 |
|---|
| 2026.07.09 | ₩26,885 | ₩28,601 | ₩26,188 | ₩27,448 | +2.09% | 48.4만 |
|---|
| 2026.07.08 | ₩25,786 | ₩28,803 | ₩25,732 | ₩26,885 | +4.26% | 61.3만 |
|---|
| 2026.07.07 | ₩29,138 | ₩29,138 | ₩25,410 | ₩26,603 | -8.70% | 109.4만 |
|---|
| 2026.07.06 | ₩32,798 | ₩33,281 | ₩29,191 | ₩29,674 | -9.53% | 71.7만 |
|---|
| 2026.07.02 | ₩38,484 | ₩38,544 | ₩31,109 | ₩31,531 | -18.07% | 112.7만 |
|---|
| 2026.07.01 | ₩39,235 | ₩41,541 | ₩37,934 | ₩38,685 | -1.40% | 78.7만 |
|---|
| 2026.06.30 | ₩35,909 | ₩40,669 | ₩34,747 | ₩39,852 | +10.98% | 123.3만 |
|---|
| 2026.06.29 | ₩33,254 | ₩38,331 | ₩32,182 | ₩36,620 | +10.12% | 100.7만 |
|---|
| 2026.06.26 | ₩35,534 | ₩37,733 | ₩32,329 | ₩32,530 | -8.45% | 69.9만 |
|---|
| 2026.06.25 | ₩35,856 | ₩39,087 | ₩33,576 | ₩36,633 | +2.17% | 90.7만 |
|---|
| 2026.06.24 | ₩37,827 | ₩39,275 | ₩32,865 | ₩38,403 | +1.52% | 171만 |
|---|
| 2026.06.23 | ₩28,226 | ₩40,080 | ₩28,226 | ₩38,940 | +37.96% | 327만 |
|---|
| 2026.06.22 | ₩31,672 | ₩32,705 | ₩27,207 | ₩28,722 | -9.31% | 146.7만 |
|---|
| 2026.06.18 | ₩31,250 | ₩34,461 | ₩28,172 | ₩32,691 | +4.61% | 567.3만 |
|---|
| 2026.06.17 | ₩26,671 | ₩32,302 | ₩26,148 | ₩30,304 | +13.62% | 277.8만 |
|---|
| 2026.06.16 | ₩23,305 | ₩27,529 | ₩22,795 | ₩26,738 | +14.73% | 230.5만 |
|---|
| 2026.06.15 | ₩19,269 | ₩24,981 | ₩19,269 | ₩24,029 | +24.70% | 304.9만 |
|---|
| 2026.06.12 | ₩18,089 | ₩18,866 | ₩17,656 | ₩18,236 | +0.82% | 39.4만 |
|---|
| 2026.06.11 | ₩17,499 | ₩18,558 | ₩17,123 | ₩18,357 | +4.90% | 49.5만 |
|---|
| 2026.06.10 | ₩16,305 | ₩18,649 | ₩16,305 | ₩17,552 | +7.65% | 58만 |
|---|
| 2026.06.09 | ₩17,700 | ₩18,987 | ₩16,185 | ₩16,748 | -5.38% | 85만 |
|---|
| 2026.06.08 | ₩16,976 | ₩17,767 | ₩16,493 | ₩17,190 | +1.26% | 49.4만 |
|---|
| 2026.06.05 | ₩18,639 | ₩18,790 | ₩15,823 | ₩16,279 | -12.66% | 80.3만 |
|---|
| 2026.06.04 | ₩19,188 | ₩19,886 | ₩18,786 | ₩19,068 | -0.63% | 53.4만 |
|---|
| 2026.06.03 | ₩21,200 | ₩21,401 | ₩19,510 | ₩19,631 | -7.40% | 74.1만 |
|---|
| 2026.06.02 | ₩23,117 | ₩23,519 | ₩21,293 | ₩21,816 | -5.63% | 63.5만 |
|---|
