시장 데이터를 불러오는 중
전체 종목
아르코 과거 주가
ARKO Corp. - Common Stock · ARKO · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARKO Corp. - Common Stock · ARKO · NASDAQ
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,516 | ₩5,596 | ₩5,409 | ₩5,489 | -0.48% | 89.6만 |
| 2026.10.08 | ₩5,636 | ₩5,736 | ₩5,489 | ₩5,503 | -2.37% | 81.3만 |
| 2026.10.07 | ₩5,609 | ₩5,716 | ₩5,569 | ₩5,650 | +0.71% | 39.5만 |
| 2026.10.06 | ₩5,650 | ₩5,710 | ₩5,529 | ₩5,609 | -0.71% | 50.5만 |
| 2026.10.05 | ₩5,609 | ₩5,676 | ₩5,463 | ₩5,623 | +0.24% | 48.6만 |
| 2026.10.02 | ₩5,569 | ₩5,603 | ₩5,503 | ₩5,569 | 0.00% | 31.1만 |
| 2026.10.01 | ₩5,489 | ₩5,509 | ₩5,342 | ₩5,489 | 0.00% | 61.8만 |
| 2026.09.30 | ₩5,476 | ₩5,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,503 |
| +0.49% |
| 102.9만 |
| 2026.09.29 | ₩5,676 | ₩5,730 | ₩5,476 | ₩5,489 | -3.29% | 43.8만 |
|---|
| 2026.09.28 | ₩5,756 | ₩5,790 | ₩5,650 | ₩5,690 | -1.16% | 67만 |
|---|
| 2026.09.25 | ₩5,663 | ₩5,743 | ₩5,589 | ₩5,716 | +0.94% | 65.2만 |
|---|
| 2026.09.24 | ₩5,663 | ₩5,736 | ₩5,589 | ₩5,650 | -0.24% | 53.9만 |
|---|
| 2026.09.23 | ₩5,756 | ₩5,763 | ₩5,636 | ₩5,650 | -1.86% | 58.1만 |
|---|
| 2026.09.22 | ₩5,730 | ₩5,823 | ₩5,676 | ₩5,810 | +1.40% | 63.8만 |
|---|
| 2026.09.21 | ₩5,703 | ₩5,736 | ₩5,616 | ₩5,663 | -0.70% | 70.8만 |
|---|
| 2026.09.18 | ₩5,756 | ₩5,803 | ₩5,623 | ₩5,636 | -2.09% | 313.2만 |
|---|
| 2026.09.17 | ₩5,890 | ₩5,903 | ₩5,763 | ₩5,796 | -1.59% | 78.1만 |
|---|
| 2026.09.16 | ₩5,943 | ₩5,983 | ₩5,750 | ₩5,810 | -2.25% | 72.5만 |
|---|
| 2026.09.15 | ₩6,090 | ₩6,097 | ₩5,836 | ₩5,903 | -3.07% | 67.9만 |
|---|
| 2026.09.14 | ₩5,970 | ₩6,157 | ₩5,957 | ₩6,104 | +2.24% | 77.1만 |
|---|
| 2026.09.11 | ₩6,037 | ₩6,104 | ₩5,943 | ₩6,037 | 0.00% | 97.6만 |
|---|
| 2026.09.10 | ₩5,943 | ₩5,970 | ₩5,743 | ₩5,970 | +0.45% | 106.7만 |
|---|
| 2026.09.09 | ₩6,277 | ₩6,324 | ₩5,877 | ₩5,930 | -5.53% | 129.7만 |
|---|
| 2026.09.08 | ₩6,491 | ₩6,531 | ₩6,217 | ₩6,284 | -3.19% | 91.3만 |
|---|
| 2026.09.04 | ₩6,371 | ₩6,618 | ₩6,344 | ₩6,531 | +2.52% | 75.1만 |
|---|
| 2026.09.03 | ₩6,357 | ₩6,471 | ₩6,184 | ₩6,451 | +1.47% | 86만 |
|---|
| 2026.09.02 | ₩6,077 | ₩6,384 | ₩6,013 | ₩6,331 | +4.18% | 89.9만 |
|---|
| 2026.09.01 | ₩6,064 | ₩6,244 | ₩5,943 | ₩6,010 | -0.88% | 140.4만 |
|---|
| 2026.08.31 | ₩5,836 | ₩6,117 | ₩5,743 | ₩6,090 | +4.35% | 132.2만 |
|---|
| 2026.08.28 | ₩5,930 | ₩5,957 | ₩5,796 | ₩5,836 | -1.58% | 82만 |
