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 | ₩25,672 | ₩25,852 | ₩21,752 | ₩23,014 | -10.35% | 74.1만 |
| 2026.10.08 | ₩29,585 | ₩30,053 | ₩23,788 | ₩24,617 | -16.79% | 82.9만 |
| 2026.10.07 | ₩29,826 | ₩30,301 | ₩29,385 | ₩30,120 | +0.99% | 17.1만 |
| 2026.10.06 | ₩32,030 | ₩33,125 | ₩31,164 | ₩31,295 | -2.29% | 15.7만 |
| 2026.10.05 | ₩32,510 | ₩32,644 | ₩31,362 | ₩31,629 | -2.71% | 16.6만 |
| 2026.10.02 | ₩32,457 | ₩33,296 | ₩32,163 | ₩32,884 | +1.32% | 19.4만 |
| 2026.10.01 | ₩32,056 | ₩32,270 | ₩30,787 | ₩31,990 | -0.21% | 13만 |
| 2026.09.30 | ₩32,697 | ₩33,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,136 |
| -1.72% |
| 16만 |
| 2026.09.29 | ₩33,205 | ₩33,526 | ₩31,789 | ₩32,217 | -2.98% | 21.2만 |
|---|
| 2026.09.28 | ₩32,457 | ₩33,205 | ₩31,469 | ₩32,911 | +1.40% | 19.4만 |
|---|
| 2026.09.25 | ₩30,934 | ₩33,379 | ₩30,039 | ₩32,858 | +6.22% | 37만 |
|---|
| 2026.09.24 | ₩29,305 | ₩31,535 | ₩28,984 | ₩30,881 | +5.38% | 26.2만 |
|---|
| 2026.09.23 | ₩31,121 | ₩31,449 | ₩29,412 | ₩30,106 | -3.26% | 23.7만 |
|---|
| 2026.09.22 | ₩31,402 | ₩32,723 | ₩30,080 | ₩30,774 | -2.00% | 38.9만 |
|---|
| 2026.09.21 | ₩27,448 | ₩31,629 | ₩27,422 | ₩31,429 | +14.50% | 46.4만 |
|---|
| 2026.09.18 | ₩26,393 | ₩27,355 | ₩24,594 | ₩26,887 | +1.87% | 65.5만 |
|---|
| 2026.09.17 | ₩26,166 | ₩26,647 | ₩25,712 | ₩26,072 | -0.36% | 24.7만 |
|---|
| 2026.09.16 | ₩24,323 | ₩25,819 | ₩24,149 | ₩25,391 | +4.39% | 49.1만 |
|---|
| 2026.09.15 | ₩22,252 | ₩25,378 | ₩21,906 | ₩24,403 | +9.66% | 76.9만 |
|---|
| 2026.09.14 | ₩25,672 | ₩25,672 | ₩21,466 | ₩21,758 | -15.24% | 148.2만 |
|---|
| 2026.09.11 | ₩27,662 | ₩27,987 | ₩26,714 | ₩26,780 | -3.19% | 13.1만 |
|---|
| 2026.09.10 | ₩27,649 | ₩28,998 | ₩27,448 | ₩27,488 | -0.58% | 17.2만 |
|---|
| 2026.09.09 | ₩29,665 | ₩30,480 | ₩28,584 | ₩28,904 | -2.57% | 26만 |
|---|
| 2026.09.08 | ₩29,612 | ₩31,108 | ₩29,545 | ₩30,173 | +1.89% | 26만 |
|---|
| 2026.09.04 | ₩27,849 | ₩28,584 | ₩27,019 | ₩28,543 | +2.49% | 14.9만 |
|---|
| 2026.09.03 | ₩27,435 | ₩28,530 | ₩26,981 | ₩27,542 | +0.39% | 25만 |
|---|
| 2026.09.02 | ₩24,844 | ₩28,423 | ₩24,844 | ₩27,435 | +10.43% | 66.8만 |
|---|
| 2026.09.01 | ₩25,712 | ₩26,246 | ₩25,036 | ₩25,244 | -1.82% | 16.1만 |
|---|
| 2026.08.31 | ₩25,819 | ₩27,328 | ₩25,701 | ₩26,553 | +2.85% | 12.2만 |
|---|
| 2026.08.28 | ₩28,610 | ₩28,978 | ₩26,580 | ₩26,767 | -6.44% | 20.2만 |
|---|
| 2026.08.27 | ₩28,116 | ₩29,318 | ₩27,849 | ₩28,664 | +1.95% | 19만 |
|---|
