시장 데이터를 불러오는 중
전체 종목
Arcadia Biosciences, Inc. - Common Stock 과거 주가
Arcadia Biosciences, Inc. - Common Stock · RKDA · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arcadia Biosciences, Inc. - Common Stock · RKDA · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩367 | ₩386 | ₩310 | ₩352 | -4.00% | 39만 |
| 2026.10.08 | ₩387 | ₩387 | ₩351 | ₩366 | -5.52% | 21만 |
| 2026.10.07 | ₩394 | ₩401 | ₩360 | ₩383 | -2.71% | 31.1만 |
| 2026.10.06 | ₩379 | ₩410 | ₩364 | ₩398 | +4.93% | 76.5만 |
| 2026.10.05 | ₩385 | ₩390 | ₩360 | ₩383 | -0.35% | 15.4만 |
| 2026.10.02 | ₩360 | ₩385 | ₩356 | ₩385 | +6.67% | 20.8만 |
| 2026.10.01 | ₩360 | ₩386 | ₩340 | ₩379 | +5.19% | 93.6만 |
| 2026.09.30 | ₩346 | ₩386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩374 |
| +8.11% |
| 2110.8만 |
| 2026.09.29 | ₩407 | ₩409 | ₩334 | ₩375 | -7.87% | 100만 |
|---|
| 2026.09.28 | ₩402 | ₩425 | ₩381 | ₩411 | +2.33% | 285.1만 |
|---|
| 2026.09.25 | ₩401 | ₩414 | ₩372 | ₩411 | +2.67% | 68.9만 |
|---|
| 2026.09.24 | ₩429 | ₩466 | ₩414 | ₩422 | -1.56% | 88.7만 |
|---|
| 2026.09.23 | ₩594 | ₩908 | ₩374 | ₩569 | -4.27% | 2550.4만 |
|---|
| 2026.09.22 | ₩622 | ₩622 | ₩561 | ₩598 | -3.86% | 1만 |
|---|
| 2026.09.21 | ₩614 | ₩622 | ₩577 | ₩587 | -4.35% | 8.2천 |
|---|
| 2026.09.18 | ₩597 | ₩666 | ₩591 | ₩606 | +1.57% | 4.7만 |
|---|
| 2026.09.17 | ₩587 | ₩645 | ₩575 | ₩638 | +8.64% | 2.5만 |
|---|
| 2026.09.16 | ₩547 | ₩641 | ₩547 | ₩614 | +12.20% | 4.3만 |
|---|
| 2026.09.15 | ₩599 | ₩599 | ₩569 | ₩575 | -4.01% | 3만 |
|---|
| 2026.09.14 | ₩574 | ₩599 | ₩547 | ₩599 | +4.42% | 17.3만 |
|---|
| 2026.09.11 | ₩581 | ₩591 | ₩534 | ₩575 | -0.92% | 1.9만 |
|---|
| 2026.09.10 | ₩601 | ₩630 | ₩601 | ₩605 | +0.67% | 2.1만 |
|---|
| 2026.09.09 | ₩614 | ₩641 | ₩601 | ₩641 | +4.35% | 3.4만 |
|---|
| 2026.09.08 | ₩628 | ₩641 | ₩598 | ₩628 | 0.00% | 7.2만 |
|---|
| 2026.09.04 | ₩626 | ₩641 | ₩621 | ₩632 | +0.85% | 1.3만 |
|---|
| 2026.09.03 | ₩670 | ₩674 | ₩614 | ₩630 | -5.98% | 7.9만 |
|---|
| 2026.09.02 | ₩649 | ₩681 | ₩641 | ₩681 | +4.94% | 3.6만 |
|---|
| 2026.09.01 | ₩674 | ₩721 | ₩654 | ₩673 | -0.20% | 6.8만 |
|---|
| 2026.08.31 | ₩720 | ₩721 | ₩642 | ₩693 | -3.71% | 6.4만 |
|---|
| 2026.08.28 | ₩668 | ₩733 | ₩668 | ₩708 | +6.00% | 15.5만 |
|---|
| 2026.08.27 | ₩668 | ₩686 | ₩638 | ₩685 | +2.60% | 5.1만 |
