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 | ₩6,051 | ₩6,051 | ₩5,971 | ₩5,971 | -1.32% | 1.2천 |
| 2026.10.08 | ₩6,145 | ₩6,145 | ₩5,918 | ₩6,078 | -1.09% | 1.6천 |
| 2026.10.07 | ₩6,118 | ₩6,118 | ₩5,971 | ₩5,971 | -2.40% | 1.3천 |
| 2026.10.06 | ₩6,025 | ₩6,412 | ₩5,771 | ₩6,145 | +2.00% | 7만 |
| 2026.10.05 | ₩6,011 | ₩6,011 | ₩6,011 | ₩6,011 | 0.00% | 1.2천 |
| 2026.10.02 | ₩6,025 | ₩6,025 | ₩6,011 | ₩6,011 | -0.22% | 1.5천 |
| 2026.10.01 | ₩6,025 | ₩6,025 | ₩6,025 | ₩6,025 | 0.00% | 0 |
| 2026.09.30 | ₩6,025 | ₩6,025 | ₩6,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,025 |
| 0.00% |
| 1.2천 |
| 2026.09.29 | ₩5,958 | ₩6,051 | ₩5,878 | ₩6,051 | +1.57% | 2.7천 |
|---|
| 2026.09.28 | ₩5,958 | ₩6,011 | ₩5,958 | ₩5,971 | +0.22% | 1천 |
|---|
| 2026.09.25 | ₩6,038 | ₩6,038 | ₩6,025 | ₩6,025 | -0.22% | 800 |
|---|
| 2026.09.24 | ₩6,225 | ₩6,412 | ₩6,091 | ₩6,091 | -2.15% | 2.9천 |
|---|
| 2026.09.23 | ₩6,078 | ₩6,412 | ₩5,958 | ₩6,332 | +4.18% | 3.1만 |
|---|
| 2026.09.22 | ₩6,065 | ₩6,078 | ₩6,038 | ₩6,038 | -0.44% | 2.1천 |
|---|
| 2026.09.21 | ₩6,091 | ₩6,091 | ₩6,011 | ₩6,038 | -0.88% | 2.5천 |
|---|
| 2026.09.18 | ₩6,212 | ₩6,212 | ₩6,212 | ₩6,212 | 0.00% | 900 |
|---|
| 2026.09.17 | ₩6,025 | ₩6,238 | ₩6,025 | ₩6,238 | +3.55% | 2.2천 |
|---|
| 2026.09.16 | ₩6,385 | ₩6,532 | ₩6,011 | ₩6,011 | -5.86% | 1.8만 |
|---|
| 2026.09.15 | ₩6,452 | ₩6,452 | ₩6,265 | ₩6,359 | -1.45% | 3.6천 |
|---|
| 2026.09.14 | ₩6,265 | ₩6,479 | ₩6,212 | ₩6,252 | -0.21% | 7.2천 |
|---|
| 2026.09.11 | ₩6,652 | ₩6,652 | ₩6,158 | ₩6,452 | -3.01% | 1.8만 |
|---|
| 2026.09.10 | ₩6,479 | ₩6,639 | ₩6,479 | ₩6,639 | +2.47% | 500 |
|---|
| 2026.09.09 | ₩6,652 | ₩6,652 | ₩6,546 | ₩6,546 | -1.61% | 700 |
|---|
| 2026.09.08 | ₩7,000 | ₩7,000 | ₩6,479 | ₩6,479 | -7.44% | 2.8만 |
|---|
| 2026.09.04 | ₩7,267 | ₩7,267 | ₩6,666 | ₩7,107 | -2.21% | 3.6만 |
|---|
| 2026.09.03 | ₩7,080 | ₩7,227 | ₩6,946 | ₩7,160 | +1.13% | 3.8만 |
|---|
| 2026.09.02 | ₩6,746 | ₩7,027 | ₩6,746 | ₩7,013 | +3.96% | 2.7천 |
|---|
| 2026.09.01 | ₩7,334 | ₩7,334 | ₩7,334 | ₩7,334 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩7,334 | ₩7,334 | ₩7,334 | ₩7,334 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩7,347 | ₩7,547 | ₩7,294 | ₩7,334 | -0.18% | 1.8만 |
|---|
| 2026.08.27 | ₩7,147 | ₩7,507 | ₩7,053 | ₩7,053 | -1.31% | 1.4만 |
|---|
| 2026.08.26 | ₩6,679 | ₩7,147 | ₩6,679 | ₩7,120 | +6.60% | 2.3만 |
|---|
