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 | ₩25,687 | ₩25,868 | ₩21,765 | ₩23,028 | -10.35% | 74.1만 |
| 2026.10.08 | ₩29,603 | ₩30,071 | ₩23,803 | ₩24,631 | -16.79% | 82.9만 |
| 2026.10.07 | ₩29,844 | ₩30,319 | ₩29,403 | ₩30,138 | +0.99% | 17.1만 |
| 2026.10.06 | ₩32,049 | ₩33,145 | ₩31,183 | ₩31,314 | -2.29% | 15.7만 |
| 2026.10.05 | ₩32,530 | ₩32,664 | ₩31,381 | ₩31,648 | -2.71% | 16.6만 |
| 2026.10.02 | ₩32,476 | ₩33,316 | ₩32,182 | ₩32,904 | +1.32% | 19.4만 |
| 2026.10.01 | ₩32,076 | ₩32,289 | ₩30,806 | ₩32,009 | -0.21% | 13만 |
| 2026.09.30 | ₩32,717 | ₩33,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,156 |
| -1.72% |
| 16만 |
| 2026.09.29 | ₩33,225 | ₩33,546 | ₩31,808 | ₩32,236 | -2.98% | 21.2만 |
|---|
| 2026.09.28 | ₩32,476 | ₩33,225 | ₩31,487 | ₩32,931 | +1.40% | 19.4만 |
|---|
| 2026.09.25 | ₩30,953 | ₩33,399 | ₩30,057 | ₩32,877 | +6.22% | 37만 |
|---|
| 2026.09.24 | ₩29,322 | ₩31,554 | ₩29,002 | ₩30,899 | +5.38% | 26.2만 |
|---|
| 2026.09.23 | ₩31,140 | ₩31,467 | ₩29,429 | ₩30,124 | -3.26% | 23.7만 |
|---|
| 2026.09.22 | ₩31,421 | ₩32,742 | ₩30,098 | ₩30,793 | -2.00% | 38.9만 |
|---|
| 2026.09.21 | ₩27,465 | ₩31,648 | ₩27,438 | ₩31,447 | +14.50% | 46.4만 |
|---|
| 2026.09.18 | ₩26,409 | ₩27,371 | ₩24,609 | ₩26,903 | +1.87% | 65.5만 |
|---|
| 2026.09.17 | ₩26,182 | ₩26,663 | ₩25,727 | ₩26,088 | -0.36% | 24.7만 |
|---|
| 2026.09.16 | ₩24,337 | ₩25,834 | ₩24,164 | ₩25,406 | +4.39% | 49.1만 |
|---|
| 2026.09.15 | ₩22,266 | ₩25,393 | ₩21,920 | ₩24,417 | +9.66% | 76.9만 |
|---|
| 2026.09.14 | ₩25,687 | ₩25,687 | ₩21,479 | ₩21,771 | -15.24% | 148.2만 |
|---|
| 2026.09.11 | ₩27,678 | ₩28,003 | ₩26,730 | ₩26,796 | -3.19% | 13.1만 |
|---|
| 2026.09.10 | ₩27,665 | ₩29,015 | ₩27,465 | ₩27,505 | -0.58% | 17.2만 |
|---|
| 2026.09.09 | ₩29,683 | ₩30,498 | ₩28,601 | ₩28,921 | -2.57% | 26만 |
|---|
| 2026.09.08 | ₩29,630 | ₩31,127 | ₩29,563 | ₩30,191 | +1.89% | 26만 |
|---|
| 2026.09.04 | ₩27,866 | ₩28,601 | ₩27,036 | ₩28,561 | +2.49% | 14.9만 |
|---|
| 2026.09.03 | ₩27,451 | ₩28,547 | ₩26,997 | ₩27,558 | +0.39% | 25만 |
|---|
| 2026.09.02 | ₩24,859 | ₩28,440 | ₩24,859 | ₩27,451 | +10.43% | 66.8만 |
|---|
| 2026.09.01 | ₩25,727 | ₩26,262 | ₩25,051 | ₩25,259 | -1.82% | 16.1만 |
|---|
| 2026.08.31 | ₩25,834 | ₩27,344 | ₩25,717 | ₩26,569 | +2.85% | 12.2만 |
|---|
| 2026.08.28 | ₩28,627 | ₩28,995 | ₩26,596 | ₩26,783 | -6.44% | 20.2만 |
|---|
| 2026.08.27 | ₩28,133 | ₩29,336 | ₩27,866 | ₩28,681 | +1.95% | 19만 |
|---|
