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 | ₩25,676 | ₩25,856 | ₩21,755 | ₩23,017 | -10.35% | 74.1만 |
| 2026.10.08 | ₩29,590 | ₩30,057 | ₩23,792 | ₩24,620 | -16.79% | 82.9만 |
| 2026.10.07 | ₩29,830 | ₩30,306 | ₩29,389 | ₩30,124 | +0.99% | 17.1만 |
| 2026.10.06 | ₩32,034 | ₩33,130 | ₩31,169 | ₩31,300 | -2.29% | 15.7만 |
| 2026.10.05 | ₩32,515 | ₩32,649 | ₩31,366 | ₩31,634 | -2.71% | 16.6만 |
| 2026.10.02 | ₩32,462 | ₩33,301 | ₩32,168 | ₩32,889 | +1.32% | 19.4만 |
| 2026.10.01 | ₩32,061 | ₩32,275 | ₩30,792 | ₩31,994 | -0.21% | 13만 |
| 2026.09.30 | ₩32,702 | ₩33,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,141 |
| -1.72% |
| 16만 |
| 2026.09.29 | ₩33,210 | ₩33,531 | ₩31,794 | ₩32,221 | -2.98% | 21.2만 |
|---|
| 2026.09.28 | ₩32,462 | ₩33,210 | ₩31,473 | ₩32,916 | +1.40% | 19.4만 |
|---|
| 2026.09.25 | ₩30,939 | ₩33,384 | ₩30,044 | ₩32,863 | +6.22% | 37만 |
|---|
| 2026.09.24 | ₩29,309 | ₩31,540 | ₩28,989 | ₩30,886 | +5.38% | 26.2만 |
|---|
| 2026.09.23 | ₩31,126 | ₩31,453 | ₩29,416 | ₩30,111 | -3.26% | 23.7만 |
|---|
| 2026.09.22 | ₩31,407 | ₩32,728 | ₩30,084 | ₩30,779 | -2.00% | 38.9만 |
|---|
| 2026.09.21 | ₩27,452 | ₩31,634 | ₩27,426 | ₩31,433 | +14.50% | 46.4만 |
|---|
| 2026.09.18 | ₩26,397 | ₩27,359 | ₩24,598 | ₩26,891 | +1.87% | 65.5만 |
|---|
| 2026.09.17 | ₩26,170 | ₩26,651 | ₩25,716 | ₩26,076 | -0.36% | 24.7만 |
|---|
| 2026.09.16 | ₩24,326 | ₩25,823 | ₩24,153 | ₩25,395 | +4.39% | 49.1만 |
|---|
| 2026.09.15 | ₩22,256 | ₩25,382 | ₩21,910 | ₩24,407 | +9.66% | 76.9만 |
|---|
| 2026.09.14 | ₩25,676 | ₩25,676 | ₩21,469 | ₩21,761 | -15.24% | 148.2만 |
|---|
| 2026.09.11 | ₩27,666 | ₩27,991 | ₩26,718 | ₩26,784 | -3.19% | 13.1만 |
|---|
| 2026.09.10 | ₩27,653 | ₩29,002 | ₩27,452 | ₩27,492 | -0.58% | 17.2만 |
|---|
| 2026.09.09 | ₩29,670 | ₩30,485 | ₩28,588 | ₩28,908 | -2.57% | 26만 |
|---|
| 2026.09.08 | ₩29,616 | ₩31,113 | ₩29,550 | ₩30,178 | +1.89% | 26만 |
|---|
| 2026.09.04 | ₩27,853 | ₩28,588 | ₩27,024 | ₩28,548 | +2.49% | 14.9만 |
|---|
| 2026.09.03 | ₩27,439 | ₩28,534 | ₩26,985 | ₩27,546 | +0.39% | 25만 |
|---|
| 2026.09.02 | ₩24,847 | ₩28,428 | ₩24,847 | ₩27,439 | +10.43% | 66.8만 |
|---|
| 2026.09.01 | ₩25,716 | ₩26,250 | ₩25,040 | ₩25,248 | -1.82% | 16.1만 |
|---|
| 2026.08.31 | ₩25,823 | ₩27,332 | ₩25,705 | ₩26,557 | +2.85% | 12.2만 |
|---|
| 2026.08.28 | ₩28,615 | ₩28,982 | ₩26,584 | ₩26,771 | -6.44% | 20.2만 |
|---|
| 2026.08.27 | ₩28,120 | ₩29,323 | ₩27,853 | ₩28,668 | +1.95% | 19만 |
|---|
