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 | ₩25,641 | ₩25,821 | ₩21,725 | ₩22,986 | -10.35% | 74.1만 |
| 2026.10.08 | ₩29,550 | ₩30,017 | ₩23,760 | ₩24,587 | -16.79% | 82.9만 |
| 2026.10.07 | ₩29,790 | ₩30,265 | ₩29,350 | ₩30,084 | +0.99% | 17.1만 |
| 2026.10.06 | ₩31,991 | ₩33,085 | ₩31,127 | ₩31,257 | -2.29% | 15.7만 |
| 2026.10.05 | ₩32,472 | ₩32,605 | ₩31,324 | ₩31,591 | -2.71% | 16.6만 |
| 2026.10.02 | ₩32,418 | ₩33,256 | ₩32,125 | ₩32,845 | +1.32% | 19.4만 |
| 2026.10.01 | ₩32,018 | ₩32,231 | ₩30,751 | ₩31,951 | -0.21% | 13만 |
| 2026.09.30 | ₩32,658 | ₩33,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,098 |
| -1.72% |
| 16만 |
| 2026.09.29 | ₩33,165 | ₩33,485 | ₩31,751 | ₩32,178 | -2.98% | 21.2만 |
|---|
| 2026.09.28 | ₩32,418 | ₩33,165 | ₩31,431 | ₩32,872 | +1.40% | 19.4만 |
|---|
| 2026.09.25 | ₩30,897 | ₩33,339 | ₩30,003 | ₩32,818 | +6.22% | 37만 |
|---|
| 2026.09.24 | ₩29,270 | ₩31,498 | ₩28,950 | ₩30,844 | +5.38% | 26.2만 |
|---|
| 2026.09.23 | ₩31,084 | ₩31,411 | ₩29,376 | ₩30,070 | -3.26% | 23.7만 |
|---|
| 2026.09.22 | ₩31,364 | ₩32,684 | ₩30,043 | ₩30,737 | -2.00% | 38.9만 |
|---|
| 2026.09.21 | ₩27,415 | ₩31,591 | ₩27,389 | ₩31,391 | +14.50% | 46.4만 |
|---|
| 2026.09.18 | ₩26,361 | ₩27,322 | ₩24,564 | ₩26,855 | +1.87% | 65.5만 |
|---|
| 2026.09.17 | ₩26,135 | ₩26,615 | ₩25,681 | ₩26,041 | -0.36% | 24.7만 |
|---|
| 2026.09.16 | ₩24,294 | ₩25,788 | ₩24,120 | ₩25,361 | +4.39% | 49.1만 |
|---|
| 2026.09.15 | ₩22,226 | ₩25,348 | ₩21,880 | ₩24,374 | +9.66% | 76.9만 |
|---|
| 2026.09.14 | ₩25,641 | ₩25,641 | ₩21,440 | ₩21,732 | -15.24% | 148.2만 |
|---|
| 2026.09.11 | ₩27,629 | ₩27,953 | ₩26,682 | ₩26,748 | -3.19% | 13.1만 |
|---|
| 2026.09.10 | ₩27,615 | ₩28,963 | ₩27,415 | ₩27,455 | -0.58% | 17.2만 |
|---|
| 2026.09.09 | ₩29,630 | ₩30,444 | ₩28,549 | ₩28,869 | -2.57% | 26만 |
|---|
| 2026.09.08 | ₩29,577 | ₩31,071 | ₩29,510 | ₩30,137 | +1.89% | 26만 |
|---|
| 2026.09.04 | ₩27,816 | ₩28,549 | ₩26,987 | ₩28,509 | +2.49% | 14.9만 |
|---|
| 2026.09.03 | ₩27,402 | ₩28,496 | ₩26,948 | ₩27,509 | +0.39% | 25만 |
|---|
| 2026.09.02 | ₩24,814 | ₩28,389 | ₩24,814 | ₩27,402 | +10.43% | 66.8만 |
|---|
| 2026.09.01 | ₩25,681 | ₩26,215 | ₩25,006 | ₩25,214 | -1.82% | 16.1만 |
|---|
| 2026.08.31 | ₩25,788 | ₩27,295 | ₩25,670 | ₩26,522 | +2.85% | 12.2만 |
|---|
| 2026.08.28 | ₩28,576 | ₩28,943 | ₩26,548 | ₩26,735 | -6.44% | 20.2만 |
|---|
| 2026.08.27 | ₩28,082 | ₩29,283 | ₩27,816 | ₩28,629 | +1.95% | 19만 |
|---|
