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 | ₩25,650 | ₩25,830 | ₩21,733 | ₩22,994 | -10.35% | 74.1만 |
| 2026.10.08 | ₩29,560 | ₩30,027 | ₩23,768 | ₩24,596 | -16.79% | 82.9만 |
| 2026.10.07 | ₩29,800 | ₩30,275 | ₩29,360 | ₩30,094 | +0.99% | 17.1만 |
| 2026.10.06 | ₩32,002 | ₩33,097 | ₩31,137 | ₩31,268 | -2.29% | 15.7만 |
| 2026.10.05 | ₩32,483 | ₩32,616 | ₩31,335 | ₩31,602 | -2.71% | 16.6만 |
| 2026.10.02 | ₩32,429 | ₩33,267 | ₩32,136 | ₩32,856 | +1.32% | 19.4만 |
| 2026.10.01 | ₩32,029 | ₩32,242 | ₩30,761 | ₩31,962 | -0.21% | 13만 |
| 2026.09.30 | ₩32,670 | ₩33,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,109 |
| -1.72% |
| 16만 |
| 2026.09.29 | ₩33,177 | ₩33,497 | ₩31,762 | ₩32,189 | -2.98% | 21.2만 |
|---|
| 2026.09.28 | ₩32,429 | ₩33,177 | ₩31,442 | ₩32,883 | +1.40% | 19.4만 |
|---|
| 2026.09.25 | ₩30,908 | ₩33,350 | ₩30,014 | ₩32,830 | +6.22% | 37만 |
|---|
| 2026.09.24 | ₩29,280 | ₩31,508 | ₩28,960 | ₩30,855 | +5.38% | 26.2만 |
|---|
| 2026.09.23 | ₩31,095 | ₩31,422 | ₩29,387 | ₩30,081 | -3.26% | 23.7만 |
|---|
| 2026.09.22 | ₩31,375 | ₩32,695 | ₩30,054 | ₩30,748 | -2.00% | 38.9만 |
|---|
| 2026.09.21 | ₩27,425 | ₩31,602 | ₩27,398 | ₩31,402 | +14.50% | 46.4만 |
|---|
| 2026.09.18 | ₩26,371 | ₩27,331 | ₩24,573 | ₩26,864 | +1.87% | 65.5만 |
|---|
| 2026.09.17 | ₩26,144 | ₩26,624 | ₩25,690 | ₩26,050 | -0.36% | 24.7만 |
|---|
| 2026.09.16 | ₩24,302 | ₩25,797 | ₩24,128 | ₩25,370 | +4.39% | 49.1만 |
|---|
| 2026.09.15 | ₩22,233 | ₩25,356 | ₩21,888 | ₩24,382 | +9.66% | 76.9만 |
|---|
| 2026.09.14 | ₩25,650 | ₩25,650 | ₩21,447 | ₩21,740 | -15.24% | 148.2만 |
|---|
| 2026.09.11 | ₩27,638 | ₩27,963 | ₩26,691 | ₩26,758 | -3.19% | 13.1만 |
|---|
| 2026.09.10 | ₩27,625 | ₩28,973 | ₩27,425 | ₩27,465 | -0.58% | 17.2만 |
|---|
| 2026.09.09 | ₩29,640 | ₩30,454 | ₩28,559 | ₩28,879 | -2.57% | 26만 |
|---|
| 2026.09.08 | ₩29,587 | ₩31,081 | ₩29,520 | ₩30,147 | +1.89% | 26만 |
|---|
| 2026.09.04 | ₩27,825 | ₩28,559 | ₩26,996 | ₩28,519 | +2.49% | 14.9만 |
|---|
| 2026.09.03 | ₩27,411 | ₩28,506 | ₩26,958 | ₩27,518 | +0.39% | 25만 |
|---|
| 2026.09.02 | ₩24,822 | ₩28,399 | ₩24,822 | ₩27,411 | +10.43% | 66.8만 |
|---|
| 2026.09.01 | ₩25,690 | ₩26,224 | ₩25,015 | ₩25,223 | -1.82% | 16.1만 |
|---|
| 2026.08.31 | ₩25,797 | ₩27,305 | ₩25,679 | ₩26,531 | +2.85% | 12.2만 |
|---|
| 2026.08.28 | ₩28,586 | ₩28,953 | ₩26,557 | ₩26,744 | -6.44% | 20.2만 |
|---|
| 2026.08.27 | ₩28,092 | ₩29,293 | ₩27,825 | ₩28,639 | +1.95% | 19만 |
|---|