| 2026.06.01 | ₩21,763 | ₩23,238 | ₩21,293 | ₩22,742 | +4.50% | 50.3만 |
|---|
| 2026.05.29 | ₩22,541 | ₩22,822 | ₩21,347 | ₩22,138 | -1.78% | 47.5만 |
|---|
| 2026.05.28 | ₩21,454 | ₩23,867 | ₩21,287 | ₩22,675 | +5.69% | 105.1만 |
|---|
| 2026.05.27 | ₩22,085 | ₩22,085 | ₩20,623 | ₩21,588 | -2.25% | 65.8만 |
|---|
| 2026.05.26 | ₩24,190 | ₩24,190 | ₩21,320 | ₩22,246 | -8.04% | 108.5만 |
|---|
| 2026.05.22 | ₩22,473 | ₩25,477 | ₩22,111 | ₩23,452 | +4.36% | 218.7만 |
|---|
| 2026.05.21 | ₩18,712 | ₩23,332 | ₩18,518 | ₩22,058 | +17.88% | 210.5만 |
|---|
| 2026.05.20 | ₩16,319 | ₩17,713 | ₩16,305 | ₩17,552 | +7.56% | 33.5만 |
|---|
| 2026.05.19 | ₩16,761 | ₩16,828 | ₩15,975 | ₩16,319 | -2.64% | 37.8만 |
|---|
| 2026.05.18 | ₩17,807 | ₩17,861 | ₩16,654 | ₩17,083 | -4.07% | 37.3만 |
|---|
| 2026.05.15 | ₩18,142 | ₩18,142 | ₩17,311 | ₩17,888 | -1.40% | 33.7만 |
|---|
| 2026.05.14 | ₩18,424 | ₩19,121 | ₩17,304 | ₩18,598 | +0.95% | 46.5만 |
|---|
| 2026.05.13 | ₩18,907 | ₩19,094 | ₩18,102 | ₩18,545 | -1.91% | 40.6만 |
|---|
| 2026.05.12 | ₩20,194 | ₩20,918 | ₩18,639 | ₩19,309 | -4.38% | 50.6만 |
|---|
| 2026.05.11 | ₩19,658 | ₩20,784 | ₩19,041 | ₩20,114 | +2.32% | 48.7만 |
|---|
| 2026.05.08 | ₩20,690 | ₩20,757 | ₩19,456 | ₩20,060 | -3.05% | 62.7만 |
|---|
| 2026.05.07 | ₩20,690 | ₩21,776 | ₩20,181 | ₩20,690 | 0.00% | 62.8만 |
|---|
| 2026.05.06 | ₩20,100 | ₩21,119 | ₩19,778 | ₩21,025 | +4.60% | 54.5만 |
|---|
| 2026.05.05 | ₩19,604 | ₩19,939 | ₩18,710 | ₩19,644 | +0.21% | 24.8만 |
|---|
| 2026.05.04 | ₩19,577 | ₩20,368 | ₩19,269 | ₩19,336 | -1.23% | 24.5만 |
|---|
| 2026.05.01 | ₩19,537 | ₩19,631 | ₩18,732 | ₩19,470 | -0.34% | 24.1만 |
|---|
| 2026.04.30 | ₩17,646 | ₩19,322 | ₩17,593 | ₩19,255 | +9.12% | 26.6만 |
|---|
| 2026.04.29 | ₩18,786 | ₩18,913 | ₩17,480 | ₩17,727 | -5.64% | 28.1만 |
|---|
| 2026.04.28 | ₩19,282 | ₩19,391 | ₩18,618 | ₩18,893 | -2.02% | 18.7만 |
|---|
| 2026.04.27 | ₩19,296 | ₩20,114 | ₩19,108 | ₩19,550 | +1.32% | 22.3만 |
|---|
| 2026.04.24 | ₩19,510 | ₩19,926 | ₩18,373 | ₩19,483 | -0.14% | 31.4만 |
|---|
| 2026.04.23 | ₩20,650 | ₩20,784 | ₩18,960 | ₩19,376 | -6.17% | 33.2만 |
