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 | ₩6,054 | ₩6,054 | ₩5,974 | ₩5,974 | -1.32% | 1.2천 |
| 2026.10.08 | ₩6,147 | ₩6,147 | ₩5,920 | ₩6,081 | -1.09% | 1.6천 |
| 2026.10.07 | ₩6,121 | ₩6,121 | ₩5,974 | ₩5,974 | -2.40% | 1.3천 |
| 2026.10.06 | ₩6,027 | ₩6,415 | ₩5,773 | ₩6,147 | +2.00% | 7만 |
| 2026.10.05 | ₩6,014 | ₩6,014 | ₩6,014 | ₩6,014 | 0.00% | 1.2천 |
| 2026.10.02 | ₩6,027 | ₩6,027 | ₩6,014 | ₩6,014 | -0.22% | 1.5천 |
| 2026.10.01 | ₩6,027 | ₩6,027 | ₩6,027 | ₩6,027 | 0.00% | 0 |
| 2026.09.30 | ₩6,027 | ₩6,027 | ₩6,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,027 |
| 0.00% |
| 1.2천 |
| 2026.09.29 | ₩5,960 | ₩6,054 | ₩5,880 | ₩6,054 | +1.57% | 2.7천 |
|---|
| 2026.09.28 | ₩5,960 | ₩6,014 | ₩5,960 | ₩5,974 | +0.22% | 1천 |
|---|
| 2026.09.25 | ₩6,040 | ₩6,040 | ₩6,027 | ₩6,027 | -0.22% | 800 |
|---|
| 2026.09.24 | ₩6,228 | ₩6,415 | ₩6,094 | ₩6,094 | -2.15% | 2.9천 |
|---|
| 2026.09.23 | ₩6,081 | ₩6,415 | ₩5,960 | ₩6,334 | +4.18% | 3.1만 |
|---|
| 2026.09.22 | ₩6,067 | ₩6,081 | ₩6,040 | ₩6,040 | -0.44% | 2.1천 |
|---|
| 2026.09.21 | ₩6,094 | ₩6,094 | ₩6,014 | ₩6,040 | -0.88% | 2.5천 |
|---|
| 2026.09.18 | ₩6,214 | ₩6,214 | ₩6,214 | ₩6,214 | 0.00% | 900 |
|---|
| 2026.09.17 | ₩6,027 | ₩6,241 | ₩6,027 | ₩6,241 | +3.55% | 2.2천 |
|---|
| 2026.09.16 | ₩6,388 | ₩6,535 | ₩6,014 | ₩6,014 | -5.86% | 1.8만 |
|---|
| 2026.09.15 | ₩6,455 | ₩6,455 | ₩6,268 | ₩6,361 | -1.45% | 3.6천 |
|---|
| 2026.09.14 | ₩6,268 | ₩6,481 | ₩6,214 | ₩6,254 | -0.21% | 7.2천 |
|---|
| 2026.09.11 | ₩6,655 | ₩6,655 | ₩6,161 | ₩6,455 | -3.01% | 1.8만 |
|---|
| 2026.09.10 | ₩6,481 | ₩6,642 | ₩6,481 | ₩6,642 | +2.47% | 500 |
|---|
| 2026.09.09 | ₩6,655 | ₩6,655 | ₩6,548 | ₩6,548 | -1.61% | 700 |
|---|
| 2026.09.08 | ₩7,003 | ₩7,003 | ₩6,481 | ₩6,481 | -7.44% | 2.8만 |
|---|
| 2026.09.04 | ₩7,270 | ₩7,270 | ₩6,669 | ₩7,110 | -2.21% | 3.6만 |
|---|
| 2026.09.03 | ₩7,083 | ₩7,230 | ₩6,949 | ₩7,163 | +1.13% | 3.8만 |
|---|
| 2026.09.02 | ₩6,749 | ₩7,029 | ₩6,749 | ₩7,016 | +3.96% | 2.7천 |
|---|
| 2026.09.01 | ₩7,337 | ₩7,337 | ₩7,337 | ₩7,337 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩7,337 | ₩7,337 | ₩7,337 | ₩7,337 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩7,350 | ₩7,551 | ₩7,297 | ₩7,337 | -0.18% | 1.8만 |
|---|
| 2026.08.27 | ₩7,150 | ₩7,510 | ₩7,056 | ₩7,056 | -1.31% | 1.4만 |
|---|
| 2026.08.26 | ₩6,682 | ₩7,150 | ₩6,682 | ₩7,123 | +6.60% | 2.3만 |
|---|