|---|
| 2026.08.26 | ₩668 | ₩688 | ₩641 | ₩688 | +3.00% | 10.9만 |
|---|
| 2026.08.25 | ₩622 | ₩668 | ₩619 | ₩654 | +5.15% | 5.7만 |
|---|
| 2026.08.24 | ₩638 | ₩668 | ₩587 | ₩642 | +0.63% | 26.5만 |
|---|
| 2026.08.21 | ₩628 | ₩628 | ₩594 | ₩611 | -2.55% | 4.1만 |
|---|
| 2026.08.20 | ₩602 | ₩618 | ₩602 | ₩617 | +2.44% | 6.3만 |
|---|
| 2026.08.19 | ₩551 | ₩601 | ₩545 | ₩590 | +7.02% | 7.2만 |
|---|
| 2026.08.18 | ₩641 | ₩644 | ₩507 | ₩562 | -12.29% | 51.3만 |
|---|
| 2026.08.17 | ₩828 | ₩852 | ₩561 | ₩641 | -22.58% | 64.3만 |
|---|
| 2026.08.14 | ₩748 | ₩868 | ₩748 | ₩834 | +11.61% | 14만 |
|---|
| 2026.08.13 | ₩935 | ₩964 | ₩664 | ₩761 | -18.57% | 69.2만 |
|---|
| 2026.08.12 | ₩921 | ₩1,007 | ₩911 | ₩935 | +1.45% | 199.6만 |
|---|
| 2026.08.11 | ₩844 | ₩895 | ₩844 | ₩895 | +6.01% | 2.5만 |
|---|
| 2026.08.10 | ₩901 | ₩937 | ₩824 | ₩870 | -3.41% | 11만 |
|---|
| 2026.08.07 | ₩943 | ₩959 | ₩923 | ₩929 | -1.42% | 1만 |
|---|
| 2026.08.06 | ₩939 | ₩995 | ₩897 | ₩955 | +1.71% | 5.3만 |
|---|
| 2026.08.05 | ₩866 | ₩957 | ₩853 | ₩939 | +8.32% | 5.2만 |
|---|
| 2026.08.04 | ₩864 | ₩868 | ₩841 | ₩866 | +0.31% | 1.8만 |
|---|
| 2026.08.03 | ₩868 | ₩904 | ₩828 | ₩881 | +1.54% | 2만 |
|---|
| 2026.07.31 | ₩868 | ₩868 | ₩834 | ₩834 | -3.85% | 6천 |
|---|
| 2026.07.30 | ₩828 | ₩868 | ₩828 | ₩845 | +2.10% | 1.3만 |
|---|
| 2026.07.29 | ₩881 | ₩895 | ₩830 | ₩868 | -1.52% | 1.1만 |
|---|
| 2026.07.28 | ₩832 | ₩870 | ₩830 | ₩841 | +1.12% | 1.7만 |
|---|
| 2026.07.27 | ₩828 | ₩881 | ₩828 | ₩853 | +3.06% | 1.3만 |
|---|
| 2026.07.24 | ₩841 | ₩868 | ₩830 | ₩854 | +1.59% | 5.3천 |
|---|
| 2026.07.23 | ₩875 | ₩919 | ₩821 | ₩830 | -5.04% | 1.8만 |
|---|
| 2026.07.22 | ₩888 | ₩908 | ₩829 | ₩868 | -2.26% | 1.5만 |
|---|
| 2026.07.21 | ₩858 | ₩925 | ₩841 | ₩901 | +4.98% | 3.2만 |
|---|
| 2026.07.20 | ₩917 | ₩920 | ₩861 | ₩885 | -3.49% | 1.2만 |
|---|
| 2026.07.17 | ₩864 | ₩895 | ₩856 | ₩895 | +3.55% | 1.1만 |
|---|
| 2026.07.16 | ₩854 | ₩948 | ₩825 | ₩919 | +7.50% | 3.4만 |
|---|
| 2026.07.15 | ₩805 | ₩961 | ₩788 | ₩883 | +9.62% | 20.7만 |
|---|
| 2026.07.14 | ₩821 | ₩834 | ₩805 | ₩828 | +0.81% | 2.5만 |
|---|
| 2026.07.13 | ₩911 | ₩917 | ₩801 | ₩834 | -8.36% | 18.6만 |
|---|
| 2026.07.10 | ₩923 | ₩928 | ₩883 | ₩915 | -0.87% | 4.6만 |
|---|