| 2026.08.26 | ₩27,189 | ₩28,002 | ₩26,548 | ₩27,162 | -0.10% | 17.7만 |
|---|
| 2026.08.25 | ₩27,909 | ₩28,947 | ₩26,842 | ₩27,242 | -2.39% | 19만 |
|---|
| 2026.08.24 | ₩27,682 | ₩27,682 | ₩25,682 | ₩26,855 | -2.99% | 24.7만 |
|---|
| 2026.08.21 | ₩28,469 | ₩30,003 | ₩27,149 | ₩28,202 | -0.94% | 72만 |
|---|
| 2026.08.20 | ₩28,216 | ₩28,775 | ₩27,149 | ₩27,936 | -0.99% | 15.4만 |
|---|
| 2026.08.19 | ₩28,683 | ₩29,195 | ₩27,682 | ₩28,723 | +0.14% | 32.9만 |
|---|
| 2026.08.18 | ₩30,444 | ₩31,831 | ₩29,083 | ₩29,323 | -3.68% | 33.7만 |
|---|
| 2026.08.17 | ₩32,178 | ₩32,858 | ₩31,084 | ₩32,485 | +0.95% | 22.7만 |
|---|
| 2026.08.14 | ₩31,311 | ₩33,219 | ₩31,087 | ₩32,498 | +3.79% | 18.2만 |
|---|
| 2026.08.13 | ₩31,911 | ₩32,512 | ₩30,711 | ₩31,684 | -0.71% | 22.6만 |
|---|
| 2026.08.12 | ₩32,565 | ₩32,685 | ₩30,884 | ₩31,644 | -2.83% | 28.1만 |
|---|
| 2026.08.11 | ₩30,797 | ₩32,685 | ₩30,124 | ₩32,538 | +5.65% | 21만 |
|---|
| 2026.08.10 | ₩30,684 | ₩31,240 | ₩29,403 | ₩30,164 | -1.70% | 20.7만 |
|---|
| 2026.08.07 | ₩29,323 | ₩30,937 | ₩28,696 | ₩30,550 | +4.19% | 25.8만 |
|---|
| 2026.08.06 | ₩27,602 | ₩29,710 | ₩26,975 | ₩28,643 | +3.77% | 19.9만 |
|---|
| 2026.08.05 | ₩28,936 | ₩29,123 | ₩26,695 | ₩27,976 | -3.32% | 34.2만 |
|---|
| 2026.08.04 | ₩26,201 | ₩29,350 | ₩25,214 | ₩29,323 | +11.91% | 64.1만 |
|---|
| 2026.08.03 | ₩23,293 | ₩24,801 | ₩22,859 | ₩24,614 | +5.67% | 26.2만 |
|---|
| 2026.07.31 | ₩23,987 | ₩24,534 | ₩22,439 | ₩22,853 | -4.73% | 18.7만 |
|---|
| 2026.07.30 | ₩21,545 | ₩23,747 | ₩21,399 | ₩23,627 | +9.66% | 30.7만 |
|---|
| 2026.07.29 | ₩23,240 | ₩24,013 | ₩20,572 | ₩20,665 | -11.08% | 38.4만 |
|---|
| 2026.07.28 | ₩23,466 | ₩24,093 | ₩22,227 | ₩23,413 | -0.23% | 32.5만 |
|---|
| 2026.07.27 | ₩22,906 | ₩25,334 | ₩22,906 | ₩24,254 | +5.88% | 31.9만 |
|---|
| 2026.07.24 | ₩24,654 | ₩25,054 | ₩22,186 | ₩22,212 | -9.90% | 28.5만 |
|---|
| 2026.07.23 | ₩23,066 | ₩25,841 | ₩22,933 | ₩24,480 | +6.13% | 32.6만 |
|---|
| 2026.07.22 | ₩23,280 | ₩25,544 | ₩22,933 | ₩24,120 | +3.61% | 43.3만 |
|---|
| 2026.07.21 | ₩23,640 | ₩24,126 | ₩22,159 | ₩22,946 | -2.93% | 31.4만 |
|---|
| 2026.07.20 | ₩23,146 | ₩23,833 | ₩22,479 | ₩22,960 | -0.81% | 26.8만 |
|---|
| 2026.07.17 | ₩21,732 | ₩24,206 | ₩21,425 | ₩23,240 | +6.94% | 35.2만 |
|---|
| 2026.07.16 | ₩23,613 | ₩24,187 | ₩21,665 | ₩22,052 | -6.61% | 48.7만 |
|---|
| 2026.07.15 | ₩25,374 | ₩26,055 | ₩23,640 | ₩24,347 | -4.05% | 44.9만 |
|---|
| 2026.07.14 | ₩24,320 | ₩25,254 | ₩23,933 | ₩24,987 | +2.74% | 28.6만 |