| 2026.08.25 | ₩7,510 | ₩7,510 | ₩6,428 | ₩6,428 | -14.41% | 1.7만 |
|---|
| 2026.08.24 | ₩7,337 | ₩7,591 | ₩7,270 | ₩7,297 | -0.55% | 7.5천 |
|---|
| 2026.08.21 | ₩7,283 | ₩7,350 | ₩7,257 | ₩7,350 | +0.92% | 3.4천 |
|---|
| 2026.08.20 | ₩7,551 | ₩7,551 | ₩7,350 | ₩7,350 | -2.65% | 1.2만 |
|---|
| 2026.08.19 | ₩7,484 | ₩7,684 | ₩7,457 | ₩7,457 | -0.36% | 5천 |
|---|
| 2026.08.18 | ₩7,470 | ₩7,470 | ₩7,323 | ₩7,323 | -1.97% | 4.4천 |
|---|
| 2026.08.17 | ₩7,524 | ₩7,524 | ₩7,470 | ₩7,470 | -0.71% | 1.2천 |
|---|
| 2026.08.14 | ₩7,484 | ₩7,484 | ₩7,484 | ₩7,484 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩7,484 | ₩7,484 | ₩7,484 | ₩7,484 | 0.00% | 3.5천 |
|---|
| 2026.08.12 | ₩7,390 | ₩7,551 | ₩7,390 | ₩7,484 | +1.27% | 5.4천 |
|---|
| 2026.08.11 | ₩7,497 | ₩7,885 | ₩7,150 | ₩7,885 | +5.17% | 1.3만 |
|---|
| 2026.08.10 | ₩7,497 | ₩7,818 | ₩7,497 | ₩7,818 | +4.28% | 1.7천 |
|---|
| 2026.08.07 | ₩7,497 | ₩7,497 | ₩7,497 | ₩7,497 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩7,778 | ₩7,778 | ₩7,778 | ₩7,778 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩7,497 | ₩7,845 | ₩7,484 | ₩7,484 | -0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩7,684 | ₩7,684 | ₩7,497 | ₩7,497 | -2.43% | 1.2천 |
|---|
| 2026.08.03 | ₩7,551 | ₩7,551 | ₩7,551 | ₩7,551 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩7,551 | ₩7,551 | ₩7,551 | ₩7,551 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,711 | ₩7,885 | ₩7,551 | ₩7,551 | -2.08% | 1.7천 |
|---|
| 2026.07.29 | ₩7,684 | ₩7,711 | ₩7,657 | ₩7,698 | +0.17% | 2천 |
|---|
| 2026.07.28 | ₩7,751 | ₩7,751 | ₩7,644 | ₩7,644 | -1.38% | 1천 |
|---|
| 2026.07.27 | ₩7,684 | ₩7,858 | ₩7,657 | ₩7,657 | -0.35% | 2.6천 |
|---|
| 2026.07.24 | ₩7,938 | ₩7,938 | ₩7,938 | ₩7,938 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩7,938 | ₩7,938 | ₩7,938 | ₩7,938 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩7,938 | ₩7,938 | ₩7,938 | ₩7,938 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩7,724 | ₩7,885 | ₩7,724 | ₩7,885 | +2.08% | 1.8천 |
|---|
| 2026.07.20 | ₩7,885 | ₩7,885 | ₩7,698 | ₩7,698 | -2.37% | 2.3천 |
|---|
| 2026.07.17 | ₩7,818 | ₩7,818 | ₩7,818 | ₩7,818 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩7,804 | ₩7,804 | ₩7,804 | ₩7,804 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩7,684 | ₩7,684 | ₩7,684 | ₩7,684 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩7,671 | ₩7,671 | ₩7,671 | ₩7,671 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩7,898 | ₩7,898 | ₩7,698 | ₩7,698 | -2.54% | 500 |
