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 | ₩6,053 | ₩6,053 | ₩5,973 | ₩5,973 | -1.32% | 1.2천 |
| 2026.10.08 | ₩6,147 | ₩6,147 | ₩5,919 | ₩6,080 | -1.09% | 1.6천 |
| 2026.10.07 | ₩6,120 | ₩6,120 | ₩5,973 | ₩5,973 | -2.40% | 1.3천 |
| 2026.10.06 | ₩6,026 | ₩6,414 | ₩5,772 | ₩6,147 | +2.00% | 7만 |
| 2026.10.05 | ₩6,013 | ₩6,013 | ₩6,013 | ₩6,013 | 0.00% | 1.2천 |
| 2026.10.02 | ₩6,026 | ₩6,026 | ₩6,013 | ₩6,013 | -0.22% | 1.5천 |
| 2026.10.01 | ₩6,026 | ₩6,026 | ₩6,026 | ₩6,026 | 0.00% | 0 |
| 2026.09.30 | ₩6,026 | ₩6,026 | ₩6,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,026 |
| 0.00% |
| 1.2천 |
| 2026.09.29 | ₩5,959 | ₩6,053 | ₩5,879 | ₩6,053 | +1.57% | 2.7천 |
|---|
| 2026.09.28 | ₩5,959 | ₩6,013 | ₩5,959 | ₩5,973 | +0.22% | 1천 |
|---|
| 2026.09.25 | ₩6,040 | ₩6,040 | ₩6,026 | ₩6,026 | -0.22% | 800 |
|---|
| 2026.09.24 | ₩6,227 | ₩6,414 | ₩6,093 | ₩6,093 | -2.15% | 2.9천 |
|---|
| 2026.09.23 | ₩6,080 | ₩6,414 | ₩5,959 | ₩6,334 | +4.18% | 3.1만 |
|---|
| 2026.09.22 | ₩6,066 | ₩6,080 | ₩6,040 | ₩6,040 | -0.44% | 2.1천 |
|---|
| 2026.09.21 | ₩6,093 | ₩6,093 | ₩6,013 | ₩6,040 | -0.88% | 2.5천 |
|---|
| 2026.09.18 | ₩6,213 | ₩6,213 | ₩6,213 | ₩6,213 | 0.00% | 900 |
|---|
| 2026.09.17 | ₩6,026 | ₩6,240 | ₩6,026 | ₩6,240 | +3.55% | 2.2천 |
|---|
| 2026.09.16 | ₩6,387 | ₩6,534 | ₩6,013 | ₩6,013 | -5.86% | 1.8만 |
|---|
| 2026.09.15 | ₩6,454 | ₩6,454 | ₩6,267 | ₩6,360 | -1.45% | 3.6천 |
|---|
| 2026.09.14 | ₩6,267 | ₩6,481 | ₩6,213 | ₩6,253 | -0.21% | 7.2천 |
|---|
| 2026.09.11 | ₩6,654 | ₩6,654 | ₩6,160 | ₩6,454 | -3.01% | 1.8만 |
|---|
| 2026.09.10 | ₩6,481 | ₩6,641 | ₩6,481 | ₩6,641 | +2.47% | 500 |
|---|
| 2026.09.09 | ₩6,654 | ₩6,654 | ₩6,547 | ₩6,547 | -1.61% | 700 |
|---|
| 2026.09.08 | ₩7,002 | ₩7,002 | ₩6,481 | ₩6,481 | -7.44% | 2.8만 |
|---|
| 2026.09.04 | ₩7,269 | ₩7,269 | ₩6,668 | ₩7,109 | -2.21% | 3.6만 |
|---|
| 2026.09.03 | ₩7,082 | ₩7,229 | ₩6,948 | ₩7,162 | +1.13% | 3.8만 |
|---|
| 2026.09.02 | ₩6,748 | ₩7,028 | ₩6,748 | ₩7,015 | +3.96% | 2.7천 |
|---|
| 2026.09.01 | ₩7,336 | ₩7,336 | ₩7,336 | ₩7,336 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩7,336 | ₩7,336 | ₩7,336 | ₩7,336 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩7,349 | ₩7,550 | ₩7,296 | ₩7,336 | -0.18% | 1.8만 |
|---|
| 2026.08.27 | ₩7,149 | ₩7,509 | ₩7,055 | ₩7,055 | -1.31% | 1.4만 |
|---|
| 2026.08.26 | ₩6,681 | ₩7,149 | ₩6,681 | ₩7,122 | +6.60% | 2.3만 |
