시장 데이터를 불러오는 중
전체 종목
Arcos Dorados Holdings Inc. Class A Shares 과거 주가
Arcos Dorados Holdings Inc. Class A Shares · ARCO · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arcos Dorados Holdings Inc. Class A Shares · ARCO · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,688 | ₩10,794 | ₩10,180 | ₩10,380 | -2.88% | 290.8만 |
| 2026.10.08 | ₩10,474 | ₩11,035 | ₩10,447 | ₩10,848 | +3.57% | 373.3만 |
| 2026.10.07 | ₩10,768 | ₩10,955 | ₩10,420 | ₩10,554 | -1.99% | 288만 |
| 2026.10.06 | ₩10,821 | ₩11,035 | ₩10,754 | ₩10,848 | +0.25% | 301.5만 |
| 2026.10.05 | ₩10,380 | ₩10,968 | ₩10,207 | ₩10,821 | +4.25% | 713.6만 |
| 2026.10.02 | ₩9,338 | ₩9,525 | ₩9,151 | ₩9,499 | +1.72% | 243.8만 |
| 2026.10.01 | ₩9,485 | ₩9,525 | ₩8,911 | ₩9,231 | -2.68% | 663.9만 |
| 2026.09.30 | ₩9,579 | ₩9,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,552 |
| -0.28% |
| 129.8만 |
| 2026.09.29 | ₩9,632 | ₩9,686 | ₩9,445 | ₩9,512 | -1.25% | 133.1만 |
|---|
| 2026.09.28 | ₩9,659 | ₩9,686 | ₩9,485 | ₩9,539 | -1.24% | 152.8만 |
|---|
| 2026.09.25 | ₩9,672 | ₩9,699 | ₩9,552 | ₩9,672 | 0.00% | 138.5만 |
|---|
| 2026.09.24 | ₩9,873 | ₩9,926 | ₩9,605 | ₩9,659 | -2.17% | 132만 |
|---|
| 2026.09.23 | ₩10,140 | ₩10,167 | ₩9,873 | ₩9,899 | -2.37% | 109만 |
|---|
| 2026.09.22 | ₩10,193 | ₩10,247 | ₩10,100 | ₩10,180 | -0.13% | 85.6만 |
|---|
| 2026.09.21 | ₩10,073 | ₩10,126 | ₩9,979 | ₩10,046 | -0.27% | 121.9만 |
|---|
| 2026.09.18 | ₩10,207 | ₩10,207 | ₩10,033 | ₩10,060 | -1.44% | 122.7만 |
|---|
| 2026.09.17 | ₩10,380 | ₩10,407 | ₩10,193 | ₩10,207 | -1.67% | 202.8만 |
|---|
| 2026.09.16 | ₩10,434 | ₩10,447 | ₩10,153 | ₩10,300 | -1.28% | 102.7만 |
|---|
| 2026.09.15 | ₩10,621 | ₩10,621 | ₩10,300 | ₩10,394 | -2.14% | 103.8만 |
|---|
| 2026.09.14 | ₩10,607 | ₩10,701 | ₩10,554 | ₩10,607 | 0.00% | 68.1만 |
|---|
| 2026.09.11 | ₩10,915 | ₩10,915 | ₩10,287 | ₩10,701 | -1.96% | 87.1만 |
|---|
| 2026.09.10 | ₩10,781 | ₩10,794 | ₩10,621 | ₩10,768 | -0.12% | 140.9만 |
|---|
| 2026.09.09 | ₩10,834 | ₩10,888 | ₩10,688 | ₩10,808 | -0.25% | 46.4만 |
|---|
| 2026.09.08 | ₩10,981 | ₩10,981 | ₩10,808 | ₩10,928 | -0.49% | 82.2만 |
|---|
| 2026.09.04 | ₩10,941 | ₩11,128 | ₩10,875 | ₩10,915 | -0.24% | 54.1만 |
|---|
| 2026.09.03 | ₩11,075 | ₩11,142 | ₩10,808 | ₩11,022 | -0.48% | 130.5만 |
|---|
| 2026.09.02 | ₩10,768 | ₩11,142 | ₩10,768 | ₩10,968 | +1.86% | 152.2만 |
|---|
| 2026.09.01 | ₩10,500 | ₩10,834 | ₩10,474 | ₩10,768 | +2.54% | 99.2만 |
|---|
| 2026.08.31 | ₩10,674 | ₩10,754 | ₩10,474 | ₩10,581 | -0.88% | 151.6만 |