| 2026.08.26 | ₩27,221 | ₩28,036 | ₩26,580 | ₩27,194 | -0.10% | 17.7만 |
|---|
| 2026.08.25 | ₩27,942 | ₩28,982 | ₩26,874 | ₩27,275 | -2.39% | 19만 |
|---|
| 2026.08.24 | ₩27,715 | ₩27,715 | ₩25,713 | ₩26,887 | -2.99% | 24.7만 |
|---|
| 2026.08.21 | ₩28,503 | ₩30,039 | ₩27,181 | ₩28,236 | -0.94% | 72만 |
|---|
| 2026.08.20 | ₩28,250 | ₩28,809 | ₩27,181 | ₩27,969 | -0.99% | 15.4만 |
|---|
| 2026.08.19 | ₩28,717 | ₩29,230 | ₩27,715 | ₩28,757 | +0.14% | 32.9만 |
|---|
| 2026.08.18 | ₩30,480 | ₩31,869 | ₩29,118 | ₩29,358 | -3.68% | 33.7만 |
|---|
| 2026.08.17 | ₩32,217 | ₩32,898 | ₩31,121 | ₩32,524 | +0.95% | 22.7만 |
|---|
| 2026.08.14 | ₩31,348 | ₩33,258 | ₩31,124 | ₩32,537 | +3.79% | 18.2만 |
|---|
| 2026.08.13 | ₩31,949 | ₩32,551 | ₩30,747 | ₩31,722 | -0.71% | 22.6만 |
|---|
| 2026.08.12 | ₩32,604 | ₩32,724 | ₩30,921 | ₩31,682 | -2.83% | 28.1만 |
|---|
| 2026.08.11 | ₩30,834 | ₩32,724 | ₩30,160 | ₩32,577 | +5.65% | 21만 |
|---|
| 2026.08.10 | ₩30,721 | ₩31,278 | ₩29,438 | ₩30,200 | -1.70% | 20.7만 |
|---|
| 2026.08.07 | ₩29,358 | ₩30,974 | ₩28,730 | ₩30,587 | +4.19% | 25.8만 |
|---|
| 2026.08.06 | ₩27,635 | ₩29,746 | ₩27,007 | ₩28,677 | +3.77% | 19.9만 |
|---|
| 2026.08.05 | ₩28,971 | ₩29,158 | ₩26,727 | ₩28,009 | -3.32% | 34.2만 |
|---|
| 2026.08.04 | ₩26,233 | ₩29,385 | ₩25,244 | ₩29,358 | +11.91% | 64.1만 |
|---|
| 2026.08.03 | ₩23,321 | ₩24,830 | ₩22,887 | ₩24,643 | +5.67% | 26.2만 |
|---|
| 2026.07.31 | ₩24,016 | ₩24,563 | ₩22,466 | ₩22,880 | -4.73% | 18.7만 |
|---|
| 2026.07.30 | ₩21,571 | ₩23,775 | ₩21,424 | ₩23,655 | +9.66% | 30.7만 |
|---|
| 2026.07.29 | ₩23,268 | ₩24,042 | ₩20,596 | ₩20,690 | -11.08% | 38.4만 |
|---|
| 2026.07.28 | ₩23,495 | ₩24,122 | ₩22,254 | ₩23,441 | -0.23% | 32.5만 |
|---|
| 2026.07.27 | ₩22,934 | ₩25,365 | ₩22,934 | ₩24,283 | +5.88% | 31.9만 |
|---|
| 2026.07.24 | ₩24,683 | ₩25,084 | ₩22,212 | ₩22,239 | -9.90% | 28.5만 |
|---|
| 2026.07.23 | ₩23,094 | ₩25,872 | ₩22,960 | ₩24,510 | +6.13% | 32.6만 |
|---|
| 2026.07.22 | ₩23,308 | ₩25,574 | ₩22,960 | ₩24,149 | +3.61% | 43.3만 |
|---|
| 2026.07.21 | ₩23,668 | ₩24,154 | ₩22,186 | ₩22,974 | -2.93% | 31.4만 |
|---|
| 2026.07.20 | ₩23,174 | ₩23,862 | ₩22,506 | ₩22,987 | -0.81% | 26.8만 |
|---|
| 2026.07.17 | ₩21,758 | ₩24,235 | ₩21,451 | ₩23,268 | +6.94% | 35.2만 |
|---|
| 2026.07.16 | ₩23,642 | ₩24,216 | ₩21,691 | ₩22,079 | -6.61% | 48.7만 |
|---|
| 2026.07.15 | ₩25,405 | ₩26,086 | ₩23,668 | ₩24,376 | -4.05% | 44.9만 |
|---|
| 2026.07.14 | ₩24,349 | ₩25,284 | ₩23,962 | ₩25,017 | +2.74% | 28.6만 |