| 2026.08.26 | ₩27,225 | ₩28,040 | ₩26,584 | ₩27,199 | -0.10% | 17.7만 |
|---|
| 2026.08.25 | ₩27,947 | ₩28,986 | ₩26,878 | ₩27,279 | -2.39% | 19만 |
|---|
| 2026.08.24 | ₩27,720 | ₩27,720 | ₩25,717 | ₩26,891 | -2.99% | 24.7만 |
|---|
| 2026.08.21 | ₩28,508 | ₩30,044 | ₩27,185 | ₩28,241 | -0.94% | 72만 |
|---|
| 2026.08.20 | ₩28,254 | ₩28,814 | ₩27,185 | ₩27,973 | -0.99% | 15.4만 |
|---|
| 2026.08.19 | ₩28,721 | ₩29,234 | ₩27,720 | ₩28,761 | +0.14% | 32.9만 |
|---|
| 2026.08.18 | ₩30,485 | ₩31,874 | ₩29,122 | ₩29,363 | -3.68% | 33.7만 |
|---|
| 2026.08.17 | ₩32,221 | ₩32,903 | ₩31,126 | ₩32,529 | +0.95% | 22.7만 |
|---|
| 2026.08.14 | ₩31,353 | ₩33,263 | ₩31,129 | ₩32,542 | +3.79% | 18.2만 |
|---|
| 2026.08.13 | ₩31,954 | ₩32,555 | ₩30,752 | ₩31,727 | -0.71% | 22.6만 |
|---|
| 2026.08.12 | ₩32,609 | ₩32,729 | ₩30,926 | ₩31,687 | -2.83% | 28.1만 |
|---|
| 2026.08.11 | ₩30,839 | ₩32,729 | ₩30,164 | ₩32,582 | +5.65% | 21만 |
|---|
| 2026.08.10 | ₩30,725 | ₩31,282 | ₩29,443 | ₩30,204 | -1.70% | 20.7만 |
|---|
| 2026.08.07 | ₩29,363 | ₩30,979 | ₩28,735 | ₩30,592 | +4.19% | 25.8만 |
|---|
| 2026.08.06 | ₩27,639 | ₩29,750 | ₩27,011 | ₩28,681 | +3.77% | 19.9만 |
|---|
| 2026.08.05 | ₩28,975 | ₩29,162 | ₩26,731 | ₩28,013 | -3.32% | 34.2만 |
|---|
| 2026.08.04 | ₩26,237 | ₩29,389 | ₩25,248 | ₩29,363 | +11.91% | 64.1만 |
|---|
| 2026.08.03 | ₩23,324 | ₩24,834 | ₩22,890 | ₩24,647 | +5.67% | 26.2만 |
|---|
| 2026.07.31 | ₩24,019 | ₩24,567 | ₩22,470 | ₩22,884 | -4.73% | 18.7만 |
|---|
| 2026.07.30 | ₩21,574 | ₩23,779 | ₩21,428 | ₩23,658 | +9.66% | 30.7만 |
|---|
| 2026.07.29 | ₩23,271 | ₩24,046 | ₩20,599 | ₩20,693 | -11.08% | 38.4만 |
|---|
| 2026.07.28 | ₩23,498 | ₩24,126 | ₩22,257 | ₩23,445 | -0.23% | 32.5만 |
|---|
| 2026.07.27 | ₩22,937 | ₩25,368 | ₩22,937 | ₩24,286 | +5.88% | 31.9만 |
|---|
| 2026.07.24 | ₩24,687 | ₩25,088 | ₩22,216 | ₩22,242 | -9.90% | 28.5만 |
|---|
| 2026.07.23 | ₩23,097 | ₩25,876 | ₩22,964 | ₩24,513 | +6.13% | 32.6만 |
|---|
| 2026.07.22 | ₩23,311 | ₩25,578 | ₩22,964 | ₩24,153 | +3.61% | 43.3만 |
|---|
| 2026.07.21 | ₩23,672 | ₩24,158 | ₩22,189 | ₩22,977 | -2.93% | 31.4만 |
|---|
| 2026.07.20 | ₩23,178 | ₩23,865 | ₩22,510 | ₩22,990 | -0.81% | 26.8만 |
|---|
| 2026.07.17 | ₩21,761 | ₩24,238 | ₩21,454 | ₩23,271 | +6.94% | 35.2만 |
|---|
| 2026.07.16 | ₩23,645 | ₩24,220 | ₩21,695 | ₩22,082 | -6.61% | 48.7만 |
|---|
| 2026.07.15 | ₩25,408 | ₩26,090 | ₩23,672 | ₩24,380 | -4.05% | 44.9만 |
|---|
| 2026.07.14 | ₩24,353 | ₩25,288 | ₩23,966 | ₩25,021 | +2.74% | 28.6만 |