| 2026.08.26 | ₩27,237 | ₩28,053 | ₩26,596 | ₩27,211 | -0.10% | 17.7만 |
|---|
| 2026.08.25 | ₩27,959 | ₩28,999 | ₩26,890 | ₩27,291 | -2.39% | 19만 |
|---|
| 2026.08.24 | ₩27,732 | ₩27,732 | ₩25,729 | ₩26,903 | -2.99% | 24.7만 |
|---|
| 2026.08.21 | ₩28,520 | ₩30,057 | ₩27,197 | ₩28,253 | -0.94% | 72만 |
|---|
| 2026.08.20 | ₩28,267 | ₩28,827 | ₩27,197 | ₩27,986 | -0.99% | 15.4만 |
|---|
| 2026.08.19 | ₩28,734 | ₩29,248 | ₩27,732 | ₩28,774 | +0.14% | 32.9만 |
|---|
| 2026.08.18 | ₩30,498 | ₩31,888 | ₩29,135 | ₩29,376 | -3.68% | 33.7만 |
|---|
| 2026.08.17 | ₩32,236 | ₩32,918 | ₩31,140 | ₩32,543 | +0.95% | 22.7만 |
|---|
| 2026.08.14 | ₩31,367 | ₩33,278 | ₩31,143 | ₩32,557 | +3.79% | 18.2만 |
|---|
| 2026.08.13 | ₩31,969 | ₩32,570 | ₩30,766 | ₩31,741 | -0.71% | 22.6만 |
|---|
| 2026.08.12 | ₩32,623 | ₩32,744 | ₩30,940 | ₩31,701 | -2.83% | 28.1만 |
|---|
| 2026.08.11 | ₩30,853 | ₩32,744 | ₩30,178 | ₩32,597 | +5.65% | 21만 |
|---|
| 2026.08.10 | ₩30,739 | ₩31,296 | ₩29,456 | ₩30,218 | -1.70% | 20.7만 |
|---|
| 2026.08.07 | ₩29,376 | ₩30,993 | ₩28,748 | ₩30,605 | +4.19% | 25.8만 |
|---|
| 2026.08.06 | ₩27,652 | ₩29,763 | ₩27,024 | ₩28,694 | +3.77% | 19.9만 |
|---|
| 2026.08.05 | ₩28,988 | ₩29,175 | ₩26,743 | ₩28,026 | -3.32% | 34.2만 |
|---|
| 2026.08.04 | ₩26,248 | ₩29,403 | ₩25,259 | ₩29,376 | +11.91% | 64.1만 |
|---|
| 2026.08.03 | ₩23,335 | ₩24,845 | ₩22,901 | ₩24,658 | +5.67% | 26.2만 |
|---|
| 2026.07.31 | ₩24,030 | ₩24,578 | ₩22,480 | ₩22,894 | -4.73% | 18.7만 |
|---|
| 2026.07.30 | ₩21,584 | ₩23,789 | ₩21,437 | ₩23,669 | +9.66% | 30.7만 |
|---|
| 2026.07.29 | ₩23,281 | ₩24,057 | ₩20,609 | ₩20,702 | -11.08% | 38.4만 |
|---|
| 2026.07.28 | ₩23,509 | ₩24,137 | ₩22,267 | ₩23,455 | -0.23% | 32.5만 |
|---|
| 2026.07.27 | ₩22,947 | ₩25,380 | ₩22,947 | ₩24,297 | +5.88% | 31.9만 |
|---|
| 2026.07.24 | ₩24,698 | ₩25,099 | ₩22,226 | ₩22,252 | -9.90% | 28.5만 |
|---|
| 2026.07.23 | ₩23,108 | ₩25,888 | ₩22,974 | ₩24,524 | +6.13% | 32.6만 |
|---|
| 2026.07.22 | ₩23,322 | ₩25,590 | ₩22,974 | ₩24,164 | +3.61% | 43.3만 |
|---|
| 2026.07.21 | ₩23,682 | ₩24,169 | ₩22,199 | ₩22,987 | -2.93% | 31.4만 |
|---|
| 2026.07.20 | ₩23,188 | ₩23,876 | ₩22,520 | ₩23,001 | -0.81% | 26.8만 |
|---|
| 2026.07.17 | ₩21,771 | ₩24,249 | ₩21,464 | ₩23,281 | +6.94% | 35.2만 |
|---|
| 2026.07.16 | ₩23,656 | ₩24,230 | ₩21,704 | ₩22,092 | -6.61% | 48.7만 |
|---|
| 2026.07.15 | ₩25,420 | ₩26,101 | ₩23,682 | ₩24,391 | -4.05% | 44.9만 |
|---|
| 2026.07.14 | ₩24,364 | ₩25,300 | ₩23,976 | ₩25,032 | +2.74% | 28.6만 |