|---|
| 2026.07.13 | ₩24,844 | ₩25,104 | ₩23,244 | ₩24,069 | -3.12% | 54.5만 |
|---|
| 2026.07.10 | ₩27,649 | ₩28,049 | ₩24,849 | ₩25,485 | -7.83% | 55.7만 |
|---|
| 2026.07.09 | ₩26,780 | ₩28,490 | ₩26,086 | ₩27,341 | +2.09% | 48.4만 |
|---|
| 2026.07.08 | ₩25,685 | ₩28,690 | ₩25,632 | ₩26,780 | +4.26% | 61.3만 |
|---|
| 2026.07.07 | ₩29,024 | ₩29,024 | ₩25,311 | ₩26,500 | -8.70% | 109.4만 |
|---|
| 2026.07.06 | ₩32,671 | ₩33,152 | ₩29,078 | ₩29,559 | -9.53% | 71.7만 |
|---|
| 2026.07.02 | ₩38,334 | ₩38,394 | ₩30,988 | ₩31,409 | -18.07% | 112.7만 |
|---|
| 2026.07.01 | ₩39,082 | ₩41,379 | ₩37,786 | ₩38,534 | -1.40% | 78.7만 |
|---|
| 2026.06.30 | ₩35,770 | ₩40,511 | ₩34,611 | ₩39,696 | +10.98% | 123.3만 |
|---|
| 2026.06.29 | ₩33,125 | ₩38,182 | ₩32,056 | ₩36,477 | +10.12% | 100.7만 |
|---|
| 2026.06.26 | ₩35,396 | ₩37,586 | ₩32,203 | ₩32,404 | -8.45% | 69.9만 |
|---|
| 2026.06.25 | ₩35,716 | ₩38,935 | ₩33,445 | ₩36,491 | +2.17% | 90.7만 |
|---|
| 2026.06.24 | ₩37,680 | ₩39,122 | ₩32,738 | ₩38,254 | +1.52% | 171만 |
|---|
| 2026.06.23 | ₩28,116 | ₩39,923 | ₩28,116 | ₩38,788 | +37.96% | 327만 |
|---|
| 2026.06.22 | ₩31,549 | ₩32,577 | ₩27,101 | ₩28,610 | -9.31% | 146.7만 |
|---|
| 2026.06.18 | ₩31,128 | ₩34,327 | ₩28,063 | ₩32,564 | +4.61% | 567.3만 |
|---|
| 2026.06.17 | ₩26,567 | ₩32,177 | ₩26,046 | ₩30,186 | +13.62% | 277.8만 |
|---|
| 2026.06.16 | ₩23,214 | ₩27,422 | ₩22,707 | ₩26,633 | +14.73% | 230.5만 |
|---|
| 2026.06.15 | ₩19,194 | ₩24,884 | ₩19,194 | ₩23,935 | +24.70% | 304.9만 |
|---|
| 2026.06.12 | ₩18,018 | ₩18,793 | ₩17,587 | ₩18,165 | +0.82% | 39.4만 |
|---|
| 2026.06.11 | ₩17,431 | ₩18,486 | ₩17,057 | ₩18,285 | +4.90% | 49.5만 |
|---|
| 2026.06.10 | ₩16,242 | ₩18,577 | ₩16,242 | ₩17,484 | +7.65% | 58만 |
|---|
| 2026.06.09 | ₩17,631 | ₩18,913 | ₩16,122 | ₩16,683 | -5.38% | 85만 |
|---|
| 2026.06.08 | ₩16,910 | ₩17,698 | ₩16,429 | ₩17,123 | +1.26% | 49.4만 |
|---|
| 2026.06.05 | ₩18,566 | ₩18,717 | ₩15,761 | ₩16,215 | -12.66% | 80.3만 |
|---|
| 2026.06.04 | ₩19,114 | ₩19,808 | ₩18,713 | ₩18,993 | -0.63% | 53.4만 |
|---|
| 2026.06.03 | ₩21,117 | ₩21,317 | ₩19,434 | ₩19,554 | -7.40% | 74.1만 |
|---|
| 2026.06.02 | ₩23,027 | ₩23,428 | ₩21,211 | ₩21,732 | -5.63% | 63.5만 |
|---|
| 2026.06.01 | ₩21,678 | ₩23,147 | ₩21,211 | ₩22,653 | +4.50% | 50.3만 |
|---|
| 2026.05.29 | ₩22,453 | ₩22,733 | ₩21,264 | ₩22,052 | -1.78% | 47.5만 |
|---|
| 2026.05.28 | ₩21,371 | ₩23,774 | ₩21,204 | ₩22,586 | +5.69% | 105.1만 |