|---|
| 2026.08.28 | ₩10,661 | ₩10,768 | ₩10,594 | ₩10,688 | +0.25% | 67.7만 |
|---|
| 2026.08.27 | ₩10,607 | ₩10,634 | ₩10,487 | ₩10,607 | 0.00% | 98.8만 |
|---|
| 2026.08.26 | ₩10,848 | ₩10,941 | ₩10,674 | ₩10,701 | -1.35% | 63만 |
|---|
| 2026.08.25 | ₩10,781 | ₩10,915 | ₩10,621 | ₩10,861 | +0.74% | 95.1만 |
|---|
| 2026.08.24 | ₩10,875 | ₩10,981 | ₩10,688 | ₩10,808 | -0.61% | 103.8만 |
|---|
| 2026.08.21 | ₩10,434 | ₩10,647 | ₩10,420 | ₩10,634 | +1.92% | 96.9만 |
|---|
| 2026.08.20 | ₩10,340 | ₩10,460 | ₩10,313 | ₩10,420 | +0.78% | 122.4만 |
|---|
| 2026.08.19 | ₩10,367 | ₩10,514 | ₩10,313 | ₩10,394 | +0.26% | 76.1만 |
|---|
| 2026.08.18 | ₩10,567 | ₩10,567 | ₩10,260 | ₩10,287 | -2.65% | 134.4만 |
|---|
| 2026.08.17 | ₩10,567 | ₩10,594 | ₩10,354 | ₩10,500 | -0.63% | 140.3만 |
|---|
| 2026.08.14 | ₩10,688 | ₩10,861 | ₩10,460 | ₩10,567 | -1.13% | 162.2만 |
|---|
| 2026.08.13 | ₩11,289 | ₩11,289 | ₩10,794 | ₩10,875 | -3.67% | 197.5만 |
|---|
| 2026.08.12 | ₩10,647 | ₩10,661 | ₩10,514 | ₩10,554 | -0.88% | 172.2만 |
|---|
| 2026.08.11 | ₩10,821 | ₩10,834 | ₩10,541 | ₩10,567 | -2.35% | 67.5만 |
|---|
| 2026.08.10 | ₩10,875 | ₩10,901 | ₩10,688 | ₩10,781 | -0.86% | 77.7만 |
|---|
| 2026.08.07 | ₩11,182 | ₩11,235 | ₩10,928 | ₩11,008 | -1.55% | 78.5만 |
|---|
| 2026.08.06 | ₩11,262 | ₩11,315 | ₩11,115 | ₩11,142 | -1.07% | 52.2만 |
|---|
| 2026.08.05 | ₩11,209 | ₩11,422 | ₩11,209 | ₩11,315 | +0.95% | 98.1만 |
|---|
| 2026.08.04 | ₩11,102 | ₩11,155 | ₩11,008 | ₩11,142 | +0.36% | 157.7만 |
|---|
| 2026.08.03 | ₩11,022 | ₩11,195 | ₩10,941 | ₩11,075 | +0.48% | 102.8만 |
|---|
| 2026.07.31 | ₩10,941 | ₩11,022 | ₩10,794 | ₩10,915 | -0.24% | 123.4만 |
|---|
| 2026.07.30 | ₩11,209 | ₩11,209 | ₩10,915 | ₩10,941 | -2.38% | 130.9만 |
|---|
| 2026.07.29 | ₩11,102 | ₩11,302 | ₩11,008 | ₩11,062 | -0.36% | 64.7만 |
|---|
| 2026.07.28 | ₩11,182 | ₩11,289 | ₩11,142 | ₩11,249 | +0.60% | 91만 |
|---|
| 2026.07.27 | ₩11,062 | ₩11,142 | ₩10,915 | ₩11,088 | +0.24% | 66만 |
|---|
| 2026.07.24 | ₩11,155 | ₩11,222 | ₩10,968 | ₩10,981 | -1.56% | 83만 |
|---|
| 2026.07.23 | ₩11,195 | ₩11,436 | ₩10,968 | ₩11,062 | -1.19% | 102.5만 |
|---|
| 2026.07.22 | ₩11,048 | ₩11,302 | ₩11,035 | ₩11,289 | +2.18% | 165.5만 |
|---|
| 2026.07.21 | ₩10,875 | ₩11,168 | ₩10,834 | ₩11,035 | +1.47% | 81만 |
|---|
| 2026.07.20 | ₩11,008 | ₩11,022 | ₩10,834 | ₩10,915 | -0.85% | 102.6만 |
|---|
| 2026.07.17 | ₩11,262 | ₩11,382 | ₩10,928 | ₩10,995 | -2.37% | 132.6만 |
|---|