|---|
| 2026.07.10 | ₩7,818 | ₩7,818 | ₩7,818 | ₩7,818 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩7,818 | ₩7,818 | ₩7,818 | ₩7,818 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩7,457 | ₩7,992 | ₩7,457 | ₩7,992 | +7.17% | 700 |
|---|
| 2026.07.07 | ₩7,778 | ₩7,778 | ₩7,484 | ₩7,484 | -3.78% | 2.2천 |
|---|
| 2026.07.06 | ₩7,818 | ₩7,818 | ₩7,818 | ₩7,818 | 0.00% | 2.7천 |
|---|
| 2026.07.02 | ₩7,751 | ₩7,885 | ₩7,577 | ₩7,818 | +0.86% | 2.3천 |
|---|
| 2026.07.01 | ₩7,604 | ₩7,951 | ₩7,604 | ₩7,951 | +4.57% | 3천 |
|---|
| 2026.06.30 | ₩7,992 | ₩8,018 | ₩7,751 | ₩7,831 | -2.01% | 8.5천 |
|---|
| 2026.06.29 | ₩7,577 | ₩7,898 | ₩7,564 | ₩7,564 | -0.18% | 6.8천 |
|---|
| 2026.06.26 | ₩7,791 | ₩7,791 | ₩7,484 | ₩7,484 | -3.95% | 9.6천 |
|---|
| 2026.06.25 | ₩8,406 | ₩8,406 | ₩8,406 | ₩8,406 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩8,406 | ₩8,406 | ₩8,406 | ₩8,406 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,406 | ₩8,406 | ₩8,406 | ₩8,406 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩8,286 | ₩8,286 | ₩8,286 | ₩8,286 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩8,366 | ₩8,406 | ₩8,286 | ₩8,286 | -0.96% | 2.5천 |
|---|
| 2026.06.17 | ₩8,085 | ₩8,459 | ₩8,085 | ₩8,459 | +4.63% | 3.2천 |
|---|
| 2026.06.16 | ₩8,286 | ₩8,286 | ₩8,286 | ₩8,286 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩8,286 | ₩8,286 | ₩8,286 | ₩8,286 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩8,058 | ₩8,286 | ₩8,058 | ₩8,286 | +2.82% | 1.9천 |
|---|
| 2026.06.11 | ₩8,098 | ₩8,098 | ₩8,098 | ₩8,098 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩8,098 | ₩8,098 | ₩8,098 | ₩8,098 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩8,072 | ₩8,245 | ₩7,992 | ₩8,098 | +0.33% | 5.9천 |
|---|
| 2026.06.08 | ₩8,352 | ₩8,352 | ₩8,352 | ₩8,352 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩8,352 | ₩8,352 | ₩8,352 | ₩8,352 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩8,352 | ₩8,352 | ₩8,352 | ₩8,352 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩8,486 | ₩8,686 | ₩8,205 | ₩8,352 | -1.57% | 1.7만 |
|---|
| 2026.06.02 | ₩8,286 | ₩8,513 | ₩8,286 | ₩8,312 | +0.32% | 2천 |
|---|
| 2026.06.01 | ₩8,406 | ₩8,646 | ₩8,286 | ₩8,419 | +0.16% | 1.7천 |
|---|
| 2026.05.29 | ₩8,286 | ₩8,459 | ₩8,286 | ₩8,459 | +2.10% | 1천 |
|---|