| 2026.08.26 | ₩27,198 | ₩28,012 | ₩26,557 | ₩27,171 | -0.10% | 17.7만 |
|---|
| 2026.08.25 | ₩27,919 | ₩28,957 | ₩26,851 | ₩27,251 | -2.39% | 19만 |
|---|
| 2026.08.24 | ₩27,692 | ₩27,692 | ₩25,691 | ₩26,864 | -2.99% | 24.7만 |
|---|
| 2026.08.21 | ₩28,479 | ₩30,014 | ₩27,158 | ₩28,212 | -0.94% | 72만 |
|---|
| 2026.08.20 | ₩28,226 | ₩28,785 | ₩27,158 | ₩27,945 | -0.99% | 15.4만 |
|---|
| 2026.08.19 | ₩28,693 | ₩29,205 | ₩27,692 | ₩28,733 | +0.14% | 32.9만 |
|---|
| 2026.08.18 | ₩30,454 | ₩31,842 | ₩29,093 | ₩29,333 | -3.68% | 33.7만 |
|---|
| 2026.08.17 | ₩32,189 | ₩32,870 | ₩31,095 | ₩32,496 | +0.95% | 22.7만 |
|---|
| 2026.08.14 | ₩31,322 | ₩33,230 | ₩31,097 | ₩32,509 | +3.79% | 18.2만 |
|---|
| 2026.08.13 | ₩31,922 | ₩32,523 | ₩30,721 | ₩31,695 | -0.71% | 22.6만 |
|---|
| 2026.08.12 | ₩32,576 | ₩32,696 | ₩30,895 | ₩31,655 | -2.83% | 28.1만 |
|---|
| 2026.08.11 | ₩30,808 | ₩32,696 | ₩30,134 | ₩32,549 | +5.65% | 21만 |
|---|
| 2026.08.10 | ₩30,694 | ₩31,251 | ₩29,413 | ₩30,174 | -1.70% | 20.7만 |
|---|
| 2026.08.07 | ₩29,333 | ₩30,948 | ₩28,706 | ₩30,561 | +4.19% | 25.8만 |
|---|
| 2026.08.06 | ₩27,612 | ₩29,720 | ₩26,984 | ₩28,653 | +3.77% | 19.9만 |
|---|
| 2026.08.05 | ₩28,946 | ₩29,133 | ₩26,704 | ₩27,985 | -3.32% | 34.2만 |
|---|
| 2026.08.04 | ₩26,210 | ₩29,360 | ₩25,223 | ₩29,333 | +11.91% | 64.1만 |
|---|
| 2026.08.03 | ₩23,301 | ₩24,809 | ₩22,867 | ₩24,622 | +5.67% | 26.2만 |
|---|
| 2026.07.31 | ₩23,995 | ₩24,542 | ₩22,447 | ₩22,861 | -4.73% | 18.7만 |
|---|
| 2026.07.30 | ₩21,553 | ₩23,755 | ₩21,406 | ₩23,635 | +9.66% | 30.7만 |
|---|
| 2026.07.29 | ₩23,248 | ₩24,022 | ₩20,579 | ₩20,672 | -11.08% | 38.4만 |
|---|
| 2026.07.28 | ₩23,475 | ₩24,102 | ₩22,235 | ₩23,421 | -0.23% | 32.5만 |
|---|
| 2026.07.27 | ₩22,914 | ₩25,343 | ₩22,914 | ₩24,262 | +5.88% | 31.9만 |
|---|
| 2026.07.24 | ₩24,662 | ₩25,063 | ₩22,193 | ₩22,220 | -9.90% | 28.5만 |
|---|
| 2026.07.23 | ₩23,074 | ₩25,850 | ₩22,941 | ₩24,489 | +6.13% | 32.6만 |
|---|
| 2026.07.22 | ₩23,288 | ₩25,552 | ₩22,941 | ₩24,128 | +3.61% | 43.3만 |
|---|
| 2026.07.21 | ₩23,648 | ₩24,134 | ₩22,167 | ₩22,954 | -2.93% | 31.4만 |
|---|
| 2026.07.20 | ₩23,154 | ₩23,842 | ₩22,487 | ₩22,967 | -0.81% | 26.8만 |
|---|
| 2026.07.17 | ₩21,740 | ₩24,214 | ₩21,433 | ₩23,248 | +6.94% | 35.2만 |
|---|
| 2026.07.16 | ₩23,621 | ₩24,195 | ₩21,673 | ₩22,060 | -6.61% | 48.7만 |
|---|
| 2026.07.15 | ₩25,383 | ₩26,064 | ₩23,648 | ₩24,355 | -4.05% | 44.9만 |
|---|
| 2026.07.14 | ₩24,329 | ₩25,263 | ₩23,942 | ₩24,996 | +2.74% | 28.6만 |