| 2026.08.25 | ₩7,507 | ₩7,507 | ₩6,425 | ₩6,425 | -14.41% | 1.7만 |
|---|
| 2026.08.24 | ₩7,334 | ₩7,588 | ₩7,267 | ₩7,294 | -0.55% | 7.5천 |
|---|
| 2026.08.21 | ₩7,280 | ₩7,347 | ₩7,254 | ₩7,347 | +0.92% | 3.4천 |
|---|
| 2026.08.20 | ₩7,547 | ₩7,547 | ₩7,347 | ₩7,347 | -2.65% | 1.2만 |
|---|
| 2026.08.19 | ₩7,481 | ₩7,681 | ₩7,454 | ₩7,454 | -0.36% | 5천 |
|---|
| 2026.08.18 | ₩7,467 | ₩7,467 | ₩7,320 | ₩7,320 | -1.97% | 4.4천 |
|---|
| 2026.08.17 | ₩7,521 | ₩7,521 | ₩7,467 | ₩7,467 | -0.71% | 1.2천 |
|---|
| 2026.08.14 | ₩7,481 | ₩7,481 | ₩7,481 | ₩7,481 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩7,481 | ₩7,481 | ₩7,481 | ₩7,481 | 0.00% | 3.5천 |
|---|
| 2026.08.12 | ₩7,387 | ₩7,547 | ₩7,387 | ₩7,481 | +1.27% | 5.4천 |
|---|
| 2026.08.11 | ₩7,494 | ₩7,881 | ₩7,147 | ₩7,881 | +5.17% | 1.3만 |
|---|
| 2026.08.10 | ₩7,494 | ₩7,815 | ₩7,494 | ₩7,815 | +4.28% | 1.7천 |
|---|
| 2026.08.07 | ₩7,494 | ₩7,494 | ₩7,494 | ₩7,494 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩7,775 | ₩7,775 | ₩7,775 | ₩7,775 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩7,494 | ₩7,841 | ₩7,481 | ₩7,481 | -0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩7,681 | ₩7,681 | ₩7,494 | ₩7,494 | -2.43% | 1.2천 |
|---|
| 2026.08.03 | ₩7,547 | ₩7,547 | ₩7,547 | ₩7,547 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩7,547 | ₩7,547 | ₩7,547 | ₩7,547 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,708 | ₩7,881 | ₩7,547 | ₩7,547 | -2.08% | 1.7천 |
|---|
| 2026.07.29 | ₩7,681 | ₩7,708 | ₩7,654 | ₩7,694 | +0.17% | 2천 |
|---|
| 2026.07.28 | ₩7,748 | ₩7,748 | ₩7,641 | ₩7,641 | -1.38% | 1천 |
|---|
| 2026.07.27 | ₩7,681 | ₩7,855 | ₩7,654 | ₩7,654 | -0.35% | 2.6천 |
|---|
| 2026.07.24 | ₩7,935 | ₩7,935 | ₩7,935 | ₩7,935 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩7,935 | ₩7,935 | ₩7,935 | ₩7,935 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩7,935 | ₩7,935 | ₩7,935 | ₩7,935 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩7,721 | ₩7,881 | ₩7,721 | ₩7,881 | +2.08% | 1.8천 |
|---|
| 2026.07.20 | ₩7,881 | ₩7,881 | ₩7,694 | ₩7,694 | -2.37% | 2.3천 |
|---|
| 2026.07.17 | ₩7,815 | ₩7,815 | ₩7,815 | ₩7,815 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩7,801 | ₩7,801 | ₩7,801 | ₩7,801 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩7,681 | ₩7,681 | ₩7,681 | ₩7,681 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩7,668 | ₩7,668 | ₩7,668 | ₩7,668 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩7,895 | ₩7,895 | ₩7,694 | ₩7,694 | -2.54% | 500 |