|---|
| 2026.07.13 | ₩24,814 | ₩25,074 | ₩23,216 | ₩24,040 | -3.12% | 54.5만 |
|---|
| 2026.07.10 | ₩27,615 | ₩28,016 | ₩24,819 | ₩25,454 | -7.83% | 55.7만 |
|---|
| 2026.07.09 | ₩26,748 | ₩28,456 | ₩26,055 | ₩27,309 | +2.09% | 48.4만 |
|---|
| 2026.07.08 | ₩25,654 | ₩28,656 | ₩25,601 | ₩26,748 | +4.26% | 61.3만 |
|---|
| 2026.07.07 | ₩28,990 | ₩28,990 | ₩25,281 | ₩26,468 | -8.70% | 109.4만 |
|---|
| 2026.07.06 | ₩32,632 | ₩33,112 | ₩29,043 | ₩29,523 | -9.53% | 71.7만 |
|---|
| 2026.07.02 | ₩38,288 | ₩38,348 | ₩30,951 | ₩31,371 | -18.07% | 112.7만 |
|---|
| 2026.07.01 | ₩39,035 | ₩41,330 | ₩37,741 | ₩38,488 | -1.40% | 78.7만 |
|---|
| 2026.06.30 | ₩35,727 | ₩40,463 | ₩34,570 | ₩39,649 | +10.98% | 123.3만 |
|---|
| 2026.06.29 | ₩33,085 | ₩38,136 | ₩32,018 | ₩36,434 | +10.12% | 100.7만 |
|---|
| 2026.06.26 | ₩35,353 | ₩37,541 | ₩32,165 | ₩32,365 | -8.45% | 69.9만 |
|---|
| 2026.06.25 | ₩35,673 | ₩38,888 | ₩33,405 | ₩36,447 | +2.17% | 90.7만 |
|---|
| 2026.06.24 | ₩37,634 | ₩39,075 | ₩32,698 | ₩38,208 | +1.52% | 171만 |
|---|
| 2026.06.23 | ₩28,082 | ₩39,876 | ₩28,082 | ₩38,742 | +37.96% | 327만 |
|---|
| 2026.06.22 | ₩31,511 | ₩32,538 | ₩27,068 | ₩28,576 | -9.31% | 146.7만 |
|---|
| 2026.06.18 | ₩31,091 | ₩34,286 | ₩28,029 | ₩32,525 | +4.61% | 567.3만 |
|---|
| 2026.06.17 | ₩26,535 | ₩32,138 | ₩26,015 | ₩30,150 | +13.62% | 277.8만 |
|---|
| 2026.06.16 | ₩23,186 | ₩27,389 | ₩22,679 | ₩26,602 | +14.73% | 230.5만 |
|---|
| 2026.06.15 | ₩19,171 | ₩24,854 | ₩19,171 | ₩23,907 | +24.70% | 304.9만 |
|---|
| 2026.06.12 | ₩17,997 | ₩18,771 | ₩17,566 | ₩18,143 | +0.82% | 39.4만 |
|---|
| 2026.06.11 | ₩17,410 | ₩18,464 | ₩17,036 | ₩18,264 | +4.90% | 49.5만 |
|---|
| 2026.06.10 | ₩16,222 | ₩18,554 | ₩16,222 | ₩17,463 | +7.65% | 58만 |
|---|
| 2026.06.09 | ₩17,610 | ₩18,891 | ₩16,102 | ₩16,663 | -5.38% | 85만 |
|---|
| 2026.06.08 | ₩16,889 | ₩17,677 | ₩16,409 | ₩17,103 | +1.26% | 49.4만 |
|---|
| 2026.06.05 | ₩18,544 | ₩18,694 | ₩15,742 | ₩16,196 | -12.66% | 80.3만 |
|---|
| 2026.06.04 | ₩19,091 | ₩19,784 | ₩18,690 | ₩18,971 | -0.63% | 53.4만 |
|---|
| 2026.06.03 | ₩21,092 | ₩21,292 | ₩19,411 | ₩19,531 | -7.40% | 74.1만 |
|---|
| 2026.06.02 | ₩23,000 | ₩23,400 | ₩21,185 | ₩21,705 | -5.63% | 63.5만 |
|---|
| 2026.06.01 | ₩21,652 | ₩23,120 | ₩21,185 | ₩22,626 | +4.50% | 50.3만 |
|---|
| 2026.05.29 | ₩22,426 | ₩22,706 | ₩21,239 | ₩22,026 | -1.78% | 47.5만 |
|---|
| 2026.05.28 | ₩21,345 | ₩23,745 | ₩21,179 | ₩22,559 | +5.69% | 105.1만 |
