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 | ₩6,043 | ₩6,043 | ₩5,963 | ₩5,963 | -1.32% | 1.2천 |
| 2026.10.08 | ₩6,137 | ₩6,137 | ₩5,910 | ₩6,070 | -1.09% | 1.6천 |
| 2026.10.07 | ₩6,110 | ₩6,110 | ₩5,963 | ₩5,963 | -2.40% | 1.3천 |
| 2026.10.06 | ₩6,017 | ₩6,404 | ₩5,763 | ₩6,137 | +2.00% | 7만 |
| 2026.10.05 | ₩6,003 | ₩6,003 | ₩6,003 | ₩6,003 | 0.00% | 1.2천 |
| 2026.10.02 | ₩6,017 | ₩6,017 | ₩6,003 | ₩6,003 | -0.22% | 1.5천 |
| 2026.10.01 | ₩6,017 | ₩6,017 | ₩6,017 | ₩6,017 | 0.00% | 0 |
| 2026.09.30 | ₩6,017 | ₩6,017 | ₩6,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,017 |
| 0.00% |
| 1.2천 |
| 2026.09.29 | ₩5,950 | ₩6,043 | ₩5,870 | ₩6,043 | +1.57% | 2.7천 |
|---|
| 2026.09.28 | ₩5,950 | ₩6,003 | ₩5,950 | ₩5,963 | +0.22% | 1천 |
|---|
| 2026.09.25 | ₩6,030 | ₩6,030 | ₩6,017 | ₩6,017 | -0.22% | 800 |
|---|
| 2026.09.24 | ₩6,217 | ₩6,404 | ₩6,083 | ₩6,083 | -2.15% | 2.9천 |
|---|
| 2026.09.23 | ₩6,070 | ₩6,404 | ₩5,950 | ₩6,324 | +4.18% | 3.1만 |
|---|
| 2026.09.22 | ₩6,057 | ₩6,070 | ₩6,030 | ₩6,030 | -0.44% | 2.1천 |
|---|
| 2026.09.21 | ₩6,083 | ₩6,083 | ₩6,003 | ₩6,030 | -0.88% | 2.5천 |
|---|
| 2026.09.18 | ₩6,203 | ₩6,203 | ₩6,203 | ₩6,203 | 0.00% | 900 |
|---|
| 2026.09.17 | ₩6,017 | ₩6,230 | ₩6,017 | ₩6,230 | +3.55% | 2.2천 |
|---|
| 2026.09.16 | ₩6,377 | ₩6,524 | ₩6,003 | ₩6,003 | -5.86% | 1.8만 |
|---|
| 2026.09.15 | ₩6,444 | ₩6,444 | ₩6,257 | ₩6,350 | -1.45% | 3.6천 |
|---|
| 2026.09.14 | ₩6,257 | ₩6,470 | ₩6,203 | ₩6,243 | -0.21% | 7.2천 |
|---|
| 2026.09.11 | ₩6,644 | ₩6,644 | ₩6,150 | ₩6,444 | -3.01% | 1.8만 |
|---|
| 2026.09.10 | ₩6,470 | ₩6,630 | ₩6,470 | ₩6,630 | +2.47% | 500 |
|---|
| 2026.09.09 | ₩6,644 | ₩6,644 | ₩6,537 | ₩6,537 | -1.61% | 700 |
|---|
| 2026.09.08 | ₩6,991 | ₩6,991 | ₩6,470 | ₩6,470 | -7.44% | 2.8만 |
|---|
| 2026.09.04 | ₩7,257 | ₩7,257 | ₩6,657 | ₩7,097 | -2.21% | 3.6만 |
|---|
| 2026.09.03 | ₩7,071 | ₩7,217 | ₩6,937 | ₩7,151 | +1.13% | 3.8만 |
|---|
| 2026.09.02 | ₩6,737 | ₩7,017 | ₩6,737 | ₩7,004 | +3.96% | 2.7천 |
|---|
| 2026.09.01 | ₩7,324 | ₩7,324 | ₩7,324 | ₩7,324 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩7,324 | ₩7,324 | ₩7,324 | ₩7,324 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩7,337 | ₩7,538 | ₩7,284 | ₩7,324 | -0.18% | 1.8만 |
|---|
| 2026.08.27 | ₩7,137 | ₩7,498 | ₩7,044 | ₩7,044 | -1.31% | 1.4만 |
|---|
| 2026.08.26 | ₩6,670 | ₩7,137 | ₩6,670 | ₩7,111 | +6.60% | 2.3만 |
|---|