|---|
| 2026.07.13 | ₩24,847 | ₩25,108 | ₩23,247 | ₩24,073 | -3.12% | 54.5만 |
|---|
| 2026.07.10 | ₩27,653 | ₩28,053 | ₩24,853 | ₩25,489 | -7.83% | 55.7만 |
|---|
| 2026.07.09 | ₩26,784 | ₩28,494 | ₩26,090 | ₩27,345 | +2.09% | 48.4만 |
|---|
| 2026.07.08 | ₩25,689 | ₩28,695 | ₩25,636 | ₩26,784 | +4.26% | 61.3만 |
|---|
| 2026.07.07 | ₩29,029 | ₩29,029 | ₩25,315 | ₩26,504 | -8.70% | 109.4만 |
|---|
| 2026.07.06 | ₩32,676 | ₩33,157 | ₩29,082 | ₩29,563 | -9.53% | 71.7만 |
|---|
| 2026.07.02 | ₩38,340 | ₩38,400 | ₩30,992 | ₩31,413 | -18.07% | 112.7만 |
|---|
| 2026.07.01 | ₩39,088 | ₩41,386 | ₩37,792 | ₩38,540 | -1.40% | 78.7만 |
|---|
| 2026.06.30 | ₩35,775 | ₩40,517 | ₩34,617 | ₩39,702 | +10.98% | 123.3만 |
|---|
| 2026.06.29 | ₩33,130 | ₩38,187 | ₩32,061 | ₩36,483 | +10.12% | 100.7만 |
|---|
| 2026.06.26 | ₩35,401 | ₩37,592 | ₩32,208 | ₩32,408 | -8.45% | 69.9만 |
|---|
| 2026.06.25 | ₩35,721 | ₩38,941 | ₩33,450 | ₩36,496 | +2.17% | 90.7만 |
|---|
| 2026.06.24 | ₩37,685 | ₩39,128 | ₩32,742 | ₩38,260 | +1.52% | 171만 |
|---|
| 2026.06.23 | ₩28,120 | ₩39,929 | ₩28,120 | ₩38,794 | +37.96% | 327만 |
|---|
| 2026.06.22 | ₩31,553 | ₩32,582 | ₩27,105 | ₩28,615 | -9.31% | 146.7만 |
|---|
| 2026.06.18 | ₩31,133 | ₩34,332 | ₩28,067 | ₩32,569 | +4.61% | 567.3만 |
|---|
| 2026.06.17 | ₩26,571 | ₩32,181 | ₩26,050 | ₩30,191 | +13.62% | 277.8만 |
|---|
| 2026.06.16 | ₩23,218 | ₩27,426 | ₩22,710 | ₩26,637 | +14.73% | 230.5만 |
|---|
| 2026.06.15 | ₩19,197 | ₩24,887 | ₩19,197 | ₩23,939 | +24.70% | 304.9만 |
|---|
| 2026.06.12 | ₩18,021 | ₩18,796 | ₩17,590 | ₩18,168 | +0.82% | 39.4만 |
|---|
| 2026.06.11 | ₩17,433 | ₩18,489 | ₩17,059 | ₩18,288 | +4.90% | 49.5만 |
|---|
| 2026.06.10 | ₩16,244 | ₩18,579 | ₩16,244 | ₩17,487 | +7.65% | 58만 |
|---|
| 2026.06.09 | ₩17,634 | ₩18,916 | ₩16,124 | ₩16,685 | -5.38% | 85만 |
|---|
| 2026.06.08 | ₩16,912 | ₩17,700 | ₩16,431 | ₩17,126 | +1.26% | 49.4만 |
|---|
| 2026.06.05 | ₩18,569 | ₩18,720 | ₩15,763 | ₩16,218 | -12.66% | 80.3만 |
|---|
| 2026.06.04 | ₩19,116 | ₩19,811 | ₩18,716 | ₩18,996 | -0.63% | 53.4만 |
|---|
| 2026.06.03 | ₩21,120 | ₩21,321 | ₩19,437 | ₩19,557 | -7.40% | 74.1만 |
|---|
| 2026.06.02 | ₩23,031 | ₩23,431 | ₩21,214 | ₩21,735 | -5.63% | 63.5만 |
|---|
| 2026.06.01 | ₩21,681 | ₩23,151 | ₩21,214 | ₩22,657 | +4.50% | 50.3만 |
|---|
| 2026.05.29 | ₩22,456 | ₩22,737 | ₩21,267 | ₩22,055 | -1.78% | 47.5만 |
|---|
| 2026.05.28 | ₩21,374 | ₩23,777 | ₩21,207 | ₩22,590 | +5.69% | 105.1만 |