| 2026.05.28 | ₩8,459 | ₩8,606 | ₩8,459 | ₩8,606 | +1.74% | 600 |
|---|
| 2026.05.27 | ₩8,486 | ₩8,686 | ₩8,486 | ₩8,606 | +1.42% | 1.3천 |
|---|
| 2026.05.26 | ₩8,954 | ₩8,954 | ₩8,433 | ₩8,433 | -5.82% | 9.7천 |
|---|
| 2026.05.22 | ₩8,954 | ₩8,954 | ₩8,820 | ₩8,820 | -1.49% | 1.7천 |
|---|
| 2026.05.21 | ₩9,021 | ₩9,087 | ₩8,954 | ₩9,021 | 0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩8,927 | ₩8,927 | ₩8,927 | ₩8,927 | 0.00% | 900 |
|---|
| 2026.05.19 | ₩9,087 | ₩9,087 | ₩9,087 | ₩9,087 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩9,087 | ₩9,355 | ₩8,833 | ₩8,833 | -2.79% | 1.9천 |
|---|
| 2026.05.15 | ₩8,833 | ₩9,101 | ₩8,807 | ₩8,807 | -0.30% | 2.3천 |
|---|
| 2026.05.14 | ₩8,820 | ₩8,820 | ₩8,660 | ₩8,660 | -1.82% | 1천 |
|---|
| 2026.05.13 | ₩9,288 | ₩9,288 | ₩8,833 | ₩8,833 | -4.89% | 7.7천 |
|---|
| 2026.05.12 | ₩8,994 | ₩9,355 | ₩8,646 | ₩8,646 | -3.86% | 2.2천 |
|---|
| 2026.05.11 | ₩9,408 | ₩9,488 | ₩9,034 | ₩9,368 | -0.43% | 5.4천 |
|---|
| 2026.05.08 | ₩9,889 | ₩9,889 | ₩9,889 | ₩9,889 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩9,796 | ₩9,889 | ₩9,796 | ₩9,889 | +0.95% | 2.3천 |
|---|
| 2026.05.06 | ₩9,355 | ₩9,689 | ₩8,793 | ₩8,954 | -4.29% | 6.9천 |
|---|
| 2026.05.05 | ₩11,359 | ₩11,359 | ₩8,165 | ₩9,689 | -14.71% | 6.8만 |
|---|
| 2026.05.04 | ₩9,047 | ₩12,696 | ₩9,021 | ₩10,758 | +18.91% | 11.9만 |
|---|
| 2026.05.01 | ₩8,914 | ₩9,168 | ₩8,914 | ₩9,168 | +2.85% | 1.2천 |
|---|
| 2026.04.30 | ₩9,034 | ₩9,034 | ₩8,860 | ₩8,860 | -1.92% | 5천 |
|---|
| 2026.04.29 | ₩8,994 | ₩9,301 | ₩8,994 | ₩8,994 | 0.00% | 2.5천 |
|---|
| 2026.04.28 | ₩9,061 | ₩9,061 | ₩9,061 | ₩9,061 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩9,087 | ₩9,341 | ₩9,087 | ₩9,315 | +2.50% | 4.4천 |
|---|
| 2026.04.24 | ₩9,154 | ₩9,154 | ₩9,087 | ₩9,087 | -0.73% | 1.3천 |
|---|
| 2026.04.23 | ₩9,208 | ₩9,582 | ₩9,021 | ₩9,221 | +0.15% | 1.6천 |
|---|
| 2026.04.22 | ₩9,047 | ₩9,301 | ₩9,047 | ₩9,288 | +2.66% | 1.8천 |
|---|
| 2026.04.21 | ₩9,114 | ₩9,328 | ₩9,047 | ₩9,047 | -0.73% | 1.7천 |
|---|
| 2026.04.20 | ₩9,395 | ₩9,395 | ₩9,154 | ₩9,154 | -2.56% | 1.3천 |
|---|
| 2026.04.17 | ₩9,421 | ₩9,421 | ₩9,355 | ₩9,395 | -0.28% | 3.5천 |
|---|
| 2026.04.16 | ₩9,355 | ₩9,582 | ₩9,355 | ₩9,542 | +2.00% | 1.2만 |
|---|
| 2026.04.15 | ₩9,288 | ₩9,475 | ₩9,288 | ₩9,355 | +0.72% | 9.4천 |
|---|
| 2026.04.14 | ₩9,074 | ₩9,315 | ₩9,047 | ₩9,047 | -0.29% | 1.6천 |
|---|