|---|
| 2026.07.10 | ₩7,815 | ₩7,815 | ₩7,815 | ₩7,815 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩7,815 | ₩7,815 | ₩7,815 | ₩7,815 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩7,454 | ₩7,988 | ₩7,454 | ₩7,988 | +7.17% | 700 |
|---|
| 2026.07.07 | ₩7,775 | ₩7,775 | ₩7,481 | ₩7,481 | -3.78% | 2.2천 |
|---|
| 2026.07.06 | ₩7,815 | ₩7,815 | ₩7,815 | ₩7,815 | 0.00% | 2.7천 |
|---|
| 2026.07.02 | ₩7,748 | ₩7,881 | ₩7,574 | ₩7,815 | +0.86% | 2.3천 |
|---|
| 2026.07.01 | ₩7,601 | ₩7,948 | ₩7,601 | ₩7,948 | +4.57% | 3천 |
|---|
| 2026.06.30 | ₩7,988 | ₩8,015 | ₩7,748 | ₩7,828 | -2.01% | 8.5천 |
|---|
| 2026.06.29 | ₩7,574 | ₩7,895 | ₩7,561 | ₩7,561 | -0.18% | 6.8천 |
|---|
| 2026.06.26 | ₩7,788 | ₩7,788 | ₩7,481 | ₩7,481 | -3.95% | 9.6천 |
|---|
| 2026.06.25 | ₩8,402 | ₩8,402 | ₩8,402 | ₩8,402 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩8,402 | ₩8,402 | ₩8,402 | ₩8,402 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,402 | ₩8,402 | ₩8,402 | ₩8,402 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩8,282 | ₩8,282 | ₩8,282 | ₩8,282 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩8,362 | ₩8,402 | ₩8,282 | ₩8,282 | -0.96% | 2.5천 |
|---|
| 2026.06.17 | ₩8,082 | ₩8,456 | ₩8,082 | ₩8,456 | +4.63% | 3.2천 |
|---|
| 2026.06.16 | ₩8,282 | ₩8,282 | ₩8,282 | ₩8,282 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩8,282 | ₩8,282 | ₩8,282 | ₩8,282 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩8,055 | ₩8,282 | ₩8,055 | ₩8,282 | +2.82% | 1.9천 |
|---|
| 2026.06.11 | ₩8,095 | ₩8,095 | ₩8,095 | ₩8,095 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩8,095 | ₩8,095 | ₩8,095 | ₩8,095 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩8,068 | ₩8,242 | ₩7,988 | ₩8,095 | +0.33% | 5.9천 |
|---|
| 2026.06.08 | ₩8,349 | ₩8,349 | ₩8,349 | ₩8,349 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩8,349 | ₩8,349 | ₩8,349 | ₩8,349 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩8,349 | ₩8,349 | ₩8,349 | ₩8,349 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩8,483 | ₩8,683 | ₩8,202 | ₩8,349 | -1.57% | 1.7만 |
|---|
| 2026.06.02 | ₩8,282 | ₩8,509 | ₩8,282 | ₩8,309 | +0.32% | 2천 |
|---|
| 2026.06.01 | ₩8,402 | ₩8,643 | ₩8,282 | ₩8,416 | +0.16% | 1.7천 |
|---|
| 2026.05.29 | ₩8,282 | ₩8,456 | ₩8,282 | ₩8,456 | +2.10% | 1천 |
|---|
