시장 데이터를 불러오는 중
전체 종목
Ark Restaurants Corp. - Common Stock 과거 주가
Ark Restaurants Corp. - Common Stock · ARKR · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ark Restaurants Corp. - Common Stock · ARKR · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,074 | ₩6,074 | ₩5,994 | ₩5,994 | -1.32% | 1.2천 |
| 2026.10.08 | ₩6,168 | ₩6,168 | ₩5,940 | ₩6,101 | -1.09% | 1.6천 |
| 2026.10.07 | ₩6,141 | ₩6,141 | ₩5,994 | ₩5,994 | -2.40% | 1.3천 |
| 2026.10.06 | ₩6,047 | ₩6,436 | ₩5,793 | ₩6,168 | +2.00% | 7만 |
| 2026.10.05 | ₩6,034 | ₩6,034 | ₩6,034 | ₩6,034 | 0.00% | 1.2천 |
| 2026.10.02 | ₩6,047 | ₩6,047 | ₩6,034 | ₩6,034 | -0.22% | 1.5천 |
| 2026.10.01 | ₩6,047 | ₩6,047 | ₩6,047 | ₩6,047 | 0.00% | 0 |
| 2026.09.30 | ₩6,047 | ₩6,047 | ₩6,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,047 |
| 0.00% |
| 1.2천 |
| 2026.09.29 | ₩5,980 | ₩6,074 | ₩5,900 | ₩6,074 | +1.57% | 2.7천 |
|---|
| 2026.09.28 | ₩5,980 | ₩6,034 | ₩5,980 | ₩5,994 | +0.22% | 1천 |
|---|
| 2026.09.25 | ₩6,061 | ₩6,061 | ₩6,047 | ₩6,047 | -0.22% | 800 |
|---|
| 2026.09.24 | ₩6,249 | ₩6,436 | ₩6,115 | ₩6,115 | -2.15% | 2.9천 |
|---|
| 2026.09.23 | ₩6,101 | ₩6,436 | ₩5,980 | ₩6,356 | +4.18% | 3.1만 |
|---|
| 2026.09.22 | ₩6,088 | ₩6,101 | ₩6,061 | ₩6,061 | -0.44% | 2.1천 |
|---|
| 2026.09.21 | ₩6,115 | ₩6,115 | ₩6,034 | ₩6,061 | -0.88% | 2.5천 |
|---|
| 2026.09.18 | ₩6,235 | ₩6,235 | ₩6,235 | ₩6,235 | 0.00% | 900 |
|---|
| 2026.09.17 | ₩6,047 | ₩6,262 | ₩6,047 | ₩6,262 | +3.55% | 2.2천 |
|---|
| 2026.09.16 | ₩6,410 | ₩6,557 | ₩6,034 | ₩6,034 | -5.86% | 1.8만 |
|---|
| 2026.09.15 | ₩6,477 | ₩6,477 | ₩6,289 | ₩6,383 | -1.45% | 3.6천 |
|---|
| 2026.09.14 | ₩6,289 | ₩6,503 | ₩6,235 | ₩6,275 | -0.21% | 7.2천 |
|---|
| 2026.09.11 | ₩6,678 | ₩6,678 | ₩6,182 | ₩6,477 | -3.01% | 1.8만 |
|---|
| 2026.09.10 | ₩6,503 | ₩6,664 | ₩6,503 | ₩6,664 | +2.47% | 500 |
|---|
| 2026.09.09 | ₩6,678 | ₩6,678 | ₩6,570 | ₩6,570 | -1.61% | 700 |
|---|
| 2026.09.08 | ₩7,026 | ₩7,026 | ₩6,503 | ₩6,503 | -7.44% | 2.8만 |
|---|
| 2026.09.04 | ₩7,294 | ₩7,294 | ₩6,691 | ₩7,134 | -2.21% | 3.6만 |
|---|
| 2026.09.03 | ₩7,107 | ₩7,254 | ₩6,973 | ₩7,187 | +1.13% | 3.8만 |
|---|
| 2026.09.02 | ₩6,772 | ₩7,053 | ₩6,772 | ₩7,040 | +3.96% | 2.7천 |
|---|
| 2026.09.01 | ₩7,362 | ₩7,362 | ₩7,362 | ₩7,362 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩7,362 | ₩7,362 | ₩7,362 | ₩7,362 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩7,375 | ₩7,576 | ₩7,321 | ₩7,362 | -0.18% | 1.8만 |