| 2026.04.13 | ₩9,061 | ₩9,061 | ₩9,061 | ₩9,061 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩9,087 | ₩9,087 | ₩9,087 | ₩9,087 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩9,061 | ₩9,368 | ₩9,061 | ₩9,288 | +2.51% | 1.7천 |
|---|
| 2026.04.08 | ₩8,994 | ₩8,994 | ₩8,994 | ₩8,994 | 0.00% | 800 |
|---|
| 2026.04.07 | ₩9,127 | ₩9,127 | ₩9,127 | ₩9,127 | 0.00% | 900 |
|---|
| 2026.04.06 | ₩9,114 | ₩9,114 | ₩8,833 | ₩8,833 | -3.08% | 800 |
|---|
| 2026.04.02 | ₩9,007 | ₩9,007 | ₩8,820 | ₩8,820 | -2.08% | 1.8천 |
|---|
| 2026.04.01 | ₩8,767 | ₩8,767 | ₩8,767 | ₩8,767 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩9,061 | ₩9,061 | ₩8,767 | ₩8,767 | -3.24% | 1.8천 |
|---|
| 2026.03.30 | ₩9,127 | ₩9,248 | ₩9,087 | ₩9,248 | +1.32% | 2.1천 |
|---|
| 2026.03.27 | ₩9,221 | ₩9,221 | ₩9,221 | ₩9,221 | 0.00% | 1.6천 |
|---|
| 2026.03.26 | ₩9,021 | ₩9,021 | ₩9,021 | ₩9,021 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩9,221 | ₩9,221 | ₩9,221 | ₩9,221 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩9,208 | ₩9,208 | ₩9,034 | ₩9,034 | -1.89% | 600 |
|---|
| 2026.03.23 | ₩9,127 | ₩9,127 | ₩9,047 | ₩9,047 | -0.88% | 500 |
|---|
| 2026.03.20 | ₩9,221 | ₩9,221 | ₩9,221 | ₩9,221 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩9,181 | ₩9,181 | ₩9,181 | ₩9,181 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩9,194 | ₩9,221 | ₩9,087 | ₩9,181 | -0.15% | 2.8천 |
|---|
| 2026.03.17 | ₩8,954 | ₩8,954 | ₩8,954 | ₩8,954 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩9,007 | ₩9,007 | ₩9,007 | ₩9,007 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,021 | ₩9,087 | ₩9,007 | ₩9,007 | -0.15% | 1.5천 |
|---|
| 2026.03.12 | ₩9,141 | ₩9,141 | ₩9,007 | ₩9,007 | -1.46% | 1.4천 |
|---|
| 2026.03.11 | ₩9,261 | ₩9,274 | ₩9,127 | ₩9,127 | -1.44% | 3.9천 |
|---|
| 2026.03.10 | ₩9,448 | ₩9,448 | ₩9,061 | ₩9,061 | -4.10% | 500 |
|---|
| 2026.03.09 | ₩9,061 | ₩9,061 | ₩9,061 | ₩9,061 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩9,234 | ₩9,234 | ₩9,234 | ₩9,234 | 0.00% | 600 |
|---|
| 2026.03.05 | ₩9,341 | ₩9,341 | ₩9,341 | ₩9,341 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,341 | ₩9,341 | ₩9,341 | ₩9,341 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩9,194 | ₩9,421 | ₩9,047 | ₩9,047 | -1.60% | 1천 |
|---|
| 2026.03.02 | ₩9,328 | ₩9,381 | ₩8,994 | ₩8,994 | -3.58% | 2.5천 |
|---|
| 2026.02.27 | ₩9,154 | ₩9,261 | ₩9,154 | ₩9,261 | +1.17% | 900 |
|---|
