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 | ₩6,045 | ₩6,045 | ₩5,965 | ₩5,965 | -1.32% | 1.2천 |
| 2026.10.08 | ₩6,139 | ₩6,139 | ₩5,912 | ₩6,072 | -1.09% | 1.6천 |
| 2026.10.07 | ₩6,112 | ₩6,112 | ₩5,965 | ₩5,965 | -2.40% | 1.3천 |
| 2026.10.06 | ₩6,019 | ₩6,406 | ₩5,765 | ₩6,139 | +2.00% | 7만 |
| 2026.10.05 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 1.2천 |
| 2026.10.02 | ₩6,019 | ₩6,019 | ₩6,005 | ₩6,005 | -0.22% | 1.5천 |
| 2026.10.01 | ₩6,019 | ₩6,019 | ₩6,019 | ₩6,019 | 0.00% | 0 |
| 2026.09.30 | ₩6,019 | ₩6,019 | ₩6,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,019 |
| 0.00% |
| 1.2천 |
| 2026.09.29 | ₩5,952 | ₩6,045 | ₩5,872 | ₩6,045 | +1.57% | 2.7천 |
|---|
| 2026.09.28 | ₩5,952 | ₩6,005 | ₩5,952 | ₩5,965 | +0.22% | 1천 |
|---|
| 2026.09.25 | ₩6,032 | ₩6,032 | ₩6,019 | ₩6,019 | -0.22% | 800 |
|---|
| 2026.09.24 | ₩6,219 | ₩6,406 | ₩6,085 | ₩6,085 | -2.15% | 2.9천 |
|---|
| 2026.09.23 | ₩6,072 | ₩6,406 | ₩5,952 | ₩6,325 | +4.18% | 3.1만 |
|---|
| 2026.09.22 | ₩6,059 | ₩6,072 | ₩6,032 | ₩6,032 | -0.44% | 2.1천 |
|---|
| 2026.09.21 | ₩6,085 | ₩6,085 | ₩6,005 | ₩6,032 | -0.88% | 2.5천 |
|---|
| 2026.09.18 | ₩6,205 | ₩6,205 | ₩6,205 | ₩6,205 | 0.00% | 900 |
|---|
| 2026.09.17 | ₩6,019 | ₩6,232 | ₩6,019 | ₩6,232 | +3.55% | 2.2천 |
|---|
| 2026.09.16 | ₩6,379 | ₩6,526 | ₩6,005 | ₩6,005 | -5.86% | 1.8만 |
|---|
| 2026.09.15 | ₩6,446 | ₩6,446 | ₩6,259 | ₩6,352 | -1.45% | 3.6천 |
|---|
| 2026.09.14 | ₩6,259 | ₩6,472 | ₩6,205 | ₩6,245 | -0.21% | 7.2천 |
|---|
| 2026.09.11 | ₩6,646 | ₩6,646 | ₩6,152 | ₩6,446 | -3.01% | 1.8만 |
|---|
| 2026.09.10 | ₩6,472 | ₩6,632 | ₩6,472 | ₩6,632 | +2.47% | 500 |
|---|
| 2026.09.09 | ₩6,646 | ₩6,646 | ₩6,539 | ₩6,539 | -1.61% | 700 |
|---|
| 2026.09.08 | ₩6,993 | ₩6,993 | ₩6,472 | ₩6,472 | -7.44% | 2.8만 |
|---|
| 2026.09.04 | ₩7,260 | ₩7,260 | ₩6,659 | ₩7,099 | -2.21% | 3.6만 |
|---|
| 2026.09.03 | ₩7,073 | ₩7,220 | ₩6,939 | ₩7,153 | +1.13% | 3.8만 |
|---|
| 2026.09.02 | ₩6,739 | ₩7,019 | ₩6,739 | ₩7,006 | +3.96% | 2.7천 |
|---|
| 2026.09.01 | ₩7,326 | ₩7,326 | ₩7,326 | ₩7,326 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩7,326 | ₩7,326 | ₩7,326 | ₩7,326 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩7,340 | ₩7,540 | ₩7,286 | ₩7,326 | -0.18% | 1.8만 |
|---|
| 2026.08.27 | ₩7,139 | ₩7,500 | ₩7,046 | ₩7,046 | -1.31% | 1.4만 |
|---|
| 2026.08.26 | ₩6,672 | ₩7,139 | ₩6,672 | ₩7,113 | +6.60% | 2.3만 |
|---|