|---|
| 2026.07.13 | ₩24,822 | ₩25,083 | ₩23,224 | ₩24,048 | -3.12% | 54.5만 |
|---|
| 2026.07.10 | ₩27,625 | ₩28,025 | ₩24,828 | ₩25,463 | -7.83% | 55.7만 |
|---|
| 2026.07.09 | ₩26,758 | ₩28,466 | ₩26,064 | ₩27,318 | +2.09% | 48.4만 |
|---|
| 2026.07.08 | ₩25,663 | ₩28,666 | ₩25,610 | ₩26,758 | +4.26% | 61.3만 |
|---|
| 2026.07.07 | ₩29,000 | ₩29,000 | ₩25,290 | ₩26,477 | -8.70% | 109.4만 |
|---|
| 2026.07.06 | ₩32,643 | ₩33,123 | ₩29,053 | ₩29,533 | -9.53% | 71.7만 |
|---|
| 2026.07.02 | ₩38,301 | ₩38,361 | ₩30,961 | ₩31,382 | -18.07% | 112.7만 |
|---|
| 2026.07.01 | ₩39,049 | ₩41,344 | ₩37,754 | ₩38,501 | -1.40% | 78.7만 |
|---|
| 2026.06.30 | ₩35,739 | ₩40,477 | ₩34,582 | ₩39,663 | +10.98% | 123.3만 |
|---|
| 2026.06.29 | ₩33,097 | ₩38,149 | ₩32,029 | ₩36,446 | +10.12% | 100.7만 |
|---|
| 2026.06.26 | ₩35,365 | ₩37,554 | ₩32,176 | ₩32,376 | -8.45% | 69.9만 |
|---|
| 2026.06.25 | ₩35,686 | ₩38,902 | ₩33,417 | ₩36,460 | +2.17% | 90.7만 |
|---|
| 2026.06.24 | ₩37,647 | ₩39,089 | ₩32,710 | ₩38,221 | +1.52% | 171만 |
|---|
| 2026.06.23 | ₩28,092 | ₩39,889 | ₩28,092 | ₩38,755 | +37.96% | 327만 |
|---|
| 2026.06.22 | ₩31,522 | ₩32,549 | ₩27,078 | ₩28,586 | -9.31% | 146.7만 |
|---|
| 2026.06.18 | ₩31,101 | ₩34,298 | ₩28,039 | ₩32,536 | +4.61% | 567.3만 |
|---|
| 2026.06.17 | ₩26,544 | ₩32,149 | ₩26,024 | ₩30,161 | +13.62% | 277.8만 |
|---|
| 2026.06.16 | ₩23,194 | ₩27,398 | ₩22,687 | ₩26,611 | +14.73% | 230.5만 |
|---|
| 2026.06.15 | ₩19,177 | ₩24,862 | ₩19,177 | ₩23,915 | +24.70% | 304.9만 |
|---|
| 2026.06.12 | ₩18,003 | ₩18,777 | ₩17,572 | ₩18,150 | +0.82% | 39.4만 |
|---|
| 2026.06.11 | ₩17,416 | ₩18,470 | ₩17,042 | ₩18,270 | +4.90% | 49.5만 |
|---|
| 2026.06.10 | ₩16,228 | ₩18,561 | ₩16,228 | ₩17,469 | +7.65% | 58만 |
|---|
| 2026.06.09 | ₩17,616 | ₩18,897 | ₩16,108 | ₩16,668 | -5.38% | 85만 |
|---|
| 2026.06.08 | ₩16,895 | ₩17,683 | ₩16,415 | ₩17,109 | +1.26% | 49.4만 |
|---|
| 2026.06.05 | ₩18,550 | ₩18,701 | ₩15,748 | ₩16,201 | -12.66% | 80.3만 |
|---|
| 2026.06.04 | ₩19,097 | ₩19,791 | ₩18,697 | ₩18,977 | -0.63% | 53.4만 |
|---|
| 2026.06.03 | ₩21,099 | ₩21,299 | ₩19,418 | ₩19,538 | -7.40% | 74.1만 |
|---|
| 2026.06.02 | ₩23,007 | ₩23,408 | ₩21,192 | ₩21,713 | -5.63% | 63.5만 |
|---|
| 2026.06.01 | ₩21,660 | ₩23,128 | ₩21,192 | ₩22,634 | +4.50% | 50.3만 |
|---|
| 2026.05.29 | ₩22,434 | ₩22,714 | ₩21,246 | ₩22,033 | -1.78% | 47.5만 |
|---|
| 2026.05.28 | ₩21,353 | ₩23,753 | ₩21,186 | ₩22,567 | +5.69% | 105.1만 |