|---|
| 2026.05.27 | ₩22,002 | ₩22,002 | ₩20,546 | ₩21,508 | -2.25% | 65.8만 |
|---|
| 2026.05.26 | ₩24,099 | ₩24,099 | ₩21,240 | ₩22,162 | -8.04% | 108.5만 |
|---|
| 2026.05.22 | ₩22,389 | ₩25,382 | ₩22,029 | ₩23,365 | +4.36% | 218.7만 |
|---|
| 2026.05.21 | ₩18,642 | ₩23,244 | ₩18,449 | ₩21,975 | +17.88% | 210.5만 |
|---|
| 2026.05.20 | ₩16,258 | ₩17,647 | ₩16,244 | ₩17,487 | +7.56% | 33.5만 |
|---|
| 2026.05.19 | ₩16,699 | ₩16,765 | ₩15,916 | ₩16,258 | -2.64% | 37.8만 |
|---|
| 2026.05.18 | ₩17,740 | ₩17,794 | ₩16,592 | ₩17,019 | -4.07% | 37.3만 |
|---|
| 2026.05.15 | ₩18,074 | ₩18,074 | ₩17,246 | ₩17,821 | -1.40% | 33.7만 |
|---|
| 2026.05.14 | ₩18,355 | ₩19,050 | ₩17,240 | ₩18,529 | +0.95% | 46.5만 |
|---|
| 2026.05.13 | ₩18,836 | ₩19,023 | ₩18,034 | ₩18,475 | -1.91% | 40.6만 |
|---|
| 2026.05.12 | ₩20,118 | ₩20,840 | ₩18,569 | ₩19,237 | -4.38% | 50.6만 |
|---|
| 2026.05.11 | ₩19,584 | ₩20,706 | ₩18,969 | ₩20,038 | +2.32% | 48.7만 |
|---|
| 2026.05.08 | ₩20,613 | ₩20,679 | ₩19,384 | ₩19,985 | -3.05% | 62.7만 |
|---|
| 2026.05.07 | ₩20,613 | ₩21,695 | ₩20,105 | ₩20,613 | 0.00% | 62.8만 |
|---|
| 2026.05.06 | ₩20,025 | ₩21,040 | ₩19,704 | ₩20,947 | +4.60% | 54.5만 |
|---|
| 2026.05.05 | ₩19,531 | ₩19,865 | ₩18,640 | ₩19,571 | +0.21% | 24.8만 |
|---|
| 2026.05.04 | ₩19,504 | ₩20,292 | ₩19,197 | ₩19,263 | -1.23% | 24.5만 |
|---|
| 2026.05.01 | ₩19,464 | ₩19,557 | ₩18,662 | ₩19,397 | -0.34% | 24.1만 |
|---|
| 2026.04.30 | ₩17,580 | ₩19,250 | ₩17,527 | ₩19,183 | +9.12% | 26.6만 |
|---|
| 2026.04.29 | ₩18,716 | ₩18,843 | ₩17,415 | ₩17,660 | -5.64% | 28.1만 |
|---|
| 2026.04.28 | ₩19,210 | ₩19,318 | ₩18,549 | ₩18,823 | -2.02% | 18.7만 |
|---|
| 2026.04.27 | ₩19,223 | ₩20,038 | ₩19,036 | ₩19,477 | +1.32% | 22.3만 |
|---|
| 2026.04.24 | ₩19,437 | ₩19,851 | ₩18,304 | ₩19,410 | -0.14% | 31.4만 |
|---|
| 2026.04.23 | ₩20,573 | ₩20,706 | ₩18,889 | ₩19,303 | -6.17% | 33.2만 |
|---|
| 2026.04.22 | ₩20,679 | ₩21,628 | ₩20,399 | ₩21,053 | +1.81% | 35.5만 |
|---|
| 2026.04.21 | ₩21,628 | ₩22,576 | ₩19,771 | ₩19,838 | -8.28% | 62만 |
|---|
| 2026.04.20 | ₩20,613 | ₩21,888 | ₩20,573 | ₩21,574 | +4.67% | 48.5만 |
|---|
| 2026.04.17 | ₩21,715 | ₩22,356 | ₩21,187 | ₩21,414 | -1.38% | 74만 |
|---|
| 2026.04.16 | ₩23,525 | ₩23,638 | ₩20,813 | ₩21,067 | -10.45% | 110.1만 |
|---|
| 2026.04.15 | ₩20,372 | ₩22,176 | ₩20,052 | ₩21,681 | +6.43% | 119.9만 |
|---|
| 2026.04.14 | ₩18,235 | ₩19,597 | ₩18,235 | ₩18,662 | +2.34% | 38.1만 |
|---|