|---|
| 2026.05.27 | ₩21,999 | ₩21,999 | ₩20,543 | ₩21,504 | -2.25% | 65.8만 |
|---|
| 2026.05.26 | ₩24,096 | ₩24,096 | ₩21,237 | ₩22,159 | -8.04% | 108.5만 |
|---|
| 2026.05.22 | ₩22,386 | ₩25,378 | ₩22,025 | ₩23,361 | +4.36% | 218.7만 |
|---|
| 2026.05.21 | ₩18,639 | ₩23,241 | ₩18,446 | ₩21,972 | +17.88% | 210.5만 |
|---|
| 2026.05.20 | ₩16,255 | ₩17,644 | ₩16,242 | ₩17,484 | +7.56% | 33.5만 |
|---|
| 2026.05.19 | ₩16,696 | ₩16,763 | ₩15,913 | ₩16,255 | -2.64% | 37.8만 |
|---|
| 2026.05.18 | ₩17,738 | ₩17,791 | ₩16,589 | ₩17,017 | -4.07% | 37.3만 |
|---|
| 2026.05.15 | ₩18,072 | ₩18,072 | ₩17,244 | ₩17,818 | -1.40% | 33.7만 |
|---|
| 2026.05.14 | ₩18,352 | ₩19,047 | ₩17,237 | ₩18,526 | +0.95% | 46.5만 |
|---|
| 2026.05.13 | ₩18,833 | ₩19,020 | ₩18,032 | ₩18,472 | -1.91% | 40.6만 |
|---|
| 2026.05.12 | ₩20,115 | ₩20,837 | ₩18,566 | ₩19,234 | -4.38% | 50.6만 |
|---|
| 2026.05.11 | ₩19,581 | ₩20,703 | ₩18,967 | ₩20,035 | +2.32% | 48.7만 |
|---|
| 2026.05.08 | ₩20,610 | ₩20,676 | ₩19,381 | ₩19,982 | -3.05% | 62.7만 |
|---|
| 2026.05.07 | ₩20,610 | ₩21,691 | ₩20,102 | ₩20,610 | 0.00% | 62.8만 |
|---|
| 2026.05.06 | ₩20,022 | ₩21,037 | ₩19,701 | ₩20,943 | +4.60% | 54.5만 |
|---|
| 2026.05.05 | ₩19,528 | ₩19,862 | ₩18,637 | ₩19,568 | +0.21% | 24.8만 |
|---|
| 2026.05.04 | ₩19,501 | ₩20,289 | ₩19,194 | ₩19,261 | -1.23% | 24.5만 |
|---|
| 2026.05.01 | ₩19,461 | ₩19,554 | ₩18,659 | ₩19,394 | -0.34% | 24.1만 |
|---|
| 2026.04.30 | ₩17,578 | ₩19,247 | ₩17,524 | ₩19,180 | +9.12% | 26.6만 |
|---|
| 2026.04.29 | ₩18,713 | ₩18,840 | ₩17,412 | ₩17,658 | -5.64% | 28.1만 |
|---|
| 2026.04.28 | ₩19,207 | ₩19,315 | ₩18,546 | ₩18,820 | -2.02% | 18.7만 |
|---|
| 2026.04.27 | ₩19,220 | ₩20,035 | ₩19,033 | ₩19,474 | +1.32% | 22.3만 |
|---|
| 2026.04.24 | ₩19,434 | ₩19,848 | ₩18,301 | ₩19,407 | -0.14% | 31.4만 |
|---|
| 2026.04.23 | ₩20,569 | ₩20,703 | ₩18,887 | ₩19,301 | -6.17% | 33.2만 |
|---|
| 2026.04.22 | ₩20,676 | ₩21,625 | ₩20,396 | ₩21,050 | +1.81% | 35.5만 |
|---|
| 2026.04.21 | ₩21,625 | ₩22,573 | ₩19,768 | ₩19,835 | -8.28% | 62만 |
|---|
| 2026.04.20 | ₩20,610 | ₩21,885 | ₩20,569 | ₩21,571 | +4.67% | 48.5만 |
|---|
| 2026.04.17 | ₩21,711 | ₩22,353 | ₩21,184 | ₩21,411 | -1.38% | 74만 |
|---|
| 2026.04.16 | ₩23,521 | ₩23,635 | ₩20,810 | ₩21,064 | -10.45% | 110.1만 |
|---|
| 2026.04.15 | ₩20,369 | ₩22,172 | ₩20,049 | ₩21,678 | +6.43% | 119.9만 |
|---|
| 2026.04.14 | ₩18,232 | ₩19,594 | ₩18,232 | ₩18,659 | +2.34% | 38.1만 |
|---|