|---|
| 2026.08.27 | ₩6,184 | ₩6,184 | ₩5,943 | ₩5,957 | -3.67% | 76.1만 |
|---|
| 2026.08.26 | ₩6,251 | ₩6,404 | ₩6,157 | ₩6,237 | -0.21% | 81.4만 |
|---|
| 2026.08.25 | ₩6,317 | ₩6,451 | ₩6,224 | ₩6,237 | -1.27% | 60.6만 |
|---|
| 2026.08.24 | ₩6,317 | ₩6,357 | ₩6,164 | ₩6,304 | -0.21% | 60.9만 |
|---|
| 2026.08.21 | ₩6,210 | ₩6,411 | ₩6,157 | ₩6,344 | +2.15% | 93.8만 |
|---|
| 2026.08.20 | ₩6,197 | ₩6,284 | ₩6,037 | ₩6,130 | -1.08% | 110.2만 |
|---|
| 2026.08.19 | ₩6,304 | ₩6,344 | ₩6,130 | ₩6,277 | -0.42% | 97.3만 |
|---|
| 2026.08.18 | ₩6,491 | ₩6,563 | ₩6,224 | ₩6,304 | -2.88% | 95.9만 |
|---|
| 2026.08.17 | ₩6,491 | ₩6,645 | ₩6,284 | ₩6,491 | 0.00% | 157.9만 |
|---|
| 2026.08.14 | ₩5,957 | ₩6,678 | ₩5,957 | ₩6,478 | +8.74% | 186만 |
|---|
| 2026.08.13 | ₩5,997 | ₩6,117 | ₩5,877 | ₩6,010 | +0.22% | 137.2만 |
|---|
| 2026.08.12 | ₩5,850 | ₩6,204 | ₩5,836 | ₩5,957 | +1.83% | 192만 |
|---|
| 2026.08.11 | ₩6,264 | ₩6,397 | ₩5,823 | ₩5,890 | -5.97% | 215.6만 |
|---|
| 2026.08.10 | ₩7,426 | ₩7,426 | ₩6,224 | ₩6,277 | -15.47% | 297만 |
|---|
| 2026.08.07 | ₩9,029 | ₩9,336 | ₩7,453 | ₩7,559 | -16.27% | 216.7만 |
|---|
| 2026.08.06 | ₩9,817 | ₩9,863 | ₩9,589 | ₩9,736 | -0.82% | 91.9만 |
|---|
| 2026.08.05 | ₩10,271 | ₩10,351 | ₩9,750 | ₩9,830 | -4.29% | 93.4만 |
|---|
| 2026.08.04 | ₩10,124 | ₩10,204 | ₩9,923 | ₩10,003 | -1.19% | 64.4만 |
|---|
| 2026.08.03 | ₩10,765 | ₩10,925 | ₩10,110 | ₩10,137 | -5.83% | 53.8만 |
|---|
| 2026.07.31 | ₩10,698 | ₩10,711 | ₩10,327 | ₩10,671 | -0.25% | 53.5만 |
|---|
| 2026.07.30 | ₩10,364 | ₩10,878 | ₩10,337 | ₩10,751 | +3.74% | 63.3만 |
|---|
| 2026.07.29 | ₩10,698 | ₩10,725 | ₩10,311 | ₩10,337 | -3.37% | 53만 |
|---|
| 2026.07.28 | ₩10,845 | ₩10,952 | ₩10,645 | ₩10,725 | -1.11% | 71.7만 |
|---|
| 2026.07.27 | ₩10,698 | ₩10,885 | ₩10,665 | ₩10,685 | -0.12% | 47.9만 |
|---|
| 2026.07.24 | ₩10,778 | ₩10,858 | ₩10,524 | ₩10,591 | -1.73% | 46.6만 |
|---|
| 2026.07.23 | ₩10,818 | ₩10,838 | ₩10,571 | ₩10,658 | -1.48% | 54.4만 |
|---|
| 2026.07.22 | ₩10,591 | ₩10,965 | ₩10,578 | ₩10,925 | +3.15% | 49.1만 |
|---|
| 2026.07.21 | ₩10,351 | ₩10,618 | ₩10,217 | ₩10,591 | +2.32% | 57.5만 |
|---|
| 2026.07.20 | ₩10,631 | ₩10,685 | ₩10,284 | ₩10,351 | -2.64% | 38.2만 |
|---|
| 2026.07.17 | ₩10,551 | ₩10,805 | ₩10,518 | ₩10,631 | +0.76% | 51.7만 |
|---|
| 2026.07.16 | ₩10,324 | ₩10,691 | ₩10,217 | ₩10,605 | +2.72% | 65.9만 |