|---|
| 2026.05.27 | ₩21,972 | ₩21,972 | ₩20,518 | ₩21,479 | -2.25% | 65.8만 |
|---|
| 2026.05.26 | ₩24,067 | ₩24,067 | ₩21,212 | ₩22,132 | -8.04% | 108.5만 |
|---|
| 2026.05.22 | ₩22,359 | ₩25,348 | ₩21,999 | ₩23,333 | +4.36% | 218.7만 |
|---|
| 2026.05.21 | ₩18,617 | ₩23,213 | ₩18,424 | ₩21,946 | +17.88% | 210.5만 |
|---|
| 2026.05.20 | ₩16,236 | ₩17,623 | ₩16,222 | ₩17,463 | +7.56% | 33.5만 |
|---|
| 2026.05.19 | ₩16,676 | ₩16,743 | ₩15,894 | ₩16,236 | -2.64% | 37.8만 |
|---|
| 2026.05.18 | ₩17,717 | ₩17,770 | ₩16,569 | ₩16,996 | -4.07% | 37.3만 |
|---|
| 2026.05.15 | ₩18,050 | ₩18,050 | ₩17,223 | ₩17,797 | -1.40% | 33.7만 |
|---|
| 2026.05.14 | ₩18,330 | ₩19,024 | ₩17,216 | ₩18,504 | +0.95% | 46.5만 |
|---|
| 2026.05.13 | ₩18,811 | ₩18,997 | ₩18,010 | ₩18,450 | -1.91% | 40.6만 |
|---|
| 2026.05.12 | ₩20,091 | ₩20,812 | ₩18,544 | ₩19,211 | -4.38% | 50.6만 |
|---|
| 2026.05.11 | ₩19,558 | ₩20,678 | ₩18,944 | ₩20,011 | +2.32% | 48.7만 |
|---|
| 2026.05.08 | ₩20,585 | ₩20,652 | ₩19,358 | ₩19,958 | -3.05% | 62.7만 |
|---|
| 2026.05.07 | ₩20,585 | ₩21,665 | ₩20,078 | ₩20,585 | 0.00% | 62.8만 |
|---|
| 2026.05.06 | ₩19,998 | ₩21,012 | ₩19,678 | ₩20,918 | +4.60% | 54.5만 |
|---|
| 2026.05.05 | ₩19,504 | ₩19,838 | ₩18,614 | ₩19,544 | +0.21% | 24.8만 |
|---|
| 2026.05.04 | ₩19,478 | ₩20,265 | ₩19,171 | ₩19,237 | -1.23% | 24.5만 |
|---|
| 2026.05.01 | ₩19,438 | ₩19,531 | ₩18,637 | ₩19,371 | -0.34% | 24.1만 |
|---|
| 2026.04.30 | ₩17,556 | ₩19,224 | ₩17,503 | ₩19,157 | +9.12% | 26.6만 |
|---|
| 2026.04.29 | ₩18,690 | ₩18,817 | ₩17,391 | ₩17,637 | -5.64% | 28.1만 |
|---|
| 2026.04.28 | ₩19,184 | ₩19,292 | ₩18,524 | ₩18,797 | -2.02% | 18.7만 |
|---|
| 2026.04.27 | ₩19,197 | ₩20,011 | ₩19,011 | ₩19,451 | +1.32% | 22.3만 |
|---|
| 2026.04.24 | ₩19,411 | ₩19,824 | ₩18,280 | ₩19,384 | -0.14% | 31.4만 |
|---|
| 2026.04.23 | ₩20,545 | ₩20,678 | ₩18,864 | ₩19,277 | -6.17% | 33.2만 |
|---|
| 2026.04.22 | ₩20,652 | ₩21,599 | ₩20,371 | ₩21,025 | +1.81% | 35.5만 |
|---|
| 2026.04.21 | ₩21,599 | ₩22,546 | ₩19,744 | ₩19,811 | -8.28% | 62만 |
|---|
| 2026.04.20 | ₩20,585 | ₩21,859 | ₩20,545 | ₩21,545 | +4.67% | 48.5만 |
|---|
| 2026.04.17 | ₩21,685 | ₩22,326 | ₩21,159 | ₩21,385 | -1.38% | 74만 |
|---|
| 2026.04.16 | ₩23,493 | ₩23,607 | ₩20,785 | ₩21,038 | -10.45% | 110.1만 |
|---|
| 2026.04.15 | ₩20,345 | ₩22,146 | ₩20,025 | ₩21,652 | +6.43% | 119.9만 |
|---|
| 2026.04.14 | ₩18,210 | ₩19,571 | ₩18,210 | ₩18,637 | +2.34% | 38.1만 |
|---|