| 2026.08.25 | ₩7,498 | ₩7,498 | ₩6,417 | ₩6,417 | -14.41% | 1.7만 |
|---|
| 2026.08.24 | ₩7,324 | ₩7,578 | ₩7,257 | ₩7,284 | -0.55% | 7.5천 |
|---|
| 2026.08.21 | ₩7,271 | ₩7,337 | ₩7,244 | ₩7,337 | +0.92% | 3.4천 |
|---|
| 2026.08.20 | ₩7,538 | ₩7,538 | ₩7,337 | ₩7,337 | -2.65% | 1.2만 |
|---|
| 2026.08.19 | ₩7,471 | ₩7,671 | ₩7,444 | ₩7,444 | -0.36% | 5천 |
|---|
| 2026.08.18 | ₩7,458 | ₩7,458 | ₩7,311 | ₩7,311 | -1.97% | 4.4천 |
|---|
| 2026.08.17 | ₩7,511 | ₩7,511 | ₩7,458 | ₩7,458 | -0.71% | 1.2천 |
|---|
| 2026.08.14 | ₩7,471 | ₩7,471 | ₩7,471 | ₩7,471 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩7,471 | ₩7,471 | ₩7,471 | ₩7,471 | 0.00% | 3.5천 |
|---|
| 2026.08.12 | ₩7,377 | ₩7,538 | ₩7,377 | ₩7,471 | +1.27% | 5.4천 |
|---|
| 2026.08.11 | ₩7,484 | ₩7,871 | ₩7,137 | ₩7,871 | +5.17% | 1.3만 |
|---|
| 2026.08.10 | ₩7,484 | ₩7,804 | ₩7,484 | ₩7,804 | +4.28% | 1.7천 |
|---|
| 2026.08.07 | ₩7,484 | ₩7,484 | ₩7,484 | ₩7,484 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩7,764 | ₩7,764 | ₩7,764 | ₩7,764 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩7,484 | ₩7,831 | ₩7,471 | ₩7,471 | -0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩7,671 | ₩7,671 | ₩7,484 | ₩7,484 | -2.43% | 1.2천 |
|---|
| 2026.08.03 | ₩7,538 | ₩7,538 | ₩7,538 | ₩7,538 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩7,538 | ₩7,538 | ₩7,538 | ₩7,538 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,698 | ₩7,871 | ₩7,538 | ₩7,538 | -2.08% | 1.7천 |
|---|
| 2026.07.29 | ₩7,671 | ₩7,698 | ₩7,644 | ₩7,684 | +0.17% | 2천 |
|---|
| 2026.07.28 | ₩7,738 | ₩7,738 | ₩7,631 | ₩7,631 | -1.38% | 1천 |
|---|
| 2026.07.27 | ₩7,671 | ₩7,844 | ₩7,644 | ₩7,644 | -0.35% | 2.6천 |
|---|
| 2026.07.24 | ₩7,924 | ₩7,924 | ₩7,924 | ₩7,924 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩7,924 | ₩7,924 | ₩7,924 | ₩7,924 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩7,924 | ₩7,924 | ₩7,924 | ₩7,924 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩7,711 | ₩7,871 | ₩7,711 | ₩7,871 | +2.08% | 1.8천 |
|---|
| 2026.07.20 | ₩7,871 | ₩7,871 | ₩7,684 | ₩7,684 | -2.37% | 2.3천 |
|---|
| 2026.07.17 | ₩7,804 | ₩7,804 | ₩7,804 | ₩7,804 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩7,791 | ₩7,791 | ₩7,791 | ₩7,791 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩7,671 | ₩7,671 | ₩7,671 | ₩7,671 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩7,658 | ₩7,658 | ₩7,658 | ₩7,658 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩7,884 | ₩7,884 | ₩7,684 | ₩7,684 | -2.54% | 500 |