| 2026.05.28 | ₩8,456 | ₩8,603 | ₩8,456 | ₩8,603 | +1.74% | 600 |
|---|
| 2026.05.27 | ₩8,483 | ₩8,683 | ₩8,483 | ₩8,603 | +1.42% | 1.3천 |
|---|
| 2026.05.26 | ₩8,950 | ₩8,950 | ₩8,429 | ₩8,429 | -5.82% | 9.7천 |
|---|
| 2026.05.22 | ₩8,950 | ₩8,950 | ₩8,817 | ₩8,817 | -1.49% | 1.7천 |
|---|
| 2026.05.21 | ₩9,017 | ₩9,084 | ₩8,950 | ₩9,017 | 0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩8,923 | ₩8,923 | ₩8,923 | ₩8,923 | 0.00% | 900 |
|---|
| 2026.05.19 | ₩9,084 | ₩9,084 | ₩9,084 | ₩9,084 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩9,084 | ₩9,351 | ₩8,830 | ₩8,830 | -2.79% | 1.9천 |
|---|
| 2026.05.15 | ₩8,830 | ₩9,097 | ₩8,803 | ₩8,803 | -0.30% | 2.3천 |
|---|
| 2026.05.14 | ₩8,817 | ₩8,817 | ₩8,656 | ₩8,656 | -1.82% | 1천 |
|---|
| 2026.05.13 | ₩9,284 | ₩9,284 | ₩8,830 | ₩8,830 | -4.89% | 7.7천 |
|---|
| 2026.05.12 | ₩8,990 | ₩9,351 | ₩8,643 | ₩8,643 | -3.86% | 2.2천 |
|---|
| 2026.05.11 | ₩9,404 | ₩9,484 | ₩9,030 | ₩9,364 | -0.43% | 5.4천 |
|---|
| 2026.05.08 | ₩9,885 | ₩9,885 | ₩9,885 | ₩9,885 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩9,792 | ₩9,885 | ₩9,792 | ₩9,885 | +0.95% | 2.3천 |
|---|
| 2026.05.06 | ₩9,351 | ₩9,685 | ₩8,790 | ₩8,950 | -4.29% | 6.9천 |
|---|
| 2026.05.05 | ₩11,355 | ₩11,355 | ₩8,162 | ₩9,685 | -14.71% | 6.8만 |
|---|
| 2026.05.04 | ₩9,044 | ₩12,690 | ₩9,017 | ₩10,754 | +18.91% | 11.9만 |
|---|
| 2026.05.01 | ₩8,910 | ₩9,164 | ₩8,910 | ₩9,164 | +2.85% | 1.2천 |
|---|
| 2026.04.30 | ₩9,030 | ₩9,030 | ₩8,857 | ₩8,857 | -1.92% | 5천 |
|---|
| 2026.04.29 | ₩8,990 | ₩9,297 | ₩8,990 | ₩8,990 | 0.00% | 2.5천 |
|---|
| 2026.04.28 | ₩9,057 | ₩9,057 | ₩9,057 | ₩9,057 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩9,084 | ₩9,338 | ₩9,084 | ₩9,311 | +2.50% | 4.4천 |
|---|
| 2026.04.24 | ₩9,151 | ₩9,151 | ₩9,084 | ₩9,084 | -0.73% | 1.3천 |
|---|
| 2026.04.23 | ₩9,204 | ₩9,578 | ₩9,017 | ₩9,217 | +0.15% | 1.6천 |
|---|
| 2026.04.22 | ₩9,044 | ₩9,297 | ₩9,044 | ₩9,284 | +2.66% | 1.8천 |
|---|
| 2026.04.21 | ₩9,110 | ₩9,324 | ₩9,044 | ₩9,044 | -0.73% | 1.7천 |
|---|
| 2026.04.20 | ₩9,391 | ₩9,391 | ₩9,151 | ₩9,151 | -2.56% | 1.3천 |
|---|
| 2026.04.17 | ₩9,418 | ₩9,418 | ₩9,351 | ₩9,391 | -0.28% | 3.5천 |
|---|
| 2026.04.16 | ₩9,351 | ₩9,578 | ₩9,351 | ₩9,538 | +2.00% | 1.2만 |
|---|
| 2026.04.15 | ₩9,284 | ₩9,471 | ₩9,284 | ₩9,351 | +0.72% | 9.4천 |
|---|
| 2026.04.14 | ₩9,070 | ₩9,311 | ₩9,044 | ₩9,044 | -0.29% | 1.6천 |
|---|