| 2026.04.13 | ₩16,409 | ₩17,810 | ₩15,889 | ₩17,663 | +7.64% | 20.2만 |
|---|
| 2026.04.10 | ₩16,663 | ₩17,143 | ₩16,543 | ₩16,716 | +0.32% | 9.9만 |
|---|
| 2026.04.09 | ₩16,983 | ₩17,330 | ₩16,489 | ₩16,596 | -2.28% | 16만 |
|---|
| 2026.04.08 | ₩18,357 | ₩18,637 | ₩16,823 | ₩17,156 | -6.54% | 19만 |
|---|
| 2026.04.07 | ₩17,343 | ₩17,530 | ₩16,289 | ₩16,743 | -3.46% | 14.7만 |
|---|
| 2026.04.06 | ₩18,357 | ₩19,011 | ₩17,570 | ₩17,770 | -3.20% | 15.4만 |
|---|
| 2026.04.02 | ₩16,996 | ₩18,664 | ₩16,423 | ₩18,637 | +9.65% | 18.8만 |
|---|
| 2026.04.01 | ₩18,277 | ₩19,051 | ₩17,677 | ₩18,130 | -0.80% | 21.1만 |
|---|
| 2026.03.31 | ₩16,022 | ₩17,770 | ₩16,022 | ₩17,677 | +10.32% | 25.5만 |
|---|
| 2026.03.30 | ₩15,889 | ₩16,249 | ₩15,369 | ₩15,876 | -0.08% | 17.3만 |
|---|
| 2026.03.27 | ₩16,783 | ₩16,783 | ₩15,462 | ₩15,715 | -6.36% | 20.6만 |
|---|
| 2026.03.26 | ₩17,597 | ₩18,117 | ₩16,996 | ₩17,036 | -3.18% | 14만 |
|---|
| 2026.03.25 | ₩18,597 | ₩19,172 | ₩17,810 | ₩18,170 | -2.30% | 12.4만 |
|---|
| 2026.03.24 | ₩18,957 | ₩19,184 | ₩18,063 | ₩18,103 | -4.50% | 14.7만 |
|---|
| 2026.03.23 | ₩18,077 | ₩19,344 | ₩17,610 | ₩19,184 | +6.13% | 22.1만 |
|---|
| 2026.03.20 | ₩18,277 | ₩18,877 | ₩17,556 | ₩18,143 | -0.73% | 20.4만 |
|---|
| 2026.03.19 | ₩17,930 | ₩18,677 | ₩17,223 | ₩18,504 | +3.20% | 21.7만 |
|---|
| 2026.03.18 | ₩18,677 | ₩19,208 | ₩18,143 | ₩18,184 | -2.64% | 14.7만 |
|---|
| 2026.03.17 | ₩18,637 | ₩19,478 | ₩18,510 | ₩18,891 | +1.36% | 15.5만 |
|---|
| 2026.03.16 | ₩18,637 | ₩19,117 | ₩18,184 | ₩18,670 | +0.18% | 13만 |
|---|
| 2026.03.13 | ₩18,944 | ₩19,678 | ₩18,157 | ₩18,184 | -4.01% | 17.2만 |
|---|
| 2026.03.12 | ₩19,358 | ₩19,830 | ₩18,730 | ₩18,744 | -3.17% | 13.2만 |
|---|
| 2026.03.11 | ₩20,358 | ₩20,732 | ₩19,237 | ₩19,678 | -3.34% | 26만 |
|---|
| 2026.03.10 | ₩20,972 | ₩21,130 | ₩20,011 | ₩20,131 | -4.01% | 24.7만 |
|---|
| 2026.03.09 | ₩20,105 | ₩20,772 | ₩19,584 | ₩20,652 | +2.72% | 28.6만 |
|---|
| 2026.03.06 | ₩20,945 | ₩21,786 | ₩20,491 | ₩20,558 | -1.85% | 18.3만 |
|---|
| 2026.03.05 | ₩21,665 | ₩22,319 | ₩20,932 | ₩21,239 | -1.97% | 18.6만 |
|---|
| 2026.03.04 | ₩21,612 | ₩22,346 | ₩21,359 | ₩22,226 | +2.84% | 14.2만 |
|---|
| 2026.03.03 | ₩21,319 | ₩21,759 | ₩20,425 | ₩21,252 | -0.31% | 15만 |
|---|
| 2026.03.02 | ₩20,972 | ₩22,586 | ₩20,590 | ₩22,493 | +7.25% | 18.4만 |
|---|
| 2026.02.27 | ₩22,079 | ₩22,180 | ₩21,359 | ₩21,959 | -0.54% | 24.7만 |
|---|
| 2026.02.26 | ₩23,040 | ₩23,760 | ₩22,466 | ₩23,293 | +1.10% | 32.8만 |