| 2026.07.16 | ₩10,915 | ₩11,195 | ₩10,915 | ₩11,088 | +1.59% | 76.5만 |
|---|
| 2026.07.15 | ₩10,981 | ₩11,022 | ₩10,861 | ₩10,941 | -0.36% | 88.7만 |
|---|
| 2026.07.14 | ₩11,155 | ₩11,155 | ₩10,875 | ₩10,955 | -1.80% | 134.8만 |
|---|
| 2026.07.13 | ₩11,315 | ₩11,543 | ₩11,022 | ₩11,075 | -2.13% | 110.9만 |
|---|
| 2026.07.10 | ₩11,275 | ₩11,502 | ₩11,222 | ₩11,302 | +0.24% | 172.2만 |
|---|
| 2026.07.09 | ₩10,875 | ₩11,155 | ₩10,821 | ₩11,062 | +1.72% | 341.8만 |
|---|
| 2026.07.08 | ₩10,915 | ₩11,022 | ₩10,861 | ₩10,928 | +0.12% | 89.5만 |
|---|
| 2026.07.07 | ₩11,182 | ₩11,222 | ₩11,008 | ₩11,008 | -1.55% | 230.8만 |
|---|
| 2026.07.06 | ₩11,142 | ₩11,222 | ₩10,968 | ₩11,062 | -0.72% | 358만 |
|---|
| 2026.07.02 | ₩10,941 | ₩11,128 | ₩10,888 | ₩10,995 | +0.49% | 90.1만 |
|---|
| 2026.07.01 | ₩10,794 | ₩10,995 | ₩10,688 | ₩10,741 | -0.50% | 132.2만 |
|---|
| 2026.06.30 | ₩10,875 | ₩10,915 | ₩10,661 | ₩10,768 | -0.98% | 126.5만 |
|---|
| 2026.06.29 | ₩11,222 | ₩11,289 | ₩10,821 | ₩10,848 | -3.33% | 155.5만 |
|---|
| 2026.06.26 | ₩10,768 | ₩11,168 | ₩10,768 | ₩11,128 | +3.35% | 159.7만 |
|---|
| 2026.06.25 | ₩10,928 | ₩11,088 | ₩10,781 | ₩10,861 | -0.61% | 80.2만 |
|---|
| 2026.06.24 | ₩10,995 | ₩11,062 | ₩10,741 | ₩10,941 | -0.49% | 117.3만 |
|---|
| 2026.06.23 | ₩11,022 | ₩11,182 | ₩10,834 | ₩10,834 | -1.70% | 63.4만 |
|---|
| 2026.06.22 | ₩11,249 | ₩11,302 | ₩11,008 | ₩11,088 | -1.43% | 112.4만 |
|---|
| 2026.06.18 | ₩11,529 | ₩11,783 | ₩11,329 | ₩11,422 | -0.93% | 124.9만 |
|---|
| 2026.06.17 | ₩11,596 | ₩11,810 | ₩11,396 | ₩11,436 | -1.38% | 73.9만 |
|---|
| 2026.06.16 | ₩11,756 | ₩11,850 | ₩11,583 | ₩11,609 | -1.25% | 55.4만 |
|---|
| 2026.06.15 | ₩12,023 | ₩12,117 | ₩11,703 | ₩11,730 | -2.44% | 122.5만 |
|---|
| 2026.06.12 | ₩11,783 | ₩12,037 | ₩11,743 | ₩11,796 | +0.11% | 110.2만 |
|---|
| 2026.06.11 | ₩11,249 | ₩11,703 | ₩11,102 | ₩11,703 | +4.04% | 337.9만 |
|---|
| 2026.06.10 | ₩11,088 | ₩11,302 | ₩11,062 | ₩11,195 | +0.96% | 234.5만 |
|---|
| 2026.06.09 | ₩11,115 | ₩11,329 | ₩10,995 | ₩11,075 | -0.36% | 106.7만 |
|---|
| 2026.06.08 | ₩10,941 | ₩11,075 | ₩10,901 | ₩10,968 | +0.24% | 97.8만 |
|---|
| 2026.06.05 | ₩11,022 | ₩11,022 | ₩10,781 | ₩10,955 | -0.61% | 111.3만 |
|---|
| 2026.06.04 | ₩11,222 | ₩11,302 | ₩10,981 | ₩11,035 | -1.67% | 58.9만 |
|---|
| 2026.06.03 | ₩11,529 | ₩11,623 | ₩11,102 | ₩11,128 | -3.48% | 121.1만 |
|---|
| 2026.06.02 | ₩11,770 | ₩11,917 | ₩11,636 | ₩11,703 | -0.57% | 90.6만 |
|---|