| 2026.04.13 | ₩16,429 | ₩17,831 | ₩15,908 | ₩17,684 | +7.64% | 20.2만 |
|---|
| 2026.04.10 | ₩16,683 | ₩17,163 | ₩16,562 | ₩16,736 | +0.32% | 9.9만 |
|---|
| 2026.04.09 | ₩17,003 | ₩17,350 | ₩16,509 | ₩16,616 | -2.28% | 16만 |
|---|
| 2026.04.08 | ₩18,379 | ₩18,659 | ₩16,843 | ₩17,177 | -6.54% | 19만 |
|---|
| 2026.04.07 | ₩17,364 | ₩17,551 | ₩16,309 | ₩16,763 | -3.46% | 14.7만 |
|---|
| 2026.04.06 | ₩18,379 | ₩19,033 | ₩17,591 | ₩17,791 | -3.20% | 15.4만 |
|---|
| 2026.04.02 | ₩17,017 | ₩18,686 | ₩16,442 | ₩18,659 | +9.65% | 18.8만 |
|---|
| 2026.04.01 | ₩18,299 | ₩19,074 | ₩17,698 | ₩18,152 | -0.80% | 21.1만 |
|---|
| 2026.03.31 | ₩16,042 | ₩17,791 | ₩16,042 | ₩17,698 | +10.32% | 25.5만 |
|---|
| 2026.03.30 | ₩15,908 | ₩16,269 | ₩15,387 | ₩15,895 | -0.08% | 17.3만 |
|---|
| 2026.03.27 | ₩16,803 | ₩16,803 | ₩15,481 | ₩15,734 | -6.36% | 20.6만 |
|---|
| 2026.03.26 | ₩17,618 | ₩18,139 | ₩17,017 | ₩17,057 | -3.18% | 14만 |
|---|
| 2026.03.25 | ₩18,619 | ₩19,195 | ₩17,831 | ₩18,192 | -2.30% | 12.4만 |
|---|
| 2026.03.24 | ₩18,980 | ₩19,207 | ₩18,085 | ₩18,125 | -4.50% | 14.7만 |
|---|
| 2026.03.23 | ₩18,098 | ₩19,367 | ₩17,631 | ₩19,207 | +6.13% | 22.1만 |
|---|
| 2026.03.20 | ₩18,299 | ₩18,900 | ₩17,578 | ₩18,165 | -0.73% | 20.4만 |
|---|
| 2026.03.19 | ₩17,952 | ₩18,700 | ₩17,244 | ₩18,526 | +3.20% | 21.7만 |
|---|
| 2026.03.18 | ₩18,700 | ₩19,231 | ₩18,165 | ₩18,205 | -2.64% | 14.7만 |
|---|
| 2026.03.17 | ₩18,659 | ₩19,501 | ₩18,533 | ₩18,913 | +1.36% | 15.5만 |
|---|
| 2026.03.16 | ₩18,659 | ₩19,140 | ₩18,205 | ₩18,693 | +0.18% | 13만 |
|---|
| 2026.03.13 | ₩18,967 | ₩19,701 | ₩18,179 | ₩18,205 | -4.01% | 17.2만 |
|---|
| 2026.03.12 | ₩19,381 | ₩19,854 | ₩18,753 | ₩18,766 | -3.17% | 13.2만 |
|---|
| 2026.03.11 | ₩20,382 | ₩20,756 | ₩19,261 | ₩19,701 | -3.34% | 26만 |
|---|
| 2026.03.10 | ₩20,997 | ₩21,156 | ₩20,035 | ₩20,155 | -4.01% | 24.7만 |
|---|
| 2026.03.09 | ₩20,129 | ₩20,797 | ₩19,608 | ₩20,676 | +2.72% | 28.6만 |
|---|
| 2026.03.06 | ₩20,970 | ₩21,812 | ₩20,516 | ₩20,583 | -1.85% | 18.3만 |
|---|
| 2026.03.05 | ₩21,691 | ₩22,346 | ₩20,957 | ₩21,264 | -1.97% | 18.6만 |
|---|
| 2026.03.04 | ₩21,638 | ₩22,373 | ₩21,384 | ₩22,252 | +2.84% | 14.2만 |
|---|
| 2026.03.03 | ₩21,344 | ₩21,785 | ₩20,449 | ₩21,277 | -0.31% | 15만 |
|---|
| 2026.03.02 | ₩20,997 | ₩22,613 | ₩20,615 | ₩22,520 | +7.25% | 18.4만 |
|---|
| 2026.02.27 | ₩22,106 | ₩22,207 | ₩21,384 | ₩21,985 | -0.54% | 24.7만 |
|---|
| 2026.02.26 | ₩23,067 | ₩23,788 | ₩22,493 | ₩23,321 | +1.10% | 32.8만 |