|---|
| 2026.08.27 | ₩7,174 | ₩7,536 | ₩7,080 | ₩7,080 | -1.31% | 1.4만 |
|---|
| 2026.08.26 | ₩6,705 | ₩7,174 | ₩6,705 | ₩7,147 | +6.60% | 2.3만 |
|---|
| 2026.08.25 | ₩7,536 | ₩7,536 | ₩6,450 | ₩6,450 | -14.41% | 1.7만 |
|---|
| 2026.08.24 | ₩7,362 | ₩7,616 | ₩7,294 | ₩7,321 | -0.55% | 7.5천 |
|---|
| 2026.08.21 | ₩7,308 | ₩7,375 | ₩7,281 | ₩7,375 | +0.92% | 3.4천 |
|---|
| 2026.08.20 | ₩7,576 | ₩7,576 | ₩7,375 | ₩7,375 | -2.65% | 1.2만 |
|---|
| 2026.08.19 | ₩7,509 | ₩7,710 | ₩7,482 | ₩7,482 | -0.36% | 5천 |
|---|
| 2026.08.18 | ₩7,496 | ₩7,496 | ₩7,348 | ₩7,348 | -1.97% | 4.4천 |
|---|
| 2026.08.17 | ₩7,549 | ₩7,549 | ₩7,496 | ₩7,496 | -0.71% | 1.2천 |
|---|
| 2026.08.14 | ₩7,509 | ₩7,509 | ₩7,509 | ₩7,509 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩7,509 | ₩7,509 | ₩7,509 | ₩7,509 | 0.00% | 3.5천 |
|---|
| 2026.08.12 | ₩7,415 | ₩7,576 | ₩7,415 | ₩7,509 | +1.27% | 5.4천 |
|---|
| 2026.08.11 | ₩7,522 | ₩7,911 | ₩7,174 | ₩7,911 | +5.17% | 1.3만 |
|---|
| 2026.08.10 | ₩7,522 | ₩7,844 | ₩7,522 | ₩7,844 | +4.28% | 1.7천 |
|---|
| 2026.08.07 | ₩7,522 | ₩7,522 | ₩7,522 | ₩7,522 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩7,804 | ₩7,804 | ₩7,804 | ₩7,804 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩7,522 | ₩7,871 | ₩7,509 | ₩7,509 | -0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩7,710 | ₩7,710 | ₩7,522 | ₩7,522 | -2.43% | 1.2천 |
|---|
| 2026.08.03 | ₩7,576 | ₩7,576 | ₩7,576 | ₩7,576 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩7,576 | ₩7,576 | ₩7,576 | ₩7,576 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,737 | ₩7,911 | ₩7,576 | ₩7,576 | -2.08% | 1.7천 |
|---|
| 2026.07.29 | ₩7,710 | ₩7,737 | ₩7,683 | ₩7,724 | +0.17% | 2천 |
|---|
| 2026.07.28 | ₩7,777 | ₩7,777 | ₩7,670 | ₩7,670 | -1.38% | 1천 |
|---|
| 2026.07.27 | ₩7,710 | ₩7,884 | ₩7,683 | ₩7,683 | -0.35% | 2.6천 |
|---|
| 2026.07.24 | ₩7,965 | ₩7,965 | ₩7,965 | ₩7,965 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩7,965 | ₩7,965 | ₩7,965 | ₩7,965 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩7,965 | ₩7,965 | ₩7,965 | ₩7,965 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩7,750 | ₩7,911 | ₩7,750 | ₩7,911 | +2.08% | 1.8천 |
|---|
| 2026.07.20 | ₩7,911 | ₩7,911 | ₩7,724 | ₩7,724 | -2.37% | 2.3천 |
|---|