| 2026.02.26 | ₩9,127 | ₩9,234 | ₩9,061 | ₩9,234 | +1.17% | 2.9천 |
|---|
| 2026.02.25 | ₩9,355 | ₩9,355 | ₩9,341 | ₩9,341 | -0.14% | 1천 |
|---|
| 2026.02.24 | ₩9,301 | ₩9,301 | ₩9,301 | ₩9,301 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩9,087 | ₩9,301 | ₩9,087 | ₩9,301 | +2.35% | 8.2천 |
|---|
| 2026.02.20 | ₩9,221 | ₩9,221 | ₩9,154 | ₩9,154 | -0.72% | 600 |
|---|
| 2026.02.19 | ₩9,074 | ₩9,355 | ₩9,074 | ₩9,355 | +3.09% | 1.9천 |
|---|
| 2026.02.18 | ₩9,087 | ₩9,341 | ₩9,087 | ₩9,341 | +2.79% | 1.5천 |
|---|
| 2026.02.17 | ₩9,194 | ₩9,194 | ₩9,021 | ₩9,021 | -1.89% | 1.5천 |
|---|
| 2026.02.13 | ₩9,061 | ₩9,101 | ₩9,061 | ₩9,061 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩9,462 | ₩9,462 | ₩9,061 | ₩9,395 | -0.71% | 2.1천 |
|---|
| 2026.02.11 | ₩9,248 | ₩9,395 | ₩9,248 | ₩9,395 | +1.59% | 1.7천 |
|---|
| 2026.02.10 | ₩9,194 | ₩9,355 | ₩9,021 | ₩9,021 | -1.89% | 1.2천 |
|---|
| 2026.02.09 | ₩9,328 | ₩9,328 | ₩9,021 | ₩9,021 | -3.30% | 1.8천 |
|---|
| 2026.02.06 | ₩9,274 | ₩9,274 | ₩9,274 | ₩9,274 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩9,274 | ₩9,274 | ₩9,274 | ₩9,274 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩8,860 | ₩9,274 | ₩8,860 | ₩9,274 | +4.68% | 900 |
|---|
| 2026.02.03 | ₩9,274 | ₩9,328 | ₩9,007 | ₩9,288 | +0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩8,767 | ₩8,767 | ₩8,767 | ₩8,767 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩8,767 | ₩8,767 | ₩8,767 | ₩8,767 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩8,753 | ₩9,114 | ₩8,753 | ₩9,114 | +4.12% | 1천 |
|---|
| 2026.01.28 | ₩8,740 | ₩8,753 | ₩8,606 | ₩8,753 | +0.15% | 1.6천 |
|---|
| 2026.01.27 | ₩8,606 | ₩8,740 | ₩8,606 | ₩8,740 | +1.55% | 3.4천 |
|---|
| 2026.01.26 | ₩8,660 | ₩8,713 | ₩8,620 | ₩8,713 | +0.62% | 5.5천 |
|---|
| 2026.01.23 | ₩8,713 | ₩8,713 | ₩8,713 | ₩8,713 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩8,686 | ₩8,807 | ₩8,686 | ₩8,807 | +1.38% | 1.2천 |
|---|
| 2026.01.21 | ₩8,580 | ₩8,820 | ₩8,580 | ₩8,820 | +2.80% | 1.4천 |
|---|
| 2026.01.20 | ₩8,633 | ₩8,833 | ₩8,539 | ₩8,686 | +0.62% | 7.3천 |
|---|
| 2026.01.16 | ₩8,713 | ₩8,713 | ₩8,620 | ₩8,686 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩8,660 | ₩8,660 | ₩8,660 | ₩8,660 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩8,553 | ₩8,713 | ₩8,553 | ₩8,660 | +1.25% | 6.7천 |
|---|
| 2026.01.13 | ₩8,820 | ₩8,820 | ₩8,566 | ₩8,713 | -1.21% | 4.1천 |
|---|
| 2026.01.12 | ₩8,660 | ₩8,660 | ₩8,580 | ₩8,593 | -0.77% | 2.7천 |