|---|
| 2026.04.22 | ₩20,757 | ₩21,709 | ₩20,476 | ₩21,133 | +1.81% | 35.5만 |
|---|
| 2026.04.21 | ₩21,709 | ₩22,661 | ₩19,845 | ₩19,912 | -8.28% | 62만 |
|---|
| 2026.04.20 | ₩20,690 | ₩21,971 | ₩20,650 | ₩21,656 | +4.67% | 48.5만 |
|---|
| 2026.04.17 | ₩21,796 | ₩22,440 | ₩21,267 | ₩21,495 | -1.38% | 74만 |
|---|
| 2026.04.16 | ₩23,613 | ₩23,727 | ₩20,891 | ₩21,146 | -10.45% | 110.1만 |
|---|
| 2026.04.15 | ₩20,449 | ₩22,259 | ₩20,127 | ₩21,763 | +6.43% | 119.9만 |
|---|
| 2026.04.14 | ₩18,303 | ₩19,671 | ₩18,303 | ₩18,732 | +2.34% | 38.1만 |
|---|
| 2026.04.13 | ₩16,493 | ₩17,901 | ₩15,970 | ₩17,754 | +7.64% | 20.2만 |
|---|
| 2026.04.10 | ₩16,748 | ₩17,231 | ₩16,627 | ₩16,801 | +0.32% | 9.9만 |
|---|
| 2026.04.09 | ₩17,070 | ₩17,418 | ₩16,574 | ₩16,681 | -2.28% | 16만 |
|---|
| 2026.04.08 | ₩18,451 | ₩18,732 | ₩16,909 | ₩17,244 | -6.54% | 19만 |
|---|
| 2026.04.07 | ₩17,432 | ₩17,619 | ₩16,372 | ₩16,828 | -3.46% | 14.7만 |
|---|
| 2026.04.06 | ₩18,451 | ₩19,108 | ₩17,660 | ₩17,861 | -3.20% | 15.4만 |
|---|
| 2026.04.02 | ₩17,083 | ₩18,759 | ₩16,506 | ₩18,732 | +9.65% | 18.8만 |
|---|
| 2026.04.01 | ₩18,370 | ₩19,148 | ₩17,767 | ₩18,223 | -0.80% | 21.1만 |
|---|
| 2026.03.31 | ₩16,104 | ₩17,861 | ₩16,104 | ₩17,767 | +10.32% | 25.5만 |
|---|
| 2026.03.30 | ₩15,970 | ₩16,332 | ₩15,447 | ₩15,957 | -0.08% | 17.3만 |
|---|
| 2026.03.27 | ₩16,869 | ₩16,869 | ₩15,541 | ₩15,796 | -6.36% | 20.6만 |
|---|
| 2026.03.26 | ₩17,686 | ₩18,209 | ₩17,083 | ₩17,123 | -3.18% | 14만 |
|---|
| 2026.03.25 | ₩18,692 | ₩19,270 | ₩17,901 | ₩18,263 | -2.30% | 12.4만 |
|---|
| 2026.03.24 | ₩19,054 | ₩19,282 | ₩18,156 | ₩18,196 | -4.50% | 14.7만 |
|---|
| 2026.03.23 | ₩18,169 | ₩19,443 | ₩17,700 | ₩19,282 | +6.13% | 22.1만 |
|---|
| 2026.03.20 | ₩18,370 | ₩18,974 | ₩17,646 | ₩18,236 | -0.73% | 20.4만 |
|---|
| 2026.03.19 | ₩18,022 | ₩18,773 | ₩17,311 | ₩18,598 | +3.20% | 21.7만 |
|---|
| 2026.03.18 | ₩18,773 | ₩19,306 | ₩18,236 | ₩18,276 | -2.64% | 14.7만 |
|---|
| 2026.03.17 | ₩18,732 | ₩19,577 | ₩18,605 | ₩18,987 | +1.36% | 15.5만 |
|---|
| 2026.03.16 | ₩18,732 | ₩19,215 | ₩18,276 | ₩18,766 | +0.18% | 13만 |