|---|
| 2026.07.13 | ₩24,859 | ₩25,119 | ₩23,257 | ₩24,083 | -3.12% | 54.5만 |
|---|
| 2026.07.10 | ₩27,665 | ₩28,066 | ₩24,864 | ₩25,500 | -7.83% | 55.7만 |
|---|
| 2026.07.09 | ₩26,796 | ₩28,507 | ₩26,101 | ₩27,358 | +2.09% | 48.4만 |
|---|
| 2026.07.08 | ₩25,701 | ₩28,708 | ₩25,647 | ₩26,796 | +4.26% | 61.3만 |
|---|
| 2026.07.07 | ₩29,042 | ₩29,042 | ₩25,326 | ₩26,516 | -8.70% | 109.4만 |
|---|
| 2026.07.06 | ₩32,690 | ₩33,171 | ₩29,095 | ₩29,576 | -9.53% | 71.7만 |
|---|
| 2026.07.02 | ₩38,357 | ₩38,417 | ₩31,006 | ₩31,427 | -18.07% | 112.7만 |
|---|
| 2026.07.01 | ₩39,105 | ₩41,404 | ₩37,809 | ₩38,557 | -1.40% | 78.7만 |
|---|
| 2026.06.30 | ₩35,791 | ₩40,535 | ₩34,632 | ₩39,720 | +10.98% | 123.3만 |
|---|
| 2026.06.29 | ₩33,145 | ₩38,205 | ₩32,076 | ₩36,499 | +10.12% | 100.7만 |
|---|
| 2026.06.26 | ₩35,417 | ₩37,609 | ₩32,223 | ₩32,423 | -8.45% | 69.9만 |
|---|
| 2026.06.25 | ₩35,737 | ₩38,958 | ₩33,465 | ₩36,513 | +2.17% | 90.7만 |
|---|
| 2026.06.24 | ₩37,702 | ₩39,146 | ₩32,757 | ₩38,277 | +1.52% | 171만 |
|---|
| 2026.06.23 | ₩28,133 | ₩39,947 | ₩28,133 | ₩38,811 | +37.96% | 327만 |
|---|
| 2026.06.22 | ₩31,568 | ₩32,597 | ₩27,117 | ₩28,627 | -9.31% | 146.7만 |
|---|
| 2026.06.18 | ₩31,147 | ₩34,348 | ₩28,079 | ₩32,583 | +4.61% | 567.3만 |
|---|
| 2026.06.17 | ₩26,583 | ₩32,196 | ₩26,061 | ₩30,204 | +13.62% | 277.8만 |
|---|
| 2026.06.16 | ₩23,228 | ₩27,438 | ₩22,720 | ₩26,649 | +14.73% | 230.5만 |
|---|
| 2026.06.15 | ₩19,205 | ₩24,899 | ₩19,205 | ₩23,950 | +24.70% | 304.9만 |
|---|
| 2026.06.12 | ₩18,029 | ₩18,804 | ₩17,597 | ₩18,176 | +0.82% | 39.4만 |
|---|
| 2026.06.11 | ₩17,441 | ₩18,497 | ₩17,067 | ₩18,296 | +4.90% | 49.5만 |
|---|
| 2026.06.10 | ₩16,252 | ₩18,588 | ₩16,252 | ₩17,495 | +7.65% | 58만 |
|---|
| 2026.06.09 | ₩17,642 | ₩18,925 | ₩16,131 | ₩16,693 | -5.38% | 85만 |
|---|
| 2026.06.08 | ₩16,920 | ₩17,708 | ₩16,439 | ₩17,134 | +1.26% | 49.4만 |
|---|
| 2026.06.05 | ₩18,577 | ₩18,728 | ₩15,770 | ₩16,225 | -12.66% | 80.3만 |
|---|
| 2026.06.04 | ₩19,125 | ₩19,820 | ₩18,724 | ₩19,005 | -0.63% | 53.4만 |
|---|
| 2026.06.03 | ₩21,130 | ₩21,330 | ₩19,446 | ₩19,566 | -7.40% | 74.1만 |
|---|
| 2026.06.02 | ₩23,041 | ₩23,442 | ₩21,223 | ₩21,745 | -5.63% | 63.5만 |
|---|
| 2026.06.01 | ₩21,691 | ₩23,161 | ₩21,223 | ₩22,667 | +4.50% | 50.3만 |
|---|
| 2026.05.29 | ₩22,466 | ₩22,747 | ₩21,277 | ₩22,065 | -1.78% | 47.5만 |
|---|
| 2026.05.28 | ₩21,384 | ₩23,788 | ₩21,217 | ₩22,600 | +5.69% | 105.1만 |
