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 | ₩6,057 | ₩6,057 | ₩5,977 | ₩5,977 | -1.32% | 1.2천 |
| 2026.10.08 | ₩6,151 | ₩6,151 | ₩5,923 | ₩6,084 | -1.09% | 1.6천 |
| 2026.10.07 | ₩6,124 | ₩6,124 | ₩5,977 | ₩5,977 | -2.40% | 1.3천 |
| 2026.10.06 | ₩6,030 | ₩6,418 | ₩5,776 | ₩6,151 | +2.00% | 7만 |
| 2026.10.05 | ₩6,017 | ₩6,017 | ₩6,017 | ₩6,017 | 0.00% | 1.2천 |
| 2026.10.02 | ₩6,030 | ₩6,030 | ₩6,017 | ₩6,017 | -0.22% | 1.5천 |
| 2026.10.01 | ₩6,030 | ₩6,030 | ₩6,030 | ₩6,030 | 0.00% | 0 |
| 2026.09.30 | ₩6,030 | ₩6,030 | ₩6,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,030 |
| 0.00% |
| 1.2천 |
| 2026.09.29 | ₩5,963 | ₩6,057 | ₩5,883 | ₩6,057 | +1.57% | 2.7천 |
|---|
| 2026.09.28 | ₩5,963 | ₩6,017 | ₩5,963 | ₩5,977 | +0.22% | 1천 |
|---|
| 2026.09.25 | ₩6,044 | ₩6,044 | ₩6,030 | ₩6,030 | -0.22% | 800 |
|---|
| 2026.09.24 | ₩6,231 | ₩6,418 | ₩6,097 | ₩6,097 | -2.15% | 2.9천 |
|---|
| 2026.09.23 | ₩6,084 | ₩6,418 | ₩5,963 | ₩6,338 | +4.18% | 3.1만 |
|---|
| 2026.09.22 | ₩6,070 | ₩6,084 | ₩6,044 | ₩6,044 | -0.44% | 2.1천 |
|---|
| 2026.09.21 | ₩6,097 | ₩6,097 | ₩6,017 | ₩6,044 | -0.88% | 2.5천 |
|---|
| 2026.09.18 | ₩6,217 | ₩6,217 | ₩6,217 | ₩6,217 | 0.00% | 900 |
|---|
| 2026.09.17 | ₩6,030 | ₩6,244 | ₩6,030 | ₩6,244 | +3.55% | 2.2천 |
|---|
| 2026.09.16 | ₩6,391 | ₩6,538 | ₩6,017 | ₩6,017 | -5.86% | 1.8만 |
|---|
| 2026.09.15 | ₩6,458 | ₩6,458 | ₩6,271 | ₩6,365 | -1.45% | 3.6천 |
|---|
| 2026.09.14 | ₩6,271 | ₩6,485 | ₩6,217 | ₩6,258 | -0.21% | 7.2천 |
|---|
| 2026.09.11 | ₩6,659 | ₩6,659 | ₩6,164 | ₩6,458 | -3.01% | 1.8만 |
|---|
| 2026.09.10 | ₩6,485 | ₩6,645 | ₩6,485 | ₩6,645 | +2.47% | 500 |
|---|
| 2026.09.09 | ₩6,659 | ₩6,659 | ₩6,552 | ₩6,552 | -1.61% | 700 |
|---|
| 2026.09.08 | ₩7,006 | ₩7,006 | ₩6,485 | ₩6,485 | -7.44% | 2.8만 |
|---|
| 2026.09.04 | ₩7,274 | ₩7,274 | ₩6,672 | ₩7,113 | -2.21% | 3.6만 |
|---|
| 2026.09.03 | ₩7,087 | ₩7,234 | ₩6,953 | ₩7,167 | +1.13% | 3.8만 |
|---|
| 2026.09.02 | ₩6,752 | ₩7,033 | ₩6,752 | ₩7,020 | +3.96% | 2.7천 |
|---|
| 2026.09.01 | ₩7,341 | ₩7,341 | ₩7,341 | ₩7,341 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩7,341 | ₩7,341 | ₩7,341 | ₩7,341 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩7,354 | ₩7,555 | ₩7,300 | ₩7,341 | -0.18% | 1.8만 |
|---|
| 2026.08.27 | ₩7,153 | ₩7,514 | ₩7,060 | ₩7,060 | -1.31% | 1.4만 |
|---|
| 2026.08.26 | ₩6,685 | ₩7,153 | ₩6,685 | ₩7,127 | +6.60% | 2.3만 |
|---|