|---|
| 2026.05.27 | ₩21,980 | ₩21,980 | ₩20,525 | ₩21,486 | -2.25% | 65.8만 |
|---|
| 2026.05.26 | ₩24,075 | ₩24,075 | ₩21,219 | ₩22,140 | -8.04% | 108.5만 |
|---|
| 2026.05.22 | ₩22,367 | ₩25,356 | ₩22,007 | ₩23,341 | +4.36% | 218.7만 |
|---|
| 2026.05.21 | ₩18,624 | ₩23,221 | ₩18,430 | ₩21,953 | +17.88% | 210.5만 |
|---|
| 2026.05.20 | ₩16,241 | ₩17,629 | ₩16,228 | ₩17,469 | +7.56% | 33.5만 |
|---|
| 2026.05.19 | ₩16,682 | ₩16,748 | ₩15,900 | ₩16,241 | -2.64% | 37.8만 |
|---|
| 2026.05.18 | ₩17,723 | ₩17,776 | ₩16,575 | ₩17,002 | -4.07% | 37.3만 |
|---|
| 2026.05.15 | ₩18,056 | ₩18,056 | ₩17,229 | ₩17,803 | -1.40% | 33.7만 |
|---|
| 2026.05.14 | ₩18,337 | ₩19,031 | ₩17,222 | ₩18,510 | +0.95% | 46.5만 |
|---|
| 2026.05.13 | ₩18,817 | ₩19,004 | ₩18,016 | ₩18,457 | -1.91% | 40.6만 |
|---|
| 2026.05.12 | ₩20,098 | ₩20,819 | ₩18,550 | ₩19,217 | -4.38% | 50.6만 |
|---|
| 2026.05.11 | ₩19,564 | ₩20,685 | ₩18,950 | ₩20,018 | +2.32% | 48.7만 |
|---|
| 2026.05.08 | ₩20,592 | ₩20,659 | ₩19,364 | ₩19,965 | -3.05% | 62.7만 |
|---|
| 2026.05.07 | ₩20,592 | ₩21,673 | ₩20,085 | ₩20,592 | 0.00% | 62.8만 |
|---|
| 2026.05.06 | ₩20,005 | ₩21,019 | ₩19,684 | ₩20,926 | +4.60% | 54.5만 |
|---|
| 2026.05.05 | ₩19,511 | ₩19,845 | ₩18,621 | ₩19,551 | +0.21% | 24.8만 |
|---|
| 2026.05.04 | ₩19,484 | ₩20,272 | ₩19,177 | ₩19,244 | -1.23% | 24.5만 |
|---|
| 2026.05.01 | ₩19,444 | ₩19,538 | ₩18,644 | ₩19,378 | -0.34% | 24.1만 |
|---|
| 2026.04.30 | ₩17,563 | ₩19,231 | ₩17,509 | ₩19,164 | +9.12% | 26.6만 |
|---|
| 2026.04.29 | ₩18,697 | ₩18,824 | ₩17,397 | ₩17,643 | -5.64% | 28.1만 |
|---|
| 2026.04.28 | ₩19,191 | ₩19,299 | ₩18,530 | ₩18,804 | -2.02% | 18.7만 |
|---|
| 2026.04.27 | ₩19,204 | ₩20,018 | ₩19,017 | ₩19,458 | +1.32% | 22.3만 |
|---|
| 2026.04.24 | ₩19,418 | ₩19,831 | ₩18,286 | ₩19,391 | -0.14% | 31.4만 |
|---|
| 2026.04.23 | ₩20,552 | ₩20,685 | ₩18,870 | ₩19,284 | -6.17% | 33.2만 |
|---|
| 2026.04.22 | ₩20,659 | ₩21,606 | ₩20,378 | ₩21,032 | +1.81% | 35.5만 |
|---|
| 2026.04.21 | ₩21,606 | ₩22,554 | ₩19,751 | ₩19,818 | -8.28% | 62만 |
|---|
| 2026.04.20 | ₩20,592 | ₩21,866 | ₩20,552 | ₩21,553 | +4.67% | 48.5만 |
|---|
| 2026.04.17 | ₩21,693 | ₩22,334 | ₩21,166 | ₩21,393 | -1.38% | 74만 |
|---|
| 2026.04.16 | ₩23,501 | ₩23,615 | ₩20,792 | ₩21,046 | -10.45% | 110.1만 |
|---|
| 2026.04.15 | ₩20,352 | ₩22,153 | ₩20,031 | ₩21,660 | +6.43% | 119.9만 |
|---|
| 2026.04.14 | ₩18,216 | ₩19,578 | ₩18,216 | ₩18,644 | +2.34% | 38.1만 |
|---|