| 2026.04.13 | ₩16,431 | ₩17,834 | ₩15,910 | ₩17,687 | +7.64% | 20.2만 |
|---|
| 2026.04.10 | ₩16,685 | ₩17,166 | ₩16,565 | ₩16,739 | +0.32% | 9.9만 |
|---|
| 2026.04.09 | ₩17,006 | ₩17,353 | ₩16,511 | ₩16,618 | -2.28% | 16만 |
|---|
| 2026.04.08 | ₩18,382 | ₩18,662 | ₩16,845 | ₩17,179 | -6.54% | 19만 |
|---|
| 2026.04.07 | ₩17,366 | ₩17,553 | ₩16,311 | ₩16,765 | -3.46% | 14.7만 |
|---|
| 2026.04.06 | ₩18,382 | ₩19,036 | ₩17,594 | ₩17,794 | -3.20% | 15.4만 |
|---|
| 2026.04.02 | ₩17,019 | ₩18,689 | ₩16,445 | ₩18,662 | +9.65% | 18.8만 |
|---|
| 2026.04.01 | ₩18,302 | ₩19,076 | ₩17,700 | ₩18,155 | -0.80% | 21.1만 |
|---|
| 2026.03.31 | ₩16,044 | ₩17,794 | ₩16,044 | ₩17,700 | +10.32% | 25.5만 |
|---|
| 2026.03.30 | ₩15,910 | ₩16,271 | ₩15,389 | ₩15,897 | -0.08% | 17.3만 |
|---|
| 2026.03.27 | ₩16,805 | ₩16,805 | ₩15,483 | ₩15,737 | -6.36% | 20.6만 |
|---|
| 2026.03.26 | ₩17,620 | ₩18,141 | ₩17,019 | ₩17,059 | -3.18% | 14만 |
|---|
| 2026.03.25 | ₩18,622 | ₩19,198 | ₩17,834 | ₩18,195 | -2.30% | 12.4만 |
|---|
| 2026.03.24 | ₩18,983 | ₩19,210 | ₩18,088 | ₩18,128 | -4.50% | 14.7만 |
|---|
| 2026.03.23 | ₩18,101 | ₩19,370 | ₩17,634 | ₩19,210 | +6.13% | 22.1만 |
|---|
| 2026.03.20 | ₩18,302 | ₩18,903 | ₩17,580 | ₩18,168 | -0.73% | 20.4만 |
|---|
| 2026.03.19 | ₩17,954 | ₩18,702 | ₩17,246 | ₩18,529 | +3.20% | 21.7만 |
|---|
| 2026.03.18 | ₩18,702 | ₩19,234 | ₩18,168 | ₩18,208 | -2.64% | 14.7만 |
|---|
| 2026.03.17 | ₩18,662 | ₩19,504 | ₩18,535 | ₩18,916 | +1.36% | 15.5만 |
|---|
| 2026.03.16 | ₩18,662 | ₩19,143 | ₩18,208 | ₩18,696 | +0.18% | 13만 |
|---|
| 2026.03.13 | ₩18,969 | ₩19,704 | ₩18,181 | ₩18,208 | -4.01% | 17.2만 |
|---|
| 2026.03.12 | ₩19,384 | ₩19,857 | ₩18,756 | ₩18,769 | -3.17% | 13.2만 |
|---|
| 2026.03.11 | ₩20,386 | ₩20,760 | ₩19,263 | ₩19,704 | -3.34% | 26만 |
|---|
| 2026.03.10 | ₩21,000 | ₩21,159 | ₩20,038 | ₩20,158 | -4.01% | 24.7만 |
|---|
| 2026.03.09 | ₩20,132 | ₩20,800 | ₩19,611 | ₩20,679 | +2.72% | 28.6만 |
|---|
| 2026.03.06 | ₩20,973 | ₩21,815 | ₩20,519 | ₩20,586 | -1.85% | 18.3만 |
|---|
| 2026.03.05 | ₩21,695 | ₩22,349 | ₩20,960 | ₩21,267 | -1.97% | 18.6만 |
|---|
| 2026.03.04 | ₩21,641 | ₩22,376 | ₩21,387 | ₩22,256 | +2.84% | 14.2만 |
|---|
| 2026.03.03 | ₩21,347 | ₩21,788 | ₩20,452 | ₩21,281 | -0.31% | 15만 |
|---|
| 2026.03.02 | ₩21,000 | ₩22,616 | ₩20,618 | ₩22,523 | +7.25% | 18.4만 |
|---|
| 2026.02.27 | ₩22,109 | ₩22,210 | ₩21,387 | ₩21,989 | -0.54% | 24.7만 |
|---|
| 2026.02.26 | ₩23,071 | ₩23,792 | ₩22,496 | ₩23,324 | +1.10% | 32.8만 |