|---|
| 2026.02.25 | ₩22,833 | ₩23,428 | ₩22,319 | ₩22,493 | -1.49% | 25.3만 |
|---|
| 2026.02.24 | ₩20,382 | ₩22,032 | ₩20,382 | ₩21,892 | +7.40% | 23.2만 |
|---|
| 2026.02.23 | ₩20,770 | ₩20,934 | ₩20,062 | ₩20,443 | -1.58% | 17.8만 |
|---|
| 2026.02.20 | ₩22,212 | ₩22,707 | ₩21,037 | ₩21,171 | -4.69% | 37.9만 |
|---|
| 2026.02.19 | ₩21,371 | ₩22,533 | ₩21,130 | ₩22,453 | +5.06% | 15.3만 |
|---|
| 2026.02.18 | ₩21,972 | ₩22,760 | ₩21,171 | ₩21,718 | -1.16% | 14.9만 |
|---|
| 2026.02.17 | ₩22,573 | ₩22,573 | ₩21,454 | ₩22,079 | -2.19% | 15.8만 |
|---|
| 2026.02.13 | ₩22,914 | ₩23,308 | ₩21,905 | ₩22,707 | -0.90% | 13.4만 |
|---|
| 2026.02.12 | ₩23,134 | ₩23,147 | ₩21,224 | ₩22,413 | -3.12% | 25.4만 |
|---|
| 2026.02.11 | ₩23,735 | ₩23,891 | ₩22,159 | ₩23,134 | -2.53% | 23.5만 |
|---|
| 2026.02.10 | ₩24,456 | ₩24,842 | ₩23,374 | ₩23,455 | -4.10% | 22.4만 |
|---|
| 2026.02.09 | ₩25,204 | ₩25,498 | ₩24,189 | ₩24,710 | -1.96% | 29.3만 |
|---|
| 2026.02.06 | ₩22,560 | ₩25,658 | ₩22,453 | ₩24,830 | +10.07% | 46.2만 |
|---|
| 2026.02.05 | ₩23,348 | ₩24,229 | ₩21,371 | ₩21,531 | -7.78% | 36.6만 |
|---|
| 2026.02.04 | ₩26,393 | ₩26,400 | ₩23,508 | ₩24,470 | -7.29% | 34.3만 |
|---|
| 2026.02.03 | ₩27,034 | ₩27,483 | ₩24,762 | ₩26,433 | -2.22% | 33.6만 |
|---|
| 2026.02.02 | ₩26,740 | ₩27,942 | ₩26,059 | ₩26,941 | +0.75% | 28.9만 |
|---|
| 2026.01.30 | ₩28,904 | ₩29,438 | ₩26,714 | ₩27,141 | -6.10% | 32.4만 |
|---|
| 2026.01.29 | ₩30,627 | ₩30,627 | ₩28,730 | ₩29,746 | -2.88% | 28.1만 |
|---|
| 2026.01.28 | ₩32,003 | ₩32,056 | ₩30,271 | ₩30,841 | -3.63% | 26.6만 |
|---|
| 2026.01.27 | ₩30,640 | ₩31,990 | ₩30,267 | ₩31,135 | +1.61% | 24.6만 |
|---|
| 2026.01.26 | ₩32,778 | ₩33,157 | ₩30,600 | ₩31,081 | -5.18% | 21.6만 |
|---|
| 2026.01.23 | ₩33,806 | ₩33,806 | ₩31,939 | ₩32,323 | -4.39% | 17.8만 |
|---|
| 2026.01.22 | ₩33,859 | ₩34,861 | ₩33,392 | ₩33,859 | 0.00% | 26.3만 |
|---|
| 2026.01.21 | ₩33,766 | ₩35,222 | ₩31,014 | ₩33,339 | -1.27% | 24.8만 |
|---|
| 2026.01.20 | ₩32,804 | ₩35,396 | ₩32,056 | ₩33,592 | +2.40% | 31.3만 |
|---|
| 2026.01.16 | ₩35,903 | ₩37,092 | ₩35,188 | ₩35,529 | -1.04% | 20.1만 |
|---|
| 2026.01.15 | ₩35,542 | ₩37,599 | ₩34,888 | ₩36,023 | +1.35% | 28.3만 |
|---|
| 2026.01.14 | ₩34,808 | ₩35,863 | ₩33,753 | ₩35,542 | +2.11% | 31.5만 |
|---|
| 2026.01.13 | ₩35,663 | ₩36,277 | ₩32,951 | ₩34,968 | -1.95% | 44.1만 |
|---|
| 2026.01.12 | ₩34,928 | ₩36,063 | ₩33,701 | ₩35,529 | +1.72% | 29만 |
|---|