|---|
| 2026.02.25 | ₩22,806 | ₩23,400 | ₩22,292 | ₩22,466 | -1.49% | 25.3만 |
|---|
| 2026.02.24 | ₩20,358 | ₩22,006 | ₩20,358 | ₩21,866 | +7.40% | 23.2만 |
|---|
| 2026.02.23 | ₩20,745 | ₩20,909 | ₩20,038 | ₩20,418 | -1.58% | 17.8만 |
|---|
| 2026.02.20 | ₩22,186 | ₩22,679 | ₩21,012 | ₩21,145 | -4.69% | 37.9만 |
|---|
| 2026.02.19 | ₩21,345 | ₩22,506 | ₩21,105 | ₩22,426 | +5.06% | 15.3만 |
|---|
| 2026.02.18 | ₩21,946 | ₩22,733 | ₩21,145 | ₩21,692 | -1.16% | 14.9만 |
|---|
| 2026.02.17 | ₩22,546 | ₩22,546 | ₩21,428 | ₩22,052 | -2.19% | 15.8만 |
|---|
| 2026.02.13 | ₩22,886 | ₩23,280 | ₩21,879 | ₩22,679 | -0.90% | 13.4만 |
|---|
| 2026.02.12 | ₩23,106 | ₩23,120 | ₩21,199 | ₩22,386 | -3.12% | 25.4만 |
|---|
| 2026.02.11 | ₩23,707 | ₩23,863 | ₩22,132 | ₩23,106 | -2.53% | 23.5만 |
|---|
| 2026.02.10 | ₩24,427 | ₩24,813 | ₩23,346 | ₩23,426 | -4.10% | 22.4만 |
|---|
| 2026.02.09 | ₩25,174 | ₩25,468 | ₩24,160 | ₩24,680 | -1.96% | 29.3만 |
|---|
| 2026.02.06 | ₩22,533 | ₩25,628 | ₩22,426 | ₩24,801 | +10.07% | 46.2만 |
|---|
| 2026.02.05 | ₩23,320 | ₩24,200 | ₩21,345 | ₩21,505 | -7.78% | 36.6만 |
|---|
| 2026.02.04 | ₩26,361 | ₩26,368 | ₩23,480 | ₩24,440 | -7.29% | 34.3만 |
|---|
| 2026.02.03 | ₩27,002 | ₩27,450 | ₩24,733 | ₩26,401 | -2.22% | 33.6만 |
|---|
| 2026.02.02 | ₩26,708 | ₩27,909 | ₩26,028 | ₩26,908 | +0.75% | 28.9만 |
|---|
| 2026.01.30 | ₩28,869 | ₩29,403 | ₩26,682 | ₩27,109 | -6.10% | 32.4만 |
|---|
| 2026.01.29 | ₩30,590 | ₩30,590 | ₩28,696 | ₩29,710 | -2.88% | 28.1만 |
|---|
| 2026.01.28 | ₩31,965 | ₩32,018 | ₩30,234 | ₩30,804 | -3.63% | 26.6만 |
|---|
| 2026.01.27 | ₩30,604 | ₩31,951 | ₩30,230 | ₩31,097 | +1.61% | 24.6만 |
|---|
| 2026.01.26 | ₩32,738 | ₩33,117 | ₩30,564 | ₩31,044 | -5.18% | 21.6만 |
|---|
| 2026.01.23 | ₩33,766 | ₩33,766 | ₩31,901 | ₩32,285 | -4.39% | 17.8만 |
|---|
| 2026.01.22 | ₩33,819 | ₩34,819 | ₩33,352 | ₩33,819 | 0.00% | 26.3만 |
|---|
| 2026.01.21 | ₩33,726 | ₩35,180 | ₩30,977 | ₩33,299 | -1.27% | 24.8만 |
|---|
| 2026.01.20 | ₩32,765 | ₩35,353 | ₩32,018 | ₩33,552 | +2.40% | 31.3만 |
|---|
| 2026.01.16 | ₩35,860 | ₩37,047 | ₩35,146 | ₩35,487 | -1.04% | 20.1만 |
|---|
| 2026.01.15 | ₩35,500 | ₩37,554 | ₩34,846 | ₩35,980 | +1.35% | 28.3만 |
|---|
| 2026.01.14 | ₩34,766 | ₩35,820 | ₩33,712 | ₩35,500 | +2.11% | 31.5만 |
|---|
| 2026.01.13 | ₩35,620 | ₩36,234 | ₩32,912 | ₩34,926 | -1.95% | 44.1만 |
|---|
| 2026.01.12 | ₩34,886 | ₩36,020 | ₩33,660 | ₩35,487 | +1.72% | 29만 |
|---|