|---|
| 2026.03.13 | ₩19,041 | ₩19,778 | ₩18,250 | ₩18,276 | -4.01% | 17.2만 |
|---|
| 2026.03.12 | ₩19,456 | ₩19,931 | ₩18,826 | ₩18,840 | -3.17% | 13.2만 |
|---|
| 2026.03.11 | ₩20,462 | ₩20,838 | ₩19,336 | ₩19,778 | -3.34% | 26만 |
|---|
| 2026.03.10 | ₩21,079 | ₩21,239 | ₩20,114 | ₩20,234 | -4.01% | 24.7만 |
|---|
| 2026.03.09 | ₩20,207 | ₩20,878 | ₩19,684 | ₩20,757 | +2.72% | 28.6만 |
|---|
| 2026.03.06 | ₩21,052 | ₩21,897 | ₩20,596 | ₩20,663 | -1.85% | 18.3만 |
|---|
| 2026.03.05 | ₩21,776 | ₩22,433 | ₩21,039 | ₩21,347 | -1.97% | 18.6만 |
|---|
| 2026.03.04 | ₩21,723 | ₩22,460 | ₩21,468 | ₩22,339 | +2.84% | 14.2만 |
|---|
| 2026.03.03 | ₩21,428 | ₩21,870 | ₩20,529 | ₩21,361 | -0.31% | 15만 |
|---|
| 2026.03.02 | ₩21,079 | ₩22,701 | ₩20,695 | ₩22,608 | +7.25% | 18.4만 |
|---|
| 2026.02.27 | ₩22,192 | ₩22,294 | ₩21,468 | ₩22,071 | -0.54% | 24.7만 |
|---|
| 2026.02.26 | ₩23,157 | ₩23,881 | ₩22,581 | ₩23,412 | +1.10% | 32.8만 |
|---|
| 2026.02.25 | ₩22,923 | ₩23,519 | ₩22,406 | ₩22,581 | -1.49% | 25.3만 |
|---|
| 2026.02.24 | ₩20,462 | ₩22,118 | ₩20,462 | ₩21,977 | +7.40% | 23.2만 |
|---|
| 2026.02.23 | ₩20,851 | ₩21,016 | ₩20,140 | ₩20,522 | -1.58% | 17.8만 |
|---|
| 2026.02.20 | ₩22,299 | ₩22,795 | ₩21,119 | ₩21,253 | -4.69% | 37.9만 |
|---|
| 2026.02.19 | ₩21,454 | ₩22,621 | ₩21,213 | ₩22,541 | +5.06% | 15.3만 |
|---|
| 2026.02.18 | ₩22,058 | ₩22,849 | ₩21,253 | ₩21,803 | -1.16% | 14.9만 |
|---|
| 2026.02.17 | ₩22,661 | ₩22,661 | ₩21,538 | ₩22,165 | -2.19% | 15.8만 |
|---|
| 2026.02.13 | ₩23,003 | ₩23,399 | ₩21,991 | ₩22,795 | -0.90% | 13.4만 |
|---|
| 2026.02.12 | ₩23,224 | ₩23,238 | ₩21,307 | ₩22,500 | -3.12% | 25.4만 |
|---|
| 2026.02.11 | ₩23,828 | ₩23,985 | ₩22,246 | ₩23,224 | -2.53% | 23.5만 |
|---|
| 2026.02.10 | ₩24,552 | ₩24,939 | ₩23,466 | ₩23,546 | -4.10% | 22.4만 |
|---|
| 2026.02.09 | ₩25,303 | ₩25,598 | ₩24,284 | ₩24,807 | -1.96% | 29.3만 |
|---|
| 2026.02.06 | ₩22,648 | ₩25,759 | ₩22,541 | ₩24,927 | +10.07% | 46.2만 |
|---|
| 2026.02.05 | ₩23,439 | ₩24,324 | ₩21,454 | ₩21,615 | -7.78% | 36.6만 |
|---|