|---|
| 2026.05.27 | ₩22,012 | ₩22,012 | ₩20,555 | ₩21,517 | -2.25% | 65.8만 |
|---|
| 2026.05.26 | ₩24,110 | ₩24,110 | ₩21,250 | ₩22,172 | -8.04% | 108.5만 |
|---|
| 2026.05.22 | ₩22,399 | ₩25,393 | ₩22,039 | ₩23,375 | +4.36% | 218.7만 |
|---|
| 2026.05.21 | ₩18,651 | ₩23,255 | ₩18,457 | ₩21,985 | +17.88% | 210.5만 |
|---|
| 2026.05.20 | ₩16,265 | ₩17,655 | ₩16,252 | ₩17,495 | +7.56% | 33.5만 |
|---|
| 2026.05.19 | ₩16,706 | ₩16,773 | ₩15,923 | ₩16,265 | -2.64% | 37.8만 |
|---|
| 2026.05.18 | ₩17,748 | ₩17,802 | ₩16,599 | ₩17,027 | -4.07% | 37.3만 |
|---|
| 2026.05.15 | ₩18,083 | ₩18,083 | ₩17,254 | ₩17,829 | -1.40% | 33.7만 |
|---|
| 2026.05.14 | ₩18,363 | ₩19,058 | ₩17,247 | ₩18,537 | +0.95% | 46.5만 |
|---|
| 2026.05.13 | ₩18,844 | ₩19,031 | ₩18,042 | ₩18,484 | -1.91% | 40.6만 |
|---|
| 2026.05.12 | ₩20,127 | ₩20,849 | ₩18,577 | ₩19,245 | -4.38% | 50.6만 |
|---|
| 2026.05.11 | ₩19,593 | ₩20,715 | ₩18,978 | ₩20,047 | +2.32% | 48.7만 |
|---|
| 2026.05.08 | ₩20,622 | ₩20,689 | ₩19,392 | ₩19,994 | -3.05% | 62.7만 |
|---|
| 2026.05.07 | ₩20,622 | ₩21,704 | ₩20,114 | ₩20,622 | 0.00% | 62.8만 |
|---|
| 2026.05.06 | ₩20,034 | ₩21,050 | ₩19,713 | ₩20,956 | +4.60% | 54.5만 |
|---|
| 2026.05.05 | ₩19,539 | ₩19,873 | ₩18,648 | ₩19,579 | +0.21% | 24.8만 |
|---|
| 2026.05.04 | ₩19,513 | ₩20,301 | ₩19,205 | ₩19,272 | -1.23% | 24.5만 |
|---|
| 2026.05.01 | ₩19,473 | ₩19,566 | ₩18,671 | ₩19,406 | -0.34% | 24.1만 |
|---|
| 2026.04.30 | ₩17,588 | ₩19,259 | ₩17,535 | ₩19,192 | +9.12% | 26.6만 |
|---|
| 2026.04.29 | ₩18,724 | ₩18,851 | ₩17,422 | ₩17,668 | -5.64% | 28.1만 |
|---|
| 2026.04.28 | ₩19,219 | ₩19,327 | ₩18,557 | ₩18,831 | -2.02% | 18.7만 |
|---|
| 2026.04.27 | ₩19,232 | ₩20,047 | ₩19,045 | ₩19,486 | +1.32% | 22.3만 |
|---|
| 2026.04.24 | ₩19,446 | ₩19,860 | ₩18,312 | ₩19,419 | -0.14% | 31.4만 |
|---|
| 2026.04.23 | ₩20,582 | ₩20,715 | ₩18,898 | ₩19,312 | -6.17% | 33.2만 |
|---|
| 2026.04.22 | ₩20,689 | ₩21,638 | ₩20,408 | ₩21,063 | +1.81% | 35.5만 |
|---|
| 2026.04.21 | ₩21,638 | ₩22,587 | ₩19,780 | ₩19,847 | -8.28% | 62만 |
|---|
| 2026.04.20 | ₩20,622 | ₩21,898 | ₩20,582 | ₩21,584 | +4.67% | 48.5만 |
|---|
| 2026.04.17 | ₩21,724 | ₩22,366 | ₩21,197 | ₩21,424 | -1.38% | 74만 |
|---|
| 2026.04.16 | ₩23,535 | ₩23,649 | ₩20,822 | ₩21,076 | -10.45% | 110.1만 |
|---|
| 2026.04.15 | ₩20,381 | ₩22,186 | ₩20,061 | ₩21,691 | +6.43% | 119.9만 |
|---|
| 2026.04.14 | ₩18,243 | ₩19,606 | ₩18,243 | ₩18,671 | +2.34% | 38.1만 |
|---|