| 2026.01.09 | ₩37,087 | ₩37,578 | ₩35,433 | ₩35,847 | -3.35% | 34.7만 |
|---|
| 2026.01.08 | ₩36,020 | ₩36,914 | ₩35,420 | ₩36,394 | +1.04% | 18.1만 |
|---|
| 2026.01.07 | ₩36,554 | ₩36,994 | ₩35,599 | ₩36,020 | -1.46% | 16.8만 |
|---|
| 2026.01.06 | ₩37,741 | ₩38,208 | ₩35,353 | ₩36,861 | -2.33% | 34.6만 |
|---|
| 2026.01.05 | ₩33,552 | ₩38,958 | ₩33,552 | ₩37,194 | +10.85% | 64.1만 |
|---|
| 2026.01.02 | ₩30,390 | ₩32,994 | ₩28,816 | ₩32,738 | +7.73% | 39.2만 |
|---|
| 2025.12.31 | ₩29,150 | ₩29,683 | ₩28,588 | ₩29,190 | +0.14% | 32.8만 |
|---|
| 2025.12.30 | ₩28,976 | ₩29,961 | ₩28,936 | ₩29,270 | +1.01% | 32만 |
|---|
| 2025.12.29 | ₩29,550 | ₩31,017 | ₩28,849 | ₩28,976 | -1.94% | 40.8만 |
|---|
| 2025.12.26 | ₩33,272 | ₩33,272 | ₩30,310 | ₩30,430 | -8.54% | 42.5만 |
|---|
| 2025.12.24 | ₩33,445 | ₩33,856 | ₩32,378 | ₩33,739 | +0.88% | 20.5만 |
|---|
| 2025.12.23 | ₩34,539 | ₩34,766 | ₩32,952 | ₩33,779 | -2.20% | 28.8만 |
|---|
| 2025.12.22 | ₩34,686 | ₩37,474 | ₩34,419 | ₩35,340 | +1.88% | 38.9만 |
|---|
| 2025.12.19 | ₩32,005 | ₩34,986 | ₩32,005 | ₩34,006 | +6.25% | 53.7만 |
|---|
| 2025.12.18 | ₩30,897 | ₩33,352 | ₩30,876 | ₩31,925 | +3.32% | 32.6만 |
|---|
| 2025.12.17 | ₩33,379 | ₩34,325 | ₩29,857 | ₩29,963 | -10.23% | 42.1만 |
|---|
| 2025.12.16 | ₩32,031 | ₩33,599 | ₩31,551 | ₩32,992 | +3.00% | 35.3만 |
|---|
| 2025.12.15 | ₩37,568 | ₩37,788 | ₩32,218 | ₩32,485 | -13.53% | 61.3만 |
|---|
| 2025.12.12 | ₩38,662 | ₩40,625 | ₩36,887 | ₩37,821 | -2.17% | 36.2만 |
|---|
| 2025.12.11 | ₩37,194 | ₩39,996 | ₩36,687 | ₩39,622 | +6.53% | 21.2만 |
|---|
| 2025.12.10 | ₩39,796 | ₩39,862 | ₩37,754 | ₩38,648 | -2.88% | 22.5만 |
|---|
| 2025.12.09 | ₩37,448 | ₩40,022 | ₩36,074 | ₩39,529 | +5.56% | 36만 |
|---|
| 2025.12.08 | ₩40,523 | ₩40,523 | ₩37,514 | ₩39,529 | -2.45% | 39.6만 |
|---|
| 2025.12.05 | ₩41,730 | ₩42,357 | ₩39,382 | ₩40,596 | -2.72% | 34.2만 |
|---|
| 2025.12.04 | ₩39,782 | ₩42,277 | ₩38,555 | ₩42,024 | +5.63% | 65.6만 |
|---|
| 2025.12.03 | ₩37,301 | ₩40,122 | ₩35,607 | ₩39,409 | +5.65% | 24.6만 |
|---|
| 2025.12.02 | ₩35,487 | ₩37,857 | ₩35,220 | ₩36,794 | +3.68% | 21.7만 |
|---|
| 2025.12.01 | ₩36,487 | ₩37,127 | ₩35,073 | ₩35,246 | -3.40% | 26.9만 |
|---|
| 2025.11.28 | ₩37,368 | ₩38,528 | ₩36,087 | ₩38,035 | +1.79% | 20.9만 |
|---|
| 2025.11.26 | ₩35,940 | ₩37,221 | ₩35,220 | ₩36,781 | +2.34% | 33.1만 |
|---|
| 2025.11.25 | ₩35,300 | ₩35,300 | ₩32,858 | ₩34,339 | -2.72% | 25.1만 |
|---|
| 2025.11.24 | ₩32,698 | ₩35,326 | ₩32,031 | ₩35,073 | +7.26% | 34.9만 |