|---|
| 2026.01.09 | ₩8,927 | ₩8,940 | ₩8,673 | ₩8,673 | -2.84% | 2.1천 |
|---|
| 2026.01.08 | ₩8,927 | ₩8,967 | ₩8,927 | ₩8,967 | +0.45% | 1천 |
|---|
| 2026.01.07 | ₩8,553 | ₩8,927 | ₩8,553 | ₩8,713 | +1.87% | 1.8천 |
|---|
| 2026.01.06 | ₩8,553 | ₩8,914 | ₩8,553 | ₩8,700 | +1.72% | 2.7천 |
|---|
| 2026.01.05 | ₩8,914 | ₩9,288 | ₩8,820 | ₩8,967 | +0.60% | 6.1천 |
|---|
| 2026.01.02 | ₩8,753 | ₩9,047 | ₩8,753 | ₩8,833 | +0.92% | 1.8천 |
|---|
| 2025.12.31 | ₩8,833 | ₩8,967 | ₩8,646 | ₩8,967 | +1.51% | 4.1천 |
|---|
| 2025.12.30 | ₩8,980 | ₩9,274 | ₩8,513 | ₩8,713 | -2.98% | 9.1천 |
|---|
| 2025.12.29 | ₩8,406 | ₩8,874 | ₩8,219 | ₩8,646 | +2.86% | 10만 |
|---|
| 2025.12.26 | ₩8,379 | ₩8,553 | ₩7,992 | ₩8,513 | +1.59% | 8.2만 |
|---|
| 2025.12.24 | ₩8,366 | ₩8,419 | ₩8,085 | ₩8,406 | +0.48% | 3.7만 |
|---|
| 2025.12.23 | ₩8,419 | ₩8,553 | ₩8,032 | ₩8,379 | -0.48% | 5.3만 |
|---|
| 2025.12.22 | ₩8,219 | ₩8,793 | ₩7,992 | ₩8,286 | +0.81% | 2.3만 |
|---|
| 2025.12.19 | ₩8,740 | ₩8,994 | ₩8,045 | ₩8,045 | -7.95% | 2.1만 |
|---|
| 2025.12.18 | ₩8,900 | ₩8,967 | ₩8,633 | ₩8,646 | -2.85% | 1.7만 |
|---|
| 2025.12.17 | ₩8,847 | ₩9,221 | ₩8,633 | ₩9,181 | +3.78% | 1.4만 |
|---|
| 2025.12.16 | ₩8,994 | ₩9,288 | ₩7,684 | ₩8,860 | -1.49% | 8.5만 |
|---|
| 2025.12.15 | ₩9,074 | ₩9,168 | ₩8,807 | ₩9,168 | +1.03% | 1.3만 |
|---|
| 2025.12.12 | ₩9,181 | ₩9,288 | ₩8,927 | ₩8,967 | -2.33% | 1.6만 |
|---|
| 2025.12.11 | ₩9,488 | ₩9,622 | ₩9,488 | ₩9,595 | +1.13% | 1.8천 |
|---|
| 2025.12.10 | ₩9,595 | ₩9,622 | ₩9,488 | ₩9,488 | -1.11% | 1.8천 |
|---|
| 2025.12.09 | ₩9,448 | ₩9,475 | ₩9,341 | ₩9,475 | +0.28% | 3.8천 |
|---|
| 2025.12.08 | ₩9,435 | ₩9,635 | ₩9,341 | ₩9,368 | -0.71% | 5.2천 |
|---|
| 2025.12.05 | ₩9,475 | ₩9,475 | ₩9,475 | ₩9,475 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩9,341 | ₩9,475 | ₩9,341 | ₩9,475 | +1.43% | 1천 |
|---|
| 2025.12.03 | ₩9,595 | ₩9,609 | ₩9,595 | ₩9,609 | +0.14% | 400 |
|---|
| 2025.12.02 | ₩9,421 | ₩9,421 | ₩9,315 | ₩9,421 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩9,635 | ₩9,635 | ₩9,274 | ₩9,274 | -3.74% | 2.1천 |
|---|
| 2025.11.28 | ₩9,635 | ₩9,635 | ₩9,341 | ₩9,355 | -2.91% | 1천 |
|---|
| 2025.11.26 | ₩9,381 | ₩9,395 | ₩9,274 | ₩9,315 | -0.71% | 5.8천 |
|---|
| 2025.11.25 | ₩9,328 | ₩9,328 | ₩9,328 | ₩9,328 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,515 | ₩9,515 | ₩9,328 | ₩9,328 | -1.97% | 2.9천 |
|---|