|---|
| 2026.07.15 | ₩10,231 | ₩10,551 | ₩10,204 | ₩10,284 | +0.52% | 55.9만 |
|---|
| 2026.07.14 | ₩10,925 | ₩10,992 | ₩10,177 | ₩10,217 | -6.48% | 84.5만 |
|---|
| 2026.07.13 | ₩10,818 | ₩10,992 | ₩10,805 | ₩10,818 | 0.00% | 54.1만 |
|---|
| 2026.07.10 | ₩10,645 | ₩10,798 | ₩10,352 | ₩10,778 | +1.25% | 36만 |
|---|
| 2026.07.09 | ₩10,845 | ₩10,912 | ₩10,284 | ₩10,645 | -1.85% | 72.1만 |
|---|
| 2026.07.08 | ₩10,444 | ₩10,872 | ₩10,337 | ₩10,805 | +3.45% | 60.5만 |
|---|
| 2026.07.07 | ₩10,751 | ₩10,751 | ₩10,264 | ₩10,484 | -2.48% | 58.7만 |
|---|
| 2026.07.06 | ₩10,685 | ₩10,791 | ₩10,524 | ₩10,618 | -0.63% | 56.7만 |
|---|
| 2026.07.02 | ₩10,965 | ₩11,005 | ₩10,711 | ₩10,738 | -2.07% | 64.4만 |
|---|
| 2026.07.01 | ₩10,711 | ₩11,005 | ₩10,524 | ₩10,898 | +1.75% | 74.5만 |
|---|
| 2026.06.30 | ₩10,591 | ₩10,758 | ₩10,371 | ₩10,725 | +1.26% | 93.3만 |
|---|
| 2026.06.29 | ₩10,324 | ₩10,952 | ₩10,244 | ₩10,645 | +3.10% | 100.7만 |
|---|
| 2026.06.26 | ₩9,963 | ₩10,337 | ₩9,897 | ₩10,297 | +3.35% | 327.9만 |
|---|
| 2026.06.25 | ₩10,190 | ₩10,297 | ₩9,863 | ₩9,923 | -2.62% | 57.7만 |
|---|
| 2026.06.24 | ₩10,498 | ₩10,511 | ₩10,124 | ₩10,284 | -2.04% | 89.6만 |
|---|
| 2026.06.23 | ₩10,190 | ₩10,371 | ₩10,017 | ₩10,297 | +1.05% | 76만 |
|---|
| 2026.06.22 | ₩9,963 | ₩10,224 | ₩9,843 | ₩9,963 | 0.00% | 81.5만 |
|---|
| 2026.06.18 | ₩10,391 | ₩10,444 | ₩9,897 | ₩10,003 | -3.73% | 276.5만 |
|---|
| 2026.06.17 | ₩10,618 | ₩10,718 | ₩10,271 | ₩10,311 | -2.89% | 70.1만 |
|---|
| 2026.06.16 | ₩10,952 | ₩11,085 | ₩10,551 | ₩10,645 | -2.80% | 85.9만 |
|---|
| 2026.06.15 | ₩11,486 | ₩11,539 | ₩10,591 | ₩10,952 | -4.65% | 103.8만 |
|---|
| 2026.06.12 | ₩11,579 | ₩11,693 | ₩11,192 | ₩11,526 | -0.46% | 66.4만 |
|---|
| 2026.06.11 | ₩10,832 | ₩11,586 | ₩10,778 | ₩11,539 | +6.54% | 135.1만 |
|---|
| 2026.06.10 | ₩10,204 | ₩10,952 | ₩10,177 | ₩10,778 | +5.63% | 121.3만 |
|---|
| 2026.06.09 | ₩10,257 | ₩10,304 | ₩10,084 | ₩10,190 | -0.65% | 57.5만 |
|---|
| 2026.06.08 | ₩10,057 | ₩10,391 | ₩10,057 | ₩10,164 | +1.06% | 47.1만 |
|---|
| 2026.06.05 | ₩10,297 | ₩10,404 | ₩9,897 | ₩10,003 | -2.85% | 51.9만 |
|---|
| 2026.06.04 | ₩10,137 | ₩10,404 | ₩10,037 | ₩10,364 | +2.24% | 44.3만 |
|---|
| 2026.06.03 | ₩9,883 | ₩10,137 | ₩9,803 | ₩10,017 | +1.35% | 64.7만 |
|---|
| 2026.06.02 | ₩10,391 | ₩10,411 | ₩9,776 | ₩9,897 | -4.76% | 81.5만 |
|---|