| 2026.08.25 | ₩7,514 | ₩7,514 | ₩6,431 | ₩6,431 | -14.41% | 1.7만 |
|---|
| 2026.08.24 | ₩7,341 | ₩7,595 | ₩7,274 | ₩7,300 | -0.55% | 7.5천 |
|---|
| 2026.08.21 | ₩7,287 | ₩7,354 | ₩7,260 | ₩7,354 | +0.92% | 3.4천 |
|---|
| 2026.08.20 | ₩7,555 | ₩7,555 | ₩7,354 | ₩7,354 | -2.65% | 1.2만 |
|---|
| 2026.08.19 | ₩7,488 | ₩7,688 | ₩7,461 | ₩7,461 | -0.36% | 5천 |
|---|
| 2026.08.18 | ₩7,474 | ₩7,474 | ₩7,327 | ₩7,327 | -1.97% | 4.4천 |
|---|
| 2026.08.17 | ₩7,528 | ₩7,528 | ₩7,474 | ₩7,474 | -0.71% | 1.2천 |
|---|
| 2026.08.14 | ₩7,488 | ₩7,488 | ₩7,488 | ₩7,488 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩7,488 | ₩7,488 | ₩7,488 | ₩7,488 | 0.00% | 3.5천 |
|---|
| 2026.08.12 | ₩7,394 | ₩7,555 | ₩7,394 | ₩7,488 | +1.27% | 5.4천 |
|---|
| 2026.08.11 | ₩7,501 | ₩7,889 | ₩7,153 | ₩7,889 | +5.17% | 1.3만 |
|---|
| 2026.08.10 | ₩7,501 | ₩7,822 | ₩7,501 | ₩7,822 | +4.28% | 1.7천 |
|---|
| 2026.08.07 | ₩7,501 | ₩7,501 | ₩7,501 | ₩7,501 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩7,782 | ₩7,782 | ₩7,782 | ₩7,782 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩7,501 | ₩7,849 | ₩7,488 | ₩7,488 | -0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩7,688 | ₩7,688 | ₩7,501 | ₩7,501 | -2.43% | 1.2천 |
|---|
| 2026.08.03 | ₩7,555 | ₩7,555 | ₩7,555 | ₩7,555 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩7,555 | ₩7,555 | ₩7,555 | ₩7,555 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,715 | ₩7,889 | ₩7,555 | ₩7,555 | -2.08% | 1.7천 |
|---|
| 2026.07.29 | ₩7,688 | ₩7,715 | ₩7,661 | ₩7,702 | +0.17% | 2천 |
|---|
| 2026.07.28 | ₩7,755 | ₩7,755 | ₩7,648 | ₩7,648 | -1.38% | 1천 |
|---|
| 2026.07.27 | ₩7,688 | ₩7,862 | ₩7,661 | ₩7,661 | -0.35% | 2.6천 |
|---|
| 2026.07.24 | ₩7,942 | ₩7,942 | ₩7,942 | ₩7,942 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩7,942 | ₩7,942 | ₩7,942 | ₩7,942 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩7,942 | ₩7,942 | ₩7,942 | ₩7,942 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩7,728 | ₩7,889 | ₩7,728 | ₩7,889 | +2.08% | 1.8천 |
|---|
| 2026.07.20 | ₩7,889 | ₩7,889 | ₩7,702 | ₩7,702 | -2.37% | 2.3천 |
|---|
| 2026.07.17 | ₩7,822 | ₩7,822 | ₩7,822 | ₩7,822 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩7,809 | ₩7,809 | ₩7,809 | ₩7,809 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩7,688 | ₩7,688 | ₩7,688 | ₩7,688 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩7,675 | ₩7,675 | ₩7,675 | ₩7,675 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩7,902 | ₩7,902 | ₩7,702 | ₩7,702 | -2.54% | 500 |