|---|
| 2026.08.25 | ₩7,509 | ₩7,509 | ₩6,427 | ₩6,427 | -14.41% | 1.7만 |
|---|
| 2026.08.24 | ₩7,336 | ₩7,590 | ₩7,269 | ₩7,296 | -0.55% | 7.5천 |
|---|
| 2026.08.21 | ₩7,282 | ₩7,349 | ₩7,256 | ₩7,349 | +0.92% | 3.4천 |
|---|
| 2026.08.20 | ₩7,550 | ₩7,550 | ₩7,349 | ₩7,349 | -2.65% | 1.2만 |
|---|
| 2026.08.19 | ₩7,483 | ₩7,683 | ₩7,456 | ₩7,456 | -0.36% | 5천 |
|---|
| 2026.08.18 | ₩7,469 | ₩7,469 | ₩7,322 | ₩7,322 | -1.97% | 4.4천 |
|---|
| 2026.08.17 | ₩7,523 | ₩7,523 | ₩7,469 | ₩7,469 | -0.71% | 1.2천 |
|---|
| 2026.08.14 | ₩7,483 | ₩7,483 | ₩7,483 | ₩7,483 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩7,483 | ₩7,483 | ₩7,483 | ₩7,483 | 0.00% | 3.5천 |
|---|
| 2026.08.12 | ₩7,389 | ₩7,550 | ₩7,389 | ₩7,483 | +1.27% | 5.4천 |
|---|
| 2026.08.11 | ₩7,496 | ₩7,884 | ₩7,149 | ₩7,884 | +5.17% | 1.3만 |
|---|
| 2026.08.10 | ₩7,496 | ₩7,817 | ₩7,496 | ₩7,817 | +4.28% | 1.7천 |
|---|
| 2026.08.07 | ₩7,496 | ₩7,496 | ₩7,496 | ₩7,496 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩7,777 | ₩7,777 | ₩7,777 | ₩7,777 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩7,496 | ₩7,843 | ₩7,483 | ₩7,483 | -0.18% | 1.4천 |
|---|
| 2026.08.04 | ₩7,683 | ₩7,683 | ₩7,496 | ₩7,496 | -2.43% | 1.2천 |
|---|
| 2026.08.03 | ₩7,550 | ₩7,550 | ₩7,550 | ₩7,550 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩7,550 | ₩7,550 | ₩7,550 | ₩7,550 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,710 | ₩7,884 | ₩7,550 | ₩7,550 | -2.08% | 1.7천 |
|---|
| 2026.07.29 | ₩7,683 | ₩7,710 | ₩7,656 | ₩7,697 | +0.17% | 2천 |
|---|
| 2026.07.28 | ₩7,750 | ₩7,750 | ₩7,643 | ₩7,643 | -1.38% | 1천 |
|---|
| 2026.07.27 | ₩7,683 | ₩7,857 | ₩7,656 | ₩7,656 | -0.35% | 2.6천 |
|---|
| 2026.07.24 | ₩7,937 | ₩7,937 | ₩7,937 | ₩7,937 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩7,937 | ₩7,937 | ₩7,937 | ₩7,937 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩7,937 | ₩7,937 | ₩7,937 | ₩7,937 | 0.00% | 1.1천 |
|---|
| 2026.07.21 | ₩7,723 | ₩7,884 | ₩7,723 | ₩7,884 | +2.08% | 1.8천 |
|---|
| 2026.07.20 | ₩7,884 | ₩7,884 | ₩7,697 | ₩7,697 | -2.37% | 2.3천 |
|---|
| 2026.07.17 | ₩7,817 | ₩7,817 | ₩7,817 | ₩7,817 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩7,803 | ₩7,803 | ₩7,803 | ₩7,803 | 0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩7,683 | ₩7,683 | ₩7,683 | ₩7,683 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩7,670 | ₩7,670 | ₩7,670 | ₩7,670 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩7,897 | ₩7,897 | ₩7,697 | ₩7,697 | -2.54% | 500 |