| 2026.06.01 | ₩10,431 | ₩10,510 | ₩10,311 | ₩10,391 | -0.38% | 77.8만 |
|---|
| 2026.05.29 | ₩10,431 | ₩10,511 | ₩10,337 | ₩10,364 | -0.64% | 79.1만 |
|---|
| 2026.05.28 | ₩10,351 | ₩10,618 | ₩10,284 | ₩10,458 | +1.03% | 119.4만 |
|---|
| 2026.05.27 | ₩10,070 | ₩10,377 | ₩10,030 | ₩10,337 | +2.65% | 105.8만 |
|---|
| 2026.05.26 | ₩10,217 | ₩10,337 | ₩9,817 | ₩10,017 | -1.96% | 98.5만 |
|---|
| 2026.05.22 | ₩9,963 | ₩10,190 | ₩9,857 | ₩10,190 | +2.28% | 118.3만 |
|---|
| 2026.05.21 | ₩9,603 | ₩10,030 | ₩9,536 | ₩10,030 | +4.45% | 102.6만 |
|---|
| 2026.05.20 | ₩9,563 | ₩9,783 | ₩9,476 | ₩9,710 | +1.54% | 64.6만 |
|---|
| 2026.05.19 | ₩9,349 | ₩9,656 | ₩9,135 | ₩9,549 | +2.14% | 69.4만 |
|---|
| 2026.05.18 | ₩9,229 | ₩9,443 | ₩9,109 | ₩9,402 | +1.88% | 63만 |
|---|
| 2026.05.15 | ₩9,349 | ₩9,549 | ₩9,209 | ₩9,336 | -0.14% | 77.6만 |
|---|
| 2026.05.14 | ₩9,349 | ₩9,803 | ₩9,309 | ₩9,523 | +1.86% | 104.5만 |
|---|
| 2026.05.13 | ₩9,175 | ₩9,349 | ₩8,975 | ₩9,269 | +1.02% | 90.2만 |
|---|
| 2026.05.12 | ₩9,055 | ₩9,115 | ₩8,788 | ₩9,055 | 0.00% | 70.2만 |
|---|
| 2026.05.11 | ₩9,269 | ₩9,443 | ₩8,854 | ₩9,069 | -2.16% | 94.7만 |
|---|
| 2026.05.08 | ₩8,962 | ₩9,182 | ₩8,801 | ₩9,175 | +2.38% | 153.8만 |
|---|
| 2026.05.07 | ₩8,735 | ₩9,082 | ₩8,528 | ₩8,962 | +2.60% | 128.8만 |
|---|
| 2026.05.06 | ₩8,855 | ₩8,908 | ₩8,668 | ₩8,708 | -1.66% | 77.8만 |
|---|
| 2026.05.05 | ₩8,855 | ₩9,082 | ₩8,741 | ₩8,775 | -0.90% | 95만 |
|---|
| 2026.05.04 | ₩8,895 | ₩9,029 | ₩8,708 | ₩8,842 | -0.60% | 112.1만 |
|---|
| 2026.05.01 | ₩8,815 | ₩9,102 | ₩8,708 | ₩9,015 | +2.27% | 72.2만 |
|---|
| 2026.04.30 | ₩8,401 | ₩8,915 | ₩8,361 | ₩8,815 | +4.93% | 67.5만 |
|---|
| 2026.04.29 | ₩8,748 | ₩8,761 | ₩8,294 | ₩8,401 | -3.97% | 71.8만 |
|---|
| 2026.04.28 | ₩8,708 | ₩8,815 | ₩8,548 | ₩8,775 | +0.77% | 67.4만 |
|---|
| 2026.04.27 | ₩8,935 | ₩9,142 | ₩8,628 | ₩8,668 | -2.99% | 135.2만 |
|---|
| 2026.04.24 | ₩8,721 | ₩8,995 | ₩8,561 | ₩8,975 | +2.91% | 70.4만 |
|---|
| 2026.04.23 | ₩8,668 | ₩8,795 | ₩8,625 | ₩8,735 | +0.77% | 60.7만 |
|---|
| 2026.04.22 | ₩8,815 | ₩8,842 | ₩8,581 | ₩8,681 | -1.52% | 60만 |
|---|
| 2026.04.21 | ₩9,336 | ₩9,389 | ₩8,655 | ₩8,775 | -6.01% | 81.8만 |
|---|
| 2026.04.20 | ₩9,015 | ₩9,449 | ₩8,862 | ₩9,322 | +3.41% | 165.2만 |
|---|
| 2026.04.17 | ₩8,548 | ₩8,995 | ₩8,534 | ₩8,988 | +5.16% | 84.5만 |
|---|
| 2026.04.16 | ₩8,107 | ₩8,474 | ₩8,080 | ₩8,414 | +3.79% | 93.8만 |