| 2026.04.13 | ₩9,057 | ₩9,057 | ₩9,057 | ₩9,057 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩9,084 | ₩9,084 | ₩9,084 | ₩9,084 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩9,057 | ₩9,364 | ₩9,057 | ₩9,284 | +2.51% | 1.7천 |
|---|
| 2026.04.08 | ₩8,990 | ₩8,990 | ₩8,990 | ₩8,990 | 0.00% | 800 |
|---|
| 2026.04.07 | ₩9,124 | ₩9,124 | ₩9,124 | ₩9,124 | 0.00% | 900 |
|---|
| 2026.04.06 | ₩9,110 | ₩9,110 | ₩8,830 | ₩8,830 | -3.08% | 800 |
|---|
| 2026.04.02 | ₩9,004 | ₩9,004 | ₩8,817 | ₩8,817 | -2.08% | 1.8천 |
|---|
| 2026.04.01 | ₩8,763 | ₩8,763 | ₩8,763 | ₩8,763 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩9,057 | ₩9,057 | ₩8,763 | ₩8,763 | -3.24% | 1.8천 |
|---|
| 2026.03.30 | ₩9,124 | ₩9,244 | ₩9,084 | ₩9,244 | +1.32% | 2.1천 |
|---|
| 2026.03.27 | ₩9,217 | ₩9,217 | ₩9,217 | ₩9,217 | 0.00% | 1.6천 |
|---|
| 2026.03.26 | ₩9,017 | ₩9,017 | ₩9,017 | ₩9,017 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩9,217 | ₩9,217 | ₩9,217 | ₩9,217 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩9,204 | ₩9,204 | ₩9,030 | ₩9,030 | -1.89% | 600 |
|---|
| 2026.03.23 | ₩9,124 | ₩9,124 | ₩9,044 | ₩9,044 | -0.88% | 500 |
|---|
| 2026.03.20 | ₩9,217 | ₩9,217 | ₩9,217 | ₩9,217 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩9,177 | ₩9,177 | ₩9,177 | ₩9,177 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩9,191 | ₩9,217 | ₩9,084 | ₩9,177 | -0.15% | 2.8천 |
|---|
| 2026.03.17 | ₩8,950 | ₩8,950 | ₩8,950 | ₩8,950 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩9,004 | ₩9,004 | ₩9,004 | ₩9,004 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,017 | ₩9,084 | ₩9,004 | ₩9,004 | -0.15% | 1.5천 |
|---|
| 2026.03.12 | ₩9,137 | ₩9,137 | ₩9,004 | ₩9,004 | -1.46% | 1.4천 |
|---|
| 2026.03.11 | ₩9,257 | ₩9,271 | ₩9,124 | ₩9,124 | -1.44% | 3.9천 |
|---|
| 2026.03.10 | ₩9,444 | ₩9,444 | ₩9,057 | ₩9,057 | -4.10% | 500 |
|---|
| 2026.03.09 | ₩9,057 | ₩9,057 | ₩9,057 | ₩9,057 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩9,231 | ₩9,231 | ₩9,231 | ₩9,231 | 0.00% | 600 |
|---|
| 2026.03.05 | ₩9,338 | ₩9,338 | ₩9,338 | ₩9,338 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,338 | ₩9,338 | ₩9,338 | ₩9,338 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩9,191 | ₩9,418 | ₩9,044 | ₩9,044 | -1.60% | 1천 |
|---|
| 2026.03.02 | ₩9,324 | ₩9,378 | ₩8,990 | ₩8,990 | -3.58% | 2.5천 |
|---|
| 2026.02.27 | ₩9,151 | ₩9,257 | ₩9,151 | ₩9,257 | +1.17% | 900 |
|---|