| 2026.07.09 | ₩895 | ₩965 | ₩883 | ₩903 | +0.90% | 18만 |
|---|
| 2026.07.08 | ₩921 | ₩964 | ₩870 | ₩912 | -1.01% | 44.9만 |
|---|
| 2026.07.07 | ₩960 | ₩981 | ₩900 | ₩939 | -2.23% | 3.1만 |
|---|
| 2026.07.06 | ₩997 | ₩1,087 | ₩961 | ₩961 | -3.61% | 4.9만 |
|---|
| 2026.07.02 | ₩975 | ₩1,041 | ₩948 | ₩979 | +0.41% | 4.2만 |
|---|
| 2026.07.01 | ₩908 | ₩1,000 | ₩841 | ₩1,000 | +10.15% | 15.4만 |
|---|
| 2026.06.30 | ₩948 | ₩948 | ₩888 | ₩907 | -4.37% | 2만 |
|---|
| 2026.06.29 | ₩921 | ₩972 | ₩892 | ₩960 | +4.20% | 15.6만 |
|---|
| 2026.06.26 | ₩924 | ₩935 | ₩869 | ₩921 | -0.29% | 4.8만 |
|---|
| 2026.06.25 | ₩911 | ₩915 | ₩868 | ₩901 | -1.03% | 4.8만 |
|---|
| 2026.06.24 | ₩961 | ₩988 | ₩869 | ₩896 | -6.81% | 8.6만 |
|---|
| 2026.06.23 | ₩1,001 | ₩1,001 | ₩895 | ₩964 | -3.73% | 7.6만 |
|---|
| 2026.06.22 | ₩1,023 | ₩1,108 | ₩961 | ₩1,031 | +0.78% | 8.5만 |
|---|
| 2026.06.18 | ₩1,095 | ₩1,095 | ₩1,037 | ₩1,037 | -5.24% | 8.4만 |
|---|
| 2026.06.17 | ₩1,135 | ₩1,135 | ₩1,059 | ₩1,117 | -1.53% | 7.4만 |
|---|
| 2026.06.16 | ₩1,160 | ₩1,184 | ₩1,021 | ₩1,138 | -1.96% | 28.9만 |
|---|
| 2026.06.15 | ₩1,415 | ₩1,415 | ₩1,208 | ₩1,226 | -13.40% | 56.8만 |
|---|
| 2026.06.12 | ₩1,308 | ₩1,641 | ₩1,282 | ₩1,375 | +5.10% | 261.6만 |
|---|
| 2026.06.11 | ₩1,509 | ₩2,590 | ₩1,295 | ₩1,429 | -5.31% | 1.2억 |
|---|
| 2026.06.10 | ₩1,226 | ₩1,259 | ₩1,175 | ₩1,206 | -1.63% | 2만 |
|---|
| 2026.06.09 | ₩1,235 | ₩1,255 | ₩1,104 | ₩1,228 | -0.54% | 6.7만 |
|---|
| 2026.06.08 | ₩1,375 | ₩1,375 | ₩1,191 | ₩1,235 | -10.19% | 5.5만 |
|---|
| 2026.06.05 | ₩1,335 | ₩1,442 | ₩1,255 | ₩1,429 | +7.00% | 20.3만 |
|---|
| 2026.06.04 | ₩1,335 | ₩1,389 | ₩1,242 | ₩1,375 | +3.00% | 13.4만 |
|---|
| 2026.06.03 | ₩1,278 | ₩1,348 | ₩1,268 | ₩1,335 | +4.49% | 9.1만 |
|---|
| 2026.06.02 | ₩1,215 | ₩1,348 | ₩1,178 | ₩1,348 | +10.99% | 40.7만 |
|---|
| 2026.06.01 | ₩1,279 | ₩1,322 | ₩1,222 | ₩1,223 | -4.38% | 8.1만 |
|---|
| 2026.05.29 | ₩1,252 | ₩1,334 | ₩1,166 | ₩1,288 | +2.88% | 13.5만 |
|---|
| 2026.05.28 | ₩1,200 | ₩1,331 | ₩1,148 | ₩1,279 | +6.56% | 15만 |
|---|
| 2026.05.27 | ₩1,208 | ₩1,242 | ₩1,135 | ₩1,235 | +2.21% | 13.4만 |
|---|
| 2026.05.26 | ₩1,216 | ₩1,282 | ₩1,135 | ₩1,220 | +0.33% | 23.1만 |
|---|
| 2026.05.22 | ₩1,135 | ₩1,402 | ₩1,097 | ₩1,227 | +8.12% | 63.3만 |