|---|
| 2026.04.15 | ₩7,546 | ₩8,174 | ₩7,426 | ₩8,160 | +8.14% | 93.6만 |
|---|
| 2026.04.14 | ₩7,466 | ₩7,713 | ₩7,466 | ₩7,586 | +1.61% | 191.2만 |
|---|
| 2026.04.13 | ₩7,252 | ₩7,453 | ₩7,159 | ₩7,439 | +2.58% | 170.6만 |
|---|
| 2026.04.10 | ₩7,426 | ₩7,439 | ₩7,179 | ₩7,266 | -2.16% | 48.6만 |
|---|
| 2026.04.09 | ₩7,225 | ₩7,593 | ₩7,165 | ₩7,453 | +3.14% | 65.3만 |
|---|
| 2026.04.08 | ₩7,693 | ₩7,864 | ₩7,272 | ₩7,332 | -4.69% | 89.9만 |
|---|
| 2026.04.07 | ₩7,479 | ₩7,633 | ₩7,451 | ₩7,479 | 0.00% | 148.3만 |
|---|
| 2026.04.06 | ₩7,506 | ₩7,606 | ₩7,412 | ₩7,486 | -0.27% | 68.2만 |
|---|
| 2026.04.02 | ₩7,533 | ₩7,573 | ₩7,359 | ₩7,546 | +0.18% | 50.2만 |
|---|
| 2026.04.01 | ₩7,453 | ₩7,840 | ₩7,453 | ₩7,640 | +2.51% | 131만 |
|---|
| 2026.03.31 | ₩7,346 | ₩7,673 | ₩7,246 | ₩7,426 | +1.09% | 121.5만 |
|---|
| 2026.03.30 | ₩7,359 | ₩7,453 | ₩7,252 | ₩7,319 | -0.54% | 132.8만 |
|---|
| 2026.03.27 | ₩7,292 | ₩7,386 | ₩7,152 | ₩7,292 | 0.00% | 75.5만 |
|---|
| 2026.03.26 | ₩7,332 | ₩7,533 | ₩7,252 | ₩7,359 | +0.36% | 99.5만 |
|---|
| 2026.03.25 | ₩7,546 | ₩7,680 | ₩7,332 | ₩7,372 | -2.30% | 87.9만 |
|---|
| 2026.03.24 | ₩7,092 | ₩7,513 | ₩7,092 | ₩7,466 | +5.27% | 206.5만 |
|---|
| 2026.03.23 | ₩6,905 | ₩7,172 | ₩6,838 | ₩7,145 | +3.48% | 206.2만 |
|---|
| 2026.03.20 | ₩6,985 | ₩6,985 | ₩6,638 | ₩6,691 | -4.21% | 274.6만 |
|---|
| 2026.03.19 | ₩6,945 | ₩7,159 | ₩6,878 | ₩6,932 | -0.19% | 146.2만 |
|---|
| 2026.03.18 | ₩6,705 | ₩6,745 | ₩6,558 | ₩6,665 | -0.60% | 57.8만 |
|---|
| 2026.03.17 | ₩6,798 | ₩6,872 | ₩6,624 | ₩6,758 | -0.59% | 52.8만 |
|---|
| 2026.03.16 | ₩7,092 | ₩7,132 | ₩6,691 | ₩6,731 | -5.08% | 74.9만 |
|---|
| 2026.03.13 | ₩7,079 | ₩7,145 | ₩6,898 | ₩7,025 | -0.75% | 35.1만 |
|---|
| 2026.03.12 | ₩7,332 | ₩7,359 | ₩7,059 | ₩7,065 | -3.64% | 31.6만 |
|---|
| 2026.03.11 | ₩7,506 | ₩7,533 | ₩7,319 | ₩7,412 | -1.25% | 33.2만 |
|---|
| 2026.03.10 | ₩7,786 | ₩7,860 | ₩7,573 | ₩7,586 | -2.57% | 33.5만 |
|---|
| 2026.03.09 | ₩7,933 | ₩8,094 | ₩7,573 | ₩7,867 | -0.84% | 50.4만 |
|---|
| 2026.03.06 | ₩8,294 | ₩8,428 | ₩7,987 | ₩8,067 | -2.74% | 59.5만 |
|---|
| 2026.03.05 | ₩8,454 | ₩8,521 | ₩8,234 | ₩8,374 | -0.95% | 58.1만 |
|---|
| 2026.03.04 | ₩8,574 | ₩8,628 | ₩8,468 | ₩8,548 | -0.31% | 95.9만 |
|---|
| 2026.03.03 | ₩8,267 | ₩8,468 | ₩8,214 | ₩8,468 | +2.42% | 121만 |
|---|
| 2026.03.02 | ₩8,521 | ₩8,601 | ₩8,094 | ₩8,414 | -1.25% | 128.3만 |