| 2026.06.01 | ₩11,609 | ₩11,730 | ₩11,436 | ₩11,730 | +1.04% | 168.3만 |
|---|
| 2026.05.29 | ₩11,770 | ₩11,890 | ₩11,583 | ₩11,623 | -1.25% | 88.2만 |
|---|
| 2026.05.28 | ₩11,943 | ₩12,117 | ₩11,770 | ₩11,850 | -0.78% | 128만 |
|---|
| 2026.05.27 | ₩11,823 | ₩12,037 | ₩11,770 | ₩11,890 | +0.56% | 178.7만 |
|---|
| 2026.05.26 | ₩11,770 | ₩11,770 | ₩11,556 | ₩11,676 | -0.79% | 195.6만 |
|---|
| 2026.05.22 | ₩12,170 | ₩12,210 | ₩11,663 | ₩11,689 | -3.95% | 112.7만 |
|---|
| 2026.05.21 | ₩12,050 | ₩12,371 | ₩11,943 | ₩12,224 | +1.44% | 350.4만 |
|---|
| 2026.05.20 | ₩11,596 | ₩12,170 | ₩11,115 | ₩12,130 | +4.61% | 337.5만 |
|---|
| 2026.05.19 | ₩10,968 | ₩11,048 | ₩10,741 | ₩10,781 | -1.71% | 132.8만 |
|---|
| 2026.05.18 | ₩10,915 | ₩11,142 | ₩10,875 | ₩11,088 | +1.59% | 68.2만 |
|---|
| 2026.05.15 | ₩11,075 | ₩11,155 | ₩10,821 | ₩10,861 | -1.93% | 114.7만 |
|---|
| 2026.05.14 | ₩11,516 | ₩11,569 | ₩11,115 | ₩11,128 | -3.36% | 69.5만 |
|---|
| 2026.05.13 | ₩11,516 | ₩11,543 | ₩11,302 | ₩11,369 | -1.28% | 60.2만 |
|---|
| 2026.05.12 | ₩11,636 | ₩11,756 | ₩11,476 | ₩11,543 | -0.80% | 100.4만 |
|---|
| 2026.05.11 | ₩12,023 | ₩12,117 | ₩11,543 | ₩11,543 | -4.00% | 107.3만 |
|---|
| 2026.05.08 | ₩12,064 | ₩12,184 | ₩11,903 | ₩12,050 | -0.11% | 124.8만 |
|---|
| 2026.05.07 | ₩12,104 | ₩12,277 | ₩11,823 | ₩11,957 | -1.21% | 137만 |
|---|
| 2026.05.06 | ₩11,970 | ₩12,277 | ₩11,930 | ₩12,077 | +0.89% | 164.4만 |
|---|
| 2026.05.05 | ₩11,596 | ₩11,850 | ₩11,569 | ₩11,756 | +1.38% | 49.2만 |
|---|
| 2026.05.04 | ₩11,689 | ₩11,756 | ₩11,369 | ₩11,556 | -1.14% | 130.2만 |
|---|
| 2026.05.01 | ₩11,957 | ₩11,957 | ₩11,543 | ₩11,730 | -1.90% | 105.4만 |
|---|
| 2026.04.30 | ₩11,636 | ₩12,037 | ₩11,609 | ₩11,917 | +2.41% | 114.4만 |
|---|
| 2026.04.29 | ₩12,090 | ₩12,090 | ₩11,569 | ₩11,569 | -4.31% | 108.9만 |
|---|
| 2026.04.28 | ₩11,957 | ₩12,197 | ₩11,903 | ₩12,144 | +1.56% | 89.8만 |
|---|
| 2026.04.27 | ₩12,331 | ₩12,398 | ₩11,877 | ₩11,943 | -3.14% | 126.3만 |
|---|
| 2026.04.24 | ₩12,438 | ₩12,451 | ₩12,184 | ₩12,331 | -0.86% | 111.9만 |
|---|
| 2026.04.23 | ₩12,665 | ₩12,732 | ₩12,264 | ₩12,411 | -2.00% | 93.6만 |
|---|
| 2026.04.22 | ₩12,772 | ₩12,772 | ₩12,504 | ₩12,638 | -1.05% | 126.2만 |
|---|
| 2026.04.21 | ₩12,745 | ₩12,945 | ₩12,371 | ₩12,651 | -0.73% | 193.2만 |
|---|
| 2026.04.20 | ₩12,464 | ₩13,025 | ₩12,184 | ₩12,691 | +1.82% | 408.3만 |
|---|
| 2026.04.17 | ₩11,663 | ₩12,064 | ₩11,663 | ₩11,970 | +2.63% | 101.1만 |
|---|
| 2026.04.16 | ₩11,516 | ₩11,609 | ₩11,422 | ₩11,583 | +0.58% | 99.3만 |