| 2026.02.26 | ₩9,124 | ₩9,231 | ₩9,057 | ₩9,231 | +1.17% | 2.9천 |
|---|
| 2026.02.25 | ₩9,351 | ₩9,351 | ₩9,338 | ₩9,338 | -0.14% | 1천 |
|---|
| 2026.02.24 | ₩9,297 | ₩9,297 | ₩9,297 | ₩9,297 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩9,084 | ₩9,297 | ₩9,084 | ₩9,297 | +2.35% | 8.2천 |
|---|
| 2026.02.20 | ₩9,217 | ₩9,217 | ₩9,151 | ₩9,151 | -0.72% | 600 |
|---|
| 2026.02.19 | ₩9,070 | ₩9,351 | ₩9,070 | ₩9,351 | +3.09% | 1.9천 |
|---|
| 2026.02.18 | ₩9,084 | ₩9,338 | ₩9,084 | ₩9,338 | +2.79% | 1.5천 |
|---|
| 2026.02.17 | ₩9,191 | ₩9,191 | ₩9,017 | ₩9,017 | -1.89% | 1.5천 |
|---|
| 2026.02.13 | ₩9,057 | ₩9,097 | ₩9,057 | ₩9,057 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩9,458 | ₩9,458 | ₩9,057 | ₩9,391 | -0.71% | 2.1천 |
|---|
| 2026.02.11 | ₩9,244 | ₩9,391 | ₩9,244 | ₩9,391 | +1.59% | 1.7천 |
|---|
| 2026.02.10 | ₩9,191 | ₩9,351 | ₩9,017 | ₩9,017 | -1.89% | 1.2천 |
|---|
| 2026.02.09 | ₩9,324 | ₩9,324 | ₩9,017 | ₩9,017 | -3.30% | 1.8천 |
|---|
| 2026.02.06 | ₩9,271 | ₩9,271 | ₩9,271 | ₩9,271 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩9,271 | ₩9,271 | ₩9,271 | ₩9,271 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩8,857 | ₩9,271 | ₩8,857 | ₩9,271 | +4.68% | 900 |
|---|
| 2026.02.03 | ₩9,271 | ₩9,324 | ₩9,004 | ₩9,284 | +0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩8,763 | ₩8,763 | ₩8,763 | ₩8,763 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩8,763 | ₩8,763 | ₩8,763 | ₩8,763 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩8,750 | ₩9,110 | ₩8,750 | ₩9,110 | +4.12% | 1천 |
|---|
| 2026.01.28 | ₩8,736 | ₩8,750 | ₩8,603 | ₩8,750 | +0.15% | 1.6천 |
|---|
| 2026.01.27 | ₩8,603 | ₩8,736 | ₩8,603 | ₩8,736 | +1.55% | 3.4천 |
|---|
| 2026.01.26 | ₩8,656 | ₩8,710 | ₩8,616 | ₩8,710 | +0.62% | 5.5천 |
|---|
| 2026.01.23 | ₩8,710 | ₩8,710 | ₩8,710 | ₩8,710 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩8,683 | ₩8,803 | ₩8,683 | ₩8,803 | +1.38% | 1.2천 |
|---|
| 2026.01.21 | ₩8,576 | ₩8,817 | ₩8,576 | ₩8,817 | +2.80% | 1.4천 |
|---|
| 2026.01.20 | ₩8,630 | ₩8,830 | ₩8,536 | ₩8,683 | +0.62% | 7.3천 |
|---|
| 2026.01.16 | ₩8,710 | ₩8,710 | ₩8,616 | ₩8,683 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩8,656 | ₩8,656 | ₩8,656 | ₩8,656 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩8,549 | ₩8,710 | ₩8,549 | ₩8,656 | +1.25% | 6.7천 |
|---|
| 2026.01.13 | ₩8,817 | ₩8,817 | ₩8,563 | ₩8,710 | -1.21% | 4.1천 |
|---|
| 2026.01.12 | ₩8,656 | ₩8,656 | ₩8,576 | ₩8,589 | -0.77% | 2.7천 |