| 2026.08.25 | ₩7,500 | ₩7,500 | ₩6,419 | ₩6,419 | -14.41% | 1.7만 |
|---|
| 2026.08.24 | ₩7,326 | ₩7,580 | ₩7,260 | ₩7,286 | -0.55% | 7.5천 |
|---|
| 2026.08.21 | ₩7,273 | ₩7,340 | ₩7,246 | ₩7,340 | +0.92% | 3.4천 |
|---|
| 2026.08.20 | ₩7,540 | ₩7,540 | ₩7,340 | ₩7,340 | -2.65% | 1.2만 |
|---|
| 2026.08.19 | ₩7,473 | ₩7,673 | ₩7,446 | ₩7,446 | -0.36% | 5천 |
|---|
| 2026.08.18 | ₩7,460 | ₩7,460 | ₩7,313 | ₩7,313 | -1.97% | 4.4천 |
|---|
| 2026.08.17 | ₩7,513 | ₩7,513 | ₩7,460 | ₩7,460 | -0.71% | 1.2천 |
|---|
| 2026.08.14 | ₩7,473 | ₩7,473 | ₩7,473 | ₩7,473 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩7,473 | ₩7,473 | ₩7,473 | ₩7,473 | 0.00% | 3.5천 |
|---|
| 2026.08.12 | ₩7,380 | ₩7,540 | ₩7,380 | ₩7,473 | +1.27% | 5.4천 |
|---|
| 2026.08.11 | ₩7,486 | ₩7,873 | ₩7,139 | ₩7,873 | +5.17% | 1.3만 |
|---|
| 2026.08.10 | ₩7,486 | ₩7,807 | ₩7,486 | ₩7,807 | +4.28% | 1.7천 |
|---|
| 2026.08.07 | ₩7,486 | ₩7,486 | ₩7,486 | ₩7,486 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩7,767 | ₩7,767 | ₩7,767 | ₩7,767 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩7,486 | ₩7,833 | ₩7,473 | ₩7,473 | -0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩7,673 | ₩7,673 | ₩7,486 | ₩7,486 | -2.43% | 1.2천 |
|---|
| 2026.08.03 | ₩7,540 | ₩7,540 | ₩7,540 | ₩7,540 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩7,540 | ₩7,540 | ₩7,540 | ₩7,540 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,700 | ₩7,873 | ₩7,540 | ₩7,540 | -2.08% | 1.7천 |
|---|
| 2026.07.29 | ₩7,673 | ₩7,700 | ₩7,647 | ₩7,687 | +0.17% | 2천 |
|---|
| 2026.07.28 | ₩7,740 | ₩7,740 | ₩7,633 | ₩7,633 | -1.38% | 1천 |
|---|
| 2026.07.27 | ₩7,673 | ₩7,847 | ₩7,647 | ₩7,647 | -0.35% | 2.6천 |
|---|
| 2026.07.24 | ₩7,927 | ₩7,927 | ₩7,927 | ₩7,927 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩7,927 | ₩7,927 | ₩7,927 | ₩7,927 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩7,927 | ₩7,927 | ₩7,927 | ₩7,927 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩7,713 | ₩7,873 | ₩7,713 | ₩7,873 | +2.08% | 1.8천 |
|---|
| 2026.07.20 | ₩7,873 | ₩7,873 | ₩7,687 | ₩7,687 | -2.37% | 2.3천 |
|---|
| 2026.07.17 | ₩7,807 | ₩7,807 | ₩7,807 | ₩7,807 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩7,793 | ₩7,793 | ₩7,793 | ₩7,793 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩7,673 | ₩7,673 | ₩7,673 | ₩7,673 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩7,887 | ₩7,887 | ₩7,687 | ₩7,687 | -2.54% | 500 |