| 2026.01.09 | ₩37,132 | ₩37,623 | ₩35,476 | ₩35,890 | -3.35% | 34.7만 |
|---|
| 2026.01.08 | ₩36,063 | ₩36,958 | ₩35,462 | ₩36,437 | +1.04% | 18.1만 |
|---|
| 2026.01.07 | ₩36,598 | ₩37,038 | ₩35,641 | ₩36,063 | -1.46% | 16.8만 |
|---|
| 2026.01.06 | ₩37,786 | ₩38,254 | ₩35,396 | ₩36,905 | -2.33% | 34.6만 |
|---|
| 2026.01.05 | ₩33,592 | ₩39,005 | ₩33,592 | ₩37,239 | +10.85% | 64.1만 |
|---|
| 2026.01.02 | ₩30,427 | ₩33,034 | ₩28,851 | ₩32,778 | +7.73% | 39.2만 |
|---|
| 2025.12.31 | ₩29,185 | ₩29,719 | ₩28,622 | ₩29,225 | +0.14% | 32.8만 |
|---|
| 2025.12.30 | ₩29,011 | ₩29,997 | ₩28,971 | ₩29,305 | +1.01% | 32만 |
|---|
| 2025.12.29 | ₩29,585 | ₩31,055 | ₩28,884 | ₩29,011 | -1.94% | 40.8만 |
|---|
| 2025.12.26 | ₩33,312 | ₩33,312 | ₩30,347 | ₩30,467 | -8.54% | 42.5만 |
|---|
| 2025.12.24 | ₩33,485 | ₩33,897 | ₩32,417 | ₩33,779 | +0.88% | 20.5만 |
|---|
| 2025.12.23 | ₩34,581 | ₩34,808 | ₩32,991 | ₩33,819 | -2.20% | 28.8만 |
|---|
| 2025.12.22 | ₩34,728 | ₩37,519 | ₩34,461 | ₩35,382 | +1.88% | 38.9만 |
|---|
| 2025.12.19 | ₩32,043 | ₩35,028 | ₩32,043 | ₩34,046 | +6.25% | 53.7만 |
|---|
| 2025.12.18 | ₩30,934 | ₩33,392 | ₩30,913 | ₩31,963 | +3.32% | 32.6만 |
|---|
| 2025.12.17 | ₩33,419 | ₩34,366 | ₩29,893 | ₩29,999 | -10.23% | 42.1만 |
|---|
| 2025.12.16 | ₩32,070 | ₩33,639 | ₩31,589 | ₩33,031 | +3.00% | 35.3만 |
|---|
| 2025.12.15 | ₩37,613 | ₩37,833 | ₩32,257 | ₩32,524 | -13.53% | 61.3만 |
|---|
| 2025.12.12 | ₩38,708 | ₩40,674 | ₩36,932 | ₩37,867 | -2.17% | 36.2만 |
|---|
| 2025.12.11 | ₩37,239 | ₩40,044 | ₩36,731 | ₩39,670 | +6.53% | 21.2만 |
|---|
| 2025.12.10 | ₩39,843 | ₩39,910 | ₩37,800 | ₩38,695 | -2.88% | 22.5만 |
|---|
| 2025.12.09 | ₩37,493 | ₩40,070 | ₩36,117 | ₩39,576 | +5.56% | 36만 |
|---|
| 2025.12.08 | ₩40,571 | ₩40,571 | ₩37,559 | ₩39,576 | -2.45% | 39.6만 |
|---|
| 2025.12.05 | ₩41,780 | ₩42,408 | ₩39,429 | ₩40,645 | -2.72% | 34.2만 |
|---|
| 2025.12.04 | ₩39,830 | ₩42,328 | ₩38,601 | ₩42,074 | +5.63% | 65.6만 |
|---|
| 2025.12.03 | ₩37,346 | ₩40,171 | ₩35,649 | ₩39,456 | +5.65% | 24.6만 |
|---|
| 2025.12.02 | ₩35,529 | ₩37,903 | ₩35,262 | ₩36,838 | +3.68% | 21.7만 |
|---|
| 2025.12.01 | ₩36,531 | ₩37,172 | ₩35,115 | ₩35,289 | -3.40% | 26.9만 |
|---|
| 2025.11.28 | ₩37,412 | ₩38,574 | ₩36,130 | ₩38,080 | +1.79% | 20.9만 |
|---|
| 2025.11.26 | ₩35,983 | ₩37,265 | ₩35,262 | ₩36,825 | +2.34% | 33.1만 |
|---|
| 2025.11.25 | ₩35,342 | ₩35,342 | ₩32,898 | ₩34,380 | -2.72% | 25.1만 |
|---|
| 2025.11.24 | ₩32,738 | ₩35,369 | ₩32,070 | ₩35,115 | +7.26% | 34.9만 |