|---|
| 2026.04.15 | ₩11,716 | ₩11,743 | ₩11,396 | ₩11,436 | -2.39% | 65.9만 |
|---|
| 2026.04.14 | ₩11,569 | ₩11,703 | ₩11,543 | ₩11,649 | +0.69% | 58.1만 |
|---|
| 2026.04.13 | ₩11,289 | ₩11,556 | ₩11,235 | ₩11,529 | +2.13% | 80.3만 |
|---|
| 2026.04.10 | ₩11,449 | ₩11,543 | ₩11,355 | ₩11,355 | -0.82% | 87.1만 |
|---|
| 2026.04.09 | ₩11,235 | ₩11,516 | ₩11,115 | ₩11,409 | +1.55% | 64.4만 |
|---|
| 2026.04.08 | ₩11,315 | ₩11,329 | ₩11,075 | ₩11,222 | -0.83% | 67.6만 |
|---|
| 2026.04.07 | ₩11,155 | ₩11,262 | ₩10,875 | ₩10,941 | -1.92% | 67.4만 |
|---|
| 2026.04.06 | ₩11,075 | ₩11,235 | ₩11,075 | ₩11,155 | +0.72% | 54.9만 |
|---|
| 2026.04.02 | ₩10,981 | ₩11,168 | ₩10,901 | ₩11,155 | +1.58% | 38.2만 |
|---|
| 2026.04.01 | ₩11,102 | ₩11,209 | ₩10,981 | ₩11,155 | +0.48% | 78.4만 |
|---|
| 2026.03.31 | ₩10,741 | ₩11,075 | ₩10,674 | ₩11,022 | +2.61% | 96.9만 |
|---|
| 2026.03.30 | ₩10,768 | ₩10,834 | ₩10,487 | ₩10,594 | -1.61% | 98.4만 |
|---|
| 2026.03.27 | ₩11,022 | ₩11,115 | ₩10,701 | ₩10,781 | -2.18% | 110.4만 |
|---|
| 2026.03.26 | ₩11,115 | ₩11,275 | ₩10,968 | ₩11,048 | -0.60% | 103.6만 |
|---|
| 2026.03.25 | ₩10,941 | ₩11,182 | ₩10,714 | ₩11,182 | +2.20% | 97.6만 |
|---|
| 2026.03.24 | ₩10,567 | ₩10,928 | ₩10,527 | ₩10,808 | +2.28% | 140.2만 |
|---|
| 2026.03.23 | ₩10,541 | ₩10,821 | ₩10,313 | ₩10,714 | +1.65% | 161.4만 |
|---|
| 2026.03.20 | ₩10,247 | ₩10,500 | ₩9,993 | ₩10,260 | +0.13% | 238.2만 |
|---|
| 2026.03.19 | ₩10,126 | ₩10,460 | ₩10,006 | ₩10,247 | +1.19% | 118.9만 |
|---|
| 2026.03.18 | ₩10,434 | ₩10,567 | ₩10,260 | ₩10,287 | -1.41% | 66.8만 |
|---|
| 2026.03.17 | ₩10,541 | ₩10,621 | ₩10,447 | ₩10,514 | -0.25% | 76.4만 |
|---|
| 2026.03.16 | ₩10,380 | ₩10,514 | ₩10,367 | ₩10,407 | +0.26% | 75.9만 |
|---|
| 2026.03.13 | ₩10,420 | ₩10,500 | ₩10,247 | ₩10,300 | -1.15% | 95.6만 |
|---|
| 2026.03.12 | ₩10,594 | ₩10,688 | ₩10,327 | ₩10,340 | -2.40% | 79.2만 |
|---|
| 2026.03.11 | ₩10,741 | ₩10,808 | ₩10,581 | ₩10,701 | -0.37% | 55.6만 |
|---|
| 2026.03.10 | ₩10,647 | ₩10,941 | ₩10,554 | ₩10,741 | +0.88% | 110.3만 |
|---|
| 2026.03.09 | ₩10,447 | ₩10,701 | ₩10,313 | ₩10,688 | +2.30% | 115.8만 |
|---|
| 2026.03.06 | ₩10,607 | ₩10,768 | ₩10,354 | ₩10,607 | 0.00% | 129.1만 |
|---|
| 2026.03.05 | ₩11,102 | ₩11,195 | ₩10,647 | ₩10,688 | -3.73% | 168.9만 |
|---|
| 2026.03.04 | ₩11,462 | ₩11,489 | ₩11,062 | ₩11,209 | -2.21% | 205.5만 |
|---|
| 2026.03.03 | ₩11,449 | ₩11,596 | ₩11,209 | ₩11,382 | -0.58% | 357.4만 |
|---|