|---|
| 2026.05.21 | ₩1,215 | ₩1,295 | ₩1,108 | ₩1,210 | -0.44% | 123.1만 |
|---|
| 2026.05.20 | ₩1,495 | ₩2,083 | ₩1,068 | ₩1,264 | -15.45% | 5974.8만 |
|---|
| 2026.05.19 | ₩1,248 | ₩1,294 | ₩1,175 | ₩1,227 | -1.71% | 2.9만 |
|---|
| 2026.05.18 | ₩1,255 | ₩1,310 | ₩1,202 | ₩1,248 | -0.53% | 2.1만 |
|---|
| 2026.05.15 | ₩1,389 | ₩1,427 | ₩1,215 | ₩1,276 | -8.08% | 6만 |
|---|
| 2026.05.14 | ₩1,415 | ₩1,455 | ₩1,338 | ₩1,429 | +0.94% | 14만 |
|---|
| 2026.05.13 | ₩1,455 | ₩1,469 | ₩1,402 | ₩1,415 | -2.75% | 2.9만 |
|---|
| 2026.05.12 | ₩1,375 | ₩1,442 | ₩1,375 | ₩1,415 | +2.91% | 1.9천 |
|---|
| 2026.05.11 | ₩1,502 | ₩1,522 | ₩1,402 | ₩1,415 | -5.78% | 3.5만 |
|---|
| 2026.05.08 | ₩1,509 | ₩1,535 | ₩1,429 | ₩1,429 | -5.31% | 2.6만 |
|---|
| 2026.05.07 | ₩1,535 | ₩1,535 | ₩1,402 | ₩1,469 | -4.35% | 2.3만 |
|---|
| 2026.05.06 | ₩1,575 | ₩1,682 | ₩1,509 | ₩1,535 | -2.54% | 4.6만 |
|---|
| 2026.05.05 | ₩1,589 | ₩1,589 | ₩1,535 | ₩1,535 | -3.36% | 7.6천 |
|---|
| 2026.05.04 | ₩1,495 | ₩1,615 | ₩1,474 | ₩1,602 | +7.14% | 3.2만 |
|---|
| 2026.05.01 | ₩1,549 | ₩1,549 | ₩1,442 | ₩1,495 | -3.45% | 5.5만 |
|---|
| 2026.04.30 | ₩1,362 | ₩1,455 | ₩1,348 | ₩1,402 | +2.94% | 2.3만 |
|---|
| 2026.04.29 | ₩1,429 | ₩1,441 | ₩1,415 | ₩1,415 | -0.93% | 3.9천 |
|---|
| 2026.04.28 | ₩1,442 | ₩1,455 | ₩1,429 | ₩1,429 | -0.93% | 3.7천 |
|---|
| 2026.04.27 | ₩1,549 | ₩1,549 | ₩1,442 | ₩1,442 | -6.90% | 9.5천 |
|---|
| 2026.04.24 | ₩1,509 | ₩1,535 | ₩1,415 | ₩1,429 | -5.31% | 5.3천 |
|---|
| 2026.04.23 | ₩1,522 | ₩1,529 | ₩1,389 | ₩1,415 | -7.02% | 1.6만 |
|---|
| 2026.04.22 | ₩1,522 | ₩1,522 | ₩1,455 | ₩1,455 | -4.39% | 1.6만 |
|---|
| 2026.04.21 | ₩1,503 | ₩1,542 | ₩1,482 | ₩1,495 | -0.53% | 2.4만 |
|---|
| 2026.04.20 | ₩1,589 | ₩1,682 | ₩1,486 | ₩1,489 | -6.30% | 2.8만 |
|---|
| 2026.04.17 | ₩1,802 | ₩1,949 | ₩1,188 | ₩1,575 | -12.59% | 29.3만 |
|---|
| 2026.04.16 | ₩1,856 | ₩1,856 | ₩1,789 | ₩1,789 | -3.60% | 9.9천 |
|---|
| 2026.04.15 | ₩1,789 | ₩1,856 | ₩1,789 | ₩1,856 | +3.73% | 4.6천 |
|---|
| 2026.04.14 | ₩1,789 | ₩1,842 | ₩1,776 | ₩1,776 | -0.75% | 8.9천 |
|---|
| 2026.04.13 | ₩1,789 | ₩1,856 | ₩1,749 | ₩1,769 | -1.12% | 6.5천 |
|---|
| 2026.04.10 | ₩1,838 | ₩1,923 | ₩1,762 | ₩1,762 | -4.14% | 3.6만 |
|---|
| 2026.04.09 | ₩1,829 | ₩1,929 | ₩1,776 | ₩1,789 | -2.19% | 7.5천 |