|---|
| 2026.07.10 | ₩7,807 | ₩7,807 | ₩7,807 | ₩7,807 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩7,807 | ₩7,807 | ₩7,807 | ₩7,807 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩7,446 | ₩7,980 | ₩7,446 | ₩7,980 | +7.17% | 700 |
|---|
| 2026.07.07 | ₩7,767 | ₩7,767 | ₩7,473 | ₩7,473 | -3.78% | 2.2천 |
|---|
| 2026.07.06 | ₩7,807 | ₩7,807 | ₩7,807 | ₩7,807 | 0.00% | 2.7천 |
|---|
| 2026.07.02 | ₩7,740 | ₩7,873 | ₩7,567 | ₩7,807 | +0.86% | 2.3천 |
|---|
| 2026.07.01 | ₩7,593 | ₩7,940 | ₩7,593 | ₩7,940 | +4.57% | 3천 |
|---|
| 2026.06.30 | ₩7,980 | ₩8,007 | ₩7,740 | ₩7,820 | -2.01% | 8.5천 |
|---|
| 2026.06.29 | ₩7,567 | ₩7,887 | ₩7,553 | ₩7,553 | -0.18% | 6.8천 |
|---|
| 2026.06.26 | ₩7,780 | ₩7,780 | ₩7,473 | ₩7,473 | -3.95% | 9.6천 |
|---|
| 2026.06.25 | ₩8,394 | ₩8,394 | ₩8,394 | ₩8,394 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩8,394 | ₩8,394 | ₩8,394 | ₩8,394 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,394 | ₩8,394 | ₩8,394 | ₩8,394 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩8,274 | ₩8,274 | ₩8,274 | ₩8,274 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩8,354 | ₩8,394 | ₩8,274 | ₩8,274 | -0.96% | 2.5천 |
|---|
| 2026.06.17 | ₩8,074 | ₩8,447 | ₩8,074 | ₩8,447 | +4.63% | 3.2천 |
|---|
| 2026.06.16 | ₩8,274 | ₩8,274 | ₩8,274 | ₩8,274 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩8,274 | ₩8,274 | ₩8,274 | ₩8,274 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩8,047 | ₩8,274 | ₩8,047 | ₩8,274 | +2.82% | 1.9천 |
|---|
| 2026.06.11 | ₩8,087 | ₩8,087 | ₩8,087 | ₩8,087 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩8,087 | ₩8,087 | ₩8,087 | ₩8,087 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩8,060 | ₩8,234 | ₩7,980 | ₩8,087 | +0.33% | 5.9천 |
|---|
| 2026.06.08 | ₩8,341 | ₩8,341 | ₩8,341 | ₩8,341 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩8,341 | ₩8,341 | ₩8,341 | ₩8,341 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩8,341 | ₩8,341 | ₩8,341 | ₩8,341 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩8,474 | ₩8,674 | ₩8,194 | ₩8,341 | -1.57% | 1.7만 |
|---|
| 2026.06.02 | ₩8,274 | ₩8,501 | ₩8,274 | ₩8,300 | +0.32% | 2천 |
|---|
| 2026.06.01 | ₩8,394 | ₩8,634 | ₩8,274 | ₩8,407 | +0.16% | 1.7천 |
|---|
| 2026.05.29 | ₩8,274 | ₩8,447 | ₩8,274 | ₩8,447 | +2.10% | 1천 |
|---|
| 2026.05.28 | ₩8,447 | ₩8,594 | ₩8,447 | ₩8,594 | +1.74% | 600 |
|---|