| 2026.04.13 | ₩16,415 | ₩17,816 | ₩15,894 | ₩17,669 | +7.64% | 20.2만 |
|---|
| 2026.04.10 | ₩16,668 | ₩17,149 | ₩16,548 | ₩16,722 | +0.32% | 9.9만 |
|---|
| 2026.04.09 | ₩16,989 | ₩17,336 | ₩16,495 | ₩16,602 | -2.28% | 16만 |
|---|
| 2026.04.08 | ₩18,363 | ₩18,644 | ₩16,829 | ₩17,162 | -6.54% | 19만 |
|---|
| 2026.04.07 | ₩17,349 | ₩17,536 | ₩16,295 | ₩16,748 | -3.46% | 14.7만 |
|---|
| 2026.04.06 | ₩18,363 | ₩19,017 | ₩17,576 | ₩17,776 | -3.20% | 15.4만 |
|---|
| 2026.04.02 | ₩17,002 | ₩18,670 | ₩16,428 | ₩18,644 | +9.65% | 18.8만 |
|---|
| 2026.04.01 | ₩18,283 | ₩19,057 | ₩17,683 | ₩18,136 | -0.80% | 21.1만 |
|---|
| 2026.03.31 | ₩16,028 | ₩17,776 | ₩16,028 | ₩17,683 | +10.32% | 25.5만 |
|---|
| 2026.03.30 | ₩15,894 | ₩16,255 | ₩15,374 | ₩15,881 | -0.08% | 17.3만 |
|---|
| 2026.03.27 | ₩16,789 | ₩16,789 | ₩15,467 | ₩15,721 | -6.36% | 20.6만 |
|---|
| 2026.03.26 | ₩17,603 | ₩18,123 | ₩17,002 | ₩17,042 | -3.18% | 14만 |
|---|
| 2026.03.25 | ₩18,603 | ₩19,179 | ₩17,816 | ₩18,176 | -2.30% | 12.4만 |
|---|
| 2026.03.24 | ₩18,964 | ₩19,191 | ₩18,070 | ₩18,110 | -4.50% | 14.7만 |
|---|
| 2026.03.23 | ₩18,083 | ₩19,351 | ₩17,616 | ₩19,191 | +6.13% | 22.1만 |
|---|
| 2026.03.20 | ₩18,283 | ₩18,884 | ₩17,563 | ₩18,150 | -0.73% | 20.4만 |
|---|
| 2026.03.19 | ₩17,936 | ₩18,684 | ₩17,229 | ₩18,510 | +3.20% | 21.7만 |
|---|
| 2026.03.18 | ₩18,684 | ₩19,215 | ₩18,150 | ₩18,190 | -2.64% | 14.7만 |
|---|
| 2026.03.17 | ₩18,644 | ₩19,484 | ₩18,517 | ₩18,897 | +1.36% | 15.5만 |
|---|
| 2026.03.16 | ₩18,644 | ₩19,124 | ₩18,190 | ₩18,677 | +0.18% | 13만 |
|---|
| 2026.03.13 | ₩18,950 | ₩19,684 | ₩18,163 | ₩18,190 | -4.01% | 17.2만 |
|---|
| 2026.03.12 | ₩19,364 | ₩19,837 | ₩18,737 | ₩18,750 | -3.17% | 13.2만 |
|---|
| 2026.03.11 | ₩20,365 | ₩20,739 | ₩19,244 | ₩19,684 | -3.34% | 26만 |
|---|
| 2026.03.10 | ₩20,979 | ₩21,138 | ₩20,018 | ₩20,138 | -4.01% | 24.7만 |
|---|
| 2026.03.09 | ₩20,112 | ₩20,779 | ₩19,591 | ₩20,659 | +2.72% | 28.6만 |
|---|
| 2026.03.06 | ₩20,952 | ₩21,793 | ₩20,499 | ₩20,565 | -1.85% | 18.3만 |
|---|
| 2026.03.05 | ₩21,673 | ₩22,327 | ₩20,939 | ₩21,246 | -1.97% | 18.6만 |
|---|
| 2026.03.04 | ₩21,620 | ₩22,354 | ₩21,366 | ₩22,233 | +2.84% | 14.2만 |
|---|
| 2026.03.03 | ₩21,326 | ₩21,766 | ₩20,432 | ₩21,259 | -0.31% | 15만 |
|---|
| 2026.03.02 | ₩20,979 | ₩22,594 | ₩20,597 | ₩22,500 | +7.25% | 18.4만 |
|---|
| 2026.02.27 | ₩22,087 | ₩22,188 | ₩21,366 | ₩21,967 | -0.54% | 24.7만 |
|---|
| 2026.02.26 | ₩23,048 | ₩23,768 | ₩22,474 | ₩23,301 | +1.10% | 32.8만 |