|---|
| 2026.04.08 | ₩1,896 | ₩1,949 | ₩1,762 | ₩1,776 | -6.34% | 1.5만 |
|---|
| 2026.04.07 | ₩1,774 | ₩1,822 | ₩1,749 | ₩1,749 | -1.43% | 7.3천 |
|---|
| 2026.04.06 | ₩1,896 | ₩1,896 | ₩1,736 | ₩1,736 | -8.45% | 8.2천 |
|---|
| 2026.04.02 | ₩1,789 | ₩1,856 | ₩1,762 | ₩1,805 | +0.90% | 1.2만 |
|---|
| 2026.04.01 | ₩1,869 | ₩1,963 | ₩1,869 | ₩1,869 | 0.00% | 9.2천 |
|---|
| 2026.03.31 | ₩1,802 | ₩1,896 | ₩1,762 | ₩1,842 | +2.22% | 6.4천 |
|---|
| 2026.03.30 | ₩1,989 | ₩1,989 | ₩1,736 | ₩1,736 | -12.75% | 1.8만 |
|---|
| 2026.03.27 | ₩2,108 | ₩2,108 | ₩1,949 | ₩1,963 | -6.90% | 2.1만 |
|---|
| 2026.03.26 | ₩2,196 | ₩2,263 | ₩2,029 | ₩2,029 | -7.60% | 1.8만 |
|---|
| 2026.03.25 | ₩2,310 | ₩2,310 | ₩2,174 | ₩2,268 | -1.79% | 1만 |
|---|
| 2026.03.24 | ₩2,270 | ₩2,310 | ₩2,216 | ₩2,270 | 0.00% | 1.5만 |
|---|
| 2026.03.23 | ₩2,363 | ₩2,377 | ₩2,243 | ₩2,270 | -3.95% | 1.5만 |
|---|
| 2026.03.20 | ₩2,163 | ₩2,390 | ₩2,163 | ₩2,336 | +8.02% | 4.8만 |
|---|
| 2026.03.19 | ₩2,123 | ₩2,283 | ₩2,069 | ₩2,203 | +3.77% | 10.9만 |
|---|
| 2026.03.18 | ₩2,336 | ₩2,457 | ₩2,041 | ₩2,083 | -10.86% | 7.6만 |
|---|
| 2026.03.17 | ₩2,443 | ₩2,457 | ₩2,296 | ₩2,296 | -6.01% | 4.1만 |
|---|
| 2026.03.16 | ₩2,403 | ₩2,563 | ₩2,350 | ₩2,350 | -2.22% | 1.6만 |
|---|
| 2026.03.13 | ₩2,577 | ₩2,684 | ₩2,323 | ₩2,403 | -6.74% | 8.7만 |
|---|
| 2026.03.12 | ₩2,657 | ₩2,964 | ₩2,403 | ₩2,563 | -3.52% | 34.4만 |
|---|
| 2026.03.11 | ₩2,724 | ₩2,937 | ₩2,274 | ₩2,710 | -0.49% | 4.7만 |
|---|
| 2026.03.10 | ₩2,804 | ₩2,881 | ₩2,603 | ₩2,724 | -2.86% | 5.2만 |
|---|
| 2026.03.09 | ₩2,550 | ₩2,976 | ₩2,521 | ₩2,884 | +13.09% | 12.5만 |
|---|
| 2026.03.06 | ₩2,470 | ₩2,670 | ₩2,363 | ₩2,630 | +6.49% | 3.4만 |
|---|
| 2026.03.05 | ₩2,470 | ₩2,654 | ₩2,403 | ₩2,403 | -2.70% | 1.8만 |
|---|
| 2026.03.04 | ₩2,403 | ₩2,599 | ₩2,363 | ₩2,463 | +2.50% | 1.1만 |
|---|
| 2026.03.03 | ₩2,503 | ₩2,570 | ₩2,422 | ₩2,430 | -2.93% | 8.3천 |
|---|
| 2026.03.02 | ₩2,483 | ₩2,630 | ₩2,483 | ₩2,617 | +5.38% | 1.4만 |
|---|
| 2026.02.27 | ₩2,670 | ₩2,670 | ₩2,427 | ₩2,607 | -2.35% | 6천 |
|---|
| 2026.02.26 | ₩2,523 | ₩2,630 | ₩2,470 | ₩2,630 | +4.23% | 1.4만 |
|---|
| 2026.02.25 | ₩2,470 | ₩2,644 | ₩2,435 | ₩2,603 | +5.41% | 1.5만 |
|---|