|---|
| 2026.02.27 | ₩8,174 | ₩8,801 | ₩8,174 | ₩8,588 | +5.07% | 75.1만 |
|---|
| 2026.02.26 | ₩8,241 | ₩8,653 | ₩8,154 | ₩8,267 | +0.32% | 80.5만 |
|---|
| 2026.02.25 | ₩8,107 | ₩8,107 | ₩7,853 | ₩7,907 | -2.47% | 24.8만 |
|---|
| 2026.02.24 | ₩8,200 | ₩8,227 | ₩7,987 | ₩8,094 | -1.30% | 34.6만 |
|---|
| 2026.02.23 | ₩8,013 | ₩8,120 | ₩7,746 | ₩8,054 | +0.50% | 68.7만 |
|---|
| 2026.02.20 | ₩8,267 | ₩8,347 | ₩7,933 | ₩8,107 | -1.94% | 45.7만 |
|---|
| 2026.02.19 | ₩8,294 | ₩8,401 | ₩8,154 | ₩8,281 | -0.16% | 41.6만 |
|---|
| 2026.02.18 | ₩8,187 | ₩8,367 | ₩8,067 | ₩8,281 | +1.14% | 47.3만 |
|---|
| 2026.02.17 | ₩8,494 | ₩8,735 | ₩8,107 | ₩8,187 | -3.62% | 61만 |
|---|
| 2026.02.13 | ₩8,200 | ₩8,481 | ₩8,174 | ₩8,454 | +3.09% | 24.8만 |
|---|
| 2026.02.12 | ₩8,481 | ₩8,521 | ₩8,107 | ₩8,200 | -3.31% | 55.6만 |
|---|
| 2026.02.11 | ₩8,601 | ₩8,681 | ₩8,281 | ₩8,414 | -2.17% | 60.2만 |
|---|
| 2026.02.10 | ₩8,628 | ₩8,695 | ₩8,454 | ₩8,574 | -0.62% | 39.3만 |
|---|
| 2026.02.09 | ₩8,882 | ₩8,882 | ₩8,541 | ₩8,601 | -3.16% | 38.8만 |
|---|
| 2026.02.06 | ₩8,761 | ₩8,955 | ₩8,761 | ₩8,868 | +1.22% | 44.1만 |
|---|
| 2026.02.05 | ₩8,868 | ₩8,942 | ₩8,681 | ₩8,775 | -1.05% | 50.5만 |
|---|
| 2026.02.04 | ₩8,454 | ₩8,928 | ₩8,367 | ₩8,895 | +5.21% | 82만 |
|---|
| 2026.02.03 | ₩7,680 | ₩8,374 | ₩7,646 | ₩8,361 | +8.87% | 89.5만 |
|---|
| 2026.02.02 | ₩7,079 | ₩7,533 | ₩7,079 | ₩7,479 | +5.66% | 60.9만 |
|---|
| 2026.01.30 | ₩6,945 | ₩7,105 | ₩6,872 | ₩7,092 | +2.12% | 32.1만 |
|---|
| 2026.01.29 | ₩6,892 | ₩6,998 | ₩6,745 | ₩6,972 | +1.16% | 28.7만 |
|---|
| 2026.01.28 | ₩7,012 | ₩7,018 | ₩6,718 | ₩6,865 | -2.10% | 31.7만 |
|---|
| 2026.01.27 | ₩6,905 | ₩6,985 | ₩6,798 | ₩6,985 | +1.16% | 26.3만 |
|---|
| 2026.01.26 | ₩6,878 | ₩7,012 | ₩6,818 | ₩6,932 | +0.78% | 55.9만 |
|---|
| 2026.01.23 | ₩6,905 | ₩6,972 | ₩6,790 | ₩6,852 | -0.77% | 30만 |
|---|
| 2026.01.22 | ₩7,012 | ₩7,057 | ₩6,785 | ₩6,905 | -1.52% | 76.7만 |
|---|
| 2026.01.21 | ₩6,718 | ₩7,005 | ₩6,711 | ₩6,998 | +4.17% | 68.5만 |
|---|
| 2026.01.20 | ₩6,624 | ₩6,765 | ₩6,571 | ₩6,691 | +1.01% | 42.8만 |
|---|
| 2026.01.16 | ₩6,811 | ₩6,819 | ₩6,618 | ₩6,705 | -1.57% | 64.4만 |
|---|
| 2026.01.15 | ₩6,718 | ₩6,905 | ₩6,584 | ₩6,825 | +1.59% | 78.8만 |
|---|
| 2026.01.14 | ₩6,624 | ₩6,798 | ₩6,558 | ₩6,718 | +1.41% | 51.1만 |
|---|
| 2026.01.13 | ₩6,558 | ₩6,718 | ₩6,558 | ₩6,611 | +0.81% | 26.9만 |