|---|
| 2026.01.09 | ₩8,923 | ₩8,937 | ₩8,670 | ₩8,670 | -2.84% | 2.1천 |
|---|
| 2026.01.08 | ₩8,923 | ₩8,963 | ₩8,923 | ₩8,963 | +0.45% | 1천 |
|---|
| 2026.01.07 | ₩8,549 | ₩8,923 | ₩8,549 | ₩8,710 | +1.87% | 1.8천 |
|---|
| 2026.01.06 | ₩8,549 | ₩8,910 | ₩8,549 | ₩8,696 | +1.72% | 2.7천 |
|---|
| 2026.01.05 | ₩8,910 | ₩9,284 | ₩8,817 | ₩8,963 | +0.60% | 6.1천 |
|---|
| 2026.01.02 | ₩8,750 | ₩9,044 | ₩8,750 | ₩8,830 | +0.92% | 1.8천 |
|---|
| 2025.12.31 | ₩8,830 | ₩8,963 | ₩8,643 | ₩8,963 | +1.51% | 4.1천 |
|---|
| 2025.12.30 | ₩8,977 | ₩9,271 | ₩8,509 | ₩8,710 | -2.98% | 9.1천 |
|---|
| 2025.12.29 | ₩8,402 | ₩8,870 | ₩8,215 | ₩8,643 | +2.86% | 10만 |
|---|
| 2025.12.26 | ₩8,376 | ₩8,549 | ₩7,988 | ₩8,509 | +1.59% | 8.2만 |
|---|
| 2025.12.24 | ₩8,362 | ₩8,416 | ₩8,082 | ₩8,402 | +0.48% | 3.7만 |
|---|
| 2025.12.23 | ₩8,416 | ₩8,549 | ₩8,028 | ₩8,376 | -0.48% | 5.3만 |
|---|
| 2025.12.22 | ₩8,215 | ₩8,790 | ₩7,988 | ₩8,282 | +0.81% | 2.3만 |
|---|
| 2025.12.19 | ₩8,736 | ₩8,990 | ₩8,042 | ₩8,042 | -7.95% | 2.1만 |
|---|
| 2025.12.18 | ₩8,897 | ₩8,963 | ₩8,630 | ₩8,643 | -2.85% | 1.7만 |
|---|
| 2025.12.17 | ₩8,843 | ₩9,217 | ₩8,630 | ₩9,177 | +3.78% | 1.4만 |
|---|
| 2025.12.16 | ₩8,990 | ₩9,284 | ₩7,681 | ₩8,857 | -1.49% | 8.5만 |
|---|
| 2025.12.15 | ₩9,070 | ₩9,164 | ₩8,803 | ₩9,164 | +1.03% | 1.3만 |
|---|
| 2025.12.12 | ₩9,177 | ₩9,284 | ₩8,923 | ₩8,963 | -2.33% | 1.6만 |
|---|
| 2025.12.11 | ₩9,484 | ₩9,618 | ₩9,484 | ₩9,591 | +1.13% | 1.8천 |
|---|
| 2025.12.10 | ₩9,591 | ₩9,618 | ₩9,484 | ₩9,484 | -1.11% | 1.8천 |
|---|
| 2025.12.09 | ₩9,444 | ₩9,471 | ₩9,338 | ₩9,471 | +0.28% | 3.8천 |
|---|
| 2025.12.08 | ₩9,431 | ₩9,631 | ₩9,338 | ₩9,364 | -0.71% | 5.2천 |
|---|
| 2025.12.05 | ₩9,471 | ₩9,471 | ₩9,471 | ₩9,471 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩9,338 | ₩9,471 | ₩9,338 | ₩9,471 | +1.43% | 1천 |
|---|
| 2025.12.03 | ₩9,591 | ₩9,605 | ₩9,591 | ₩9,605 | +0.14% | 400 |
|---|
| 2025.12.02 | ₩9,418 | ₩9,418 | ₩9,311 | ₩9,418 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩9,631 | ₩9,631 | ₩9,271 | ₩9,271 | -3.74% | 2.1천 |
|---|
| 2025.11.28 | ₩9,631 | ₩9,631 | ₩9,338 | ₩9,351 | -2.91% | 1천 |
|---|
| 2025.11.26 | ₩9,378 | ₩9,391 | ₩9,271 | ₩9,311 | -0.71% | 5.8천 |
|---|
| 2025.11.25 | ₩9,324 | ₩9,324 | ₩9,324 | ₩9,324 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,511 | ₩9,511 | ₩9,324 | ₩9,324 | -1.97% | 2.9천 |
|---|