|---|
| 2026.07.10 | ₩7,804 | ₩7,804 | ₩7,804 | ₩7,804 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩7,804 | ₩7,804 | ₩7,804 | ₩7,804 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩7,444 | ₩7,978 | ₩7,444 | ₩7,978 | +7.17% | 700 |
|---|
| 2026.07.07 | ₩7,764 | ₩7,764 | ₩7,471 | ₩7,471 | -3.78% | 2.2천 |
|---|
| 2026.07.06 | ₩7,804 | ₩7,804 | ₩7,804 | ₩7,804 | 0.00% | 2.7천 |
|---|
| 2026.07.02 | ₩7,738 | ₩7,871 | ₩7,564 | ₩7,804 | +0.86% | 2.3천 |
|---|
| 2026.07.01 | ₩7,591 | ₩7,938 | ₩7,591 | ₩7,938 | +4.57% | 3천 |
|---|
| 2026.06.30 | ₩7,978 | ₩8,004 | ₩7,738 | ₩7,818 | -2.01% | 8.5천 |
|---|
| 2026.06.29 | ₩7,564 | ₩7,884 | ₩7,551 | ₩7,551 | -0.18% | 6.8천 |
|---|
| 2026.06.26 | ₩7,778 | ₩7,778 | ₩7,471 | ₩7,471 | -3.95% | 9.6천 |
|---|
| 2026.06.25 | ₩8,391 | ₩8,391 | ₩8,391 | ₩8,391 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩8,391 | ₩8,391 | ₩8,391 | ₩8,391 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,391 | ₩8,391 | ₩8,391 | ₩8,391 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩8,271 | ₩8,271 | ₩8,271 | ₩8,271 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩8,351 | ₩8,391 | ₩8,271 | ₩8,271 | -0.96% | 2.5천 |
|---|
| 2026.06.17 | ₩8,071 | ₩8,445 | ₩8,071 | ₩8,445 | +4.63% | 3.2천 |
|---|
| 2026.06.16 | ₩8,271 | ₩8,271 | ₩8,271 | ₩8,271 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩8,271 | ₩8,271 | ₩8,271 | ₩8,271 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩8,045 | ₩8,271 | ₩8,045 | ₩8,271 | +2.82% | 1.9천 |
|---|
| 2026.06.11 | ₩8,085 | ₩8,085 | ₩8,085 | ₩8,085 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩8,085 | ₩8,085 | ₩8,085 | ₩8,085 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩8,058 | ₩8,231 | ₩7,978 | ₩8,085 | +0.33% | 5.9천 |
|---|
| 2026.06.08 | ₩8,338 | ₩8,338 | ₩8,338 | ₩8,338 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩8,338 | ₩8,338 | ₩8,338 | ₩8,338 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩8,338 | ₩8,338 | ₩8,338 | ₩8,338 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩8,471 | ₩8,672 | ₩8,191 | ₩8,338 | -1.57% | 1.7만 |
|---|
| 2026.06.02 | ₩8,271 | ₩8,498 | ₩8,271 | ₩8,298 | +0.32% | 2천 |
|---|
| 2026.06.01 | ₩8,391 | ₩8,631 | ₩8,271 | ₩8,405 | +0.16% | 1.7천 |
|---|
| 2026.05.29 | ₩8,271 | ₩8,445 | ₩8,271 | ₩8,445 | +2.10% | 1천 |
|---|