|---|
| 2026.01.12 | ₩6,277 | ₩6,624 | ₩6,224 | ₩6,531 | +4.04% | 37.1만 |
|---|
| 2026.01.09 | ₩6,197 | ₩6,337 | ₩6,104 | ₩6,277 | +1.29% | 26.1만 |
|---|
| 2026.01.08 | ₩5,890 | ₩6,277 | ₩5,890 | ₩6,197 | +5.22% | 31.8만 |
|---|
| 2026.01.07 | ₩5,957 | ₩5,957 | ₩5,770 | ₩5,930 | -0.45% | 38.1만 |
|---|
| 2026.01.06 | ₩5,810 | ₩5,943 | ₩5,770 | ₩5,917 | +1.84% | 27.8만 |
|---|
| 2026.01.05 | ₩5,970 | ₩6,021 | ₩5,816 | ₩5,850 | -2.01% | 34만 |
|---|
| 2026.01.02 | ₩6,077 | ₩6,084 | ₩5,870 | ₩5,970 | -1.76% | 26.7만 |
|---|
| 2025.12.31 | ₩6,104 | ₩6,181 | ₩5,857 | ₩6,064 | -0.66% | 232.7만 |
|---|
| 2025.12.30 | ₩6,157 | ₩6,157 | ₩6,037 | ₩6,104 | -0.87% | 21.5만 |
|---|
| 2025.12.29 | ₩6,170 | ₩6,251 | ₩6,077 | ₩6,184 | +0.22% | 21.6만 |
|---|
| 2025.12.26 | ₩6,237 | ₩6,271 | ₩6,164 | ₩6,197 | -0.64% | 16.9만 |
|---|
| 2025.12.24 | ₩6,170 | ₩6,271 | ₩6,170 | ₩6,237 | +1.08% | 12.2만 |
|---|
| 2025.12.23 | ₩6,197 | ₩6,224 | ₩6,117 | ₩6,184 | -0.22% | 33.9만 |
|---|
| 2025.12.22 | ₩6,584 | ₩6,645 | ₩6,124 | ₩6,210 | -5.68% | 45.5만 |
|---|
| 2025.12.19 | ₩6,952 | ₩7,139 | ₩6,237 | ₩6,584 | -5.28% | 145.5만 |
|---|
| 2025.12.18 | ₩6,825 | ₩6,825 | ₩6,698 | ₩6,731 | -1.37% | 57.3만 |
|---|
| 2025.12.17 | ₩6,718 | ₩6,811 | ₩6,558 | ₩6,731 | +0.20% | 54.5만 |
|---|
| 2025.12.16 | ₩6,651 | ₩6,778 | ₩6,651 | ₩6,745 | +1.41% | 55.1만 |
|---|
| 2025.12.15 | ₩6,852 | ₩6,852 | ₩6,665 | ₩6,691 | -2.34% | 42.8만 |
|---|
| 2025.12.12 | ₩6,758 | ₩6,831 | ₩6,711 | ₩6,785 | +0.40% | 38.8만 |
|---|
| 2025.12.11 | ₩6,745 | ₩6,798 | ₩6,671 | ₩6,718 | -0.40% | 57.1만 |
|---|
| 2025.12.10 | ₩6,544 | ₩6,865 | ₩6,544 | ₩6,705 | +2.45% | 65.8만 |
|---|
| 2025.12.09 | ₩6,478 | ₩6,584 | ₩6,478 | ₩6,571 | +1.44% | 27.6만 |
|---|
| 2025.12.08 | ₩6,558 | ₩6,651 | ₩6,444 | ₩6,478 | -1.22% | 23.1만 |
|---|
| 2025.12.05 | ₩6,518 | ₩6,685 | ₩6,491 | ₩6,531 | +0.20% | 19.1만 |
|---|
| 2025.12.04 | ₩6,491 | ₩6,518 | ₩6,377 | ₩6,504 | +0.21% | 22.9만 |
|---|
| 2025.12.03 | ₩6,411 | ₩6,518 | ₩6,304 | ₩6,491 | +1.25% | 23.5만 |
|---|
| 2025.12.02 | ₩6,357 | ₩6,384 | ₩6,264 | ₩6,357 | 0.00% | 25.2만 |
|---|
| 2025.12.01 | ₩6,197 | ₩6,404 | ₩6,197 | ₩6,317 | +1.94% | 27.3만 |
|---|
| 2025.11.28 | ₩6,371 | ₩6,404 | ₩6,210 | ₩6,357 | -0.21% | 15.7만 |
|---|
| 2025.11.26 | ₩6,197 | ₩6,417 | ₩6,157 | ₩6,357 | +2.59% | 47.8만 |
|---|
| 2025.11.25 | ₩5,850 | ₩6,251 | ₩5,790 | ₩6,224 | +6.39% | 48.8만 |