| 2026.07.17 | ₩7,844 | ₩7,844 | ₩7,844 | ₩7,844 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩7,831 | ₩7,831 | ₩7,831 | ₩7,831 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩7,710 | ₩7,710 | ₩7,710 | ₩7,710 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩7,697 | ₩7,697 | ₩7,697 | ₩7,697 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩7,925 | ₩7,925 | ₩7,724 | ₩7,724 | -2.54% | 500 |
|---|
| 2026.07.10 | ₩7,844 | ₩7,844 | ₩7,844 | ₩7,844 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩7,844 | ₩7,844 | ₩7,844 | ₩7,844 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩7,482 | ₩8,019 | ₩7,482 | ₩8,019 | +7.17% | 700 |
|---|
| 2026.07.07 | ₩7,804 | ₩7,804 | ₩7,509 | ₩7,509 | -3.78% | 2.2천 |
|---|
| 2026.07.06 | ₩7,844 | ₩7,844 | ₩7,844 | ₩7,844 | 0.00% | 2.7천 |
|---|
| 2026.07.02 | ₩7,777 | ₩7,911 | ₩7,603 | ₩7,844 | +0.86% | 2.3천 |
|---|
| 2026.07.01 | ₩7,630 | ₩7,978 | ₩7,630 | ₩7,978 | +4.57% | 3천 |
|---|
| 2026.06.30 | ₩8,019 | ₩8,045 | ₩7,777 | ₩7,858 | -2.01% | 8.5천 |
|---|
| 2026.06.29 | ₩7,603 | ₩7,925 | ₩7,589 | ₩7,589 | -0.18% | 6.8천 |
|---|
| 2026.06.26 | ₩7,817 | ₩7,817 | ₩7,509 | ₩7,509 | -3.95% | 9.6천 |
|---|
| 2026.06.25 | ₩8,434 | ₩8,434 | ₩8,434 | ₩8,434 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩8,434 | ₩8,434 | ₩8,434 | ₩8,434 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,434 | ₩8,434 | ₩8,434 | ₩8,434 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩8,314 | ₩8,314 | ₩8,314 | ₩8,314 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩8,394 | ₩8,434 | ₩8,314 | ₩8,314 | -0.96% | 2.5천 |
|---|
| 2026.06.17 | ₩8,112 | ₩8,488 | ₩8,112 | ₩8,488 | +4.63% | 3.2천 |
|---|
| 2026.06.16 | ₩8,314 | ₩8,314 | ₩8,314 | ₩8,314 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩8,314 | ₩8,314 | ₩8,314 | ₩8,314 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩8,086 | ₩8,314 | ₩8,086 | ₩8,314 | +2.82% | 1.9천 |
|---|
| 2026.06.11 | ₩8,126 | ₩8,126 | ₩8,126 | ₩8,126 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩8,126 | ₩8,126 | ₩8,126 | ₩8,126 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩8,099 | ₩8,273 | ₩8,019 | ₩8,126 | +0.33% | 5.9천 |
|---|
| 2026.06.08 | ₩8,381 | ₩8,381 | ₩8,381 | ₩8,381 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩8,381 | ₩8,381 | ₩8,381 | ₩8,381 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩8,381 | ₩8,381 | ₩8,381 | ₩8,381 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩8,515 | ₩8,716 | ₩8,233 | ₩8,381 | -1.57% | 1.7만 |
|---|
| 2026.06.02 | ₩8,314 | ₩8,542 | ₩8,314 | ₩8,340 | +0.32% | 2천 |
|---|
| 2026.06.01 | ₩8,434 | ₩8,676 | ₩8,314 | ₩8,448 | +0.16% | 1.7천 |