|---|
| 2026.07.10 | ₩7,822 | ₩7,822 | ₩7,822 | ₩7,822 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩7,822 | ₩7,822 | ₩7,822 | ₩7,822 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩7,461 | ₩7,996 | ₩7,461 | ₩7,996 | +7.17% | 700 |
|---|
| 2026.07.07 | ₩7,782 | ₩7,782 | ₩7,488 | ₩7,488 | -3.78% | 2.2천 |
|---|
| 2026.07.06 | ₩7,822 | ₩7,822 | ₩7,822 | ₩7,822 | 0.00% | 2.7천 |
|---|
| 2026.07.02 | ₩7,755 | ₩7,889 | ₩7,581 | ₩7,822 | +0.86% | 2.3천 |
|---|
| 2026.07.01 | ₩7,608 | ₩7,956 | ₩7,608 | ₩7,956 | +4.57% | 3천 |
|---|
| 2026.06.30 | ₩7,996 | ₩8,022 | ₩7,755 | ₩7,835 | -2.01% | 8.5천 |
|---|
| 2026.06.29 | ₩7,581 | ₩7,902 | ₩7,568 | ₩7,568 | -0.18% | 6.8천 |
|---|
| 2026.06.26 | ₩7,795 | ₩7,795 | ₩7,488 | ₩7,488 | -3.95% | 9.6천 |
|---|
| 2026.06.25 | ₩8,410 | ₩8,410 | ₩8,410 | ₩8,410 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩8,410 | ₩8,410 | ₩8,410 | ₩8,410 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,410 | ₩8,410 | ₩8,410 | ₩8,410 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩8,290 | ₩8,290 | ₩8,290 | ₩8,290 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩8,370 | ₩8,410 | ₩8,290 | ₩8,290 | -0.96% | 2.5천 |
|---|
| 2026.06.17 | ₩8,089 | ₩8,464 | ₩8,089 | ₩8,464 | +4.63% | 3.2천 |
|---|
| 2026.06.16 | ₩8,290 | ₩8,290 | ₩8,290 | ₩8,290 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩8,290 | ₩8,290 | ₩8,290 | ₩8,290 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩8,063 | ₩8,290 | ₩8,063 | ₩8,290 | +2.82% | 1.9천 |
|---|
| 2026.06.11 | ₩8,103 | ₩8,103 | ₩8,103 | ₩8,103 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩8,103 | ₩8,103 | ₩8,103 | ₩8,103 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩8,076 | ₩8,250 | ₩7,996 | ₩8,103 | +0.33% | 5.9천 |
|---|
| 2026.06.08 | ₩8,357 | ₩8,357 | ₩8,357 | ₩8,357 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩8,357 | ₩8,357 | ₩8,357 | ₩8,357 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩8,357 | ₩8,357 | ₩8,357 | ₩8,357 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩8,490 | ₩8,691 | ₩8,210 | ₩8,357 | -1.57% | 1.7만 |
|---|
| 2026.06.02 | ₩8,290 | ₩8,517 | ₩8,290 | ₩8,317 | +0.32% | 2천 |
|---|
| 2026.06.01 | ₩8,410 | ₩8,651 | ₩8,290 | ₩8,424 | +0.16% | 1.7천 |
|---|
| 2026.05.29 | ₩8,290 | ₩8,464 | ₩8,290 | ₩8,464 | +2.10% | 1천 |
|---|