|---|
| 2025.11.24 | ₩5,943 | ₩6,023 | ₩5,770 | ₩5,836 | -1.80% | 186.6만 |
|---|
| 2025.11.21 | ₩5,543 | ₩5,983 | ₩5,543 | ₩5,943 | +7.23% | 55.6만 |
|---|
| 2025.11.20 | ₩5,556 | ₩5,616 | ₩5,495 | ₩5,543 | -0.24% | 38.4만 |
|---|
| 2025.11.19 | ₩5,609 | ₩5,636 | ₩5,436 | ₩5,503 | -1.90% | 30.4만 |
|---|
| 2025.11.18 | ₩5,503 | ₩5,670 | ₩5,436 | ₩5,636 | +2.43% | 32.3만 |
|---|
| 2025.11.17 | ₩5,730 | ₩5,756 | ₩5,543 | ₩5,583 | -2.56% | 44.3만 |
|---|
| 2025.11.14 | ₩5,796 | ₩5,850 | ₩5,676 | ₩5,836 | +0.69% | 34.3만 |
|---|
| 2025.11.13 | ₩5,783 | ₩5,937 | ₩5,703 | ₩5,850 | +1.15% | 42.2만 |
|---|
| 2025.11.12 | ₩5,943 | ₩5,970 | ₩5,690 | ₩5,796 | -2.47% | 50.4만 |
|---|
| 2025.11.11 | ₩5,890 | ₩5,983 | ₩5,870 | ₩5,970 | +1.36% | 37.1만 |
|---|
| 2025.11.10 | ₩5,783 | ₩5,963 | ₩5,683 | ₩5,877 | +1.62% | 75.1만 |
|---|
| 2025.11.07 | ₩5,329 | ₩5,923 | ₩5,276 | ₩5,743 | +7.77% | 106.1만 |
|---|
| 2025.11.06 | ₩5,810 | ₩5,870 | ₩5,329 | ₩5,342 | -8.05% | 78.9만 |
|---|
| 2025.11.05 | ₩5,930 | ₩6,077 | ₩5,890 | ₩6,077 | +2.48% | 42.5만 |
|---|
| 2025.11.04 | ₩5,917 | ₩5,990 | ₩5,836 | ₩5,903 | -0.23% | 25만 |
|---|
| 2025.11.03 | ₩5,850 | ₩6,077 | ₩5,716 | ₩6,010 | +2.74% | 32.6만 |
|---|
| 2025.10.31 | ₩5,716 | ₩5,890 | ₩5,716 | ₩5,883 | +2.92% | 32.2만 |
|---|
| 2025.10.30 | ₩5,810 | ₩5,871 | ₩5,676 | ₩5,716 | -1.61% | 41.5만 |
|---|
| 2025.10.29 | ₩5,836 | ₩5,970 | ₩5,796 | ₩5,863 | +0.46% | 42.4만 |
|---|
| 2025.10.28 | ₩5,863 | ₩5,937 | ₩5,810 | ₩5,877 | +0.23% | 40.8만 |
|---|
| 2025.10.27 | ₩5,983 | ₩6,023 | ₩5,836 | ₩5,877 | -1.79% | 40.3만 |
|---|
| 2025.10.24 | ₩6,104 | ₩6,104 | ₩5,970 | ₩5,983 | -1.97% | 24만 |
|---|
| 2025.10.23 | ₩5,663 | ₩6,037 | ₩5,663 | ₩6,023 | +6.37% | 28.9만 |
|---|
| 2025.10.22 | ₩5,650 | ₩5,766 | ₩5,623 | ₩5,690 | +0.71% | 36.7만 |
|---|
| 2025.10.21 | ₩5,636 | ₩5,696 | ₩5,583 | ₩5,650 | +0.24% | 23.7만 |
|---|
| 2025.10.20 | ₩5,422 | ₩5,636 | ₩5,422 | ₩5,636 | +3.94% | 32.3만 |
|---|
| 2025.10.17 | ₩5,316 | ₩5,422 | ₩5,262 | ₩5,369 | +1.01% | 31.1만 |
|---|
| 2025.10.16 | ₩5,316 | ₩5,409 | ₩5,296 | ₩5,329 | +0.25% | 34.1만 |
|---|
| 2025.10.15 | ₩5,436 | ₩5,463 | ₩5,276 | ₩5,329 | -1.97% | 38.6만 |
|---|
| 2025.10.14 | ₩5,155 | ₩5,456 | ₩5,115 | ₩5,382 | +4.40% | 40.5만 |
|---|
| 2025.10.13 | ₩5,249 | ₩5,256 | ₩5,082 | ₩5,195 | -1.02% | 43.3만 |
|---|
| 2025.10.10 | ₩5,075 | ₩5,229 | ₩5,035 | ₩5,169 | +1.84% | 77.8만 |
|---|