|---|
| 2026.05.29 | ₩8,314 | ₩8,488 | ₩8,314 | ₩8,488 | +2.10% | 1천 |
|---|
| 2026.05.28 | ₩8,488 | ₩8,635 | ₩8,488 | ₩8,635 | +1.74% | 600 |
|---|
| 2026.05.27 | ₩8,515 | ₩8,716 | ₩8,515 | ₩8,635 | +1.42% | 1.3천 |
|---|
| 2026.05.26 | ₩8,984 | ₩8,984 | ₩8,461 | ₩8,461 | -5.82% | 9.7천 |
|---|
| 2026.05.22 | ₩8,984 | ₩8,984 | ₩8,850 | ₩8,850 | -1.49% | 1.7천 |
|---|
| 2026.05.21 | ₩9,051 | ₩9,118 | ₩8,984 | ₩9,051 | 0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩8,957 | ₩8,957 | ₩8,957 | ₩8,957 | 0.00% | 900 |
|---|
| 2026.05.19 | ₩9,118 | ₩9,118 | ₩9,118 | ₩9,118 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩9,118 | ₩9,386 | ₩8,863 | ₩8,863 | -2.79% | 1.9천 |
|---|
| 2026.05.15 | ₩8,863 | ₩9,132 | ₩8,837 | ₩8,837 | -0.30% | 2.3천 |
|---|
| 2026.05.14 | ₩8,850 | ₩8,850 | ₩8,689 | ₩8,689 | -1.82% | 1천 |
|---|
| 2026.05.13 | ₩9,319 | ₩9,319 | ₩8,863 | ₩8,863 | -4.89% | 7.7천 |
|---|
| 2026.05.12 | ₩9,024 | ₩9,386 | ₩8,676 | ₩8,676 | -3.86% | 2.2천 |
|---|
| 2026.05.11 | ₩9,440 | ₩9,520 | ₩9,064 | ₩9,400 | -0.43% | 5.4천 |
|---|
| 2026.05.08 | ₩9,923 | ₩9,923 | ₩9,923 | ₩9,923 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩9,829 | ₩9,923 | ₩9,829 | ₩9,923 | +0.95% | 2.3천 |
|---|
| 2026.05.06 | ₩9,386 | ₩9,722 | ₩8,823 | ₩8,984 | -4.29% | 6.9천 |
|---|
| 2026.05.05 | ₩11,398 | ₩11,398 | ₩8,193 | ₩9,722 | -14.71% | 6.8만 |
|---|
| 2026.05.04 | ₩9,078 | ₩12,739 | ₩9,051 | ₩10,794 | +18.91% | 11.9만 |
|---|
| 2026.05.01 | ₩8,944 | ₩9,199 | ₩8,944 | ₩9,199 | +2.85% | 1.2천 |
|---|
| 2026.04.30 | ₩9,064 | ₩9,064 | ₩8,890 | ₩8,890 | -1.92% | 5천 |
|---|
| 2026.04.29 | ₩9,024 | ₩9,333 | ₩9,024 | ₩9,024 | 0.00% | 2.5천 |
|---|
| 2026.04.28 | ₩9,091 | ₩9,091 | ₩9,091 | ₩9,091 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩9,118 | ₩9,373 | ₩9,118 | ₩9,346 | +2.50% | 4.4천 |
|---|
| 2026.04.24 | ₩9,185 | ₩9,185 | ₩9,118 | ₩9,118 | -0.73% | 1.3천 |
|---|
| 2026.04.23 | ₩9,239 | ₩9,614 | ₩9,051 | ₩9,252 | +0.15% | 1.6천 |
|---|
| 2026.04.22 | ₩9,078 | ₩9,333 | ₩9,078 | ₩9,319 | +2.66% | 1.8천 |
|---|
| 2026.04.21 | ₩9,145 | ₩9,359 | ₩9,078 | ₩9,078 | -0.73% | 1.7천 |
|---|
| 2026.04.20 | ₩9,427 | ₩9,427 | ₩9,185 | ₩9,185 | -2.56% | 1.3천 |
|---|
| 2026.04.17 | ₩9,453 | ₩9,453 | ₩9,386 | ₩9,427 | -0.28% | 3.5천 |
|---|
| 2026.04.16 | ₩9,386 | ₩9,614 | ₩9,386 | ₩9,574 | +2.00% | 1.2만 |
|---|
| 2026.04.15 | ₩9,319 | ₩9,507 | ₩9,319 | ₩9,386 | +0.72% | 9.4천 |
|---|