|---|
| 2026.07.10 | ₩7,817 | ₩7,817 | ₩7,817 | ₩7,817 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩7,817 | ₩7,817 | ₩7,817 | ₩7,817 | 0.00% | 1.1만 |
|---|
| 2026.07.08 | ₩7,456 | ₩7,990 | ₩7,456 | ₩7,990 | +7.17% | 700 |
|---|
| 2026.07.07 | ₩7,777 | ₩7,777 | ₩7,483 | ₩7,483 | -3.78% | 2.2천 |
|---|
| 2026.07.06 | ₩7,817 | ₩7,817 | ₩7,817 | ₩7,817 | 0.00% | 2.7천 |
|---|
| 2026.07.02 | ₩7,750 | ₩7,884 | ₩7,576 | ₩7,817 | +0.86% | 2.3천 |
|---|
| 2026.07.01 | ₩7,603 | ₩7,950 | ₩7,603 | ₩7,950 | +4.57% | 3천 |
|---|
| 2026.06.30 | ₩7,990 | ₩8,017 | ₩7,750 | ₩7,830 | -2.01% | 8.5천 |
|---|
| 2026.06.29 | ₩7,576 | ₩7,897 | ₩7,563 | ₩7,563 | -0.18% | 6.8천 |
|---|
| 2026.06.26 | ₩7,790 | ₩7,790 | ₩7,483 | ₩7,483 | -3.95% | 9.6천 |
|---|
| 2026.06.25 | ₩8,405 | ₩8,405 | ₩8,405 | ₩8,405 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩8,405 | ₩8,405 | ₩8,405 | ₩8,405 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,405 | ₩8,405 | ₩8,405 | ₩8,405 | 0.00% | 900 |
|---|
| 2026.06.22 | ₩8,284 | ₩8,284 | ₩8,284 | ₩8,284 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩8,365 | ₩8,405 | ₩8,284 | ₩8,284 | -0.96% | 2.5천 |
|---|
| 2026.06.17 | ₩8,084 | ₩8,458 | ₩8,084 | ₩8,458 | +4.63% | 3.2천 |
|---|
| 2026.06.16 | ₩8,284 | ₩8,284 | ₩8,284 | ₩8,284 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩8,284 | ₩8,284 | ₩8,284 | ₩8,284 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩8,057 | ₩8,284 | ₩8,057 | ₩8,284 | +2.82% | 1.9천 |
|---|
| 2026.06.11 | ₩8,097 | ₩8,097 | ₩8,097 | ₩8,097 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩8,097 | ₩8,097 | ₩8,097 | ₩8,097 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩8,071 | ₩8,244 | ₩7,990 | ₩8,097 | +0.33% | 5.9천 |
|---|
| 2026.06.08 | ₩8,351 | ₩8,351 | ₩8,351 | ₩8,351 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩8,351 | ₩8,351 | ₩8,351 | ₩8,351 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩8,351 | ₩8,351 | ₩8,351 | ₩8,351 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩8,485 | ₩8,685 | ₩8,204 | ₩8,351 | -1.57% | 1.7만 |
|---|
| 2026.06.02 | ₩8,284 | ₩8,512 | ₩8,284 | ₩8,311 | +0.32% | 2천 |
|---|
| 2026.06.01 | ₩8,405 | ₩8,645 | ₩8,284 | ₩8,418 | +0.16% | 1.7천 |
|---|
| 2026.05.29 | ₩8,284 | ₩8,458 | ₩8,284 | ₩8,458 | +2.10% | 1천 |
|---|