| 2026.03.02 | ₩11,583 | ₩11,810 | ₩11,489 | ₩11,796 | +1.85% | 129.6만 |
|---|
| 2026.02.27 | ₩11,810 | ₩11,983 | ₩11,689 | ₩11,756 | -0.45% | 130.5만 |
|---|
| 2026.02.26 | ₩11,783 | ₩11,997 | ₩11,730 | ₩11,877 | +0.79% | 135.6만 |
|---|
| 2026.02.25 | ₩11,730 | ₩11,796 | ₩11,583 | ₩11,756 | +0.23% | 101.7만 |
|---|
| 2026.02.24 | ₩11,556 | ₩11,836 | ₩11,502 | ₩11,609 | +0.46% | 103.2만 |
|---|
| 2026.02.23 | ₩11,877 | ₩11,930 | ₩11,529 | ₩11,663 | -1.80% | 93.5만 |
|---|
| 2026.02.20 | ₩11,836 | ₩11,970 | ₩11,529 | ₩11,943 | +0.90% | 123.1만 |
|---|
| 2026.02.19 | ₩11,289 | ₩11,890 | ₩11,155 | ₩11,863 | +5.09% | 260.8만 |
|---|
| 2026.02.18 | ₩11,222 | ₩11,516 | ₩11,115 | ₩11,289 | +0.60% | 137.7만 |
|---|
| 2026.02.17 | ₩11,142 | ₩11,222 | ₩10,821 | ₩11,168 | +0.24% | 112.5만 |
|---|
| 2026.02.13 | ₩10,821 | ₩11,262 | ₩10,821 | ₩11,168 | +3.21% | 175.6만 |
|---|
| 2026.02.12 | ₩11,195 | ₩11,235 | ₩10,674 | ₩10,714 | -4.30% | 132.4만 |
|---|
| 2026.02.11 | ₩11,569 | ₩11,636 | ₩11,222 | ₩11,235 | -2.89% | 172.8만 |
|---|
| 2026.02.10 | ₩11,476 | ₩11,596 | ₩11,275 | ₩11,476 | 0.00% | 153.1만 |
|---|
| 2026.02.09 | ₩11,369 | ₩11,476 | ₩11,315 | ₩11,436 | +0.59% | 143.1만 |
|---|
| 2026.02.06 | ₩11,422 | ₩11,596 | ₩11,222 | ₩11,422 | 0.00% | 150.8만 |
|---|
| 2026.02.05 | ₩11,836 | ₩11,983 | ₩11,422 | ₩11,422 | -3.50% | 161.9만 |
|---|
| 2026.02.04 | ₩11,355 | ₩11,957 | ₩11,262 | ₩11,890 | +4.71% | 259.9만 |
|---|
| 2026.02.03 | ₩11,022 | ₩11,355 | ₩10,968 | ₩11,235 | +1.94% | 434.4만 |
|---|
| 2026.02.02 | ₩10,888 | ₩11,022 | ₩10,768 | ₩11,008 | +1.10% | 244.9만 |
|---|
| 2026.01.30 | ₩10,834 | ₩11,128 | ₩10,834 | ₩10,928 | +0.86% | 224만 |
|---|
| 2026.01.29 | ₩10,420 | ₩10,888 | ₩10,287 | ₩10,875 | +4.36% | 254.6만 |
|---|
| 2026.01.28 | ₩10,460 | ₩10,607 | ₩10,367 | ₩10,420 | -0.38% | 158.3만 |
|---|
| 2026.01.27 | ₩10,407 | ₩10,688 | ₩10,340 | ₩10,380 | -0.26% | 177.5만 |
|---|
| 2026.01.26 | ₩10,394 | ₩10,500 | ₩10,300 | ₩10,394 | 0.00% | 83.2만 |
|---|
| 2026.01.23 | ₩10,514 | ₩10,567 | ₩10,354 | ₩10,394 | -1.14% | 97.1만 |
|---|
| 2026.01.22 | ₩10,327 | ₩10,674 | ₩10,287 | ₩10,527 | +1.94% | 150.3만 |
|---|
| 2026.01.21 | ₩9,979 | ₩10,180 | ₩9,926 | ₩10,180 | +2.01% | 246.1만 |
|---|
| 2026.01.20 | ₩9,873 | ₩10,060 | ₩9,873 | ₩9,899 | +0.27% | 129만 |
|---|
| 2026.01.16 | ₩10,167 | ₩10,167 | ₩9,953 | ₩10,060 | -1.05% | 48.9만 |
|---|
| 2026.01.15 | ₩10,220 | ₩10,233 | ₩9,966 | ₩10,140 | -0.78% | 119.4만 |
|---|
| 2026.01.14 | ₩10,487 | ₩10,487 | ₩10,167 | ₩10,207 | -2.68% | 71만 |