|---|
| 2026.02.25 | ₩22,814 | ₩23,408 | ₩22,300 | ₩22,474 | -1.49% | 25.3만 |
|---|
| 2026.02.24 | ₩20,365 | ₩22,013 | ₩20,365 | ₩21,873 | +7.40% | 23.2만 |
|---|
| 2026.02.23 | ₩20,752 | ₩20,916 | ₩20,045 | ₩20,425 | -1.58% | 17.8만 |
|---|
| 2026.02.20 | ₩22,193 | ₩22,687 | ₩21,019 | ₩21,152 | -4.69% | 37.9만 |
|---|
| 2026.02.19 | ₩21,353 | ₩22,514 | ₩21,112 | ₩22,434 | +5.06% | 15.3만 |
|---|
| 2026.02.18 | ₩21,953 | ₩22,741 | ₩21,152 | ₩21,700 | -1.16% | 14.9만 |
|---|
| 2026.02.17 | ₩22,554 | ₩22,554 | ₩21,435 | ₩22,060 | -2.19% | 15.8만 |
|---|
| 2026.02.13 | ₩22,894 | ₩23,288 | ₩21,886 | ₩22,687 | -0.90% | 13.4만 |
|---|
| 2026.02.12 | ₩23,114 | ₩23,128 | ₩21,206 | ₩22,394 | -3.12% | 25.4만 |
|---|
| 2026.02.11 | ₩23,715 | ₩23,871 | ₩22,140 | ₩23,114 | -2.53% | 23.5만 |
|---|
| 2026.02.10 | ₩24,435 | ₩24,821 | ₩23,354 | ₩23,435 | -4.10% | 22.4만 |
|---|
| 2026.02.09 | ₩25,183 | ₩25,476 | ₩24,169 | ₩24,689 | -1.96% | 29.3만 |
|---|
| 2026.02.06 | ₩22,540 | ₩25,637 | ₩22,434 | ₩24,809 | +10.07% | 46.2만 |
|---|
| 2026.02.05 | ₩23,328 | ₩24,209 | ₩21,353 | ₩21,513 | -7.78% | 36.6만 |
|---|
| 2026.02.04 | ₩26,371 | ₩26,377 | ₩23,488 | ₩24,449 | -7.29% | 34.3만 |
|---|
| 2026.02.03 | ₩27,011 | ₩27,459 | ₩24,741 | ₩26,411 | -2.22% | 33.6만 |
|---|
| 2026.02.02 | ₩26,717 | ₩27,919 | ₩26,037 | ₩26,918 | +0.75% | 28.9만 |
|---|
| 2026.01.30 | ₩28,879 | ₩29,413 | ₩26,691 | ₩27,118 | -6.10% | 32.4만 |
|---|
| 2026.01.29 | ₩30,601 | ₩30,601 | ₩28,706 | ₩29,720 | -2.88% | 28.1만 |
|---|
| 2026.01.28 | ₩31,976 | ₩32,029 | ₩30,245 | ₩30,815 | -3.63% | 26.6만 |
|---|
| 2026.01.27 | ₩30,614 | ₩31,962 | ₩30,241 | ₩31,108 | +1.61% | 24.6만 |
|---|
| 2026.01.26 | ₩32,750 | ₩33,129 | ₩30,574 | ₩31,055 | -5.18% | 21.6만 |
|---|
| 2026.01.23 | ₩33,777 | ₩33,777 | ₩31,912 | ₩32,296 | -4.39% | 17.8만 |
|---|
| 2026.01.22 | ₩33,831 | ₩34,831 | ₩33,364 | ₩33,831 | 0.00% | 26.3만 |
|---|
| 2026.01.21 | ₩33,737 | ₩35,192 | ₩30,988 | ₩33,310 | -1.27% | 24.8만 |
|---|
| 2026.01.20 | ₩32,776 | ₩35,365 | ₩32,029 | ₩33,564 | +2.40% | 31.3만 |
|---|
| 2026.01.16 | ₩35,872 | ₩37,060 | ₩35,158 | ₩35,499 | -1.04% | 20.1만 |
|---|
| 2026.01.15 | ₩35,512 | ₩37,567 | ₩34,858 | ₩35,993 | +1.35% | 28.3만 |
|---|
| 2026.01.14 | ₩34,778 | ₩35,832 | ₩33,724 | ₩35,512 | +2.11% | 31.5만 |
|---|
| 2026.01.13 | ₩35,632 | ₩36,246 | ₩32,923 | ₩34,938 | -1.95% | 44.1만 |
|---|
| 2026.01.12 | ₩34,898 | ₩36,033 | ₩33,672 | ₩35,499 | +1.72% | 29만 |
|---|
