시장 데이터를 불러오는 중
전체 종목
Aramark Common Stock 과거 주가
Aramark Common Stock · ARMK · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aramark Common Stock · ARMK · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,493 | ₩74,506 | ₩73,594 | ₩73,688 | -1.08% | 125.2만 |
| 2026.10.08 | ₩74,064 | ₩74,895 | ₩73,755 | ₩74,493 | +0.58% | 184.3만 |
| 2026.10.07 | ₩73,957 | ₩74,372 | ₩73,541 | ₩74,332 | +0.51% | 149만 |
| 2026.10.06 | ₩74,359 | ₩75,043 | ₩74,064 | ₩74,372 | +0.02% | 177.7만 |
| 2026.10.05 | ₩74,681 | ₩74,788 | ₩73,568 | ₩74,077 | -0.81% | 155.3만 |
| 2026.10.02 | ₩73,863 | ₩75,123 | ₩73,675 | ₩74,506 | +0.87% | 198.4만 |
| 2026.10.01 | ₩71,864 | ₩73,474 | ₩71,422 | ₩73,219 | +1.89% | 273.7만 |
| 2026.09.30 | ₩73,125 | ₩73,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,824 |
| -1.78% |
| 208.5만 |
| 2026.09.29 | ₩72,548 | ₩73,098 | ₩72,106 | ₩73,031 | +0.67% | 171.1만 |
|---|
| 2026.09.28 | ₩73,809 | ₩73,809 | ₩72,682 | ₩72,776 | -1.40% | 187.9만 |
|---|
| 2026.09.25 | ₩72,857 | ₩73,822 | ₩72,441 | ₩73,661 | +1.10% | 123만 |
|---|
| 2026.09.24 | ₩74,614 | ₩74,989 | ₩72,481 | ₩72,857 | -2.35% | 274.9만 |
|---|
| 2026.09.23 | ₩75,673 | ₩75,995 | ₩74,252 | ₩74,802 | -1.15% | 225.5만 |
|---|
| 2026.09.22 | ₩76,317 | ₩76,545 | ₩75,338 | ₩75,901 | -0.54% | 203.3만 |
|---|
| 2026.09.21 | ₩75,834 | ₩76,331 | ₩75,298 | ₩75,754 | -0.11% | 223.7만 |
|---|
| 2026.09.18 | ₩76,183 | ₩76,599 | ₩75,083 | ₩75,714 | -0.62% | 353.5만 |
|---|
| 2026.09.17 | ₩77,806 | ₩78,141 | ₩76,183 | ₩76,304 | -1.93% | 190만 |
|---|
| 2026.09.16 | ₩78,342 | ₩78,852 | ₩77,028 | ₩77,269 | -1.37% | 228.2만 |
|---|
| 2026.09.15 | ₩78,691 | ₩80,676 | ₩77,793 | ₩78,168 | -0.66% | 341.8만 |
|---|
| 2026.09.14 | ₩77,980 | ₩78,785 | ₩76,263 | ₩78,503 | +0.67% | 316.2만 |
|---|
| 2026.09.11 | ₩76,867 | ₩79,254 | ₩76,867 | ₩78,530 | +2.16% | 285.4만 |
|---|
| 2026.09.10 | ₩76,357 | ₩76,626 | ₩75,821 | ₩76,129 | -0.30% | 232.1만 |
|---|
| 2026.09.09 | ₩75,982 | ₩77,390 | ₩75,834 | ₩76,331 | +0.46% | 208.8만 |
|---|
| 2026.09.08 | ₩76,773 | ₩78,222 | ₩76,720 | ₩77,229 | +0.59% | 219.7만 |
|---|
| 2026.09.04 | ₩76,317 | ₩76,840 | ₩75,968 | ₩76,156 | -0.21% | 120.9만 |
|---|