| 2026.05.28 | ₩8,464 | ₩8,611 | ₩8,464 | ₩8,611 | +1.74% | 600 |
|---|
| 2026.05.27 | ₩8,490 | ₩8,691 | ₩8,490 | ₩8,611 | +1.42% | 1.3천 |
|---|
| 2026.05.26 | ₩8,958 | ₩8,958 | ₩8,437 | ₩8,437 | -5.82% | 9.7천 |
|---|
| 2026.05.22 | ₩8,958 | ₩8,958 | ₩8,825 | ₩8,825 | -1.49% | 1.7천 |
|---|
| 2026.05.21 | ₩9,025 | ₩9,092 | ₩8,958 | ₩9,025 | 0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩8,932 | ₩8,932 | ₩8,932 | ₩8,932 | 0.00% | 900 |
|---|
| 2026.05.19 | ₩9,092 | ₩9,092 | ₩9,092 | ₩9,092 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩9,092 | ₩9,360 | ₩8,838 | ₩8,838 | -2.79% | 1.9천 |
|---|
| 2026.05.15 | ₩8,838 | ₩9,106 | ₩8,811 | ₩8,811 | -0.30% | 2.3천 |
|---|
| 2026.05.14 | ₩8,825 | ₩8,825 | ₩8,664 | ₩8,664 | -1.82% | 1천 |
|---|
| 2026.05.13 | ₩9,293 | ₩9,293 | ₩8,838 | ₩8,838 | -4.89% | 7.7천 |
|---|
| 2026.05.12 | ₩8,999 | ₩9,360 | ₩8,651 | ₩8,651 | -3.86% | 2.2천 |
|---|
| 2026.05.11 | ₩9,413 | ₩9,493 | ₩9,039 | ₩9,373 | -0.43% | 5.4천 |
|---|
| 2026.05.08 | ₩9,894 | ₩9,894 | ₩9,894 | ₩9,894 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩9,801 | ₩9,894 | ₩9,801 | ₩9,894 | +0.95% | 2.3천 |
|---|
| 2026.05.06 | ₩9,360 | ₩9,694 | ₩8,798 | ₩8,958 | -4.29% | 6.9천 |
|---|
| 2026.05.05 | ₩11,365 | ₩11,365 | ₩8,170 | ₩9,694 | -14.71% | 6.8만 |
|---|
| 2026.05.04 | ₩9,052 | ₩12,702 | ₩9,025 | ₩10,763 | +18.91% | 11.9만 |
|---|
| 2026.05.01 | ₩8,918 | ₩9,172 | ₩8,918 | ₩9,172 | +2.85% | 1.2천 |
|---|
| 2026.04.30 | ₩9,039 | ₩9,039 | ₩8,865 | ₩8,865 | -1.92% | 5천 |
|---|
| 2026.04.29 | ₩8,999 | ₩9,306 | ₩8,999 | ₩8,999 | 0.00% | 2.5천 |
|---|
| 2026.04.28 | ₩9,065 | ₩9,065 | ₩9,065 | ₩9,065 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩9,092 | ₩9,346 | ₩9,092 | ₩9,319 | +2.50% | 4.4천 |
|---|
| 2026.04.24 | ₩9,159 | ₩9,159 | ₩9,092 | ₩9,092 | -0.73% | 1.3천 |
|---|
| 2026.04.23 | ₩9,212 | ₩9,587 | ₩9,025 | ₩9,226 | +0.15% | 1.6천 |
|---|
| 2026.04.22 | ₩9,052 | ₩9,306 | ₩9,052 | ₩9,293 | +2.66% | 1.8천 |
|---|
| 2026.04.21 | ₩9,119 | ₩9,333 | ₩9,052 | ₩9,052 | -0.73% | 1.7천 |
|---|
| 2026.04.20 | ₩9,400 | ₩9,400 | ₩9,159 | ₩9,159 | -2.56% | 1.3천 |
|---|
| 2026.04.17 | ₩9,426 | ₩9,426 | ₩9,360 | ₩9,400 | -0.28% | 3.5천 |
|---|
| 2026.04.16 | ₩9,360 | ₩9,587 | ₩9,360 | ₩9,547 | +2.00% | 1.2만 |
|---|
| 2026.04.15 | ₩9,293 | ₩9,480 | ₩9,293 | ₩9,360 | +0.72% | 9.4천 |
|---|
| 2026.04.14 | ₩9,079 | ₩9,319 | ₩9,052 | ₩9,052 | -0.29% | 1.6천 |
|---|