| 2026.05.28 | ₩8,458 | ₩8,605 | ₩8,458 | ₩8,605 | +1.74% | 600 |
|---|
| 2026.05.27 | ₩8,485 | ₩8,685 | ₩8,485 | ₩8,605 | +1.42% | 1.3천 |
|---|
| 2026.05.26 | ₩8,953 | ₩8,953 | ₩8,431 | ₩8,431 | -5.82% | 9.7천 |
|---|
| 2026.05.22 | ₩8,953 | ₩8,953 | ₩8,819 | ₩8,819 | -1.49% | 1.7천 |
|---|
| 2026.05.21 | ₩9,019 | ₩9,086 | ₩8,953 | ₩9,019 | 0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩8,926 | ₩8,926 | ₩8,926 | ₩8,926 | 0.00% | 900 |
|---|
| 2026.05.19 | ₩9,086 | ₩9,086 | ₩9,086 | ₩9,086 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩9,086 | ₩9,353 | ₩8,832 | ₩8,832 | -2.79% | 1.9천 |
|---|
| 2026.05.15 | ₩8,832 | ₩9,100 | ₩8,806 | ₩8,806 | -0.30% | 2.3천 |
|---|
| 2026.05.14 | ₩8,819 | ₩8,819 | ₩8,659 | ₩8,659 | -1.82% | 1천 |
|---|
| 2026.05.13 | ₩9,287 | ₩9,287 | ₩8,832 | ₩8,832 | -4.89% | 7.7천 |
|---|
| 2026.05.12 | ₩8,993 | ₩9,353 | ₩8,645 | ₩8,645 | -3.86% | 2.2천 |
|---|
| 2026.05.11 | ₩9,407 | ₩9,487 | ₩9,033 | ₩9,367 | -0.43% | 5.4천 |
|---|
| 2026.05.08 | ₩9,888 | ₩9,888 | ₩9,888 | ₩9,888 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩9,794 | ₩9,888 | ₩9,794 | ₩9,888 | +0.95% | 2.3천 |
|---|
| 2026.05.06 | ₩9,353 | ₩9,687 | ₩8,792 | ₩8,953 | -4.29% | 6.9천 |
|---|
| 2026.05.05 | ₩11,358 | ₩11,358 | ₩8,164 | ₩9,687 | -14.71% | 6.8만 |
|---|
| 2026.05.04 | ₩9,046 | ₩12,694 | ₩9,019 | ₩10,756 | +18.91% | 11.9만 |
|---|
| 2026.05.01 | ₩8,912 | ₩9,166 | ₩8,912 | ₩9,166 | +2.85% | 1.2천 |
|---|
| 2026.04.30 | ₩9,033 | ₩9,033 | ₩8,859 | ₩8,859 | -1.92% | 5천 |
|---|
| 2026.04.29 | ₩8,993 | ₩9,300 | ₩8,993 | ₩8,993 | 0.00% | 2.5천 |
|---|
| 2026.04.28 | ₩9,059 | ₩9,059 | ₩9,059 | ₩9,059 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩9,086 | ₩9,340 | ₩9,086 | ₩9,313 | +2.50% | 4.4천 |
|---|
| 2026.04.24 | ₩9,153 | ₩9,153 | ₩9,086 | ₩9,086 | -0.73% | 1.3천 |
|---|
| 2026.04.23 | ₩9,206 | ₩9,581 | ₩9,019 | ₩9,220 | +0.15% | 1.6천 |
|---|
| 2026.04.22 | ₩9,046 | ₩9,300 | ₩9,046 | ₩9,287 | +2.66% | 1.8천 |
|---|
| 2026.04.21 | ₩9,113 | ₩9,327 | ₩9,046 | ₩9,046 | -0.73% | 1.7천 |
|---|
| 2026.04.20 | ₩9,393 | ₩9,393 | ₩9,153 | ₩9,153 | -2.56% | 1.3천 |
|---|
| 2026.04.17 | ₩9,420 | ₩9,420 | ₩9,353 | ₩9,393 | -0.28% | 3.5천 |
|---|
| 2026.04.16 | ₩9,353 | ₩9,581 | ₩9,353 | ₩9,540 | +2.00% | 1.2만 |
|---|
| 2026.04.15 | ₩9,287 | ₩9,474 | ₩9,287 | ₩9,353 | +0.72% | 9.4천 |
|---|
| 2026.04.14 | ₩9,073 | ₩9,313 | ₩9,046 | ₩9,046 | -0.29% | 1.6천 |
|---|