| 2026.05.28 | ₩8,445 | ₩8,591 | ₩8,445 | ₩8,591 | +1.74% | 600 |
|---|
| 2026.05.27 | ₩8,471 | ₩8,672 | ₩8,471 | ₩8,591 | +1.42% | 1.3천 |
|---|
| 2026.05.26 | ₩8,938 | ₩8,938 | ₩8,418 | ₩8,418 | -5.82% | 9.7천 |
|---|
| 2026.05.22 | ₩8,938 | ₩8,938 | ₩8,805 | ₩8,805 | -1.49% | 1.7천 |
|---|
| 2026.05.21 | ₩9,005 | ₩9,072 | ₩8,938 | ₩9,005 | 0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩8,912 | ₩8,912 | ₩8,912 | ₩8,912 | 0.00% | 900 |
|---|
| 2026.05.19 | ₩9,072 | ₩9,072 | ₩9,072 | ₩9,072 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩9,072 | ₩9,339 | ₩8,818 | ₩8,818 | -2.79% | 1.9천 |
|---|
| 2026.05.15 | ₩8,818 | ₩9,085 | ₩8,792 | ₩8,792 | -0.30% | 2.3천 |
|---|
| 2026.05.14 | ₩8,805 | ₩8,805 | ₩8,645 | ₩8,645 | -1.82% | 1천 |
|---|
| 2026.05.13 | ₩9,272 | ₩9,272 | ₩8,818 | ₩8,818 | -4.89% | 7.7천 |
|---|
| 2026.05.12 | ₩8,978 | ₩9,339 | ₩8,631 | ₩8,631 | -3.86% | 2.2천 |
|---|
| 2026.05.11 | ₩9,392 | ₩9,472 | ₩9,018 | ₩9,352 | -0.43% | 5.4천 |
|---|
| 2026.05.08 | ₩9,872 | ₩9,872 | ₩9,872 | ₩9,872 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩9,779 | ₩9,872 | ₩9,779 | ₩9,872 | +0.95% | 2.3천 |
|---|
| 2026.05.06 | ₩9,339 | ₩9,672 | ₩8,778 | ₩8,938 | -4.29% | 6.9천 |
|---|
| 2026.05.05 | ₩11,340 | ₩11,340 | ₩8,151 | ₩9,672 | -14.71% | 6.8만 |
|---|
| 2026.05.04 | ₩9,032 | ₩12,674 | ₩9,005 | ₩10,739 | +18.91% | 11.9만 |
|---|
| 2026.05.01 | ₩8,898 | ₩9,152 | ₩8,898 | ₩9,152 | +2.85% | 1.2천 |
|---|
| 2026.04.30 | ₩9,018 | ₩9,018 | ₩8,845 | ₩8,845 | -1.92% | 5천 |
|---|
| 2026.04.29 | ₩8,978 | ₩9,285 | ₩8,978 | ₩8,978 | 0.00% | 2.5천 |
|---|
| 2026.04.28 | ₩9,045 | ₩9,045 | ₩9,045 | ₩9,045 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩9,072 | ₩9,325 | ₩9,072 | ₩9,299 | +2.50% | 4.4천 |
|---|
| 2026.04.24 | ₩9,138 | ₩9,138 | ₩9,072 | ₩9,072 | -0.73% | 1.3천 |
|---|
| 2026.04.23 | ₩9,192 | ₩9,565 | ₩9,005 | ₩9,205 | +0.15% | 1.6천 |
|---|
| 2026.04.22 | ₩9,032 | ₩9,285 | ₩9,032 | ₩9,272 | +2.66% | 1.8천 |
|---|
| 2026.04.21 | ₩9,098 | ₩9,312 | ₩9,032 | ₩9,032 | -0.73% | 1.7천 |
|---|
| 2026.04.20 | ₩9,379 | ₩9,379 | ₩9,138 | ₩9,138 | -2.56% | 1.3천 |
|---|
| 2026.04.17 | ₩9,405 | ₩9,405 | ₩9,339 | ₩9,379 | -0.28% | 3.5천 |
|---|
| 2026.04.16 | ₩9,339 | ₩9,565 | ₩9,339 | ₩9,525 | +2.00% | 1.2만 |
|---|
| 2026.04.15 | ₩9,272 | ₩9,459 | ₩9,272 | ₩9,339 | +0.72% | 9.4천 |
|---|
| 2026.04.14 | ₩9,058 | ₩9,299 | ₩9,032 | ₩9,032 | -0.29% | 1.6천 |
|---|