| 2026.01.09 | ₩37,100 | ₩37,591 | ₩35,445 | ₩35,859 | -3.35% | 34.7만 |
|---|
| 2026.01.08 | ₩36,033 | ₩36,927 | ₩35,432 | ₩36,406 | +1.04% | 18.1만 |
|---|
| 2026.01.07 | ₩36,566 | ₩37,007 | ₩35,611 | ₩36,033 | -1.46% | 16.8만 |
|---|
| 2026.01.06 | ₩37,754 | ₩38,221 | ₩35,365 | ₩36,873 | -2.33% | 34.6만 |
|---|
| 2026.01.05 | ₩33,564 | ₩38,971 | ₩33,564 | ₩37,207 | +10.85% | 64.1만 |
|---|
| 2026.01.02 | ₩30,401 | ₩33,006 | ₩28,826 | ₩32,750 | +7.73% | 39.2만 |
|---|
| 2025.12.31 | ₩29,160 | ₩29,694 | ₩28,598 | ₩29,200 | +0.14% | 32.8만 |
|---|
| 2025.12.30 | ₩28,986 | ₩29,971 | ₩28,946 | ₩29,280 | +1.01% | 32만 |
|---|
| 2025.12.29 | ₩29,560 | ₩31,028 | ₩28,859 | ₩28,986 | -1.94% | 40.8만 |
|---|
| 2025.12.26 | ₩33,283 | ₩33,283 | ₩30,321 | ₩30,441 | -8.54% | 42.5만 |
|---|
| 2025.12.24 | ₩33,457 | ₩33,868 | ₩32,389 | ₩33,751 | +0.88% | 20.5만 |
|---|
| 2025.12.23 | ₩34,551 | ₩34,778 | ₩32,963 | ₩33,791 | -2.20% | 28.8만 |
|---|
| 2025.12.22 | ₩34,698 | ₩37,487 | ₩34,431 | ₩35,352 | +1.88% | 38.9만 |
|---|
| 2025.12.19 | ₩32,016 | ₩34,998 | ₩32,016 | ₩34,017 | +6.25% | 53.7만 |
|---|
| 2025.12.18 | ₩30,908 | ₩33,364 | ₩30,887 | ₩31,936 | +3.32% | 32.6만 |
|---|
| 2025.12.17 | ₩33,390 | ₩34,336 | ₩29,867 | ₩29,974 | -10.23% | 42.1만 |
|---|
| 2025.12.16 | ₩32,042 | ₩33,610 | ₩31,562 | ₩33,003 | +3.00% | 35.3만 |
|---|
| 2025.12.15 | ₩37,581 | ₩37,801 | ₩32,229 | ₩32,496 | -13.53% | 61.3만 |
|---|
| 2025.12.12 | ₩38,675 | ₩40,639 | ₩36,900 | ₩37,834 | -2.17% | 36.2만 |
|---|
| 2025.12.11 | ₩37,207 | ₩40,010 | ₩36,700 | ₩39,636 | +6.53% | 21.2만 |
|---|
| 2025.12.10 | ₩39,809 | ₩39,876 | ₩37,767 | ₩38,662 | -2.88% | 22.5만 |
|---|
| 2025.12.09 | ₩37,461 | ₩40,036 | ₩36,086 | ₩39,542 | +5.56% | 36만 |
|---|
| 2025.12.08 | ₩40,537 | ₩40,537 | ₩37,527 | ₩39,542 | -2.45% | 39.6만 |
|---|
| 2025.12.05 | ₩41,744 | ₩42,372 | ₩39,396 | ₩40,610 | -2.72% | 34.2만 |
|---|
| 2025.12.04 | ₩39,796 | ₩42,292 | ₩38,568 | ₩42,038 | +5.63% | 65.6만 |
|---|
| 2025.12.03 | ₩37,314 | ₩40,136 | ₩35,619 | ₩39,422 | +5.65% | 24.6만 |
|---|
| 2025.12.02 | ₩35,499 | ₩37,870 | ₩35,232 | ₩36,807 | +3.68% | 21.7만 |
|---|
| 2025.12.01 | ₩36,500 | ₩37,140 | ₩35,085 | ₩35,259 | -3.40% | 26.9만 |
|---|
| 2025.11.28 | ₩37,380 | ₩38,542 | ₩36,099 | ₩38,048 | +1.79% | 20.9만 |
|---|
| 2025.11.26 | ₩35,953 | ₩37,234 | ₩35,232 | ₩36,793 | +2.34% | 33.1만 |
|---|
| 2025.11.25 | ₩35,312 | ₩35,312 | ₩32,870 | ₩34,351 | -2.72% | 25.1만 |
|---|
| 2025.11.24 | ₩32,710 | ₩35,339 | ₩32,042 | ₩35,085 | +7.26% | 34.9만 |