| 2026.04.13 | ₩9,065 | ₩9,065 | ₩9,065 | ₩9,065 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩9,092 | ₩9,092 | ₩9,092 | ₩9,092 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩9,065 | ₩9,373 | ₩9,065 | ₩9,293 | +2.51% | 1.7천 |
|---|
| 2026.04.08 | ₩8,999 | ₩8,999 | ₩8,999 | ₩8,999 | 0.00% | 800 |
|---|
| 2026.04.07 | ₩9,132 | ₩9,132 | ₩9,132 | ₩9,132 | 0.00% | 900 |
|---|
| 2026.04.06 | ₩9,119 | ₩9,119 | ₩8,838 | ₩8,838 | -3.08% | 800 |
|---|
| 2026.04.02 | ₩9,012 | ₩9,012 | ₩8,825 | ₩8,825 | -2.08% | 1.8천 |
|---|
| 2026.04.01 | ₩8,771 | ₩8,771 | ₩8,771 | ₩8,771 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩9,065 | ₩9,065 | ₩8,771 | ₩8,771 | -3.24% | 1.8천 |
|---|
| 2026.03.30 | ₩9,132 | ₩9,253 | ₩9,092 | ₩9,253 | +1.32% | 2.1천 |
|---|
| 2026.03.27 | ₩9,226 | ₩9,226 | ₩9,226 | ₩9,226 | 0.00% | 1.6천 |
|---|
| 2026.03.26 | ₩9,025 | ₩9,025 | ₩9,025 | ₩9,025 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩9,226 | ₩9,226 | ₩9,226 | ₩9,226 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩9,212 | ₩9,212 | ₩9,039 | ₩9,039 | -1.89% | 600 |
|---|
| 2026.03.23 | ₩9,132 | ₩9,132 | ₩9,052 | ₩9,052 | -0.88% | 500 |
|---|
| 2026.03.20 | ₩9,226 | ₩9,226 | ₩9,226 | ₩9,226 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩9,186 | ₩9,186 | ₩9,186 | ₩9,186 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩9,199 | ₩9,226 | ₩9,092 | ₩9,186 | -0.15% | 2.8천 |
|---|
| 2026.03.17 | ₩8,958 | ₩8,958 | ₩8,958 | ₩8,958 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩9,012 | ₩9,012 | ₩9,012 | ₩9,012 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,025 | ₩9,092 | ₩9,012 | ₩9,012 | -0.15% | 1.5천 |
|---|
| 2026.03.12 | ₩9,146 | ₩9,146 | ₩9,012 | ₩9,012 | -1.46% | 1.4천 |
|---|
| 2026.03.11 | ₩9,266 | ₩9,279 | ₩9,132 | ₩9,132 | -1.44% | 3.9천 |
|---|
| 2026.03.10 | ₩9,453 | ₩9,453 | ₩9,065 | ₩9,065 | -4.10% | 500 |
|---|
| 2026.03.09 | ₩9,065 | ₩9,065 | ₩9,065 | ₩9,065 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩9,239 | ₩9,239 | ₩9,239 | ₩9,239 | 0.00% | 600 |
|---|
| 2026.03.05 | ₩9,346 | ₩9,346 | ₩9,346 | ₩9,346 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,346 | ₩9,346 | ₩9,346 | ₩9,346 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩9,199 | ₩9,426 | ₩9,052 | ₩9,052 | -1.60% | 1천 |
|---|
| 2026.03.02 | ₩9,333 | ₩9,386 | ₩8,999 | ₩8,999 | -3.58% | 2.5천 |
|---|
| 2026.02.27 | ₩9,159 | ₩9,266 | ₩9,159 | ₩9,266 | +1.17% | 900 |
|---|