| 2025.11.21 | ₩9,338 | ₩9,338 | ₩9,338 | ₩9,338 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩9,605 | ₩9,631 | ₩9,364 | ₩9,631 | +0.28% | 7.7천 |
|---|
| 2025.11.19 | ₩9,391 | ₩9,444 | ₩9,391 | ₩9,444 | +0.57% | 700 |
|---|
| 2025.11.18 | ₩9,605 | ₩9,605 | ₩9,404 | ₩9,404 | -2.09% | 800 |
|---|
| 2025.11.17 | ₩9,471 | ₩9,484 | ₩9,378 | ₩9,378 | -0.99% | 1.2천 |
|---|
| 2025.11.14 | ₩9,618 | ₩9,618 | ₩9,618 | ₩9,618 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩9,538 | ₩9,631 | ₩9,444 | ₩9,631 | +0.98% | 4.7천 |
|---|
| 2025.11.12 | ₩9,631 | ₩9,631 | ₩9,631 | ₩9,631 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩9,351 | ₩9,631 | ₩9,351 | ₩9,631 | +3.00% | 900 |
|---|
| 2025.11.10 | ₩9,378 | ₩9,551 | ₩9,378 | ₩9,551 | +1.85% | 1.7천 |
|---|
| 2025.11.07 | ₩9,471 | ₩9,631 | ₩9,471 | ₩9,631 | +1.69% | 1천 |
|---|
| 2025.11.06 | ₩9,631 | ₩9,631 | ₩9,631 | ₩9,631 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩9,631 | ₩9,631 | ₩9,631 | ₩9,631 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩9,484 | ₩9,484 | ₩9,484 | ₩9,484 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩9,645 | ₩9,645 | ₩9,431 | ₩9,484 | -1.66% | 3천 |
|---|
| 2025.10.31 | ₩9,778 | ₩9,778 | ₩9,778 | ₩9,778 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩9,498 | ₩9,778 | ₩9,498 | ₩9,778 | +2.95% | 1.2천 |
|---|
| 2025.10.29 | ₩9,444 | ₩9,939 | ₩9,444 | ₩9,939 | +5.23% | 1.9천 |
|---|
| 2025.10.28 | ₩9,431 | ₩9,431 | ₩9,431 | ₩9,431 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩9,658 | ₩10,019 | ₩9,431 | ₩9,431 | -2.35% | 3.1천 |
|---|
| 2025.10.24 | ₩9,658 | ₩9,658 | ₩9,658 | ₩9,658 | 0.00% | 900 |
|---|
| 2025.10.23 | ₩9,484 | ₩9,484 | ₩9,484 | ₩9,484 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩9,458 | ₩9,458 | ₩9,404 | ₩9,404 | -0.56% | 600 |
|---|
| 2025.10.21 | ₩9,618 | ₩9,618 | ₩9,525 | ₩9,525 | -0.97% | 700 |
|---|
| 2025.10.20 | ₩9,338 | ₩9,591 | ₩9,338 | ₩9,484 | +1.57% | 2.3천 |
|---|
| 2025.10.17 | ₩9,551 | ₩9,551 | ₩9,551 | ₩9,551 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩9,551 | ₩9,551 | ₩9,551 | ₩9,551 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩9,351 | ₩9,618 | ₩9,351 | ₩9,618 | +2.86% | 1.2천 |
|---|
| 2025.10.14 | ₩9,151 | ₩9,324 | ₩9,097 | ₩9,324 | +1.90% | 5.7천 |
|---|
| 2025.10.13 | ₩9,511 | ₩9,645 | ₩8,950 | ₩8,963 | -5.76% | 3.4만 |
|---|
| 2025.10.10 | ₩9,698 | ₩9,778 | ₩9,471 | ₩9,538 | -1.65% | 3.6천 |
|---|