|---|
| 2026.01.13 | ₩10,487 | ₩10,527 | ₩10,407 | ₩10,420 | -0.64% | 65.2만 |
|---|
| 2026.01.12 | ₩10,607 | ₩10,754 | ₩10,500 | ₩10,527 | -0.76% | 133.3만 |
|---|
| 2026.01.09 | ₩10,554 | ₩10,594 | ₩10,514 | ₩10,527 | -0.25% | 59.2만 |
|---|
| 2026.01.08 | ₩10,247 | ₩10,594 | ₩10,247 | ₩10,567 | +3.13% | 111.5만 |
|---|
| 2026.01.07 | ₩10,367 | ₩10,420 | ₩10,126 | ₩10,313 | -0.52% | 116만 |
|---|
| 2026.01.06 | ₩10,313 | ₩10,581 | ₩10,313 | ₩10,354 | +0.39% | 118.7만 |
|---|
| 2026.01.05 | ₩9,859 | ₩10,313 | ₩9,806 | ₩10,313 | +4.61% | 241.8만 |
|---|
| 2026.01.02 | ₩9,819 | ₩9,859 | ₩9,712 | ₩9,739 | -0.82% | 53.3만 |
|---|
| 2025.12.31 | ₩9,712 | ₩9,819 | ₩9,699 | ₩9,806 | +0.96% | 52.7만 |
|---|
| 2025.12.30 | ₩9,779 | ₩9,873 | ₩9,726 | ₩9,739 | -0.41% | 91.2만 |
|---|
| 2025.12.29 | ₩9,819 | ₩9,846 | ₩9,686 | ₩9,792 | -0.27% | 101.9만 |
|---|
| 2025.12.26 | ₩9,819 | ₩9,926 | ₩9,766 | ₩9,846 | +0.27% | 119.3만 |
|---|
| 2025.12.24 | ₩9,792 | ₩9,846 | ₩9,752 | ₩9,792 | 0.00% | 25.3만 |
|---|
| 2025.12.23 | ₩9,592 | ₩9,819 | ₩9,552 | ₩9,806 | +2.23% | 74.8만 |
|---|
| 2025.12.22 | ₩9,565 | ₩9,619 | ₩9,472 | ₩9,539 | -0.28% | 73.3만 |
|---|
| 2025.12.19 | ₩9,712 | ₩9,726 | ₩9,579 | ₩9,619 | -0.96% | 114.4만 |
|---|
| 2025.12.18 | ₩9,766 | ₩9,886 | ₩9,672 | ₩9,686 | -0.82% | 83.1만 |
|---|
| 2025.12.17 | ₩9,672 | ₩9,752 | ₩9,619 | ₩9,686 | +0.14% | 78만 |
|---|
| 2025.12.16 | ₩9,846 | ₩9,846 | ₩9,632 | ₩9,699 | -1.49% | 73.3만 |
|---|
| 2025.12.15 | ₩10,100 | ₩10,100 | ₩9,819 | ₩9,886 | -2.12% | 46.6만 |
|---|
| 2025.12.12 | ₩9,939 | ₩10,060 | ₩9,899 | ₩9,993 | +0.54% | 59.9만 |
|---|
| 2025.12.11 | ₩9,819 | ₩9,953 | ₩9,792 | ₩9,913 | +0.95% | 82.1만 |
|---|
| 2025.12.10 | ₩9,699 | ₩9,833 | ₩9,632 | ₩9,699 | 0.00% | 75.4만 |
|---|
| 2025.12.09 | ₩9,645 | ₩9,766 | ₩9,619 | ₩9,726 | +0.83% | 73만 |
|---|
| 2025.12.08 | ₩9,926 | ₩9,926 | ₩9,619 | ₩9,632 | -2.96% | 82.1만 |
|---|
| 2025.12.05 | ₩10,233 | ₩10,313 | ₩9,886 | ₩9,899 | -3.26% | 123.9만 |
|---|
| 2025.12.04 | ₩10,367 | ₩10,380 | ₩10,193 | ₩10,193 | -1.68% | 58.7만 |
|---|
| 2025.12.03 | ₩10,273 | ₩10,420 | ₩10,260 | ₩10,300 | +0.26% | 86.9만 |
|---|
| 2025.12.02 | ₩10,073 | ₩10,354 | ₩9,953 | ₩10,233 | +1.59% | 145.3만 |
|---|
| 2025.12.01 | ₩10,100 | ₩10,260 | ₩10,033 | ₩10,046 | -0.53% | 105만 |
|---|
| 2025.11.28 | ₩9,766 | ₩10,167 | ₩9,752 | ₩10,140 | +3.83% | 101.2만 |
|---|
| 2025.11.26 | ₩9,659 | ₩9,779 | ₩9,619 | ₩9,766 | +1.11% | 239.6만 |
|---|