| 2026.04.14 | ₩9,105 | ₩9,346 | ₩9,078 | ₩9,078 | -0.29% | 1.6천 |
|---|
| 2026.04.13 | ₩9,091 | ₩9,091 | ₩9,091 | ₩9,091 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩9,118 | ₩9,118 | ₩9,118 | ₩9,118 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩9,091 | ₩9,400 | ₩9,091 | ₩9,319 | +2.51% | 1.7천 |
|---|
| 2026.04.08 | ₩9,024 | ₩9,024 | ₩9,024 | ₩9,024 | 0.00% | 800 |
|---|
| 2026.04.07 | ₩9,158 | ₩9,158 | ₩9,158 | ₩9,158 | 0.00% | 900 |
|---|
| 2026.04.06 | ₩9,145 | ₩9,145 | ₩8,863 | ₩8,863 | -3.08% | 800 |
|---|
| 2026.04.02 | ₩9,038 | ₩9,038 | ₩8,850 | ₩8,850 | -2.08% | 1.8천 |
|---|
| 2026.04.01 | ₩8,796 | ₩8,796 | ₩8,796 | ₩8,796 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩9,091 | ₩9,091 | ₩8,796 | ₩8,796 | -3.24% | 1.8천 |
|---|
| 2026.03.30 | ₩9,158 | ₩9,279 | ₩9,118 | ₩9,279 | +1.32% | 2.1천 |
|---|
| 2026.03.27 | ₩9,252 | ₩9,252 | ₩9,252 | ₩9,252 | 0.00% | 1.6천 |
|---|
| 2026.03.26 | ₩9,051 | ₩9,051 | ₩9,051 | ₩9,051 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩9,252 | ₩9,252 | ₩9,252 | ₩9,252 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩9,239 | ₩9,239 | ₩9,064 | ₩9,064 | -1.89% | 600 |
|---|
| 2026.03.23 | ₩9,158 | ₩9,158 | ₩9,078 | ₩9,078 | -0.88% | 500 |
|---|
| 2026.03.20 | ₩9,252 | ₩9,252 | ₩9,252 | ₩9,252 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩9,212 | ₩9,212 | ₩9,212 | ₩9,212 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩9,225 | ₩9,252 | ₩9,118 | ₩9,212 | -0.15% | 2.8천 |
|---|
| 2026.03.17 | ₩8,984 | ₩8,984 | ₩8,984 | ₩8,984 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩9,038 | ₩9,038 | ₩9,038 | ₩9,038 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,051 | ₩9,118 | ₩9,038 | ₩9,038 | -0.15% | 1.5천 |
|---|
| 2026.03.12 | ₩9,172 | ₩9,172 | ₩9,038 | ₩9,038 | -1.46% | 1.4천 |
|---|
| 2026.03.11 | ₩9,292 | ₩9,306 | ₩9,158 | ₩9,158 | -1.44% | 3.9천 |
|---|
| 2026.03.10 | ₩9,480 | ₩9,480 | ₩9,091 | ₩9,091 | -4.10% | 500 |
|---|
| 2026.03.09 | ₩9,091 | ₩9,091 | ₩9,091 | ₩9,091 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩9,266 | ₩9,266 | ₩9,266 | ₩9,266 | 0.00% | 600 |
|---|
| 2026.03.05 | ₩9,373 | ₩9,373 | ₩9,373 | ₩9,373 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,373 | ₩9,373 | ₩9,373 | ₩9,373 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩9,225 | ₩9,453 | ₩9,078 | ₩9,078 | -1.60% | 1천 |
|---|
| 2026.03.02 | ₩9,359 | ₩9,413 | ₩9,024 | ₩9,024 | -3.58% | 2.5천 |
|---|