| 2026.05.27 | ₩8,474 | ₩8,674 | ₩8,474 | ₩8,594 | +1.42% | 1.3천 |
|---|
| 2026.05.26 | ₩8,941 | ₩8,941 | ₩8,421 | ₩8,421 | -5.82% | 9.7천 |
|---|
| 2026.05.22 | ₩8,941 | ₩8,941 | ₩8,808 | ₩8,808 | -1.49% | 1.7천 |
|---|
| 2026.05.21 | ₩9,008 | ₩9,074 | ₩8,941 | ₩9,008 | 0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩8,914 | ₩8,914 | ₩8,914 | ₩8,914 | 0.00% | 900 |
|---|
| 2026.05.19 | ₩9,074 | ₩9,074 | ₩9,074 | ₩9,074 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩9,074 | ₩9,341 | ₩8,821 | ₩8,821 | -2.79% | 1.9천 |
|---|
| 2026.05.15 | ₩8,821 | ₩9,088 | ₩8,794 | ₩8,794 | -0.30% | 2.3천 |
|---|
| 2026.05.14 | ₩8,808 | ₩8,808 | ₩8,647 | ₩8,647 | -1.82% | 1천 |
|---|
| 2026.05.13 | ₩9,275 | ₩9,275 | ₩8,821 | ₩8,821 | -4.89% | 7.7천 |
|---|
| 2026.05.12 | ₩8,981 | ₩9,341 | ₩8,634 | ₩8,634 | -3.86% | 2.2천 |
|---|
| 2026.05.11 | ₩9,395 | ₩9,475 | ₩9,021 | ₩9,355 | -0.43% | 5.4천 |
|---|
| 2026.05.08 | ₩9,875 | ₩9,875 | ₩9,875 | ₩9,875 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩9,782 | ₩9,875 | ₩9,782 | ₩9,875 | +0.95% | 2.3천 |
|---|
| 2026.05.06 | ₩9,341 | ₩9,675 | ₩8,781 | ₩8,941 | -4.29% | 6.9천 |
|---|
| 2026.05.05 | ₩11,343 | ₩11,343 | ₩8,154 | ₩9,675 | -14.71% | 6.8만 |
|---|
| 2026.05.04 | ₩9,034 | ₩12,678 | ₩9,008 | ₩10,743 | +18.91% | 11.9만 |
|---|
| 2026.05.01 | ₩8,901 | ₩9,155 | ₩8,901 | ₩9,155 | +2.85% | 1.2천 |
|---|
| 2026.04.30 | ₩9,021 | ₩9,021 | ₩8,848 | ₩8,848 | -1.92% | 5천 |
|---|
| 2026.04.29 | ₩8,981 | ₩9,288 | ₩8,981 | ₩8,981 | 0.00% | 2.5천 |
|---|
| 2026.04.28 | ₩9,048 | ₩9,048 | ₩9,048 | ₩9,048 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩9,074 | ₩9,328 | ₩9,074 | ₩9,301 | +2.50% | 4.4천 |
|---|
| 2026.04.24 | ₩9,141 | ₩9,141 | ₩9,074 | ₩9,074 | -0.73% | 1.3천 |
|---|
| 2026.04.23 | ₩9,195 | ₩9,568 | ₩9,008 | ₩9,208 | +0.15% | 1.6천 |
|---|
| 2026.04.22 | ₩9,034 | ₩9,288 | ₩9,034 | ₩9,275 | +2.66% | 1.8천 |
|---|
| 2026.04.21 | ₩9,101 | ₩9,315 | ₩9,034 | ₩9,034 | -0.73% | 1.7천 |
|---|
| 2026.04.20 | ₩9,381 | ₩9,381 | ₩9,141 | ₩9,141 | -2.56% | 1.3천 |
|---|
| 2026.04.17 | ₩9,408 | ₩9,408 | ₩9,341 | ₩9,381 | -0.28% | 3.5천 |
|---|
| 2026.04.16 | ₩9,341 | ₩9,568 | ₩9,341 | ₩9,528 | +2.00% | 1.2만 |
|---|
| 2026.04.15 | ₩9,275 | ₩9,461 | ₩9,275 | ₩9,341 | +0.72% | 9.4천 |
|---|
| 2026.04.14 | ₩9,061 | ₩9,301 | ₩9,034 | ₩9,034 | -0.29% | 1.6천 |
|---|