| 2026.04.13 | ₩9,045 | ₩9,045 | ₩9,045 | ₩9,045 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩9,072 | ₩9,072 | ₩9,072 | ₩9,072 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩9,045 | ₩9,352 | ₩9,045 | ₩9,272 | +2.51% | 1.7천 |
|---|
| 2026.04.08 | ₩8,978 | ₩8,978 | ₩8,978 | ₩8,978 | 0.00% | 800 |
|---|
| 2026.04.07 | ₩9,112 | ₩9,112 | ₩9,112 | ₩9,112 | 0.00% | 900 |
|---|
| 2026.04.06 | ₩9,098 | ₩9,098 | ₩8,818 | ₩8,818 | -3.08% | 800 |
|---|
| 2026.04.02 | ₩8,992 | ₩8,992 | ₩8,805 | ₩8,805 | -2.08% | 1.8천 |
|---|
| 2026.04.01 | ₩8,752 | ₩8,752 | ₩8,752 | ₩8,752 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩9,045 | ₩9,045 | ₩8,752 | ₩8,752 | -3.24% | 1.8천 |
|---|
| 2026.03.30 | ₩9,112 | ₩9,232 | ₩9,072 | ₩9,232 | +1.32% | 2.1천 |
|---|
| 2026.03.27 | ₩9,205 | ₩9,205 | ₩9,205 | ₩9,205 | 0.00% | 1.6천 |
|---|
| 2026.03.26 | ₩9,005 | ₩9,005 | ₩9,005 | ₩9,005 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩9,205 | ₩9,205 | ₩9,205 | ₩9,205 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩9,192 | ₩9,192 | ₩9,018 | ₩9,018 | -1.89% | 600 |
|---|
| 2026.03.23 | ₩9,112 | ₩9,112 | ₩9,032 | ₩9,032 | -0.88% | 500 |
|---|
| 2026.03.20 | ₩9,205 | ₩9,205 | ₩9,205 | ₩9,205 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩9,165 | ₩9,165 | ₩9,165 | ₩9,165 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩9,178 | ₩9,205 | ₩9,072 | ₩9,165 | -0.15% | 2.8천 |
|---|
| 2026.03.17 | ₩8,938 | ₩8,938 | ₩8,938 | ₩8,938 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩8,992 | ₩8,992 | ₩8,992 | ₩8,992 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,005 | ₩9,072 | ₩8,992 | ₩8,992 | -0.15% | 1.5천 |
|---|
| 2026.03.12 | ₩9,125 | ₩9,125 | ₩8,992 | ₩8,992 | -1.46% | 1.4천 |
|---|
| 2026.03.11 | ₩9,245 | ₩9,259 | ₩9,112 | ₩9,112 | -1.44% | 3.9천 |
|---|
| 2026.03.10 | ₩9,432 | ₩9,432 | ₩9,045 | ₩9,045 | -4.10% | 500 |
|---|
| 2026.03.09 | ₩9,045 | ₩9,045 | ₩9,045 | ₩9,045 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩9,218 | ₩9,218 | ₩9,218 | ₩9,218 | 0.00% | 600 |
|---|
| 2026.03.05 | ₩9,325 | ₩9,325 | ₩9,325 | ₩9,325 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,325 | ₩9,325 | ₩9,325 | ₩9,325 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩9,178 | ₩9,405 | ₩9,032 | ₩9,032 | -1.60% | 1천 |
|---|
| 2026.03.02 | ₩9,312 | ₩9,365 | ₩8,978 | ₩8,978 | -3.58% | 2.5천 |
|---|
| 2026.02.27 | ₩9,138 | ₩9,245 | ₩9,138 | ₩9,245 | +1.17% | 900 |
|---|