| 2025.11.25 | ₩9,632 | ₩9,712 | ₩9,605 | ₩9,632 | 0.00% | 90만 |
|---|
| 2025.11.24 | ₩9,686 | ₩9,686 | ₩9,458 | ₩9,565 | -1.24% | 100.4만 |
|---|
| 2025.11.21 | ₩9,565 | ₩9,712 | ₩9,499 | ₩9,645 | +0.84% | 125.8만 |
|---|
| 2025.11.20 | ₩9,806 | ₩9,859 | ₩9,579 | ₩9,592 | -2.18% | 113.7만 |
|---|
| 2025.11.19 | ₩9,752 | ₩9,806 | ₩9,672 | ₩9,686 | -0.68% | 56만 |
|---|
| 2025.11.18 | ₩9,539 | ₩9,873 | ₩9,539 | ₩9,739 | +2.10% | 75.7만 |
|---|
| 2025.11.17 | ₩9,726 | ₩9,913 | ₩9,632 | ₩9,672 | -0.55% | 76.1만 |
|---|
| 2025.11.14 | ₩9,672 | ₩9,819 | ₩9,605 | ₩9,739 | +0.69% | 207.1만 |
|---|
| 2025.11.13 | ₩10,153 | ₩10,260 | ₩9,712 | ₩9,792 | -3.55% | 185.2만 |
|---|
| 2025.11.12 | ₩10,020 | ₩10,474 | ₩9,833 | ₩10,140 | +1.20% | 313.1만 |
|---|
| 2025.11.11 | ₩9,485 | ₩9,712 | ₩9,472 | ₩9,632 | +1.55% | 148만 |
|---|
| 2025.11.10 | ₩9,539 | ₩9,579 | ₩9,392 | ₩9,525 | -0.14% | 87.2만 |
|---|
| 2025.11.07 | ₩9,325 | ₩9,458 | ₩9,325 | ₩9,432 | +1.15% | 97.4만 |
|---|
| 2025.11.06 | ₩9,472 | ₩9,539 | ₩9,325 | ₩9,352 | -1.27% | 54.3만 |
|---|
| 2025.11.05 | ₩9,352 | ₩9,552 | ₩9,298 | ₩9,512 | +1.71% | 131.9만 |
|---|
| 2025.11.04 | ₩9,352 | ₩9,378 | ₩9,271 | ₩9,271 | -0.86% | 117.5만 |
|---|
| 2025.11.03 | ₩9,472 | ₩9,565 | ₩9,365 | ₩9,432 | -0.42% | 163.4만 |
|---|
| 2025.10.31 | ₩9,619 | ₩9,712 | ₩9,565 | ₩9,579 | -0.42% | 146.7만 |
|---|
| 2025.10.30 | ₩9,846 | ₩9,886 | ₩9,619 | ₩9,645 | -2.04% | 139.7만 |
|---|
| 2025.10.29 | ₩10,086 | ₩10,167 | ₩9,846 | ₩9,859 | -2.25% | 106.5만 |
|---|
| 2025.10.28 | ₩10,180 | ₩10,327 | ₩10,073 | ₩10,086 | -0.92% | 108.7만 |
|---|
| 2025.10.27 | ₩10,020 | ₩10,247 | ₩9,913 | ₩10,167 | +1.47% | 196.7만 |
|---|
| 2025.10.24 | ₩9,686 | ₩9,739 | ₩9,605 | ₩9,619 | -0.69% | 71.4만 |
|---|
| 2025.10.23 | ₩9,565 | ₩9,699 | ₩9,485 | ₩9,645 | +0.84% | 121.9만 |
|---|
| 2025.10.22 | ₩9,365 | ₩9,499 | ₩9,365 | ₩9,472 | +1.14% | 64.4만 |
|---|
| 2025.10.21 | ₩9,352 | ₩9,458 | ₩9,352 | ₩9,445 | +1.00% | 44.8만 |
|---|
| 2025.10.20 | ₩9,405 | ₩9,525 | ₩9,352 | ₩9,392 | -0.14% | 66.4만 |
|---|
| 2025.10.17 | ₩9,445 | ₩9,499 | ₩9,312 | ₩9,352 | -0.99% | 77.5만 |
|---|
| 2025.10.16 | ₩9,258 | ₩9,485 | ₩9,218 | ₩9,445 | +2.02% | 140.4만 |
|---|
| 2025.10.15 | ₩9,338 | ₩9,472 | ₩9,231 | ₩9,258 | -0.86% | 101.5만 |
|---|
| 2025.10.14 | ₩9,138 | ₩9,352 | ₩9,111 | ₩9,298 | +1.75% | 100.3만 |
|---|
| 2025.10.13 | ₩9,178 | ₩9,338 | ₩9,018 | ₩9,258 | +0.87% | 232.6만 |
|---|
| 2025.10.10 | ₩9,205 | ₩9,231 | ₩8,978 | ₩9,111 | -1.02% | 191.2만 |
|---|