| 2026.02.27 | ₩9,185 | ₩9,292 | ₩9,185 | ₩9,292 | +1.17% | 900 |
|---|
| 2026.02.26 | ₩9,158 | ₩9,266 | ₩9,091 | ₩9,266 | +1.17% | 2.9천 |
|---|
| 2026.02.25 | ₩9,386 | ₩9,386 | ₩9,373 | ₩9,373 | -0.14% | 1천 |
|---|
| 2026.02.24 | ₩9,333 | ₩9,333 | ₩9,333 | ₩9,333 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩9,118 | ₩9,333 | ₩9,118 | ₩9,333 | +2.35% | 8.2천 |
|---|
| 2026.02.20 | ₩9,252 | ₩9,252 | ₩9,185 | ₩9,185 | -0.72% | 600 |
|---|
| 2026.02.19 | ₩9,105 | ₩9,386 | ₩9,105 | ₩9,386 | +3.09% | 1.9천 |
|---|
| 2026.02.18 | ₩9,118 | ₩9,373 | ₩9,118 | ₩9,373 | +2.79% | 1.5천 |
|---|
| 2026.02.17 | ₩9,225 | ₩9,225 | ₩9,051 | ₩9,051 | -1.89% | 1.5천 |
|---|
| 2026.02.13 | ₩9,091 | ₩9,132 | ₩9,091 | ₩9,091 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩9,494 | ₩9,494 | ₩9,091 | ₩9,427 | -0.71% | 2.1천 |
|---|
| 2026.02.11 | ₩9,279 | ₩9,427 | ₩9,279 | ₩9,427 | +1.59% | 1.7천 |
|---|
| 2026.02.10 | ₩9,225 | ₩9,386 | ₩9,051 | ₩9,051 | -1.89% | 1.2천 |
|---|
| 2026.02.09 | ₩9,359 | ₩9,359 | ₩9,051 | ₩9,051 | -3.30% | 1.8천 |
|---|
| 2026.02.06 | ₩9,306 | ₩9,306 | ₩9,306 | ₩9,306 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩9,306 | ₩9,306 | ₩9,306 | ₩9,306 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩8,890 | ₩9,306 | ₩8,890 | ₩9,306 | +4.68% | 900 |
|---|
| 2026.02.03 | ₩9,306 | ₩9,359 | ₩9,038 | ₩9,319 | +0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩8,796 | ₩8,796 | ₩8,796 | ₩8,796 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩8,796 | ₩8,796 | ₩8,796 | ₩8,796 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩8,783 | ₩9,145 | ₩8,783 | ₩9,145 | +4.12% | 1천 |
|---|
| 2026.01.28 | ₩8,769 | ₩8,783 | ₩8,635 | ₩8,783 | +0.15% | 1.6천 |
|---|
| 2026.01.27 | ₩8,635 | ₩8,769 | ₩8,635 | ₩8,769 | +1.55% | 3.4천 |
|---|
| 2026.01.26 | ₩8,689 | ₩8,743 | ₩8,649 | ₩8,743 | +0.62% | 5.5천 |
|---|
| 2026.01.23 | ₩8,743 | ₩8,743 | ₩8,743 | ₩8,743 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩8,716 | ₩8,837 | ₩8,716 | ₩8,837 | +1.38% | 1.2천 |
|---|
| 2026.01.21 | ₩8,609 | ₩8,850 | ₩8,609 | ₩8,850 | +2.80% | 1.4천 |
|---|
| 2026.01.20 | ₩8,662 | ₩8,863 | ₩8,568 | ₩8,716 | +0.62% | 7.3천 |
|---|
| 2026.01.16 | ₩8,743 | ₩8,743 | ₩8,649 | ₩8,716 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩8,689 | ₩8,689 | ₩8,689 | ₩8,689 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩8,582 | ₩8,743 | ₩8,582 | ₩8,689 | +1.25% | 6.7천 |
|---|
| 2026.01.13 | ₩8,850 | ₩8,850 | ₩8,595 | ₩8,743 | -1.21% | 4.1천 |