| 2026.02.26 | ₩9,112 | ₩9,218 | ₩9,045 | ₩9,218 | +1.17% | 2.9천 |
|---|
| 2026.02.25 | ₩9,339 | ₩9,339 | ₩9,325 | ₩9,325 | -0.14% | 1천 |
|---|
| 2026.02.24 | ₩9,285 | ₩9,285 | ₩9,285 | ₩9,285 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩9,072 | ₩9,285 | ₩9,072 | ₩9,285 | +2.35% | 8.2천 |
|---|
| 2026.02.20 | ₩9,205 | ₩9,205 | ₩9,138 | ₩9,138 | -0.72% | 600 |
|---|
| 2026.02.19 | ₩9,058 | ₩9,339 | ₩9,058 | ₩9,339 | +3.09% | 1.9천 |
|---|
| 2026.02.18 | ₩9,072 | ₩9,325 | ₩9,072 | ₩9,325 | +2.79% | 1.5천 |
|---|
| 2026.02.17 | ₩9,178 | ₩9,178 | ₩9,005 | ₩9,005 | -1.89% | 1.5천 |
|---|
| 2026.02.13 | ₩9,045 | ₩9,085 | ₩9,045 | ₩9,045 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩9,445 | ₩9,445 | ₩9,045 | ₩9,379 | -0.71% | 2.1천 |
|---|
| 2026.02.11 | ₩9,232 | ₩9,379 | ₩9,232 | ₩9,379 | +1.59% | 1.7천 |
|---|
| 2026.02.10 | ₩9,178 | ₩9,339 | ₩9,005 | ₩9,005 | -1.89% | 1.2천 |
|---|
| 2026.02.09 | ₩9,312 | ₩9,312 | ₩9,005 | ₩9,005 | -3.30% | 1.8천 |
|---|
| 2026.02.06 | ₩9,259 | ₩9,259 | ₩9,259 | ₩9,259 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩9,259 | ₩9,259 | ₩9,259 | ₩9,259 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩8,845 | ₩9,259 | ₩8,845 | ₩9,259 | +4.68% | 900 |
|---|
| 2026.02.03 | ₩9,259 | ₩9,312 | ₩8,992 | ₩9,272 | +0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩8,752 | ₩8,752 | ₩8,752 | ₩8,752 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩8,752 | ₩8,752 | ₩8,752 | ₩8,752 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩8,738 | ₩9,098 | ₩8,738 | ₩9,098 | +4.12% | 1천 |
|---|
| 2026.01.28 | ₩8,725 | ₩8,738 | ₩8,591 | ₩8,738 | +0.15% | 1.6천 |
|---|
| 2026.01.27 | ₩8,591 | ₩8,725 | ₩8,591 | ₩8,725 | +1.55% | 3.4천 |
|---|
| 2026.01.26 | ₩8,645 | ₩8,698 | ₩8,605 | ₩8,698 | +0.62% | 5.5천 |
|---|
| 2026.01.23 | ₩8,698 | ₩8,698 | ₩8,698 | ₩8,698 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩8,672 | ₩8,792 | ₩8,672 | ₩8,792 | +1.38% | 1.2천 |
|---|
| 2026.01.21 | ₩8,565 | ₩8,805 | ₩8,565 | ₩8,805 | +2.80% | 1.4천 |
|---|
| 2026.01.20 | ₩8,618 | ₩8,818 | ₩8,525 | ₩8,672 | +0.62% | 7.3천 |
|---|
| 2026.01.16 | ₩8,698 | ₩8,698 | ₩8,605 | ₩8,672 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩8,645 | ₩8,645 | ₩8,645 | ₩8,645 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩8,538 | ₩8,698 | ₩8,538 | ₩8,645 | +1.25% | 6.7천 |
|---|
| 2026.01.13 | ₩8,805 | ₩8,805 | ₩8,551 | ₩8,698 | -1.21% | 4.1천 |
|---|
| 2026.01.12 | ₩8,645 | ₩8,645 | ₩8,565 | ₩8,578 | -0.77% | 2.7천 |