| 2026.04.13 | ₩9,048 | ₩9,048 | ₩9,048 | ₩9,048 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩9,074 | ₩9,074 | ₩9,074 | ₩9,074 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩9,048 | ₩9,355 | ₩9,048 | ₩9,275 | +2.51% | 1.7천 |
|---|
| 2026.04.08 | ₩8,981 | ₩8,981 | ₩8,981 | ₩8,981 | 0.00% | 800 |
|---|
| 2026.04.07 | ₩9,114 | ₩9,114 | ₩9,114 | ₩9,114 | 0.00% | 900 |
|---|
| 2026.04.06 | ₩9,101 | ₩9,101 | ₩8,821 | ₩8,821 | -3.08% | 800 |
|---|
| 2026.04.02 | ₩8,994 | ₩8,994 | ₩8,808 | ₩8,808 | -2.08% | 1.8천 |
|---|
| 2026.04.01 | ₩8,754 | ₩8,754 | ₩8,754 | ₩8,754 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩9,048 | ₩9,048 | ₩8,754 | ₩8,754 | -3.24% | 1.8천 |
|---|
| 2026.03.30 | ₩9,114 | ₩9,235 | ₩9,074 | ₩9,235 | +1.32% | 2.1천 |
|---|
| 2026.03.27 | ₩9,208 | ₩9,208 | ₩9,208 | ₩9,208 | 0.00% | 1.6천 |
|---|
| 2026.03.26 | ₩9,008 | ₩9,008 | ₩9,008 | ₩9,008 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩9,208 | ₩9,208 | ₩9,208 | ₩9,208 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩9,195 | ₩9,195 | ₩9,021 | ₩9,021 | -1.89% | 600 |
|---|
| 2026.03.23 | ₩9,114 | ₩9,114 | ₩9,034 | ₩9,034 | -0.88% | 500 |
|---|
| 2026.03.20 | ₩9,208 | ₩9,208 | ₩9,208 | ₩9,208 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩9,168 | ₩9,168 | ₩9,168 | ₩9,168 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩9,181 | ₩9,208 | ₩9,074 | ₩9,168 | -0.15% | 2.8천 |
|---|
| 2026.03.17 | ₩8,941 | ₩8,941 | ₩8,941 | ₩8,941 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩8,994 | ₩8,994 | ₩8,994 | ₩8,994 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,008 | ₩9,074 | ₩8,994 | ₩8,994 | -0.15% | 1.5천 |
|---|
| 2026.03.12 | ₩9,128 | ₩9,128 | ₩8,994 | ₩8,994 | -1.46% | 1.4천 |
|---|
| 2026.03.11 | ₩9,248 | ₩9,261 | ₩9,114 | ₩9,114 | -1.44% | 3.9천 |
|---|
| 2026.03.10 | ₩9,435 | ₩9,435 | ₩9,048 | ₩9,048 | -4.10% | 500 |
|---|
| 2026.03.09 | ₩9,048 | ₩9,048 | ₩9,048 | ₩9,048 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩9,221 | ₩9,221 | ₩9,221 | ₩9,221 | 0.00% | 600 |
|---|
| 2026.03.05 | ₩9,328 | ₩9,328 | ₩9,328 | ₩9,328 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,328 | ₩9,328 | ₩9,328 | ₩9,328 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩9,181 | ₩9,408 | ₩9,034 | ₩9,034 | -1.60% | 1천 |
|---|
| 2026.03.02 | ₩9,315 | ₩9,368 | ₩8,981 | ₩8,981 | -3.58% | 2.5천 |
|---|
| 2026.02.27 | ₩9,141 | ₩9,248 | ₩9,141 | ₩9,248 | +1.17% | 900 |
|---|
| 2026.02.26 | ₩9,114 | ₩9,221 | ₩9,048 | ₩9,221 | +1.17% | 2.9천 |