| 2026.04.13 | ₩16,439 | ₩17,842 | ₩15,917 | ₩17,695 | +7.64% | 20.2만 |
|---|
| 2026.04.10 | ₩16,693 | ₩17,174 | ₩16,572 | ₩16,746 | +0.32% | 9.9만 |
|---|
| 2026.04.09 | ₩17,013 | ₩17,361 | ₩16,519 | ₩16,626 | -2.28% | 16만 |
|---|
| 2026.04.08 | ₩18,390 | ₩18,671 | ₩16,853 | ₩17,187 | -6.54% | 19만 |
|---|
| 2026.04.07 | ₩17,374 | ₩17,561 | ₩16,318 | ₩16,773 | -3.46% | 14.7만 |
|---|
| 2026.04.06 | ₩18,390 | ₩19,045 | ₩17,601 | ₩17,802 | -3.20% | 15.4만 |
|---|
| 2026.04.02 | ₩17,027 | ₩18,697 | ₩16,452 | ₩18,671 | +9.65% | 18.8만 |
|---|
| 2026.04.01 | ₩18,310 | ₩19,085 | ₩17,708 | ₩18,163 | -0.80% | 21.1만 |
|---|
| 2026.03.31 | ₩16,051 | ₩17,802 | ₩16,051 | ₩17,708 | +10.32% | 25.5만 |
|---|
| 2026.03.30 | ₩15,917 | ₩16,278 | ₩15,396 | ₩15,904 | -0.08% | 17.3만 |
|---|
| 2026.03.27 | ₩16,813 | ₩16,813 | ₩15,490 | ₩15,744 | -6.36% | 20.6만 |
|---|
| 2026.03.26 | ₩17,628 | ₩18,149 | ₩17,027 | ₩17,067 | -3.18% | 14만 |
|---|
| 2026.03.25 | ₩18,631 | ₩19,207 | ₩17,842 | ₩18,203 | -2.30% | 12.4만 |
|---|
| 2026.03.24 | ₩18,991 | ₩19,219 | ₩18,096 | ₩18,136 | -4.50% | 14.7만 |
|---|
| 2026.03.23 | ₩18,109 | ₩19,379 | ₩17,642 | ₩19,219 | +6.13% | 22.1만 |
|---|
| 2026.03.20 | ₩18,310 | ₩18,911 | ₩17,588 | ₩18,176 | -0.73% | 20.4만 |
|---|
| 2026.03.19 | ₩17,962 | ₩18,711 | ₩17,254 | ₩18,537 | +3.20% | 21.7만 |
|---|
| 2026.03.18 | ₩18,711 | ₩19,243 | ₩18,176 | ₩18,216 | -2.64% | 14.7만 |
|---|
| 2026.03.17 | ₩18,671 | ₩19,513 | ₩18,544 | ₩18,925 | +1.36% | 15.5만 |
|---|
| 2026.03.16 | ₩18,671 | ₩19,152 | ₩18,216 | ₩18,704 | +0.18% | 13만 |
|---|
| 2026.03.13 | ₩18,978 | ₩19,713 | ₩18,189 | ₩18,216 | -4.01% | 17.2만 |
|---|
| 2026.03.12 | ₩19,392 | ₩19,865 | ₩18,764 | ₩18,778 | -3.17% | 13.2만 |
|---|
| 2026.03.11 | ₩20,395 | ₩20,769 | ₩19,272 | ₩19,713 | -3.34% | 26만 |
|---|
| 2026.03.10 | ₩21,009 | ₩21,169 | ₩20,047 | ₩20,167 | -4.01% | 24.7만 |
|---|
| 2026.03.09 | ₩20,141 | ₩20,809 | ₩19,620 | ₩20,689 | +2.72% | 28.6만 |
|---|
| 2026.03.06 | ₩20,983 | ₩21,825 | ₩20,528 | ₩20,595 | -1.85% | 18.3만 |
|---|
| 2026.03.05 | ₩21,704 | ₩22,359 | ₩20,969 | ₩21,277 | -1.97% | 18.6만 |
|---|
| 2026.03.04 | ₩21,651 | ₩22,386 | ₩21,397 | ₩22,266 | +2.84% | 14.2만 |
|---|
| 2026.03.03 | ₩21,357 | ₩21,798 | ₩20,462 | ₩21,290 | -0.31% | 15만 |
|---|
| 2026.03.02 | ₩21,009 | ₩22,627 | ₩20,627 | ₩22,533 | +7.25% | 18.4만 |
|---|
| 2026.02.27 | ₩22,119 | ₩22,220 | ₩21,397 | ₩21,998 | -0.54% | 24.7만 |
|---|
| 2026.02.26 | ₩23,081 | ₩23,803 | ₩22,506 | ₩23,335 | +1.10% | 32.8만 |