| 2026.04.13 | ₩9,059 | ₩9,059 | ₩9,059 | ₩9,059 | 0.00% | 500 |
|---|
| 2026.04.10 | ₩9,086 | ₩9,086 | ₩9,086 | ₩9,086 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩9,059 | ₩9,367 | ₩9,059 | ₩9,287 | +2.51% | 1.7천 |
|---|
| 2026.04.08 | ₩8,993 | ₩8,993 | ₩8,993 | ₩8,993 | 0.00% | 800 |
|---|
| 2026.04.07 | ₩9,126 | ₩9,126 | ₩9,126 | ₩9,126 | 0.00% | 900 |
|---|
| 2026.04.06 | ₩9,113 | ₩9,113 | ₩8,832 | ₩8,832 | -3.08% | 800 |
|---|
| 2026.04.02 | ₩9,006 | ₩9,006 | ₩8,819 | ₩8,819 | -2.08% | 1.8천 |
|---|
| 2026.04.01 | ₩8,765 | ₩8,765 | ₩8,765 | ₩8,765 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩9,059 | ₩9,059 | ₩8,765 | ₩8,765 | -3.24% | 1.8천 |
|---|
| 2026.03.30 | ₩9,126 | ₩9,247 | ₩9,086 | ₩9,247 | +1.32% | 2.1천 |
|---|
| 2026.03.27 | ₩9,220 | ₩9,220 | ₩9,220 | ₩9,220 | 0.00% | 1.6천 |
|---|
| 2026.03.26 | ₩9,019 | ₩9,019 | ₩9,019 | ₩9,019 | 0.00% | 1천 |
|---|
| 2026.03.25 | ₩9,220 | ₩9,220 | ₩9,220 | ₩9,220 | 0.00% | 1.7천 |
|---|
| 2026.03.24 | ₩9,206 | ₩9,206 | ₩9,033 | ₩9,033 | -1.89% | 600 |
|---|
| 2026.03.23 | ₩9,126 | ₩9,126 | ₩9,046 | ₩9,046 | -0.88% | 500 |
|---|
| 2026.03.20 | ₩9,220 | ₩9,220 | ₩9,220 | ₩9,220 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩9,180 | ₩9,180 | ₩9,180 | ₩9,180 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩9,193 | ₩9,220 | ₩9,086 | ₩9,180 | -0.15% | 2.8천 |
|---|
| 2026.03.17 | ₩8,953 | ₩8,953 | ₩8,953 | ₩8,953 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩9,006 | ₩9,006 | ₩9,006 | ₩9,006 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,019 | ₩9,086 | ₩9,006 | ₩9,006 | -0.15% | 1.5천 |
|---|
| 2026.03.12 | ₩9,140 | ₩9,140 | ₩9,006 | ₩9,006 | -1.46% | 1.4천 |
|---|
| 2026.03.11 | ₩9,260 | ₩9,273 | ₩9,126 | ₩9,126 | -1.44% | 3.9천 |
|---|
| 2026.03.10 | ₩9,447 | ₩9,447 | ₩9,059 | ₩9,059 | -4.10% | 500 |
|---|
| 2026.03.09 | ₩9,059 | ₩9,059 | ₩9,059 | ₩9,059 | 0.00% | 1.3천 |
|---|
| 2026.03.06 | ₩9,233 | ₩9,233 | ₩9,233 | ₩9,233 | 0.00% | 600 |
|---|
| 2026.03.05 | ₩9,340 | ₩9,340 | ₩9,340 | ₩9,340 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩9,340 | ₩9,340 | ₩9,340 | ₩9,340 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩9,193 | ₩9,420 | ₩9,046 | ₩9,046 | -1.60% | 1천 |
|---|
| 2026.03.02 | ₩9,327 | ₩9,380 | ₩8,993 | ₩8,993 | -3.58% | 2.5천 |
|---|
| 2026.02.27 | ₩9,153 | ₩9,260 | ₩9,153 | ₩9,260 | +1.17% | 900 |
|---|
| 2026.02.26 | ₩9,126 | ₩9,233 | ₩9,059 | ₩9,233 | +1.17% | 2.9천 |