|---|
| 2026.02.25 | ₩9,341 | ₩9,341 | ₩9,328 | ₩9,328 | -0.14% | 1천 |
|---|
| 2026.02.24 | ₩9,288 | ₩9,288 | ₩9,288 | ₩9,288 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩9,074 | ₩9,288 | ₩9,074 | ₩9,288 | +2.35% | 8.2천 |
|---|
| 2026.02.20 | ₩9,208 | ₩9,208 | ₩9,141 | ₩9,141 | -0.72% | 600 |
|---|
| 2026.02.19 | ₩9,061 | ₩9,341 | ₩9,061 | ₩9,341 | +3.09% | 1.9천 |
|---|
| 2026.02.18 | ₩9,074 | ₩9,328 | ₩9,074 | ₩9,328 | +2.79% | 1.5천 |
|---|
| 2026.02.17 | ₩9,181 | ₩9,181 | ₩9,008 | ₩9,008 | -1.89% | 1.5천 |
|---|
| 2026.02.13 | ₩9,048 | ₩9,088 | ₩9,048 | ₩9,048 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩9,448 | ₩9,448 | ₩9,048 | ₩9,381 | -0.71% | 2.1천 |
|---|
| 2026.02.11 | ₩9,235 | ₩9,381 | ₩9,235 | ₩9,381 | +1.59% | 1.7천 |
|---|
| 2026.02.10 | ₩9,181 | ₩9,341 | ₩9,008 | ₩9,008 | -1.89% | 1.2천 |
|---|
| 2026.02.09 | ₩9,315 | ₩9,315 | ₩9,008 | ₩9,008 | -3.30% | 1.8천 |
|---|
| 2026.02.06 | ₩9,261 | ₩9,261 | ₩9,261 | ₩9,261 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩9,261 | ₩9,261 | ₩9,261 | ₩9,261 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩8,848 | ₩9,261 | ₩8,848 | ₩9,261 | +4.68% | 900 |
|---|
| 2026.02.03 | ₩9,261 | ₩9,315 | ₩8,994 | ₩9,275 | +0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩8,754 | ₩8,754 | ₩8,754 | ₩8,754 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩8,754 | ₩8,754 | ₩8,754 | ₩8,754 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩8,741 | ₩9,101 | ₩8,741 | ₩9,101 | +4.12% | 1천 |
|---|
| 2026.01.28 | ₩8,727 | ₩8,741 | ₩8,594 | ₩8,741 | +0.15% | 1.6천 |
|---|
| 2026.01.27 | ₩8,594 | ₩8,727 | ₩8,594 | ₩8,727 | +1.55% | 3.4천 |
|---|
| 2026.01.26 | ₩8,647 | ₩8,701 | ₩8,607 | ₩8,701 | +0.62% | 5.5천 |
|---|
| 2026.01.23 | ₩8,701 | ₩8,701 | ₩8,701 | ₩8,701 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩8,674 | ₩8,794 | ₩8,674 | ₩8,794 | +1.38% | 1.2천 |
|---|
| 2026.01.21 | ₩8,567 | ₩8,808 | ₩8,567 | ₩8,808 | +2.80% | 1.4천 |
|---|
| 2026.01.20 | ₩8,621 | ₩8,821 | ₩8,527 | ₩8,674 | +0.62% | 7.3천 |
|---|
| 2026.01.16 | ₩8,701 | ₩8,701 | ₩8,607 | ₩8,674 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩8,647 | ₩8,647 | ₩8,647 | ₩8,647 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩8,541 | ₩8,701 | ₩8,541 | ₩8,647 | +1.25% | 6.7천 |
|---|
| 2026.01.13 | ₩8,808 | ₩8,808 | ₩8,554 | ₩8,701 | -1.21% | 4.1천 |
|---|
| 2026.01.12 | ₩8,647 | ₩8,647 | ₩8,567 | ₩8,581 | -0.77% | 2.7천 |