| 2026.02.26 | ₩9,132 | ₩9,239 | ₩9,065 | ₩9,239 | +1.17% | 2.9천 |
|---|
| 2026.02.25 | ₩9,360 | ₩9,360 | ₩9,346 | ₩9,346 | -0.14% | 1천 |
|---|
| 2026.02.24 | ₩9,306 | ₩9,306 | ₩9,306 | ₩9,306 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩9,092 | ₩9,306 | ₩9,092 | ₩9,306 | +2.35% | 8.2천 |
|---|
| 2026.02.20 | ₩9,226 | ₩9,226 | ₩9,159 | ₩9,159 | -0.72% | 600 |
|---|
| 2026.02.19 | ₩9,079 | ₩9,360 | ₩9,079 | ₩9,360 | +3.09% | 1.9천 |
|---|
| 2026.02.18 | ₩9,092 | ₩9,346 | ₩9,092 | ₩9,346 | +2.79% | 1.5천 |
|---|
| 2026.02.17 | ₩9,199 | ₩9,199 | ₩9,025 | ₩9,025 | -1.89% | 1.5천 |
|---|
| 2026.02.13 | ₩9,065 | ₩9,106 | ₩9,065 | ₩9,065 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩9,467 | ₩9,467 | ₩9,065 | ₩9,400 | -0.71% | 2.1천 |
|---|
| 2026.02.11 | ₩9,253 | ₩9,400 | ₩9,253 | ₩9,400 | +1.59% | 1.7천 |
|---|
| 2026.02.10 | ₩9,199 | ₩9,360 | ₩9,025 | ₩9,025 | -1.89% | 1.2천 |
|---|
| 2026.02.09 | ₩9,333 | ₩9,333 | ₩9,025 | ₩9,025 | -3.30% | 1.8천 |
|---|
| 2026.02.06 | ₩9,279 | ₩9,279 | ₩9,279 | ₩9,279 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩9,279 | ₩9,279 | ₩9,279 | ₩9,279 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩8,865 | ₩9,279 | ₩8,865 | ₩9,279 | +4.68% | 900 |
|---|
| 2026.02.03 | ₩9,279 | ₩9,333 | ₩9,012 | ₩9,293 | +0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩8,771 | ₩8,771 | ₩8,771 | ₩8,771 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩8,771 | ₩8,771 | ₩8,771 | ₩8,771 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩8,758 | ₩9,119 | ₩8,758 | ₩9,119 | +4.12% | 1천 |
|---|
| 2026.01.28 | ₩8,745 | ₩8,758 | ₩8,611 | ₩8,758 | +0.15% | 1.6천 |
|---|
| 2026.01.27 | ₩8,611 | ₩8,745 | ₩8,611 | ₩8,745 | +1.55% | 3.4천 |
|---|
| 2026.01.26 | ₩8,664 | ₩8,718 | ₩8,624 | ₩8,718 | +0.62% | 5.5천 |
|---|
| 2026.01.23 | ₩8,718 | ₩8,718 | ₩8,718 | ₩8,718 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩8,691 | ₩8,811 | ₩8,691 | ₩8,811 | +1.38% | 1.2천 |
|---|
| 2026.01.21 | ₩8,584 | ₩8,825 | ₩8,584 | ₩8,825 | +2.80% | 1.4천 |
|---|
| 2026.01.20 | ₩8,638 | ₩8,838 | ₩8,544 | ₩8,691 | +0.62% | 7.3천 |
|---|
| 2026.01.16 | ₩8,718 | ₩8,718 | ₩8,624 | ₩8,691 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩8,664 | ₩8,664 | ₩8,664 | ₩8,664 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩8,557 | ₩8,718 | ₩8,557 | ₩8,664 | +1.25% | 6.7천 |
|---|
| 2026.01.13 | ₩8,825 | ₩8,825 | ₩8,571 | ₩8,718 | -1.21% | 4.1천 |
|---|
| 2026.01.12 | ₩8,664 | ₩8,664 | ₩8,584 | ₩8,597 | -0.77% | 2.7천 |