|---|
| 2025.11.21 | ₩32,791 | ₩33,071 | ₩28,833 | ₩32,551 | -0.73% | 55.9만 |
|---|
| 2025.11.20 | ₩37,639 | ₩39,937 | ₩32,210 | ₩32,417 | -13.88% | 47.6만 |
|---|
| 2025.11.19 | ₩36,451 | ₩37,760 | ₩35,663 | ₩36,277 | -0.48% | 46.8만 |
|---|
| 2025.11.18 | ₩34,100 | ₩35,930 | ₩32,860 | ₩35,342 | +3.64% | 50.1만 |
|---|
| 2025.11.17 | ₩37,179 | ₩38,187 | ₩34,207 | ₩34,674 | -6.74% | 43.4만 |
|---|
| 2025.11.14 | ₩34,140 | ₩39,242 | ₩33,966 | ₩36,704 | +7.51% | 91.7만 |
|---|
| 2025.11.13 | ₩39,069 | ₩39,656 | ₩36,464 | ₩36,771 | -5.88% | 62.3만 |
|---|
| 2025.11.12 | ₩42,074 | ₩43,703 | ₩39,883 | ₩40,498 | -3.75% | 36.3만 |
|---|
| 2025.11.11 | ₩41,273 | ₩43,169 | ₩40,899 | ₩41,954 | +1.65% | 34.6만 |
|---|
| 2025.11.10 | ₩48,298 | ₩48,750 | ₩42,541 | ₩42,996 | -10.98% | 66.8만 |
|---|
| 2025.11.07 | ₩40,698 | ₩46,094 | ₩39,883 | ₩45,199 | +11.06% | 60.7만 |
|---|
| 2025.11.06 | ₩46,682 | ₩46,749 | ₩41,932 | ₩42,702 | -8.53% | 50.9만 |
|---|
| 2025.11.05 | ₩48,806 | ₩49,247 | ₩44,879 | ₩45,747 | -6.27% | 74.9만 |
|---|
| 2025.11.04 | ₩51,450 | ₩53,828 | ₩48,084 | ₩48,098 | -6.52% | 54만 |
|---|
| 2025.11.03 | ₩57,915 | ₩57,915 | ₩51,424 | ₩54,402 | -6.07% | 70만 |
|---|
| 2025.10.31 | ₩57,888 | ₩61,708 | ₩56,680 | ₩58,276 | +0.67% | 48.4만 |
|---|
| 2025.10.30 | ₩57,581 | ₩59,505 | ₩55,431 | ₩56,619 | -1.67% | 45만 |
|---|
| 2025.10.29 | ₩57,434 | ₩62,309 | ₩55,831 | ₩60,600 | +5.51% | 65.4만 |
|---|
| 2025.10.28 | ₩62,790 | ₩64,113 | ₩56,099 | ₩57,421 | -8.55% | 73.6만 |
|---|
| 2025.10.27 | ₩60,680 | ₩65,889 | ₩58,119 | ₩62,830 | +3.54% | 106.8만 |
|---|
| 2025.10.24 | ₩55,284 | ₩59,024 | ₩53,868 | ₩57,047 | +3.19% | 86.8만 |
|---|
| 2025.10.23 | ₩51,971 | ₩53,414 | ₩48,612 | ₩52,132 | +0.31% | 93.1만 |
|---|
| 2025.10.22 | ₩50,202 | ₩50,479 | ₩44,879 | ₩46,856 | -6.66% | 112.3만 |
|---|
| 2025.10.21 | ₩52,085 | ₩54,147 | ₩50,489 | ₩51,490 | -1.14% | 51.6만 |
|---|
| 2025.10.20 | ₩56,993 | ₩57,652 | ₩51,971 | ₩52,840 | -7.29% | 83.2만 |
|---|
| 2025.10.17 | ₩54,175 | ₩55,611 | ₩50,555 | ₩55,417 | +2.29% | 117.6만 |
|---|
| 2025.10.16 | ₩71,592 | ₩71,592 | ₩51,838 | ₩52,840 | -26.19% | 303.8만 |
|---|
| 2025.10.15 | ₩80,849 | ₩81,623 | ₩66,918 | ₩71,419 | -11.66% | 134.5만 |
|---|
| 2025.10.14 | ₩76,134 | ₩80,809 | ₩71,503 | ₩77,683 | +2.04% | 88.5만 |
|---|
| 2025.10.13 | ₩67,933 | ₩78,538 | ₩67,919 | ₩77,830 | +14.57% | 123.8만 |
|---|
| 2025.10.10 | ₩71,966 | ₩72,594 | ₩64,113 | ₩64,807 | -9.95% | 81.9만 |
|---|