|---|
| 2025.11.21 | ₩32,763 | ₩33,043 | ₩28,809 | ₩32,523 | -0.73% | 55.9만 |
|---|
| 2025.11.20 | ₩37,607 | ₩39,903 | ₩32,182 | ₩32,389 | -13.88% | 47.6만 |
|---|
| 2025.11.19 | ₩36,420 | ₩37,727 | ₩35,632 | ₩36,246 | -0.48% | 46.8만 |
|---|
| 2025.11.18 | ₩34,071 | ₩35,899 | ₩32,832 | ₩35,312 | +3.64% | 50.1만 |
|---|
| 2025.11.17 | ₩37,147 | ₩38,154 | ₩34,178 | ₩34,645 | -6.74% | 43.4만 |
|---|
| 2025.11.14 | ₩34,111 | ₩39,209 | ₩33,937 | ₩36,673 | +7.51% | 91.7만 |
|---|
| 2025.11.13 | ₩39,035 | ₩39,622 | ₩36,433 | ₩36,740 | -5.88% | 62.3만 |
|---|
| 2025.11.12 | ₩42,038 | ₩43,666 | ₩39,849 | ₩40,463 | -3.75% | 36.3만 |
|---|
| 2025.11.11 | ₩41,237 | ₩43,132 | ₩40,864 | ₩41,918 | +1.65% | 34.6만 |
|---|
| 2025.11.10 | ₩48,257 | ₩48,708 | ₩42,505 | ₩42,959 | -10.98% | 66.8만 |
|---|
| 2025.11.07 | ₩40,663 | ₩46,055 | ₩39,849 | ₩45,161 | +11.06% | 60.7만 |
|---|
| 2025.11.06 | ₩46,642 | ₩46,709 | ₩41,897 | ₩42,665 | -8.53% | 50.9만 |
|---|
| 2025.11.05 | ₩48,764 | ₩49,204 | ₩44,841 | ₩45,708 | -6.27% | 74.9만 |
|---|
| 2025.11.04 | ₩51,406 | ₩53,782 | ₩48,043 | ₩48,057 | -6.52% | 54만 |
|---|
| 2025.11.03 | ₩57,866 | ₩57,866 | ₩51,380 | ₩54,356 | -6.07% | 70만 |
|---|
| 2025.10.31 | ₩57,839 | ₩61,656 | ₩56,631 | ₩58,226 | +0.67% | 48.4만 |
|---|
| 2025.10.30 | ₩57,532 | ₩59,454 | ₩55,383 | ₩56,571 | -1.67% | 45만 |
|---|
| 2025.10.29 | ₩57,385 | ₩62,256 | ₩55,784 | ₩60,548 | +5.51% | 65.4만 |
|---|
| 2025.10.28 | ₩62,737 | ₩64,058 | ₩56,051 | ₩57,372 | -8.55% | 73.6만 |
|---|
| 2025.10.27 | ₩60,628 | ₩65,833 | ₩58,070 | ₩62,777 | +3.54% | 106.8만 |
|---|
| 2025.10.24 | ₩55,237 | ₩58,973 | ₩53,822 | ₩56,998 | +3.19% | 86.8만 |
|---|
| 2025.10.23 | ₩51,927 | ₩53,368 | ₩48,571 | ₩52,087 | +0.31% | 93.1만 |
|---|
| 2025.10.22 | ₩50,159 | ₩50,436 | ₩44,841 | ₩46,816 | -6.66% | 112.3만 |
|---|
| 2025.10.21 | ₩52,040 | ₩54,101 | ₩50,446 | ₩51,447 | -1.14% | 51.6만 |
|---|
| 2025.10.20 | ₩56,945 | ₩57,603 | ₩51,927 | ₩52,794 | -7.29% | 83.2만 |
|---|
| 2025.10.17 | ₩54,129 | ₩55,564 | ₩50,512 | ₩55,370 | +2.29% | 117.6만 |
|---|
| 2025.10.16 | ₩71,531 | ₩71,531 | ₩51,793 | ₩52,794 | -26.19% | 303.8만 |
|---|
| 2025.10.15 | ₩80,780 | ₩81,554 | ₩66,860 | ₩71,358 | -11.66% | 134.5만 |
|---|
| 2025.10.14 | ₩76,069 | ₩80,740 | ₩71,442 | ₩77,617 | +2.04% | 88.5만 |
|---|
| 2025.10.13 | ₩67,875 | ₩78,471 | ₩67,861 | ₩77,764 | +14.57% | 123.8만 |
|---|
| 2025.10.10 | ₩71,905 | ₩72,532 | ₩64,058 | ₩64,752 | -9.95% | 81.9만 |
|---|