|---|
| 2026.01.09 | ₩8,932 | ₩8,945 | ₩8,678 | ₩8,678 | -2.84% | 2.1천 |
|---|
| 2026.01.08 | ₩8,932 | ₩8,972 | ₩8,932 | ₩8,972 | +0.45% | 1천 |
|---|
| 2026.01.07 | ₩8,557 | ₩8,932 | ₩8,557 | ₩8,718 | +1.87% | 1.8천 |
|---|
| 2026.01.06 | ₩8,557 | ₩8,918 | ₩8,557 | ₩8,704 | +1.72% | 2.7천 |
|---|
| 2026.01.05 | ₩8,918 | ₩9,293 | ₩8,825 | ₩8,972 | +0.60% | 6.1천 |
|---|
| 2026.01.02 | ₩8,758 | ₩9,052 | ₩8,758 | ₩8,838 | +0.92% | 1.8천 |
|---|
| 2025.12.31 | ₩8,838 | ₩8,972 | ₩8,651 | ₩8,972 | +1.51% | 4.1천 |
|---|
| 2025.12.30 | ₩8,985 | ₩9,279 | ₩8,517 | ₩8,718 | -2.98% | 9.1천 |
|---|
| 2025.12.29 | ₩8,410 | ₩8,878 | ₩8,223 | ₩8,651 | +2.86% | 10만 |
|---|
| 2025.12.26 | ₩8,383 | ₩8,557 | ₩7,996 | ₩8,517 | +1.59% | 8.2만 |
|---|
| 2025.12.24 | ₩8,370 | ₩8,424 | ₩8,089 | ₩8,410 | +0.48% | 3.7만 |
|---|
| 2025.12.23 | ₩8,424 | ₩8,557 | ₩8,036 | ₩8,383 | -0.48% | 5.3만 |
|---|
| 2025.12.22 | ₩8,223 | ₩8,798 | ₩7,996 | ₩8,290 | +0.81% | 2.3만 |
|---|
| 2025.12.19 | ₩8,745 | ₩8,999 | ₩8,049 | ₩8,049 | -7.95% | 2.1만 |
|---|
| 2025.12.18 | ₩8,905 | ₩8,972 | ₩8,638 | ₩8,651 | -2.85% | 1.7만 |
|---|
| 2025.12.17 | ₩8,851 | ₩9,226 | ₩8,638 | ₩9,186 | +3.78% | 1.4만 |
|---|
| 2025.12.16 | ₩8,999 | ₩9,293 | ₩7,688 | ₩8,865 | -1.49% | 8.5만 |
|---|
| 2025.12.15 | ₩9,079 | ₩9,172 | ₩8,811 | ₩9,172 | +1.03% | 1.3만 |
|---|
| 2025.12.12 | ₩9,186 | ₩9,293 | ₩8,932 | ₩8,972 | -2.33% | 1.6만 |
|---|
| 2025.12.11 | ₩9,493 | ₩9,627 | ₩9,493 | ₩9,600 | +1.13% | 1.8천 |
|---|
| 2025.12.10 | ₩9,600 | ₩9,627 | ₩9,493 | ₩9,493 | -1.11% | 1.8천 |
|---|
| 2025.12.09 | ₩9,453 | ₩9,480 | ₩9,346 | ₩9,480 | +0.28% | 3.8천 |
|---|
| 2025.12.08 | ₩9,440 | ₩9,640 | ₩9,346 | ₩9,373 | -0.71% | 5.2천 |
|---|
| 2025.12.05 | ₩9,480 | ₩9,480 | ₩9,480 | ₩9,480 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩9,346 | ₩9,480 | ₩9,346 | ₩9,480 | +1.43% | 1천 |
|---|
| 2025.12.03 | ₩9,600 | ₩9,614 | ₩9,600 | ₩9,614 | +0.14% | 400 |
|---|
| 2025.12.02 | ₩9,426 | ₩9,426 | ₩9,319 | ₩9,426 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩9,640 | ₩9,640 | ₩9,279 | ₩9,279 | -3.74% | 2.1천 |
|---|
| 2025.11.28 | ₩9,640 | ₩9,640 | ₩9,346 | ₩9,360 | -2.91% | 1천 |
|---|
| 2025.11.26 | ₩9,386 | ₩9,400 | ₩9,279 | ₩9,319 | -0.71% | 5.8천 |
|---|
| 2025.11.25 | ₩9,333 | ₩9,333 | ₩9,333 | ₩9,333 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,520 | ₩9,520 | ₩9,333 | ₩9,333 | -1.97% | 2.9천 |
|---|