| 2026.09.03 | ₩76,384 | ₩76,854 | ₩75,928 | ₩76,827 | +0.58% | 181.1만 |
|---|
| 2026.09.02 | ₩76,116 | ₩76,706 | ₩75,445 | ₩76,076 | -0.05% | 176.5만 |
|---|
| 2026.09.01 | ₩75,539 | ₩76,317 | ₩75,137 | ₩75,942 | +0.53% | 278.1만 |
|---|
| 2026.08.31 | ₩77,632 | ₩77,632 | ₩75,016 | ₩75,526 | -2.71% | 290.3만 |
|---|
| 2026.08.28 | ₩79,174 | ₩79,362 | ₩77,672 | ₩78,034 | -1.44% | 184.4만 |
|---|
| 2026.08.27 | ₩79,268 | ₩79,751 | ₩78,798 | ₩78,973 | -0.37% | 125.6만 |
|---|
| 2026.08.26 | ₩79,469 | ₩80,032 | ₩79,268 | ₩79,831 | +0.46% | 163.4만 |
|---|
| 2026.08.25 | ₩79,576 | ₩79,670 | ₩79,080 | ₩79,241 | -0.42% | 172.8만 |
|---|
| 2026.08.24 | ₩79,938 | ₩80,368 | ₩79,295 | ₩79,509 | -0.54% | 252만 |
|---|
| 2026.08.21 | ₩79,858 | ₩80,207 | ₩79,026 | ₩80,167 | +0.39% | 276.8만 |
|---|
| 2026.08.20 | ₩79,630 | ₩81,240 | ₩79,576 | ₩79,630 | 0.00% | 191만 |
|---|
| 2026.08.19 | ₩82,071 | ₩82,071 | ₩78,986 | ₩80,180 | -2.30% | 279.6만 |
|---|
| 2026.08.18 | ₩83,090 | ₩83,305 | ₩80,904 | ₩81,146 | -2.34% | 241.7만 |
|---|
| 2026.08.17 | ₩83,359 | ₩83,855 | ₩82,809 | ₩82,889 | -0.56% | 280.7만 |
|---|
| 2026.08.14 | ₩82,742 | ₩84,029 | ₩82,500 | ₩83,681 | +1.13% | 292.4만 |
|---|
| 2026.08.13 | ₩81,521 | ₩82,567 | ₩80,877 | ₩81,964 | +0.54% | 259.5만 |
|---|
| 2026.08.12 | ₩81,575 | ₩82,286 | ₩80,019 | ₩80,944 | -0.77% | 342.3만 |
|---|
| 2026.08.11 | ₩80,408 | ₩82,514 | ₩77,806 | ₩81,105 | +0.87% | 545.8만 |
|---|
| 2026.08.10 | ₩74,909 | ₩75,217 | ₩74,064 | ₩74,721 | -0.25% | 542.5만 |
|---|
| 2026.08.07 | ₩75,526 | ₩75,875 | ₩74,869 | ₩75,043 | -0.64% | 287.6만 |
|---|
| 2026.08.06 | ₩76,331 | ₩76,398 | ₩75,258 | ₩75,526 | -1.05% | 190.8만 |
|---|
| 2026.08.05 | ₩75,566 | ₩76,411 | ₩75,338 | ₩76,290 | +0.96% | 214.7만 |
|---|
| 2026.08.04 | ₩75,875 | ₩76,156 | ₩75,244 | ₩75,405 | -0.62% | 240.9만 |
|---|
| 2026.08.03 | ₩76,988 | ₩77,618 | ₩75,794 | ₩76,103 | -1.15% | 214.4만 |
|---|
| 2026.07.31 | ₩76,854 | ₩76,934 | ₩76,237 | ₩76,411 | -0.58% | 151만 |
|---|
| 2026.07.30 | ₩76,867 | ₩77,162 | ₩76,129 | ₩76,787 | -0.10% | 197.3만 |
|---|
| 2026.07.29 | ₩76,612 | ₩77,672 | ₩76,317 | ₩76,679 | +0.09% | 268.5만 |
|---|