| 2026.02.04 | ₩26,496 | ₩26,503 | ₩23,600 | ₩24,565 | -7.29% | 34.3만 |
|---|
| 2026.02.03 | ₩27,140 | ₩27,590 | ₩24,859 | ₩26,536 | -2.22% | 33.6만 |
|---|
| 2026.02.02 | ₩26,845 | ₩28,052 | ₩26,161 | ₩27,046 | +0.75% | 28.9만 |
|---|
| 2026.01.30 | ₩29,017 | ₩29,553 | ₩26,818 | ₩27,247 | -6.10% | 32.4만 |
|---|
| 2026.01.29 | ₩30,747 | ₩30,747 | ₩28,843 | ₩29,862 | -2.88% | 28.1만 |
|---|
| 2026.01.28 | ₩32,128 | ₩32,182 | ₩30,389 | ₩30,961 | -3.63% | 26.6만 |
|---|
| 2026.01.27 | ₩30,760 | ₩32,115 | ₩30,385 | ₩31,256 | +1.61% | 24.6만 |
|---|
| 2026.01.26 | ₩32,906 | ₩33,287 | ₩30,720 | ₩31,203 | -5.18% | 21.6만 |
|---|
| 2026.01.23 | ₩33,938 | ₩33,938 | ₩32,064 | ₩32,450 | -4.39% | 17.8만 |
|---|
| 2026.01.22 | ₩33,992 | ₩34,997 | ₩33,523 | ₩33,992 | 0.00% | 26.3만 |
|---|
| 2026.01.21 | ₩33,898 | ₩35,360 | ₩31,136 | ₩33,469 | -1.27% | 24.8만 |
|---|
| 2026.01.20 | ₩32,933 | ₩35,534 | ₩32,182 | ₩33,724 | +2.40% | 31.3만 |
|---|
| 2026.01.16 | ₩36,043 | ₩37,237 | ₩35,326 | ₩35,668 | -1.04% | 20.1만 |
|---|
| 2026.01.15 | ₩35,681 | ₩37,746 | ₩35,024 | ₩36,164 | +1.35% | 28.3만 |
|---|
| 2026.01.14 | ₩34,944 | ₩36,003 | ₩33,885 | ₩35,681 | +2.11% | 31.5만 |
|---|
| 2026.01.13 | ₩35,802 | ₩36,419 | ₩33,080 | ₩35,105 | -1.95% | 44.1만 |
|---|
| 2026.01.12 | ₩35,065 | ₩36,204 | ₩33,832 | ₩35,668 | +1.72% | 29만 |
|---|
| 2026.01.09 | ₩37,277 | ₩37,770 | ₩35,614 | ₩36,030 | -3.35% | 34.7만 |
|---|
| 2026.01.08 | ₩36,204 | ₩37,103 | ₩35,601 | ₩36,580 | +1.04% | 18.1만 |
|---|
| 2026.01.07 | ₩36,741 | ₩37,183 | ₩35,781 | ₩36,204 | -1.46% | 16.8만 |
|---|
| 2026.01.06 | ₩37,934 | ₩38,403 | ₩35,534 | ₩37,049 | -2.33% | 34.6만 |
|---|
| 2026.01.05 | ₩33,724 | ₩39,157 | ₩33,724 | ₩37,384 | +10.85% | 64.1만 |
|---|
| 2026.01.02 | ₩30,546 | ₩33,163 | ₩28,963 | ₩32,906 | +7.73% | 39.2만 |
|---|
| 2025.12.31 | ₩29,299 | ₩29,835 | ₩28,734 | ₩29,339 | +0.14% | 32.8만 |
|---|
| 2025.12.30 | ₩29,124 | ₩30,114 | ₩29,084 | ₩29,419 | +1.01% | 32만 |
|---|
| 2025.12.29 | ₩29,701 | ₩31,176 | ₩28,997 | ₩29,124 | -1.94% | 40.8만 |
|---|
| 2025.12.26 | ₩33,442 | ₩33,442 | ₩30,465 | ₩30,586 | -8.54% | 42.5만 |