|---|
| 2026.01.09 | ₩8,914 | ₩8,928 | ₩8,661 | ₩8,661 | -2.84% | 2.1천 |
|---|
| 2026.01.08 | ₩8,914 | ₩8,954 | ₩8,914 | ₩8,954 | +0.45% | 1천 |
|---|
| 2026.01.07 | ₩8,541 | ₩8,914 | ₩8,541 | ₩8,701 | +1.87% | 1.8천 |
|---|
| 2026.01.06 | ₩8,541 | ₩8,901 | ₩8,541 | ₩8,687 | +1.72% | 2.7천 |
|---|
| 2026.01.05 | ₩8,901 | ₩9,275 | ₩8,808 | ₩8,954 | +0.60% | 6.1천 |
|---|
| 2026.01.02 | ₩8,741 | ₩9,034 | ₩8,741 | ₩8,821 | +0.92% | 1.8천 |
|---|
| 2025.12.31 | ₩8,821 | ₩8,954 | ₩8,634 | ₩8,954 | +1.51% | 4.1천 |
|---|
| 2025.12.30 | ₩8,968 | ₩9,261 | ₩8,501 | ₩8,701 | -2.98% | 9.1천 |
|---|
| 2025.12.29 | ₩8,394 | ₩8,861 | ₩8,207 | ₩8,634 | +2.86% | 10만 |
|---|
| 2025.12.26 | ₩8,367 | ₩8,541 | ₩7,980 | ₩8,501 | +1.59% | 8.2만 |
|---|
| 2025.12.24 | ₩8,354 | ₩8,407 | ₩8,074 | ₩8,394 | +0.48% | 3.7만 |
|---|
| 2025.12.23 | ₩8,407 | ₩8,541 | ₩8,020 | ₩8,367 | -0.48% | 5.3만 |
|---|
| 2025.12.22 | ₩8,207 | ₩8,781 | ₩7,980 | ₩8,274 | +0.81% | 2.3만 |
|---|
| 2025.12.19 | ₩8,727 | ₩8,981 | ₩8,034 | ₩8,034 | -7.95% | 2.1만 |
|---|
| 2025.12.18 | ₩8,888 | ₩8,954 | ₩8,621 | ₩8,634 | -2.85% | 1.7만 |
|---|
| 2025.12.17 | ₩8,834 | ₩9,208 | ₩8,621 | ₩9,168 | +3.78% | 1.4만 |
|---|
| 2025.12.16 | ₩8,981 | ₩9,275 | ₩7,673 | ₩8,848 | -1.49% | 8.5만 |
|---|
| 2025.12.15 | ₩9,061 | ₩9,155 | ₩8,794 | ₩9,155 | +1.03% | 1.3만 |
|---|
| 2025.12.12 | ₩9,168 | ₩9,275 | ₩8,914 | ₩8,954 | -2.33% | 1.6만 |
|---|
| 2025.12.11 | ₩9,475 | ₩9,608 | ₩9,475 | ₩9,582 | +1.13% | 1.8천 |
|---|
| 2025.12.10 | ₩9,582 | ₩9,608 | ₩9,475 | ₩9,475 | -1.11% | 1.8천 |
|---|
| 2025.12.09 | ₩9,435 | ₩9,461 | ₩9,328 | ₩9,461 | +0.28% | 3.8천 |
|---|
| 2025.12.08 | ₩9,421 | ₩9,622 | ₩9,328 | ₩9,355 | -0.71% | 5.2천 |
|---|
| 2025.12.05 | ₩9,461 | ₩9,461 | ₩9,461 | ₩9,461 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩9,328 | ₩9,461 | ₩9,328 | ₩9,461 | +1.43% | 1천 |
|---|
| 2025.12.03 | ₩9,582 | ₩9,595 | ₩9,582 | ₩9,595 | +0.14% | 400 |
|---|
| 2025.12.02 | ₩9,408 | ₩9,408 | ₩9,301 | ₩9,408 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩9,622 | ₩9,622 | ₩9,261 | ₩9,261 | -3.74% | 2.1천 |
|---|
| 2025.11.28 | ₩9,622 | ₩9,622 | ₩9,328 | ₩9,341 | -2.91% | 1천 |
|---|
| 2025.11.26 | ₩9,368 | ₩9,381 | ₩9,261 | ₩9,301 | -0.71% | 5.8천 |
|---|
| 2025.11.25 | ₩9,315 | ₩9,315 | ₩9,315 | ₩9,315 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,501 | ₩9,501 | ₩9,315 | ₩9,315 | -1.97% | 2.9천 |
|---|