|---|
| 2026.02.25 | ₩9,353 | ₩9,353 | ₩9,340 | ₩9,340 | -0.14% | 1천 |
|---|
| 2026.02.24 | ₩9,300 | ₩9,300 | ₩9,300 | ₩9,300 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩9,086 | ₩9,300 | ₩9,086 | ₩9,300 | +2.35% | 8.2천 |
|---|
| 2026.02.20 | ₩9,220 | ₩9,220 | ₩9,153 | ₩9,153 | -0.72% | 600 |
|---|
| 2026.02.19 | ₩9,073 | ₩9,353 | ₩9,073 | ₩9,353 | +3.09% | 1.9천 |
|---|
| 2026.02.18 | ₩9,086 | ₩9,340 | ₩9,086 | ₩9,340 | +2.79% | 1.5천 |
|---|
| 2026.02.17 | ₩9,193 | ₩9,193 | ₩9,019 | ₩9,019 | -1.89% | 1.5천 |
|---|
| 2026.02.13 | ₩9,059 | ₩9,100 | ₩9,059 | ₩9,059 | 0.00% | 1.7천 |
|---|
| 2026.02.12 | ₩9,460 | ₩9,460 | ₩9,059 | ₩9,393 | -0.71% | 2.1천 |
|---|
| 2026.02.11 | ₩9,247 | ₩9,393 | ₩9,247 | ₩9,393 | +1.59% | 1.7천 |
|---|
| 2026.02.10 | ₩9,193 | ₩9,353 | ₩9,019 | ₩9,019 | -1.89% | 1.2천 |
|---|
| 2026.02.09 | ₩9,327 | ₩9,327 | ₩9,019 | ₩9,019 | -3.30% | 1.8천 |
|---|
| 2026.02.06 | ₩9,273 | ₩9,273 | ₩9,273 | ₩9,273 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩9,273 | ₩9,273 | ₩9,273 | ₩9,273 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩8,859 | ₩9,273 | ₩8,859 | ₩9,273 | +4.68% | 900 |
|---|
| 2026.02.03 | ₩9,273 | ₩9,327 | ₩9,006 | ₩9,287 | +0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩8,765 | ₩8,765 | ₩8,765 | ₩8,765 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩8,765 | ₩8,765 | ₩8,765 | ₩8,765 | 0.00% | 700 |
|---|
| 2026.01.29 | ₩8,752 | ₩9,113 | ₩8,752 | ₩9,113 | +4.12% | 1천 |
|---|
| 2026.01.28 | ₩8,739 | ₩8,752 | ₩8,605 | ₩8,752 | +0.15% | 1.6천 |
|---|
| 2026.01.27 | ₩8,605 | ₩8,739 | ₩8,605 | ₩8,739 | +1.55% | 3.4천 |
|---|
| 2026.01.26 | ₩8,659 | ₩8,712 | ₩8,618 | ₩8,712 | +0.62% | 5.5천 |
|---|
| 2026.01.23 | ₩8,712 | ₩8,712 | ₩8,712 | ₩8,712 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩8,685 | ₩8,806 | ₩8,685 | ₩8,806 | +1.38% | 1.2천 |
|---|
| 2026.01.21 | ₩8,578 | ₩8,819 | ₩8,578 | ₩8,819 | +2.80% | 1.4천 |
|---|
| 2026.01.20 | ₩8,632 | ₩8,832 | ₩8,538 | ₩8,685 | +0.62% | 7.3천 |
|---|
| 2026.01.16 | ₩8,712 | ₩8,712 | ₩8,618 | ₩8,685 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩8,659 | ₩8,659 | ₩8,659 | ₩8,659 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩8,552 | ₩8,712 | ₩8,552 | ₩8,659 | +1.25% | 6.7천 |
|---|
| 2026.01.13 | ₩8,819 | ₩8,819 | ₩8,565 | ₩8,712 | -1.21% | 4.1천 |
|---|
| 2026.01.12 | ₩8,659 | ₩8,659 | ₩8,578 | ₩8,592 | -0.77% | 2.7천 |