| 2026.02.24 | ₩2,350 | ₩2,563 | ₩2,350 | ₩2,490 | +5.97% | 8.5천 |
|---|
| 2026.02.23 | ₩2,550 | ₩2,550 | ₩2,370 | ₩2,490 | -2.36% | 3.3천 |
|---|
| 2026.02.20 | ₩2,230 | ₩2,617 | ₩2,203 | ₩2,523 | +13.17% | 4.8만 |
|---|
| 2026.02.19 | ₩2,323 | ₩2,403 | ₩2,243 | ₩2,243 | -3.45% | 1.2만 |
|---|
| 2026.02.18 | ₩2,190 | ₩2,377 | ₩2,123 | ₩2,377 | +8.54% | 1.7만 |
|---|
| 2026.02.17 | ₩2,069 | ₩2,256 | ₩2,056 | ₩2,136 | +3.23% | 2.4만 |
|---|
| 2026.02.13 | ₩2,283 | ₩2,283 | ₩2,216 | ₩2,240 | -1.87% | 8.4천 |
|---|
| 2026.02.12 | ₩2,283 | ₩2,336 | ₩2,270 | ₩2,323 | +1.75% | 1.9만 |
|---|
| 2026.02.11 | ₩2,403 | ₩2,403 | ₩2,296 | ₩2,296 | -4.44% | 5.3천 |
|---|
| 2026.02.10 | ₩2,417 | ₩2,497 | ₩2,363 | ₩2,363 | -2.21% | 1.1만 |
|---|
| 2026.02.09 | ₩2,430 | ₩2,522 | ₩2,417 | ₩2,443 | +0.55% | 1.6만 |
|---|
| 2026.02.06 | ₩2,336 | ₩2,565 | ₩2,296 | ₩2,403 | +2.86% | 2.6만 |
|---|
| 2026.02.05 | ₩2,577 | ₩2,577 | ₩2,336 | ₩2,350 | -8.81% | 1.9만 |
|---|
| 2026.02.04 | ₩2,644 | ₩2,670 | ₩2,537 | ₩2,537 | -4.04% | 1.1만 |
|---|
| 2026.02.03 | ₩2,750 | ₩2,750 | ₩2,630 | ₩2,630 | -4.37% | 1.4만 |
|---|
| 2026.02.02 | ₩2,737 | ₩2,738 | ₩2,684 | ₩2,684 | -1.95% | 1.4만 |
|---|
| 2026.01.30 | ₩2,804 | ₩2,841 | ₩2,737 | ₩2,737 | -2.38% | 1만 |
|---|
| 2026.01.29 | ₩2,897 | ₩2,977 | ₩2,804 | ₩2,804 | -3.23% | 5만 |
|---|
| 2026.01.28 | ₩2,937 | ₩3,044 | ₩2,911 | ₩2,911 | -0.91% | 3.8만 |
|---|
| 2026.01.27 | ₩2,977 | ₩3,107 | ₩2,977 | ₩2,977 | 0.00% | 1.6만 |
|---|
| 2026.01.26 | ₩2,964 | ₩3,164 | ₩2,964 | ₩3,031 | +2.25% | 9.4만 |
|---|
| 2026.01.23 | ₩3,057 | ₩3,111 | ₩3,017 | ₩3,017 | -1.31% | 3.9만 |
|---|
| 2026.01.22 | ₩3,004 | ₩3,124 | ₩2,991 | ₩3,017 | +0.44% | 1.6만 |
|---|
| 2026.01.21 | ₩2,951 | ₩3,017 | ₩2,911 | ₩3,017 | +2.26% | 1만 |
|---|
| 2026.01.20 | ₩3,111 | ₩3,178 | ₩2,884 | ₩3,071 | -1.29% | 1.6만 |
|---|
| 2026.01.16 | ₩3,111 | ₩3,204 | ₩3,097 | ₩3,204 | +3.00% | 4.8천 |
|---|
| 2026.01.15 | ₩3,031 | ₩3,204 | ₩3,017 | ₩3,204 | +5.73% | 3.4만 |
|---|
| 2026.01.14 | ₩3,284 | ₩3,405 | ₩3,004 | ₩3,017 | -8.13% | 3.3만 |
|---|
| 2026.01.13 | ₩3,271 | ₩3,300 | ₩3,097 | ₩3,284 | +0.41% | 1.4만 |
|---|
| 2026.01.12 | ₩3,538 | ₩3,611 | ₩3,071 | ₩3,244 | -8.30% | 6.9만 |
|---|
| 2026.01.09 | ₩3,632 | ₩3,672 | ₩3,485 | ₩3,672 | +1.10% | 8.7천 |
|---|