| 2026.07.28 | ₩78,181 | ₩78,423 | ₩76,693 | ₩76,988 | -1.53% | 311.8만 |
|---|
| 2026.07.27 | ₩77,323 | ₩77,873 | ₩77,001 | ₩77,685 | +0.47% | 191.5만 |
|---|
| 2026.07.24 | ₩76,988 | ₩77,712 | ₩76,518 | ₩76,693 | -0.38% | 193.6만 |
|---|
| 2026.07.23 | ₩75,620 | ₩77,015 | ₩75,338 | ₩76,451 | +1.10% | 360.4만 |
|---|
| 2026.07.22 | ₩75,070 | ₩76,103 | ₩74,708 | ₩75,955 | +1.18% | 189.4만 |
|---|
| 2026.07.21 | ₩75,754 | ₩75,995 | ₩74,936 | ₩75,258 | -0.66% | 194.2만 |
|---|
| 2026.07.20 | ₩76,572 | ₩77,149 | ₩75,660 | ₩75,687 | -1.16% | 248.6만 |
|---|
| 2026.07.17 | ₩76,277 | ₩76,612 | ₩75,566 | ₩76,103 | -0.23% | 220.6만 |
|---|
| 2026.07.16 | ₩75,754 | ₩77,350 | ₩73,983 | ₩76,438 | +0.90% | 286만 |
|---|
| 2026.07.15 | ₩77,712 | ₩78,517 | ₩76,223 | ₩76,518 | -1.54% | 369.2만 |
|---|
| 2026.07.14 | ₩78,155 | ₩78,450 | ₩77,310 | ₩77,793 | -0.46% | 331.8만 |
|---|
| 2026.07.13 | ₩77,967 | ₩78,705 | ₩77,645 | ₩77,994 | +0.03% | 241.3만 |
|---|
| 2026.07.10 | ₩77,685 | ₩78,061 | ₩76,948 | ₩77,632 | -0.07% | 179.4만 |
|---|
| 2026.07.09 | ₩76,116 | ₩77,685 | ₩75,901 | ₩77,632 | +1.99% | 325.3만 |
|---|
| 2026.07.08 | ₩75,016 | ₩76,304 | ₩74,936 | ₩75,767 | +1.00% | 208만 |
|---|
| 2026.07.07 | ₩75,311 | ₩75,942 | ₩74,238 | ₩75,338 | +0.04% | 235.8만 |
|---|
| 2026.07.06 | ₩75,284 | ₩75,445 | ₩74,439 | ₩75,110 | -0.23% | 234.2만 |
|---|
| 2026.07.02 | ₩75,633 | ₩76,263 | ₩74,855 | ₩75,499 | -0.18% | 196.1만 |
|---|
| 2026.07.01 | ₩76,143 | ₩76,626 | ₩75,097 | ₩75,244 | -1.18% | 266.4만 |
|---|
| 2026.06.30 | ₩75,378 | ₩76,451 | ₩75,030 | ₩76,317 | +1.25% | 354.1만 |
|---|
| 2026.06.29 | ₩75,110 | ₩75,526 | ₩74,104 | ₩75,418 | +0.41% | 277.6만 |
|---|
| 2026.06.26 | ₩73,460 | ₩75,418 | ₩73,460 | ₩75,190 | +2.36% | 411.2만 |
|---|
| 2026.06.25 | ₩72,052 | ₩73,661 | ₩71,878 | ₩73,474 | +1.97% | 247.9만 |
|---|
| 2026.06.24 | ₩71,985 | ₩72,669 | ₩71,703 | ₩72,334 | +0.48% | 251.6만 |
|---|
| 2026.06.23 | ₩71,609 | ₩72,964 | ₩71,180 | ₩72,106 | +0.69% | 279.1만 |
|---|
| 2026.06.22 | ₩71,341 | ₩73,125 | ₩71,341 | ₩71,824 | +0.68% | 157.8만 |
|---|
| 2026.06.18 | ₩72,454 | ₩72,642 | ₩71,046 | ₩71,529 | -1.28% | 257.8만 |
|---|
| 2026.06.17 | ₩72,065 | ₩72,884 | ₩71,609 | ₩71,743 | -0.45% | 259.1만 |