|---|
| 2025.12.24 | ₩33,616 | ₩34,029 | ₩32,544 | ₩33,911 | +0.88% | 20.5만 |
|---|
| 2025.12.23 | ₩34,716 | ₩34,944 | ₩33,120 | ₩33,952 | -2.20% | 28.8만 |
|---|
| 2025.12.22 | ₩34,863 | ₩37,666 | ₩34,595 | ₩35,520 | +1.88% | 38.9만 |
|---|
| 2025.12.19 | ₩32,168 | ₩35,165 | ₩32,168 | ₩34,180 | +6.25% | 53.7만 |
|---|
| 2025.12.18 | ₩31,055 | ₩33,523 | ₩31,034 | ₩32,088 | +3.32% | 32.6만 |
|---|
| 2025.12.17 | ₩33,549 | ₩34,500 | ₩30,009 | ₩30,117 | -10.23% | 42.1만 |
|---|
| 2025.12.16 | ₩32,195 | ₩33,771 | ₩31,712 | ₩33,160 | +3.00% | 35.3만 |
|---|
| 2025.12.15 | ₩37,760 | ₩37,981 | ₩32,383 | ₩32,651 | -13.53% | 61.3만 |
|---|
| 2025.12.12 | ₩38,859 | ₩40,833 | ₩37,076 | ₩38,015 | -2.17% | 36.2만 |
|---|
| 2025.12.11 | ₩37,384 | ₩40,200 | ₩36,875 | ₩39,825 | +6.53% | 21.2만 |
|---|
| 2025.12.10 | ₩39,999 | ₩40,066 | ₩37,947 | ₩38,846 | -2.88% | 22.5만 |
|---|
| 2025.12.09 | ₩37,639 | ₩40,227 | ₩36,258 | ₩39,731 | +5.56% | 36만 |
|---|
| 2025.12.08 | ₩40,730 | ₩40,730 | ₩37,706 | ₩39,731 | -2.45% | 39.6만 |
|---|
| 2025.12.05 | ₩41,943 | ₩42,574 | ₩39,583 | ₩40,804 | -2.72% | 34.2만 |
|---|
| 2025.12.04 | ₩39,986 | ₩42,493 | ₩38,752 | ₩42,238 | +5.63% | 65.6만 |
|---|
| 2025.12.03 | ₩37,492 | ₩40,328 | ₩35,789 | ₩39,610 | +5.65% | 24.6만 |
|---|
| 2025.12.02 | ₩35,668 | ₩38,051 | ₩35,400 | ₩36,982 | +3.68% | 21.7만 |
|---|
| 2025.12.01 | ₩36,674 | ₩37,317 | ₩35,252 | ₩35,427 | -3.40% | 26.9만 |
|---|
| 2025.11.28 | ₩37,559 | ₩38,725 | ₩36,271 | ₩38,229 | +1.79% | 20.9만 |
|---|
| 2025.11.26 | ₩36,124 | ₩37,411 | ₩35,400 | ₩36,969 | +2.34% | 33.1만 |
|---|
| 2025.11.25 | ₩35,480 | ₩35,480 | ₩33,026 | ₩34,515 | -2.72% | 25.1만 |
|---|
| 2025.11.24 | ₩32,865 | ₩35,507 | ₩32,195 | ₩35,252 | +7.26% | 34.9만 |
|---|
| 2025.11.21 | ₩32,919 | ₩33,201 | ₩28,946 | ₩32,678 | -0.73% | 55.9만 |
|---|
| 2025.11.20 | ₩37,787 | ₩40,093 | ₩32,336 | ₩32,544 | -13.88% | 47.6만 |
|---|
| 2025.11.19 | ₩36,593 | ₩37,907 | ₩35,802 | ₩36,419 | -0.48% | 46.8만 |
|---|
| 2025.11.18 | ₩34,233 | ₩36,070 | ₩32,989 | ₩35,480 | +3.64% | 50.1만 |
|---|