| 2026.01.08 | ₩3,151 | ₩3,672 | ₩3,124 | ₩3,672 | +16.53% | 4.2만 |
|---|
| 2026.01.07 | ₩2,884 | ₩3,223 | ₩2,884 | ₩3,218 | +11.57% | 5만 |
|---|
| 2026.01.06 | ₩2,777 | ₩2,980 | ₩2,684 | ₩2,844 | +2.40% | 1.9만 |
|---|
| 2026.01.05 | ₩2,911 | ₩2,975 | ₩2,817 | ₩2,911 | 0.00% | 1.6만 |
|---|
| 2026.01.02 | ₩2,577 | ₩2,871 | ₩2,577 | ₩2,871 | +11.40% | 1.4만 |
|---|
| 2025.12.31 | ₩2,493 | ₩2,644 | ₩2,430 | ₩2,644 | +6.05% | 5.2만 |
|---|
| 2025.12.30 | ₩2,790 | ₩2,961 | ₩2,350 | ₩2,430 | -12.92% | 7.5만 |
|---|
| 2025.12.29 | ₩3,405 | ₩3,611 | ₩2,891 | ₩2,937 | -13.73% | 4만 |
|---|
| 2025.12.26 | ₩4,072 | ₩4,143 | ₩3,405 | ₩3,471 | -14.75% | 6.4만 |
|---|
| 2025.12.24 | ₩4,152 | ₩4,179 | ₩4,005 | ₩4,059 | -2.25% | 3.1만 |
|---|
| 2025.12.23 | ₩4,633 | ₩4,633 | ₩4,085 | ₩4,286 | -7.49% | 2.7만 |
|---|
| 2025.12.22 | ₩4,873 | ₩4,953 | ₩4,513 | ₩4,766 | -2.19% | 3.6만 |
|---|
| 2025.12.19 | ₩4,806 | ₩4,927 | ₩4,790 | ₩4,927 | +2.50% | 5.8천 |
|---|
| 2025.12.18 | ₩4,700 | ₩4,967 | ₩4,700 | ₩4,953 | +5.40% | 4.2천 |
|---|
| 2025.12.17 | ₩4,949 | ₩5,073 | ₩4,690 | ₩5,073 | +2.51% | 4.5천 |
|---|
| 2025.12.16 | ₩4,944 | ₩4,944 | ₩4,673 | ₩4,860 | -1.70% | 9.9천 |
|---|
| 2025.12.15 | ₩4,857 | ₩4,993 | ₩4,846 | ₩4,900 | +0.88% | 7.5천 |
|---|
| 2025.12.12 | ₩4,940 | ₩4,967 | ₩4,820 | ₩4,860 | -1.62% | 2.1천 |
|---|
| 2025.12.11 | ₩4,864 | ₩4,943 | ₩4,780 | ₩4,940 | +1.56% | 8.2천 |
|---|
| 2025.12.10 | ₩5,001 | ₩5,072 | ₩4,820 | ₩4,887 | -2.30% | 9.1천 |
|---|
| 2025.12.09 | ₩5,140 | ₩5,167 | ₩4,873 | ₩5,087 | -1.04% | 3.3만 |
|---|
| 2025.12.08 | ₩4,806 | ₩5,140 | ₩4,788 | ₩5,127 | +6.67% | 2.4만 |
|---|
| 2025.12.05 | ₩4,833 | ₩4,972 | ₩4,726 | ₩4,860 | +0.55% | 8.7천 |
|---|
| 2025.12.04 | ₩4,887 | ₩5,007 | ₩4,793 | ₩4,873 | -0.27% | 6.3천 |
|---|
| 2025.12.03 | ₩4,860 | ₩4,953 | ₩4,780 | ₩4,887 | +0.55% | 1만 |
|---|
| 2025.12.02 | ₩4,780 | ₩4,940 | ₩4,726 | ₩4,901 | +2.54% | 8천 |
|---|
| 2025.12.01 | ₩4,780 | ₩4,967 | ₩4,652 | ₩4,940 | +3.35% | 9.2천 |
|---|
| 2025.11.28 | ₩4,756 | ₩5,020 | ₩4,756 | ₩4,794 | +0.81% | 7.7천 |
|---|
| 2025.11.26 | ₩4,740 | ₩5,020 | ₩4,740 | ₩4,806 | +1.41% | 1만 |
|---|
| 2025.11.25 | ₩4,967 | ₩4,997 | ₩4,686 | ₩4,780 | -3.76% | 2.2만 |
|---|
| 2025.11.24 | ₩4,780 | ₩4,967 | ₩4,673 | ₩4,953 | +3.63% | 8.9천 |
|---|