|---|
| 2026.01.12 | ₩8,689 | ₩8,689 | ₩8,609 | ₩8,622 | -0.77% | 2.7천 |
|---|
| 2026.01.09 | ₩8,957 | ₩8,971 | ₩8,702 | ₩8,702 | -2.84% | 2.1천 |
|---|
| 2026.01.08 | ₩8,957 | ₩8,997 | ₩8,957 | ₩8,997 | +0.45% | 1천 |
|---|
| 2026.01.07 | ₩8,582 | ₩8,957 | ₩8,582 | ₩8,743 | +1.87% | 1.8천 |
|---|
| 2026.01.06 | ₩8,582 | ₩8,944 | ₩8,582 | ₩8,729 | +1.72% | 2.7천 |
|---|
| 2026.01.05 | ₩8,944 | ₩9,319 | ₩8,850 | ₩8,997 | +0.60% | 6.1천 |
|---|
| 2026.01.02 | ₩8,783 | ₩9,078 | ₩8,783 | ₩8,863 | +0.92% | 1.8천 |
|---|
| 2025.12.31 | ₩8,863 | ₩8,997 | ₩8,676 | ₩8,997 | +1.51% | 4.1천 |
|---|
| 2025.12.30 | ₩9,011 | ₩9,306 | ₩8,542 | ₩8,743 | -2.98% | 9.1천 |
|---|
| 2025.12.29 | ₩8,434 | ₩8,904 | ₩8,247 | ₩8,676 | +2.86% | 10만 |
|---|
| 2025.12.26 | ₩8,407 | ₩8,582 | ₩8,019 | ₩8,542 | +1.59% | 8.2만 |
|---|
| 2025.12.24 | ₩8,394 | ₩8,448 | ₩8,112 | ₩8,434 | +0.48% | 3.7만 |
|---|
| 2025.12.23 | ₩8,448 | ₩8,582 | ₩8,059 | ₩8,407 | -0.48% | 5.3만 |
|---|
| 2025.12.22 | ₩8,247 | ₩8,823 | ₩8,019 | ₩8,314 | +0.81% | 2.3만 |
|---|
| 2025.12.19 | ₩8,769 | ₩9,024 | ₩8,072 | ₩8,072 | -7.95% | 2.1만 |
|---|
| 2025.12.18 | ₩8,930 | ₩8,997 | ₩8,662 | ₩8,676 | -2.85% | 1.7만 |
|---|
| 2025.12.17 | ₩8,877 | ₩9,252 | ₩8,662 | ₩9,212 | +3.78% | 1.4만 |
|---|
| 2025.12.16 | ₩9,024 | ₩9,319 | ₩7,710 | ₩8,890 | -1.49% | 8.5만 |
|---|
| 2025.12.15 | ₩9,105 | ₩9,199 | ₩8,837 | ₩9,199 | +1.03% | 1.3만 |
|---|
| 2025.12.12 | ₩9,212 | ₩9,319 | ₩8,957 | ₩8,997 | -2.33% | 1.6만 |
|---|
| 2025.12.11 | ₩9,520 | ₩9,654 | ₩9,520 | ₩9,628 | +1.13% | 1.8천 |
|---|
| 2025.12.10 | ₩9,628 | ₩9,654 | ₩9,520 | ₩9,520 | -1.11% | 1.8천 |
|---|
| 2025.12.09 | ₩9,480 | ₩9,507 | ₩9,373 | ₩9,507 | +0.28% | 3.8천 |
|---|
| 2025.12.08 | ₩9,467 | ₩9,668 | ₩9,373 | ₩9,400 | -0.71% | 5.2천 |
|---|
| 2025.12.05 | ₩9,507 | ₩9,507 | ₩9,507 | ₩9,507 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩9,373 | ₩9,507 | ₩9,373 | ₩9,507 | +1.43% | 1천 |
|---|
| 2025.12.03 | ₩9,628 | ₩9,641 | ₩9,628 | ₩9,641 | +0.14% | 400 |
|---|
| 2025.12.02 | ₩9,453 | ₩9,453 | ₩9,346 | ₩9,453 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩9,668 | ₩9,668 | ₩9,306 | ₩9,306 | -3.74% | 2.1천 |
|---|
| 2025.11.28 | ₩9,668 | ₩9,668 | ₩9,373 | ₩9,386 | -2.91% | 1천 |
|---|
| 2025.11.26 | ₩9,413 | ₩9,427 | ₩9,306 | ₩9,346 | -0.71% | 5.8천 |
|---|
| 2025.11.25 | ₩9,359 | ₩9,359 | ₩9,359 | ₩9,359 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,547 | ₩9,547 | ₩9,359 | ₩9,359 | -1.97% | 2.9천 |