| 2025.11.21 | ₩9,346 | ₩9,346 | ₩9,346 | ₩9,346 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩9,614 | ₩9,640 | ₩9,373 | ₩9,640 | +0.28% | 7.7천 |
|---|
| 2025.11.19 | ₩9,400 | ₩9,453 | ₩9,400 | ₩9,453 | +0.57% | 700 |
|---|
| 2025.11.18 | ₩9,614 | ₩9,614 | ₩9,413 | ₩9,413 | -2.09% | 800 |
|---|
| 2025.11.17 | ₩9,480 | ₩9,493 | ₩9,386 | ₩9,386 | -0.99% | 1.2천 |
|---|
| 2025.11.14 | ₩9,627 | ₩9,627 | ₩9,627 | ₩9,627 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩9,547 | ₩9,640 | ₩9,453 | ₩9,640 | +0.98% | 4.7천 |
|---|
| 2025.11.12 | ₩9,640 | ₩9,640 | ₩9,640 | ₩9,640 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩9,360 | ₩9,640 | ₩9,360 | ₩9,640 | +3.00% | 900 |
|---|
| 2025.11.10 | ₩9,386 | ₩9,560 | ₩9,386 | ₩9,560 | +1.85% | 1.7천 |
|---|
| 2025.11.07 | ₩9,480 | ₩9,640 | ₩9,480 | ₩9,640 | +1.69% | 1천 |
|---|
| 2025.11.06 | ₩9,640 | ₩9,640 | ₩9,640 | ₩9,640 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩9,640 | ₩9,640 | ₩9,640 | ₩9,640 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩9,493 | ₩9,493 | ₩9,493 | ₩9,493 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩9,654 | ₩9,654 | ₩9,440 | ₩9,493 | -1.66% | 3천 |
|---|
| 2025.10.31 | ₩9,787 | ₩9,787 | ₩9,787 | ₩9,787 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩9,507 | ₩9,787 | ₩9,507 | ₩9,787 | +2.95% | 1.2천 |
|---|
| 2025.10.29 | ₩9,453 | ₩9,948 | ₩9,453 | ₩9,948 | +5.23% | 1.9천 |
|---|
| 2025.10.28 | ₩9,440 | ₩9,440 | ₩9,440 | ₩9,440 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩9,667 | ₩10,028 | ₩9,440 | ₩9,440 | -2.35% | 3.1천 |
|---|
| 2025.10.24 | ₩9,667 | ₩9,667 | ₩9,667 | ₩9,667 | 0.00% | 900 |
|---|
| 2025.10.23 | ₩9,493 | ₩9,493 | ₩9,493 | ₩9,493 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩9,467 | ₩9,467 | ₩9,413 | ₩9,413 | -0.56% | 600 |
|---|
| 2025.10.21 | ₩9,627 | ₩9,627 | ₩9,533 | ₩9,533 | -0.97% | 700 |
|---|
| 2025.10.20 | ₩9,346 | ₩9,600 | ₩9,346 | ₩9,493 | +1.57% | 2.3천 |
|---|
| 2025.10.17 | ₩9,560 | ₩9,560 | ₩9,560 | ₩9,560 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩9,560 | ₩9,560 | ₩9,560 | ₩9,560 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩9,360 | ₩9,627 | ₩9,360 | ₩9,627 | +2.86% | 1.2천 |
|---|
| 2025.10.14 | ₩9,159 | ₩9,333 | ₩9,106 | ₩9,333 | +1.90% | 5.7천 |
|---|
| 2025.10.13 | ₩9,520 | ₩9,654 | ₩8,958 | ₩8,972 | -5.76% | 3.4만 |
|---|
| 2025.10.10 | ₩9,707 | ₩9,787 | ₩9,480 | ₩9,547 | -1.65% | 3.6천 |
|---|