| 2025.11.21 | ₩4,846 | ₩5,073 | ₩4,760 | ₩4,887 | +0.83% | 7.8천 |
|---|
| 2025.11.20 | ₩4,806 | ₩4,887 | ₩4,726 | ₩4,846 | +0.83% | 2.6만 |
|---|
| 2025.11.19 | ₩4,873 | ₩5,000 | ₩4,780 | ₩4,806 | -1.37% | 1.2만 |
|---|
| 2025.11.18 | ₩4,940 | ₩5,073 | ₩4,887 | ₩4,953 | +0.27% | 1.7만 |
|---|
| 2025.11.17 | ₩5,007 | ₩5,007 | ₩4,873 | ₩4,980 | -0.53% | 1.6만 |
|---|
| 2025.11.14 | ₩4,873 | ₩5,167 | ₩4,873 | ₩5,033 | +3.29% | 1.4만 |
|---|
| 2025.11.13 | ₩4,900 | ₩5,154 | ₩4,833 | ₩5,154 | +5.18% | 2.5만 |
|---|
| 2025.11.12 | ₩4,700 | ₩4,873 | ₩4,700 | ₩4,780 | +1.70% | 7.1천 |
|---|
| 2025.11.11 | ₩5,131 | ₩5,131 | ₩4,793 | ₩4,887 | -4.76% | 8.6천 |
|---|
| 2025.11.10 | ₩4,793 | ₩4,944 | ₩4,793 | ₩4,820 | +0.56% | 1.1만 |
|---|
| 2025.11.07 | ₩5,247 | ₩5,581 | ₩4,900 | ₩4,927 | -6.11% | 3.5만 |
|---|
| 2025.11.06 | ₩4,927 | ₩5,454 | ₩4,784 | ₩5,207 | +5.69% | 5.3만 |
|---|
| 2025.11.05 | ₩4,713 | ₩5,127 | ₩4,713 | ₩4,967 | +5.38% | 2만 |
|---|
| 2025.11.04 | ₩4,806 | ₩5,040 | ₩4,686 | ₩4,713 | -1.94% | 6.8만 |
|---|
| 2025.11.03 | ₩5,033 | ₩5,047 | ₩4,806 | ₩4,820 | -4.24% | 3.9만 |
|---|
| 2025.10.31 | ₩4,967 | ₩5,033 | ₩4,940 | ₩4,980 | +0.27% | 1.5만 |
|---|
| 2025.10.30 | ₩4,967 | ₩5,047 | ₩4,806 | ₩4,953 | -0.27% | 6.1만 |
|---|
| 2025.10.29 | ₩5,020 | ₩5,114 | ₩4,806 | ₩4,953 | -1.33% | 4.4만 |
|---|
| 2025.10.28 | ₩5,260 | ₩5,326 | ₩5,047 | ₩5,047 | -4.06% | 3.7만 |
|---|
| 2025.10.27 | ₩5,594 | ₩5,594 | ₩5,234 | ₩5,340 | -4.53% | 4.8만 |
|---|
| 2025.10.24 | ₩5,100 | ₩5,794 | ₩5,100 | ₩5,474 | +7.33% | 8.9만 |
|---|
| 2025.10.23 | ₩5,140 | ₩5,314 | ₩5,021 | ₩5,234 | +1.82% | 3.4만 |
|---|
| 2025.10.22 | ₩5,167 | ₩5,340 | ₩5,008 | ₩5,194 | +0.52% | 4.1만 |
|---|
| 2025.10.21 | ₩6,262 | ₩6,375 | ₩5,220 | ₩5,220 | -16.63% | 15.8만 |
|---|
| 2025.10.20 | ₩6,662 | ₩6,981 | ₩6,371 | ₩6,569 | -1.40% | 7.7만 |
|---|
| 2025.10.17 | ₩6,515 | ₩7,517 | ₩6,275 | ₩7,316 | +12.30% | 37.8만 |
|---|
| 2025.10.16 | ₩6,222 | ₩6,996 | ₩6,222 | ₩6,929 | +11.37% | 42.4만 |
|---|
| 2025.10.15 | ₩6,889 | ₩7,637 | ₩6,288 | ₩7,276 | +5.62% | 2114.6만 |
|---|
| 2025.10.14 | ₩4,459 | ₩5,004 | ₩4,399 | ₩4,927 | +10.48% | 405만 |
|---|
| 2025.10.13 | ₩4,726 | ₩4,726 | ₩4,406 | ₩4,459 | -5.65% | 5.6만 |
|---|
| 2025.10.10 | ₩5,220 | ₩5,340 | ₩4,686 | ₩4,726 | -9.46% | 8.4만 |
|---|