|---|
| 2025.11.21 | ₩32,752 | ₩33,032 | ₩28,799 | ₩32,512 | -0.73% | 55.9만 |
|---|
| 2025.11.20 | ₩37,594 | ₩39,889 | ₩32,171 | ₩32,378 | -13.88% | 47.6만 |
|---|
| 2025.11.19 | ₩36,407 | ₩37,714 | ₩35,620 | ₩36,234 | -0.48% | 46.8만 |
|---|
| 2025.11.18 | ₩34,059 | ₩35,887 | ₩32,821 | ₩35,300 | +3.64% | 50.1만 |
|---|
| 2025.11.17 | ₩37,134 | ₩38,141 | ₩34,166 | ₩34,633 | -6.74% | 43.4만 |
|---|
| 2025.11.14 | ₩34,099 | ₩39,195 | ₩33,926 | ₩36,661 | +7.51% | 91.7만 |
|---|
| 2025.11.13 | ₩39,022 | ₩39,609 | ₩36,420 | ₩36,727 | -5.88% | 62.3만 |
|---|
| 2025.11.12 | ₩42,024 | ₩43,651 | ₩39,836 | ₩40,449 | -3.75% | 36.3만 |
|---|
| 2025.11.11 | ₩41,223 | ₩43,117 | ₩40,850 | ₩41,903 | +1.65% | 34.6만 |
|---|
| 2025.11.10 | ₩48,240 | ₩48,691 | ₩42,490 | ₩42,944 | -10.98% | 66.8만 |
|---|
| 2025.11.07 | ₩40,649 | ₩46,039 | ₩39,836 | ₩45,145 | +11.06% | 60.7만 |
|---|
| 2025.11.06 | ₩46,626 | ₩46,693 | ₩41,882 | ₩42,651 | -8.53% | 50.9만 |
|---|
| 2025.11.05 | ₩48,747 | ₩49,188 | ₩44,825 | ₩45,692 | -6.27% | 74.9만 |
|---|
| 2025.11.04 | ₩51,389 | ₩53,763 | ₩48,027 | ₩48,040 | -6.52% | 54만 |
|---|
| 2025.11.03 | ₩57,846 | ₩57,846 | ₩51,362 | ₩54,337 | -6.07% | 70만 |
|---|
| 2025.10.31 | ₩57,819 | ₩61,634 | ₩56,612 | ₩58,206 | +0.67% | 48.4만 |
|---|
| 2025.10.30 | ₩57,512 | ₩59,433 | ₩55,364 | ₩56,552 | -1.67% | 45만 |
|---|
| 2025.10.29 | ₩57,365 | ₩62,235 | ₩55,765 | ₩60,527 | +5.51% | 65.4만 |
|---|
| 2025.10.28 | ₩62,715 | ₩64,036 | ₩56,031 | ₩57,352 | -8.55% | 73.6만 |
|---|
| 2025.10.27 | ₩60,607 | ₩65,810 | ₩58,050 | ₩62,755 | +3.54% | 106.8만 |
|---|
| 2025.10.24 | ₩55,218 | ₩58,953 | ₩53,803 | ₩56,979 | +3.19% | 86.8만 |
|---|
| 2025.10.23 | ₩51,909 | ₩53,350 | ₩48,554 | ₩52,069 | +0.31% | 93.1만 |
|---|
| 2025.10.22 | ₩50,141 | ₩50,419 | ₩44,825 | ₩46,800 | -6.66% | 112.3만 |
|---|
| 2025.10.21 | ₩52,022 | ₩54,082 | ₩50,428 | ₩51,429 | -1.14% | 51.6만 |
|---|
| 2025.10.20 | ₩56,925 | ₩57,583 | ₩51,909 | ₩52,776 | -7.29% | 83.2만 |
|---|
| 2025.10.17 | ₩54,110 | ₩55,544 | ₩50,495 | ₩55,351 | +2.29% | 117.6만 |
|---|
| 2025.10.16 | ₩71,507 | ₩71,507 | ₩51,776 | ₩52,776 | -26.19% | 303.8만 |
|---|
| 2025.10.15 | ₩80,752 | ₩81,526 | ₩66,837 | ₩71,333 | -11.66% | 134.5만 |
|---|
| 2025.10.14 | ₩76,043 | ₩80,712 | ₩71,417 | ₩77,590 | +2.04% | 88.5만 |
|---|
| 2025.10.13 | ₩67,851 | ₩78,444 | ₩67,838 | ₩77,737 | +14.57% | 123.8만 |
|---|
| 2025.10.10 | ₩71,880 | ₩72,507 | ₩64,036 | ₩64,730 | -9.95% | 81.9만 |
|---|