|---|
| 2026.02.25 | ₩22,837 | ₩23,431 | ₩22,323 | ₩22,496 | -1.49% | 25.3만 |
|---|
| 2026.02.24 | ₩20,386 | ₩22,035 | ₩20,386 | ₩21,895 | +7.40% | 23.2만 |
|---|
| 2026.02.23 | ₩20,773 | ₩20,937 | ₩20,065 | ₩20,446 | -1.58% | 17.8만 |
|---|
| 2026.02.20 | ₩22,216 | ₩22,710 | ₩21,040 | ₩21,174 | -4.69% | 37.9만 |
|---|
| 2026.02.19 | ₩21,374 | ₩22,536 | ₩21,134 | ₩22,456 | +5.06% | 15.3만 |
|---|
| 2026.02.18 | ₩21,975 | ₩22,763 | ₩21,174 | ₩21,721 | -1.16% | 14.9만 |
|---|
| 2026.02.17 | ₩22,576 | ₩22,576 | ₩21,457 | ₩22,082 | -2.19% | 15.8만 |
|---|
| 2026.02.13 | ₩22,917 | ₩23,311 | ₩21,908 | ₩22,710 | -0.90% | 13.4만 |
|---|
| 2026.02.12 | ₩23,137 | ₩23,151 | ₩21,227 | ₩22,416 | -3.12% | 25.4만 |
|---|
| 2026.02.11 | ₩23,739 | ₩23,895 | ₩22,162 | ₩23,137 | -2.53% | 23.5만 |
|---|
| 2026.02.10 | ₩24,460 | ₩24,846 | ₩23,378 | ₩23,458 | -4.10% | 22.4만 |
|---|
| 2026.02.09 | ₩25,208 | ₩25,502 | ₩24,193 | ₩24,714 | -1.96% | 29.3만 |
|---|
| 2026.02.06 | ₩22,563 | ₩25,662 | ₩22,456 | ₩24,834 | +10.07% | 46.2만 |
|---|
| 2026.02.05 | ₩23,351 | ₩24,233 | ₩21,374 | ₩21,534 | -7.78% | 36.6만 |
|---|
| 2026.02.04 | ₩26,397 | ₩26,404 | ₩23,511 | ₩24,473 | -7.29% | 34.3만 |
|---|
| 2026.02.03 | ₩27,038 | ₩27,487 | ₩24,766 | ₩26,437 | -2.22% | 33.6만 |
|---|
| 2026.02.02 | ₩26,744 | ₩27,947 | ₩26,063 | ₩26,945 | +0.75% | 28.9만 |
|---|
| 2026.01.30 | ₩28,908 | ₩29,443 | ₩26,718 | ₩27,145 | -6.10% | 32.4만 |
|---|
| 2026.01.29 | ₩30,632 | ₩30,632 | ₩28,735 | ₩29,750 | -2.88% | 28.1만 |
|---|
| 2026.01.28 | ₩32,008 | ₩32,061 | ₩30,275 | ₩30,845 | -3.63% | 26.6만 |
|---|
| 2026.01.27 | ₩30,645 | ₩31,994 | ₩30,271 | ₩31,139 | +1.61% | 24.6만 |
|---|
| 2026.01.26 | ₩32,782 | ₩33,162 | ₩30,605 | ₩31,086 | -5.18% | 21.6만 |
|---|
| 2026.01.23 | ₩33,811 | ₩33,811 | ₩31,944 | ₩32,328 | -4.39% | 17.8만 |
|---|
| 2026.01.22 | ₩33,865 | ₩34,866 | ₩33,397 | ₩33,865 | 0.00% | 26.3만 |
|---|
| 2026.01.21 | ₩33,771 | ₩35,227 | ₩31,019 | ₩33,344 | -1.27% | 24.8만 |
|---|
| 2026.01.20 | ₩32,809 | ₩35,401 | ₩32,061 | ₩33,597 | +2.40% | 31.3만 |
|---|
| 2026.01.16 | ₩35,908 | ₩37,097 | ₩35,194 | ₩35,534 | -1.04% | 20.1만 |
|---|
| 2026.01.15 | ₩35,548 | ₩37,605 | ₩34,893 | ₩36,029 | +1.35% | 28.3만 |
|---|
| 2026.01.14 | ₩34,813 | ₩35,868 | ₩33,758 | ₩35,548 | +2.11% | 31.5만 |
|---|
| 2026.01.13 | ₩35,668 | ₩36,283 | ₩32,956 | ₩34,973 | -1.95% | 44.1만 |
|---|
| 2026.01.12 | ₩34,933 | ₩36,069 | ₩33,706 | ₩35,534 | +1.72% | 29만 |
|---|