| 2025.11.21 | ₩9,341 | ₩9,341 | ₩9,341 | ₩9,341 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩9,609 | ₩9,635 | ₩9,368 | ₩9,635 | +0.28% | 7.7천 |
|---|
| 2025.11.19 | ₩9,395 | ₩9,448 | ₩9,395 | ₩9,448 | +0.57% | 700 |
|---|
| 2025.11.18 | ₩9,609 | ₩9,609 | ₩9,408 | ₩9,408 | -2.09% | 800 |
|---|
| 2025.11.17 | ₩9,475 | ₩9,488 | ₩9,381 | ₩9,381 | -0.99% | 1.2천 |
|---|
| 2025.11.14 | ₩9,622 | ₩9,622 | ₩9,622 | ₩9,622 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩9,542 | ₩9,635 | ₩9,448 | ₩9,635 | +0.98% | 4.7천 |
|---|
| 2025.11.12 | ₩9,635 | ₩9,635 | ₩9,635 | ₩9,635 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩9,355 | ₩9,635 | ₩9,355 | ₩9,635 | +3.00% | 900 |
|---|
| 2025.11.10 | ₩9,381 | ₩9,555 | ₩9,381 | ₩9,555 | +1.85% | 1.7천 |
|---|
| 2025.11.07 | ₩9,475 | ₩9,635 | ₩9,475 | ₩9,635 | +1.69% | 1천 |
|---|
| 2025.11.06 | ₩9,635 | ₩9,635 | ₩9,635 | ₩9,635 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩9,635 | ₩9,635 | ₩9,635 | ₩9,635 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩9,488 | ₩9,488 | ₩9,488 | ₩9,488 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩9,649 | ₩9,649 | ₩9,435 | ₩9,488 | -1.66% | 3천 |
|---|
| 2025.10.31 | ₩9,782 | ₩9,782 | ₩9,782 | ₩9,782 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩9,502 | ₩9,782 | ₩9,502 | ₩9,782 | +2.95% | 1.2천 |
|---|
| 2025.10.29 | ₩9,448 | ₩9,943 | ₩9,448 | ₩9,943 | +5.23% | 1.9천 |
|---|
| 2025.10.28 | ₩9,435 | ₩9,435 | ₩9,435 | ₩9,435 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩9,662 | ₩10,023 | ₩9,435 | ₩9,435 | -2.35% | 3.1천 |
|---|
| 2025.10.24 | ₩9,662 | ₩9,662 | ₩9,662 | ₩9,662 | 0.00% | 900 |
|---|
| 2025.10.23 | ₩9,488 | ₩9,488 | ₩9,488 | ₩9,488 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩9,462 | ₩9,462 | ₩9,408 | ₩9,408 | -0.56% | 600 |
|---|
| 2025.10.21 | ₩9,622 | ₩9,622 | ₩9,528 | ₩9,528 | -0.97% | 700 |
|---|
| 2025.10.20 | ₩9,341 | ₩9,595 | ₩9,341 | ₩9,488 | +1.57% | 2.3천 |
|---|
| 2025.10.17 | ₩9,555 | ₩9,555 | ₩9,555 | ₩9,555 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩9,555 | ₩9,555 | ₩9,555 | ₩9,555 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩9,355 | ₩9,622 | ₩9,355 | ₩9,622 | +2.86% | 1.2천 |
|---|
| 2025.10.14 | ₩9,154 | ₩9,328 | ₩9,101 | ₩9,328 | +1.90% | 5.7천 |
|---|
| 2025.10.13 | ₩9,515 | ₩9,649 | ₩8,954 | ₩8,967 | -5.76% | 3.4만 |
|---|
| 2025.10.10 | ₩9,702 | ₩9,782 | ₩9,475 | ₩9,542 | -1.65% | 3.6천 |
|---|