|---|
| 2026.01.09 | ₩8,926 | ₩8,939 | ₩8,672 | ₩8,672 | -2.84% | 2.1천 |
|---|
| 2026.01.08 | ₩8,926 | ₩8,966 | ₩8,926 | ₩8,966 | +0.45% | 1천 |
|---|
| 2026.01.07 | ₩8,552 | ₩8,926 | ₩8,552 | ₩8,712 | +1.87% | 1.8천 |
|---|
| 2026.01.06 | ₩8,552 | ₩8,912 | ₩8,552 | ₩8,699 | +1.72% | 2.7천 |
|---|
| 2026.01.05 | ₩8,912 | ₩9,287 | ₩8,819 | ₩8,966 | +0.60% | 6.1천 |
|---|
| 2026.01.02 | ₩8,752 | ₩9,046 | ₩8,752 | ₩8,832 | +0.92% | 1.8천 |
|---|
| 2025.12.31 | ₩8,832 | ₩8,966 | ₩8,645 | ₩8,966 | +1.51% | 4.1천 |
|---|
| 2025.12.30 | ₩8,979 | ₩9,273 | ₩8,512 | ₩8,712 | -2.98% | 9.1천 |
|---|
| 2025.12.29 | ₩8,405 | ₩8,872 | ₩8,218 | ₩8,645 | +2.86% | 10만 |
|---|
| 2025.12.26 | ₩8,378 | ₩8,552 | ₩7,990 | ₩8,512 | +1.59% | 8.2만 |
|---|
| 2025.12.24 | ₩8,365 | ₩8,418 | ₩8,084 | ₩8,405 | +0.48% | 3.7만 |
|---|
| 2025.12.23 | ₩8,418 | ₩8,552 | ₩8,031 | ₩8,378 | -0.48% | 5.3만 |
|---|
| 2025.12.22 | ₩8,218 | ₩8,792 | ₩7,990 | ₩8,284 | +0.81% | 2.3만 |
|---|
| 2025.12.19 | ₩8,739 | ₩8,993 | ₩8,044 | ₩8,044 | -7.95% | 2.1만 |
|---|
| 2025.12.18 | ₩8,899 | ₩8,966 | ₩8,632 | ₩8,645 | -2.85% | 1.7만 |
|---|
| 2025.12.17 | ₩8,846 | ₩9,220 | ₩8,632 | ₩9,180 | +3.78% | 1.4만 |
|---|
| 2025.12.16 | ₩8,993 | ₩9,287 | ₩7,683 | ₩8,859 | -1.49% | 8.5만 |
|---|
| 2025.12.15 | ₩9,073 | ₩9,166 | ₩8,806 | ₩9,166 | +1.03% | 1.3만 |
|---|
| 2025.12.12 | ₩9,180 | ₩9,287 | ₩8,926 | ₩8,966 | -2.33% | 1.6만 |
|---|
| 2025.12.11 | ₩9,487 | ₩9,621 | ₩9,487 | ₩9,594 | +1.13% | 1.8천 |
|---|
| 2025.12.10 | ₩9,594 | ₩9,621 | ₩9,487 | ₩9,487 | -1.11% | 1.8천 |
|---|
| 2025.12.09 | ₩9,447 | ₩9,474 | ₩9,340 | ₩9,474 | +0.28% | 3.8천 |
|---|
| 2025.12.08 | ₩9,434 | ₩9,634 | ₩9,340 | ₩9,367 | -0.71% | 5.2천 |
|---|
| 2025.12.05 | ₩9,474 | ₩9,474 | ₩9,474 | ₩9,474 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩9,340 | ₩9,474 | ₩9,340 | ₩9,474 | +1.43% | 1천 |
|---|
| 2025.12.03 | ₩9,594 | ₩9,607 | ₩9,594 | ₩9,607 | +0.14% | 400 |
|---|
| 2025.12.02 | ₩9,420 | ₩9,420 | ₩9,313 | ₩9,420 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩9,634 | ₩9,634 | ₩9,273 | ₩9,273 | -3.74% | 2.1천 |
|---|
| 2025.11.28 | ₩9,634 | ₩9,634 | ₩9,340 | ₩9,353 | -2.91% | 1천 |
|---|
| 2025.11.26 | ₩9,380 | ₩9,393 | ₩9,273 | ₩9,313 | -0.71% | 5.8천 |
|---|
| 2025.11.25 | ₩9,327 | ₩9,327 | ₩9,327 | ₩9,327 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩9,514 | ₩9,514 | ₩9,327 | ₩9,327 | -1.97% | 2.9천 |
|---|