| 2026.01.09 | ₩37,137 | ₩37,629 | ₩35,481 | ₩35,895 | -3.35% | 34.7만 |
|---|
| 2026.01.08 | ₩36,069 | ₩36,964 | ₩35,468 | ₩36,443 | +1.04% | 18.1만 |
|---|
| 2026.01.07 | ₩36,603 | ₩37,044 | ₩35,647 | ₩36,069 | -1.46% | 16.8만 |
|---|
| 2026.01.06 | ₩37,792 | ₩38,260 | ₩35,401 | ₩36,910 | -2.33% | 34.6만 |
|---|
| 2026.01.05 | ₩33,597 | ₩39,010 | ₩33,597 | ₩37,244 | +10.85% | 64.1만 |
|---|
| 2026.01.02 | ₩30,431 | ₩33,039 | ₩28,855 | ₩32,782 | +7.73% | 39.2만 |
|---|
| 2025.12.31 | ₩29,189 | ₩29,723 | ₩28,627 | ₩29,229 | +0.14% | 32.8만 |
|---|
| 2025.12.30 | ₩29,015 | ₩30,001 | ₩28,975 | ₩29,309 | +1.01% | 32만 |
|---|
| 2025.12.29 | ₩29,590 | ₩31,059 | ₩28,888 | ₩29,015 | -1.94% | 40.8만 |
|---|
| 2025.12.26 | ₩33,317 | ₩33,317 | ₩30,351 | ₩30,471 | -8.54% | 42.5만 |
|---|
| 2025.12.24 | ₩33,491 | ₩33,902 | ₩32,422 | ₩33,784 | +0.88% | 20.5만 |
|---|
| 2025.12.23 | ₩34,586 | ₩34,813 | ₩32,996 | ₩33,824 | -2.20% | 28.8만 |
|---|
| 2025.12.22 | ₩34,733 | ₩37,525 | ₩34,466 | ₩35,387 | +1.88% | 38.9만 |
|---|
| 2025.12.19 | ₩32,048 | ₩35,033 | ₩32,048 | ₩34,052 | +6.25% | 53.7만 |
|---|
| 2025.12.18 | ₩30,939 | ₩33,397 | ₩30,918 | ₩31,968 | +3.32% | 32.6만 |
|---|
| 2025.12.17 | ₩33,424 | ₩34,371 | ₩29,897 | ₩30,004 | -10.23% | 42.1만 |
|---|
| 2025.12.16 | ₩32,074 | ₩33,644 | ₩31,594 | ₩33,036 | +3.00% | 35.3만 |
|---|
| 2025.12.15 | ₩37,618 | ₩37,839 | ₩32,262 | ₩32,529 | -13.53% | 61.3만 |
|---|
| 2025.12.12 | ₩38,714 | ₩40,680 | ₩36,937 | ₩37,872 | -2.17% | 36.2만 |
|---|
| 2025.12.11 | ₩37,244 | ₩40,050 | ₩36,737 | ₩39,676 | +6.53% | 21.2만 |
|---|
| 2025.12.10 | ₩39,849 | ₩39,916 | ₩37,805 | ₩38,700 | -2.88% | 22.5만 |
|---|
| 2025.12.09 | ₩37,498 | ₩40,076 | ₩36,122 | ₩39,582 | +5.56% | 36만 |
|---|
| 2025.12.08 | ₩40,577 | ₩40,577 | ₩37,565 | ₩39,582 | -2.45% | 39.6만 |
|---|
| 2025.12.05 | ₩41,786 | ₩42,414 | ₩39,435 | ₩40,651 | -2.72% | 34.2만 |
|---|
| 2025.12.04 | ₩39,836 | ₩42,334 | ₩38,607 | ₩42,080 | +5.63% | 65.6만 |
|---|
| 2025.12.03 | ₩37,351 | ₩40,177 | ₩35,655 | ₩39,462 | +5.65% | 24.6만 |
|---|
| 2025.12.02 | ₩35,534 | ₩37,908 | ₩35,267 | ₩36,844 | +3.68% | 21.7만 |
|---|
| 2025.12.01 | ₩36,536 | ₩37,178 | ₩35,120 | ₩35,294 | -3.40% | 26.9만 |
|---|
| 2025.11.28 | ₩37,418 | ₩38,580 | ₩36,136 | ₩38,086 | +1.79% | 20.9만 |
|---|
| 2025.11.26 | ₩35,989 | ₩37,271 | ₩35,267 | ₩36,830 | +2.34% | 33.1만 |
|---|
| 2025.11.25 | ₩35,347 | ₩35,347 | ₩32,903 | ₩34,386 | -2.72% | 25.1만 |
|---|
| 2025.11.24 | ₩32,742 | ₩35,374 | ₩32,074 | ₩35,120 | +7.26% | 34.9만 |