| 2025.11.21 | ₩9,328 | ₩9,328 | ₩9,328 | ₩9,328 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩9,595 | ₩9,622 | ₩9,355 | ₩9,622 | +0.28% | 7.7천 |
|---|
| 2025.11.19 | ₩9,381 | ₩9,435 | ₩9,381 | ₩9,435 | +0.57% | 700 |
|---|
| 2025.11.18 | ₩9,595 | ₩9,595 | ₩9,395 | ₩9,395 | -2.09% | 800 |
|---|
| 2025.11.17 | ₩9,461 | ₩9,475 | ₩9,368 | ₩9,368 | -0.99% | 1.2천 |
|---|
| 2025.11.14 | ₩9,608 | ₩9,608 | ₩9,608 | ₩9,608 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩9,528 | ₩9,622 | ₩9,435 | ₩9,622 | +0.98% | 4.7천 |
|---|
| 2025.11.12 | ₩9,622 | ₩9,622 | ₩9,622 | ₩9,622 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩9,341 | ₩9,622 | ₩9,341 | ₩9,622 | +3.00% | 900 |
|---|
| 2025.11.10 | ₩9,368 | ₩9,542 | ₩9,368 | ₩9,542 | +1.85% | 1.7천 |
|---|
| 2025.11.07 | ₩9,461 | ₩9,622 | ₩9,461 | ₩9,622 | +1.69% | 1천 |
|---|
| 2025.11.06 | ₩9,622 | ₩9,622 | ₩9,622 | ₩9,622 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩9,622 | ₩9,622 | ₩9,622 | ₩9,622 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩9,475 | ₩9,475 | ₩9,475 | ₩9,475 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩9,635 | ₩9,635 | ₩9,421 | ₩9,475 | -1.66% | 3천 |
|---|
| 2025.10.31 | ₩9,768 | ₩9,768 | ₩9,768 | ₩9,768 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩9,488 | ₩9,768 | ₩9,488 | ₩9,768 | +2.95% | 1.2천 |
|---|
| 2025.10.29 | ₩9,435 | ₩9,929 | ₩9,435 | ₩9,929 | +5.23% | 1.9천 |
|---|
| 2025.10.28 | ₩9,421 | ₩9,421 | ₩9,421 | ₩9,421 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩9,648 | ₩10,009 | ₩9,421 | ₩9,421 | -2.35% | 3.1천 |
|---|
| 2025.10.24 | ₩9,648 | ₩9,648 | ₩9,648 | ₩9,648 | 0.00% | 900 |
|---|
| 2025.10.23 | ₩9,475 | ₩9,475 | ₩9,475 | ₩9,475 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩9,448 | ₩9,448 | ₩9,395 | ₩9,395 | -0.56% | 600 |
|---|
| 2025.10.21 | ₩9,608 | ₩9,608 | ₩9,515 | ₩9,515 | -0.97% | 700 |
|---|
| 2025.10.20 | ₩9,328 | ₩9,582 | ₩9,328 | ₩9,475 | +1.57% | 2.3천 |
|---|
| 2025.10.17 | ₩9,542 | ₩9,542 | ₩9,542 | ₩9,542 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩9,542 | ₩9,542 | ₩9,542 | ₩9,542 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩9,341 | ₩9,608 | ₩9,341 | ₩9,608 | +2.86% | 1.2천 |
|---|
| 2025.10.14 | ₩9,141 | ₩9,315 | ₩9,088 | ₩9,315 | +1.90% | 5.7천 |
|---|
| 2025.10.13 | ₩9,501 | ₩9,635 | ₩8,941 | ₩8,954 | -5.76% | 3.4만 |
|---|
| 2025.10.10 | ₩9,688 | ₩9,768 | ₩9,461 | ₩9,528 | -1.65% | 3.6천 |
|---|