|---|
| 2026.02.25 | ₩22,847 | ₩23,442 | ₩22,333 | ₩22,506 | -1.49% | 25.3만 |
|---|
| 2026.02.24 | ₩20,395 | ₩22,045 | ₩20,395 | ₩21,905 | +7.40% | 23.2만 |
|---|
| 2026.02.23 | ₩20,782 | ₩20,947 | ₩20,074 | ₩20,455 | -1.58% | 17.8만 |
|---|
| 2026.02.20 | ₩22,226 | ₩22,720 | ₩21,050 | ₩21,183 | -4.69% | 37.9만 |
|---|
| 2026.02.19 | ₩21,384 | ₩22,546 | ₩21,143 | ₩22,466 | +5.06% | 15.3만 |
|---|
| 2026.02.18 | ₩21,985 | ₩22,774 | ₩21,183 | ₩21,731 | -1.16% | 14.9만 |
|---|
| 2026.02.17 | ₩22,587 | ₩22,587 | ₩21,467 | ₩22,092 | -2.19% | 15.8만 |
|---|
| 2026.02.13 | ₩22,927 | ₩23,322 | ₩21,918 | ₩22,720 | -0.90% | 13.4만 |
|---|
| 2026.02.12 | ₩23,148 | ₩23,161 | ₩21,237 | ₩22,426 | -3.12% | 25.4만 |
|---|
| 2026.02.11 | ₩23,749 | ₩23,906 | ₩22,172 | ₩23,148 | -2.53% | 23.5만 |
|---|
| 2026.02.10 | ₩24,471 | ₩24,857 | ₩23,388 | ₩23,469 | -4.10% | 22.4만 |
|---|
| 2026.02.09 | ₩25,219 | ₩25,513 | ₩24,204 | ₩24,725 | -1.96% | 29.3만 |
|---|
| 2026.02.06 | ₩22,573 | ₩25,674 | ₩22,466 | ₩24,845 | +10.07% | 46.2만 |
|---|
| 2026.02.05 | ₩23,362 | ₩24,244 | ₩21,384 | ₩21,544 | -7.78% | 36.6만 |
|---|
| 2026.02.04 | ₩26,409 | ₩26,416 | ₩23,522 | ₩24,484 | -7.29% | 34.3만 |
|---|
| 2026.02.03 | ₩27,050 | ₩27,499 | ₩24,777 | ₩26,449 | -2.22% | 33.6만 |
|---|
| 2026.02.02 | ₩26,756 | ₩27,959 | ₩26,075 | ₩26,957 | +0.75% | 28.9만 |
|---|
| 2026.01.30 | ₩28,921 | ₩29,456 | ₩26,730 | ₩27,157 | -6.10% | 32.4만 |
|---|
| 2026.01.29 | ₩30,645 | ₩30,645 | ₩28,748 | ₩29,763 | -2.88% | 28.1만 |
|---|
| 2026.01.28 | ₩32,022 | ₩32,076 | ₩30,289 | ₩30,859 | -3.63% | 26.6만 |
|---|
| 2026.01.27 | ₩30,659 | ₩32,009 | ₩30,285 | ₩31,153 | +1.61% | 24.6만 |
|---|
| 2026.01.26 | ₩32,797 | ₩33,177 | ₩30,619 | ₩31,100 | -5.18% | 21.6만 |
|---|
| 2026.01.23 | ₩33,826 | ₩33,826 | ₩31,958 | ₩32,343 | -4.39% | 17.8만 |
|---|
| 2026.01.22 | ₩33,880 | ₩34,882 | ₩33,412 | ₩33,880 | 0.00% | 26.3만 |
|---|
| 2026.01.21 | ₩33,786 | ₩35,243 | ₩31,033 | ₩33,359 | -1.27% | 24.8만 |
|---|
| 2026.01.20 | ₩32,824 | ₩35,417 | ₩32,076 | ₩33,612 | +2.40% | 31.3만 |
|---|
| 2026.01.16 | ₩35,925 | ₩37,114 | ₩35,210 | ₩35,550 | -1.04% | 20.1만 |
|---|
| 2026.01.15 | ₩35,564 | ₩37,622 | ₩34,909 | ₩36,045 | +1.35% | 28.3만 |
|---|
| 2026.01.14 | ₩34,829 | ₩35,884 | ₩33,773 | ₩35,564 | +2.11% | 31.5만 |
|---|
| 2026.01.13 | ₩35,684 | ₩36,299 | ₩32,971 | ₩34,989 | -1.95% | 44.1만 |
|---|
| 2026.01.12 | ₩34,949 | ₩36,085 | ₩33,721 | ₩35,550 | +1.72% | 29만 |
|---|