|---|
| 2026.01.09 | ₩8,912 | ₩8,925 | ₩8,658 | ₩8,658 | -2.84% | 2.1천 |
|---|
| 2026.01.08 | ₩8,912 | ₩8,952 | ₩8,912 | ₩8,952 | +0.45% | 1천 |
|---|
| 2026.01.07 | ₩8,538 | ₩8,912 | ₩8,538 | ₩8,698 | +1.87% | 1.8천 |
|---|
| 2026.01.06 | ₩8,538 | ₩8,898 | ₩8,538 | ₩8,685 | +1.72% | 2.7천 |
|---|
| 2026.01.05 | ₩8,898 | ₩9,272 | ₩8,805 | ₩8,952 | +0.60% | 6.1천 |
|---|
| 2026.01.02 | ₩8,738 | ₩9,032 | ₩8,738 | ₩8,818 | +0.92% | 1.8천 |
|---|
| 2025.12.31 | ₩8,818 | ₩8,952 | ₩8,631 | ₩8,952 | +1.51% | 4.1천 |
|---|
| 2025.12.30 | ₩8,965 | ₩9,259 | ₩8,498 | ₩8,698 | -2.98% | 9.1천 |
|---|
| 2025.12.29 | ₩8,391 | ₩8,858 | ₩8,205 | ₩8,631 | +2.86% | 10만 |
|---|
| 2025.12.26 | ₩8,365 | ₩8,538 | ₩7,978 | ₩8,498 | +1.59% | 8.2만 |
|---|
| 2025.12.24 | ₩8,351 | ₩8,405 | ₩8,071 | ₩8,391 | +0.48% | 3.7만 |
|---|
| 2025.12.23 | ₩8,405 | ₩8,538 | ₩8,018 | ₩8,365 | -0.48% | 5.3만 |
|---|
| 2025.12.22 | ₩8,205 | ₩8,778 | ₩7,978 | ₩8,271 | +0.81% | 2.3만 |
|---|
| 2025.12.19 | ₩8,725 | ₩8,978 | ₩8,031 | ₩8,031 | -7.95% | 2.1만 |
|---|
| 2025.12.18 | ₩8,885 | ₩8,952 | ₩8,618 | ₩8,631 | -2.85% | 1.7만 |
|---|
| 2025.12.17 | ₩8,832 | ₩9,205 | ₩8,618 | ₩9,165 | +3.78% | 1.4만 |
|---|
| 2025.12.16 | ₩8,978 | ₩9,272 | ₩7,671 | ₩8,845 | -1.49% | 8.5만 |
|---|
| 2025.12.15 | ₩9,058 | ₩9,152 | ₩8,792 | ₩9,152 | +1.03% | 1.3만 |
|---|
| 2025.12.12 | ₩9,165 | ₩9,272 | ₩8,912 | ₩8,952 | -2.33% | 1.6만 |
|---|
| 2025.12.11 | ₩9,472 | ₩9,605 | ₩9,472 | ₩9,579 | +1.13% | 1.8천 |
|---|
| 2025.12.10 | ₩9,579 | ₩9,605 | ₩9,472 | ₩9,472 | -1.11% | 1.8천 |
|---|
| 2025.12.09 | ₩9,432 | ₩9,459 | ₩9,325 | ₩9,459 | +0.28% | 3.8천 |
|---|
| 2025.12.08 | ₩9,419 | ₩9,619 | ₩9,325 | ₩9,352 | -0.71% | 5.2천 |
|---|
| 2025.12.05 | ₩9,459 | ₩9,459 | ₩9,459 | ₩9,459 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩9,325 | ₩9,459 | ₩9,325 | ₩9,459 | +1.43% | 1천 |
|---|
| 2025.12.03 | ₩9,579 | ₩9,592 | ₩9,579 | ₩9,592 | +0.14% | 400 |
|---|
| 2025.12.02 | ₩9,405 | ₩9,405 | ₩9,299 | ₩9,405 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩9,619 | ₩9,619 | ₩9,259 | ₩9,259 | -3.74% | 2.1천 |
|---|
| 2025.11.28 | ₩9,619 | ₩9,619 | ₩9,325 | ₩9,339 | -2.91% | 1천 |
|---|
| 2025.11.26 | ₩9,365 | ₩9,379 | ₩9,259 | ₩9,299 | -0.71% | 5.8천 |
|---|
| 2025.11.25 | ₩9,312 | ₩9,312 | ₩9,312 | ₩9,312 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,499 | ₩9,499 | ₩9,312 | ₩9,312 | -1.97% | 2.9천 |
|---|