|---|
| 2025.11.21 | ₩32,796 | ₩33,076 | ₩28,838 | ₩32,555 | -0.73% | 55.9만 |
|---|
| 2025.11.20 | ₩37,645 | ₩39,943 | ₩32,215 | ₩32,422 | -13.88% | 47.6만 |
|---|
| 2025.11.19 | ₩36,456 | ₩37,765 | ₩35,668 | ₩36,283 | -0.48% | 46.8만 |
|---|
| 2025.11.18 | ₩34,105 | ₩35,935 | ₩32,865 | ₩35,347 | +3.64% | 50.1만 |
|---|
| 2025.11.17 | ₩37,184 | ₩38,193 | ₩34,212 | ₩34,679 | -6.74% | 43.4만 |
|---|
| 2025.11.14 | ₩34,145 | ₩39,248 | ₩33,971 | ₩36,710 | +7.51% | 91.7만 |
|---|
| 2025.11.13 | ₩39,074 | ₩39,662 | ₩36,470 | ₩36,777 | -5.88% | 62.3만 |
|---|
| 2025.11.12 | ₩42,080 | ₩43,710 | ₩39,889 | ₩40,504 | -3.75% | 36.3만 |
|---|
| 2025.11.11 | ₩41,279 | ₩43,176 | ₩40,905 | ₩41,960 | +1.65% | 34.6만 |
|---|
| 2025.11.10 | ₩48,305 | ₩48,757 | ₩42,548 | ₩43,002 | -10.98% | 66.8만 |
|---|
| 2025.11.07 | ₩40,704 | ₩46,101 | ₩39,889 | ₩45,206 | +11.06% | 60.7만 |
|---|
| 2025.11.06 | ₩46,689 | ₩46,756 | ₩41,939 | ₩42,708 | -8.53% | 50.9만 |
|---|
| 2025.11.05 | ₩48,813 | ₩49,254 | ₩44,886 | ₩45,754 | -6.27% | 74.9만 |
|---|
| 2025.11.04 | ₩51,458 | ₩53,836 | ₩48,092 | ₩48,105 | -6.52% | 54만 |
|---|
| 2025.11.03 | ₩57,924 | ₩57,924 | ₩51,431 | ₩54,410 | -6.07% | 70만 |
|---|
| 2025.10.31 | ₩57,897 | ₩61,718 | ₩56,688 | ₩58,284 | +0.67% | 48.4만 |
|---|
| 2025.10.30 | ₩57,590 | ₩59,513 | ₩55,439 | ₩56,628 | -1.67% | 45만 |
|---|
| 2025.10.29 | ₩57,443 | ₩62,319 | ₩55,840 | ₩60,609 | +5.51% | 65.4만 |
|---|
| 2025.10.28 | ₩62,800 | ₩64,122 | ₩56,107 | ₩57,429 | -8.55% | 73.6만 |
|---|
| 2025.10.27 | ₩60,689 | ₩65,899 | ₩58,128 | ₩62,840 | +3.54% | 106.8만 |
|---|
| 2025.10.24 | ₩55,292 | ₩59,033 | ₩53,876 | ₩57,055 | +3.19% | 86.8만 |
|---|
| 2025.10.23 | ₩51,979 | ₩53,422 | ₩48,619 | ₩52,139 | +0.31% | 93.1만 |
|---|
| 2025.10.22 | ₩50,209 | ₩50,487 | ₩44,886 | ₩46,863 | -6.66% | 112.3만 |
|---|
| 2025.10.21 | ₩52,093 | ₩54,155 | ₩50,496 | ₩51,498 | -1.14% | 51.6만 |
|---|
| 2025.10.20 | ₩57,002 | ₩57,661 | ₩51,979 | ₩52,847 | -7.29% | 83.2만 |
|---|
| 2025.10.17 | ₩54,183 | ₩55,619 | ₩50,563 | ₩55,426 | +2.29% | 117.6만 |
|---|
| 2025.10.16 | ₩71,603 | ₩71,603 | ₩51,846 | ₩52,847 | -26.19% | 303.8만 |
|---|
| 2025.10.15 | ₩80,861 | ₩81,636 | ₩66,928 | ₩71,430 | -11.66% | 134.5만 |
|---|
| 2025.10.14 | ₩76,145 | ₩80,821 | ₩71,514 | ₩77,695 | +2.04% | 88.5만 |
|---|
| 2025.10.13 | ₩67,943 | ₩78,550 | ₩67,929 | ₩77,842 | +14.57% | 123.8만 |
|---|
| 2025.10.10 | ₩71,977 | ₩72,605 | ₩64,122 | ₩64,817 | -9.95% | 81.9만 |
|---|