| 2025.11.21 | ₩9,340 | ₩9,340 | ₩9,340 | ₩9,340 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩9,607 | ₩9,634 | ₩9,367 | ₩9,634 | +0.28% | 7.7천 |
|---|
| 2025.11.19 | ₩9,393 | ₩9,447 | ₩9,393 | ₩9,447 | +0.57% | 700 |
|---|
| 2025.11.18 | ₩9,607 | ₩9,607 | ₩9,407 | ₩9,407 | -2.09% | 800 |
|---|
| 2025.11.17 | ₩9,474 | ₩9,487 | ₩9,380 | ₩9,380 | -0.99% | 1.2천 |
|---|
| 2025.11.14 | ₩9,621 | ₩9,621 | ₩9,621 | ₩9,621 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩9,540 | ₩9,634 | ₩9,447 | ₩9,634 | +0.98% | 4.7천 |
|---|
| 2025.11.12 | ₩9,634 | ₩9,634 | ₩9,634 | ₩9,634 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩9,353 | ₩9,634 | ₩9,353 | ₩9,634 | +3.00% | 900 |
|---|
| 2025.11.10 | ₩9,380 | ₩9,554 | ₩9,380 | ₩9,554 | +1.85% | 1.7천 |
|---|
| 2025.11.07 | ₩9,474 | ₩9,634 | ₩9,474 | ₩9,634 | +1.69% | 1천 |
|---|
| 2025.11.06 | ₩9,634 | ₩9,634 | ₩9,634 | ₩9,634 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩9,634 | ₩9,634 | ₩9,634 | ₩9,634 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩9,487 | ₩9,487 | ₩9,487 | ₩9,487 | 0.00% | 1.8천 |
|---|
| 2025.11.03 | ₩9,647 | ₩9,647 | ₩9,434 | ₩9,487 | -1.66% | 3천 |
|---|
| 2025.10.31 | ₩9,781 | ₩9,781 | ₩9,781 | ₩9,781 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩9,500 | ₩9,781 | ₩9,500 | ₩9,781 | +2.95% | 1.2천 |
|---|
| 2025.10.29 | ₩9,447 | ₩9,941 | ₩9,447 | ₩9,941 | +5.23% | 1.9천 |
|---|
| 2025.10.28 | ₩9,434 | ₩9,434 | ₩9,434 | ₩9,434 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩9,661 | ₩10,022 | ₩9,434 | ₩9,434 | -2.35% | 3.1천 |
|---|
| 2025.10.24 | ₩9,661 | ₩9,661 | ₩9,661 | ₩9,661 | 0.00% | 900 |
|---|
| 2025.10.23 | ₩9,487 | ₩9,487 | ₩9,487 | ₩9,487 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩9,460 | ₩9,460 | ₩9,407 | ₩9,407 | -0.56% | 600 |
|---|
| 2025.10.21 | ₩9,621 | ₩9,621 | ₩9,527 | ₩9,527 | -0.97% | 700 |
|---|
| 2025.10.20 | ₩9,340 | ₩9,594 | ₩9,340 | ₩9,487 | +1.57% | 2.3천 |
|---|
| 2025.10.17 | ₩9,554 | ₩9,554 | ₩9,554 | ₩9,554 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩9,554 | ₩9,554 | ₩9,554 | ₩9,554 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩9,353 | ₩9,621 | ₩9,353 | ₩9,621 | +2.86% | 1.2천 |
|---|
| 2025.10.14 | ₩9,153 | ₩9,327 | ₩9,100 | ₩9,327 | +1.90% | 5.7천 |
|---|
| 2025.10.13 | ₩9,514 | ₩9,647 | ₩8,953 | ₩8,966 | -5.76% | 3.4만 |
|---|
| 2025.10.10 | ₩9,701 | ₩9,781 | ₩9,474 | ₩9,540 | -1.65% | 3.6천 |
|---|