|---|
| 2025.11.21 | ₩9,373 | ₩9,373 | ₩9,373 | ₩9,373 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩9,641 | ₩9,668 | ₩9,400 | ₩9,668 | +0.28% | 7.7천 |
|---|
| 2025.11.19 | ₩9,427 | ₩9,480 | ₩9,427 | ₩9,480 | +0.57% | 700 |
|---|
| 2025.11.18 | ₩9,641 | ₩9,641 | ₩9,440 | ₩9,440 | -2.09% | 800 |
|---|
| 2025.11.17 | ₩9,507 | ₩9,520 | ₩9,413 | ₩9,413 | -0.99% | 1.2천 |
|---|
| 2025.11.14 | ₩9,654 | ₩9,654 | ₩9,654 | ₩9,654 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩9,574 | ₩9,668 | ₩9,480 | ₩9,668 | +0.98% | 4.7천 |
|---|
| 2025.11.12 | ₩9,668 | ₩9,668 | ₩9,668 | ₩9,668 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩9,386 | ₩9,668 | ₩9,386 | ₩9,668 | +3.00% | 900 |
|---|
| 2025.11.10 | ₩9,413 | ₩9,587 | ₩9,413 | ₩9,587 | +1.85% | 1.7천 |
|---|
| 2025.11.07 | ₩9,507 | ₩9,668 | ₩9,507 | ₩9,668 | +1.69% | 1천 |
|---|
| 2025.11.06 | ₩9,668 | ₩9,668 | ₩9,668 | ₩9,668 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩9,668 | ₩9,668 | ₩9,668 | ₩9,668 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩9,520 | ₩9,520 | ₩9,520 | ₩9,520 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩9,681 | ₩9,681 | ₩9,467 | ₩9,520 | -1.66% | 3천 |
|---|
| 2025.10.31 | ₩9,815 | ₩9,815 | ₩9,815 | ₩9,815 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩9,534 | ₩9,815 | ₩9,534 | ₩9,815 | +2.95% | 1.2천 |
|---|
| 2025.10.29 | ₩9,480 | ₩9,976 | ₩9,480 | ₩9,976 | +5.23% | 1.9천 |
|---|
| 2025.10.28 | ₩9,467 | ₩9,467 | ₩9,467 | ₩9,467 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩9,695 | ₩10,057 | ₩9,467 | ₩9,467 | -2.35% | 3.1천 |
|---|
| 2025.10.24 | ₩9,695 | ₩9,695 | ₩9,695 | ₩9,695 | 0.00% | 900 |
|---|
| 2025.10.23 | ₩9,520 | ₩9,520 | ₩9,520 | ₩9,520 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩9,494 | ₩9,494 | ₩9,440 | ₩9,440 | -0.56% | 600 |
|---|
| 2025.10.21 | ₩9,654 | ₩9,654 | ₩9,561 | ₩9,561 | -0.97% | 700 |
|---|
| 2025.10.20 | ₩9,373 | ₩9,628 | ₩9,373 | ₩9,520 | +1.57% | 2.3천 |
|---|
| 2025.10.17 | ₩9,587 | ₩9,587 | ₩9,587 | ₩9,587 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩9,587 | ₩9,587 | ₩9,587 | ₩9,587 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩9,386 | ₩9,654 | ₩9,386 | ₩9,654 | +2.86% | 1.2천 |
|---|
| 2025.10.14 | ₩9,185 | ₩9,359 | ₩9,132 | ₩9,359 | +1.90% | 5.7천 |
|---|
| 2025.10.13 | ₩9,547 | ₩9,681 | ₩8,984 | ₩8,997 | -5.76% | 3.4만 |
|---|
| 2025.10.10 | ₩9,735 | ₩9,815 | ₩9,507 | ₩9,574 | -1.65% | 3.6천 |
|---|