| 2026.01.09 | ₩37,154 | ₩37,646 | ₩35,497 | ₩35,911 | -3.35% | 34.7만 |
|---|
| 2026.01.08 | ₩36,085 | ₩36,980 | ₩35,484 | ₩36,459 | +1.04% | 18.1만 |
|---|
| 2026.01.07 | ₩36,620 | ₩37,061 | ₩35,663 | ₩36,085 | -1.46% | 16.8만 |
|---|
| 2026.01.06 | ₩37,809 | ₩38,277 | ₩35,417 | ₩36,927 | -2.33% | 34.6만 |
|---|
| 2026.01.05 | ₩33,612 | ₩39,028 | ₩33,612 | ₩37,261 | +10.85% | 64.1만 |
|---|
| 2026.01.02 | ₩30,445 | ₩33,054 | ₩28,868 | ₩32,797 | +7.73% | 39.2만 |
|---|
| 2025.12.31 | ₩29,202 | ₩29,737 | ₩28,639 | ₩29,242 | +0.14% | 32.8만 |
|---|
| 2025.12.30 | ₩29,028 | ₩30,015 | ₩28,988 | ₩29,322 | +1.01% | 32만 |
|---|
| 2025.12.29 | ₩29,603 | ₩31,073 | ₩28,901 | ₩29,028 | -1.94% | 40.8만 |
|---|
| 2025.12.26 | ₩33,332 | ₩33,332 | ₩30,365 | ₩30,485 | -8.54% | 42.5만 |
|---|
| 2025.12.24 | ₩33,506 | ₩33,917 | ₩32,436 | ₩33,800 | +0.88% | 20.5만 |
|---|
| 2025.12.23 | ₩34,601 | ₩34,829 | ₩33,011 | ₩33,840 | -2.20% | 28.8만 |
|---|
| 2025.12.22 | ₩34,748 | ₩37,542 | ₩34,481 | ₩35,403 | +1.88% | 38.9만 |
|---|
| 2025.12.19 | ₩32,062 | ₩35,049 | ₩32,062 | ₩34,067 | +6.25% | 53.7만 |
|---|
| 2025.12.18 | ₩30,953 | ₩33,412 | ₩30,931 | ₩31,982 | +3.32% | 32.6만 |
|---|
| 2025.12.17 | ₩33,439 | ₩34,386 | ₩29,910 | ₩30,017 | -10.23% | 42.1만 |
|---|
| 2025.12.16 | ₩32,089 | ₩33,659 | ₩31,608 | ₩33,051 | +3.00% | 35.3만 |
|---|
| 2025.12.15 | ₩37,635 | ₩37,856 | ₩32,276 | ₩32,543 | -13.53% | 61.3만 |
|---|
| 2025.12.12 | ₩38,731 | ₩40,698 | ₩36,954 | ₩37,889 | -2.17% | 36.2만 |
|---|
| 2025.12.11 | ₩37,261 | ₩40,068 | ₩36,753 | ₩39,693 | +6.53% | 21.2만 |
|---|
| 2025.12.10 | ₩39,867 | ₩39,934 | ₩37,822 | ₩38,718 | -2.88% | 22.5만 |
|---|
| 2025.12.09 | ₩37,515 | ₩40,094 | ₩36,138 | ₩39,600 | +5.56% | 36만 |
|---|
| 2025.12.08 | ₩40,596 | ₩40,596 | ₩37,582 | ₩39,600 | -2.45% | 39.6만 |
|---|
| 2025.12.05 | ₩41,805 | ₩42,433 | ₩39,453 | ₩40,669 | -2.72% | 34.2만 |
|---|
| 2025.12.04 | ₩39,854 | ₩42,353 | ₩38,624 | ₩42,099 | +5.63% | 65.6만 |
|---|
| 2025.12.03 | ₩37,368 | ₩40,195 | ₩35,671 | ₩39,480 | +5.65% | 24.6만 |
|---|
| 2025.12.02 | ₩35,550 | ₩37,925 | ₩35,283 | ₩36,860 | +3.68% | 21.7만 |
|---|
| 2025.12.01 | ₩36,553 | ₩37,194 | ₩35,136 | ₩35,310 | -3.40% | 26.9만 |
|---|
| 2025.11.28 | ₩37,435 | ₩38,598 | ₩36,152 | ₩38,103 | +1.79% | 20.9만 |
|---|
| 2025.11.26 | ₩36,005 | ₩37,288 | ₩35,283 | ₩36,847 | +2.34% | 33.1만 |
|---|
| 2025.11.25 | ₩35,363 | ₩35,363 | ₩32,918 | ₩34,401 | -2.72% | 25.1만 |
|---|
| 2025.11.24 | ₩32,757 | ₩35,390 | ₩32,089 | ₩35,136 | +7.26% | 34.9만 |