| 2025.11.21 | ₩9,325 | ₩9,325 | ₩9,325 | ₩9,325 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩9,592 | ₩9,619 | ₩9,352 | ₩9,619 | +0.28% | 7.7천 |
|---|
| 2025.11.19 | ₩9,379 | ₩9,432 | ₩9,379 | ₩9,432 | +0.57% | 700 |
|---|
| 2025.11.18 | ₩9,592 | ₩9,592 | ₩9,392 | ₩9,392 | -2.09% | 800 |
|---|
| 2025.11.17 | ₩9,459 | ₩9,472 | ₩9,365 | ₩9,365 | -0.99% | 1.2천 |
|---|
| 2025.11.14 | ₩9,605 | ₩9,605 | ₩9,605 | ₩9,605 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩9,525 | ₩9,619 | ₩9,432 | ₩9,619 | +0.98% | 4.7천 |
|---|
| 2025.11.12 | ₩9,619 | ₩9,619 | ₩9,619 | ₩9,619 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩9,339 | ₩9,619 | ₩9,339 | ₩9,619 | +3.00% | 900 |
|---|
| 2025.11.10 | ₩9,365 | ₩9,539 | ₩9,365 | ₩9,539 | +1.85% | 1.7천 |
|---|
| 2025.11.07 | ₩9,459 | ₩9,619 | ₩9,459 | ₩9,619 | +1.69% | 1천 |
|---|
| 2025.11.06 | ₩9,619 | ₩9,619 | ₩9,619 | ₩9,619 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩9,619 | ₩9,619 | ₩9,619 | ₩9,619 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩9,472 | ₩9,472 | ₩9,472 | ₩9,472 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩9,632 | ₩9,632 | ₩9,419 | ₩9,472 | -1.66% | 3천 |
|---|
| 2025.10.31 | ₩9,765 | ₩9,765 | ₩9,765 | ₩9,765 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩9,485 | ₩9,765 | ₩9,485 | ₩9,765 | +2.95% | 1.2천 |
|---|
| 2025.10.29 | ₩9,432 | ₩9,926 | ₩9,432 | ₩9,926 | +5.23% | 1.9천 |
|---|
| 2025.10.28 | ₩9,419 | ₩9,419 | ₩9,419 | ₩9,419 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩9,645 | ₩10,006 | ₩9,419 | ₩9,419 | -2.35% | 3.1천 |
|---|
| 2025.10.24 | ₩9,645 | ₩9,645 | ₩9,645 | ₩9,645 | 0.00% | 900 |
|---|
| 2025.10.23 | ₩9,472 | ₩9,472 | ₩9,472 | ₩9,472 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩9,445 | ₩9,445 | ₩9,392 | ₩9,392 | -0.56% | 600 |
|---|
| 2025.10.21 | ₩9,605 | ₩9,605 | ₩9,512 | ₩9,512 | -0.97% | 700 |
|---|
| 2025.10.20 | ₩9,325 | ₩9,579 | ₩9,325 | ₩9,472 | +1.57% | 2.3천 |
|---|
| 2025.10.17 | ₩9,539 | ₩9,539 | ₩9,539 | ₩9,539 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩9,539 | ₩9,539 | ₩9,539 | ₩9,539 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩9,339 | ₩9,605 | ₩9,339 | ₩9,605 | +2.86% | 1.2천 |
|---|
| 2025.10.14 | ₩9,138 | ₩9,312 | ₩9,085 | ₩9,312 | +1.90% | 5.7천 |
|---|
| 2025.10.13 | ₩9,499 | ₩9,632 | ₩8,938 | ₩8,952 | -5.76% | 3.4만 |
|---|
| 2025.10.10 | ₩9,685 | ₩9,765 | ₩9,459 | ₩9,525 | -1.65% | 3.6천 |
|---|