| 2025.11.17 | ₩37,324 | ₩38,336 | ₩34,340 | ₩34,810 | -6.74% | 43.4만 |
|---|
| 2025.11.14 | ₩34,273 | ₩39,396 | ₩34,099 | ₩36,848 | +7.51% | 91.7만 |
|---|
| 2025.11.13 | ₩39,221 | ₩39,811 | ₩36,607 | ₩36,915 | -5.88% | 62.3만 |
|---|
| 2025.11.12 | ₩42,238 | ₩43,874 | ₩40,039 | ₩40,656 | -3.75% | 36.3만 |
|---|
| 2025.11.11 | ₩41,434 | ₩43,338 | ₩41,058 | ₩42,118 | +1.65% | 34.6만 |
|---|
| 2025.11.10 | ₩48,487 | ₩48,940 | ₩42,708 | ₩43,164 | -10.98% | 66.8만 |
|---|
| 2025.11.07 | ₩40,857 | ₩46,274 | ₩40,039 | ₩45,376 | +11.06% | 60.7만 |
|---|
| 2025.11.06 | ₩46,864 | ₩46,932 | ₩42,096 | ₩42,869 | -8.53% | 50.9만 |
|---|
| 2025.11.05 | ₩48,996 | ₩49,439 | ₩45,054 | ₩45,926 | -6.27% | 74.9만 |
|---|
| 2025.11.04 | ₩51,651 | ₩54,038 | ₩48,272 | ₩48,286 | -6.52% | 54만 |
|---|
| 2025.11.03 | ₩58,141 | ₩58,141 | ₩51,625 | ₩54,615 | -6.07% | 70만 |
|---|
| 2025.10.31 | ₩58,115 | ₩61,950 | ₩56,901 | ₩58,503 | +0.67% | 48.4만 |
|---|
| 2025.10.30 | ₩57,806 | ₩59,737 | ₩55,647 | ₩56,841 | -1.67% | 45만 |
|---|
| 2025.10.29 | ₩57,659 | ₩62,553 | ₩56,050 | ₩60,837 | +5.51% | 65.4만 |
|---|
| 2025.10.28 | ₩63,036 | ₩64,363 | ₩56,318 | ₩57,645 | -8.55% | 73.6만 |
|---|
| 2025.10.27 | ₩60,917 | ₩66,147 | ₩58,347 | ₩63,076 | +3.54% | 106.8만 |
|---|
| 2025.10.24 | ₩55,500 | ₩59,254 | ₩54,078 | ₩57,270 | +3.19% | 86.8만 |
|---|
| 2025.10.23 | ₩52,174 | ₩53,623 | ₩48,802 | ₩52,335 | +0.31% | 93.1만 |
|---|
| 2025.10.22 | ₩50,398 | ₩50,677 | ₩45,054 | ₩47,039 | -6.66% | 112.3만 |
|---|
| 2025.10.21 | ₩52,288 | ₩54,359 | ₩50,686 | ₩51,692 | -1.14% | 51.6만 |
|---|
| 2025.10.20 | ₩57,216 | ₩57,877 | ₩52,174 | ₩53,046 | -7.29% | 83.2만 |
|---|
| 2025.10.17 | ₩54,387 | ₩55,828 | ₩50,753 | ₩55,634 | +2.29% | 117.6만 |
|---|
| 2025.10.16 | ₩71,872 | ₩71,872 | ₩52,040 | ₩53,046 | -26.19% | 303.8만 |
|---|
| 2025.10.15 | ₩81,165 | ₩81,942 | ₩67,179 | ₩71,698 | -11.66% | 134.5만 |
|---|
| 2025.10.14 | ₩76,431 | ₩81,124 | ₩71,782 | ₩77,987 | +2.04% | 88.5만 |
|---|
| 2025.10.13 | ₩68,198 | ₩78,845 | ₩68,185 | ₩78,134 | +14.57% | 123.8만 |
|---|
| 2025.10.10 | ₩72,248 | ₩72,878 | ₩64,363 | ₩65,060 | -9.95% | 81.9만 |
|---|