|---|
| 2025.11.21 | ₩32,811 | ₩33,091 | ₩28,851 | ₩32,570 | -0.73% | 55.9만 |
|---|
| 2025.11.20 | ₩37,662 | ₩39,961 | ₩32,229 | ₩32,436 | -13.88% | 47.6만 |
|---|
| 2025.11.19 | ₩36,473 | ₩37,782 | ₩35,684 | ₩36,299 | -0.48% | 46.8만 |
|---|
| 2025.11.18 | ₩34,120 | ₩35,951 | ₩32,880 | ₩35,363 | +3.64% | 50.1만 |
|---|
| 2025.11.17 | ₩37,201 | ₩38,210 | ₩34,227 | ₩34,695 | -6.74% | 43.4만 |
|---|
| 2025.11.14 | ₩34,160 | ₩39,266 | ₩33,987 | ₩36,726 | +7.51% | 91.7만 |
|---|
| 2025.11.13 | ₩39,092 | ₩39,680 | ₩36,486 | ₩36,793 | -5.88% | 62.3만 |
|---|
| 2025.11.12 | ₩42,099 | ₩43,730 | ₩39,907 | ₩40,522 | -3.75% | 36.3만 |
|---|
| 2025.11.11 | ₩41,297 | ₩43,195 | ₩40,923 | ₩41,979 | +1.65% | 34.6만 |
|---|
| 2025.11.10 | ₩48,327 | ₩48,779 | ₩42,567 | ₩43,021 | -10.98% | 66.8만 |
|---|
| 2025.11.07 | ₩40,723 | ₩46,122 | ₩39,907 | ₩45,226 | +11.06% | 60.7만 |
|---|
| 2025.11.06 | ₩46,710 | ₩46,777 | ₩41,957 | ₩42,727 | -8.53% | 50.9만 |
|---|
| 2025.11.05 | ₩48,835 | ₩49,276 | ₩44,906 | ₩45,774 | -6.27% | 74.9만 |
|---|
| 2025.11.04 | ₩51,481 | ₩53,860 | ₩48,113 | ₩48,127 | -6.52% | 54만 |
|---|
| 2025.11.03 | ₩57,950 | ₩57,950 | ₩51,454 | ₩54,435 | -6.07% | 70만 |
|---|
| 2025.10.31 | ₩57,923 | ₩61,745 | ₩56,714 | ₩58,311 | +0.67% | 48.4만 |
|---|
| 2025.10.30 | ₩57,616 | ₩59,540 | ₩55,464 | ₩56,653 | -1.67% | 45만 |
|---|
| 2025.10.29 | ₩57,469 | ₩62,347 | ₩55,865 | ₩60,636 | +5.51% | 65.4만 |
|---|
| 2025.10.28 | ₩62,828 | ₩64,151 | ₩56,132 | ₩57,455 | -8.55% | 73.6만 |
|---|
| 2025.10.27 | ₩60,716 | ₩65,929 | ₩58,154 | ₩62,868 | +3.54% | 106.8만 |
|---|
| 2025.10.24 | ₩55,317 | ₩59,059 | ₩53,900 | ₩57,081 | +3.19% | 86.8만 |
|---|
| 2025.10.23 | ₩52,002 | ₩53,446 | ₩48,641 | ₩52,163 | +0.31% | 93.1만 |
|---|
| 2025.10.22 | ₩50,232 | ₩50,510 | ₩44,906 | ₩46,884 | -6.66% | 112.3만 |
|---|
| 2025.10.21 | ₩52,116 | ₩54,180 | ₩50,519 | ₩51,521 | -1.14% | 51.6만 |
|---|
| 2025.10.20 | ₩57,028 | ₩57,686 | ₩52,002 | ₩52,871 | -7.29% | 83.2만 |
|---|
| 2025.10.17 | ₩54,208 | ₩55,644 | ₩50,586 | ₩55,451 | +2.29% | 117.6만 |
|---|
| 2025.10.16 | ₩71,635 | ₩71,635 | ₩51,869 | ₩52,871 | -26.19% | 303.8만 |
|---|
| 2025.10.15 | ₩80,897 | ₩81,672 | ₩66,958 | ₩71,462 | -11.66% | 134.5만 |
|---|
| 2025.10.14 | ₩76,179 | ₩80,857 | ₩71,546 | ₩77,730 | +2.04% | 88.5만 |
|---|
| 2025.10.13 | ₩67,973 | ₩78,585 | ₩67,960 | ₩77,877 | +14.57% | 123.8만 |
|---|
| 2025.10.10 | ₩72,010 | ₩72,638 | ₩64,151 | ₩64,846 | -9.95% | 81.9만 |
|---|