|---|
| 2026.06.16 | ₩72,790 | ₩73,648 | ₩72,656 | ₩72,924 | +0.18% | 210.8만 |
|---|
| 2026.06.15 | ₩73,219 | ₩73,661 | ₩72,642 | ₩72,696 | -0.71% | 176.7만 |
|---|
| 2026.06.12 | ₩73,554 | ₩73,675 | ₩72,682 | ₩72,790 | -1.04% | 147.7만 |
|---|
| 2026.06.11 | ₩71,971 | ₩73,447 | ₩71,931 | ₩73,138 | +1.62% | 197.5만 |
|---|
| 2026.06.10 | ₩72,132 | ₩72,588 | ₩71,381 | ₩71,489 | -0.89% | 210.1만 |
|---|
| 2026.06.09 | ₩71,381 | ₩72,910 | ₩71,381 | ₩72,119 | +1.03% | 196만 |
|---|
| 2026.06.08 | ₩71,556 | ₩72,226 | ₩70,805 | ₩70,845 | -0.99% | 218.4만 |
|---|
| 2026.06.05 | ₩71,811 | ₩72,521 | ₩71,341 | ₩71,636 | -0.24% | 298.7만 |
|---|
| 2026.06.04 | ₩72,159 | ₩72,374 | ₩70,885 | ₩71,542 | -0.86% | 333.6만 |
|---|
| 2026.06.03 | ₩72,481 | ₩72,548 | ₩71,341 | ₩71,811 | -0.93% | 229만 |
|---|
| 2026.06.02 | ₩73,125 | ₩73,192 | ₩71,489 | ₩72,642 | -0.66% | 376.9만 |
|---|
| 2026.06.01 | ₩71,100 | ₩72,991 | ₩71,100 | ₩72,951 | +2.60% | 290.2만 |
|---|
| 2026.05.29 | ₩71,529 | ₩72,535 | ₩71,046 | ₩71,596 | +0.09% | 307.6만 |
|---|
| 2026.05.28 | ₩71,502 | ₩72,025 | ₩70,201 | ₩71,515 | +0.02% | 253.9만 |
|---|
| 2026.05.27 | ₩70,536 | ₩72,267 | ₩70,469 | ₩71,569 | +1.46% | 304만 |
|---|
| 2026.05.26 | ₩69,222 | ₩70,161 | ₩68,833 | ₩70,121 | +1.30% | 307.5만 |
|---|
| 2026.05.22 | ₩69,745 | ₩69,879 | ₩68,618 | ₩68,752 | -1.42% | 200.5만 |
|---|
| 2026.05.21 | ₩68,538 | ₩69,745 | ₩68,216 | ₩69,249 | +1.04% | 303.2만 |
|---|
| 2026.05.20 | ₩69,732 | ₩69,960 | ₩68,739 | ₩69,115 | -0.88% | 331.3만 |
|---|
| 2026.05.19 | ₩70,778 | ₩70,791 | ₩69,061 | ₩69,128 | -2.33% | 276.5만 |
|---|
| 2026.05.18 | ₩71,140 | ₩71,811 | ₩70,845 | ₩71,006 | -0.19% | 192만 |
|---|
| 2026.05.15 | ₩70,510 | ₩71,851 | ₩69,960 | ₩71,194 | +0.97% | 443만 |
|---|
| 2026.05.14 | ₩68,229 | ₩71,448 | ₩67,519 | ₩70,684 | +3.60% | 606.8만 |
|---|
| 2026.05.13 | ₩64,890 | ₩68,243 | ₩64,890 | ₩68,068 | +4.90% | 615.4만 |
|---|
| 2026.05.12 | ₩68,296 | ₩68,645 | ₩64,018 | ₩64,930 | -4.93% | 781.6만 |
|---|
| 2026.05.11 | ₩60,155 | ₩60,477 | ₩59,203 | ₩59,766 | -0.65% | 589만 |
|---|
| 2026.05.08 | ₩60,785 | ₩61,309 | ₩60,343 | ₩60,464 | -0.53% | 197.6만 |
|---|
| 2026.05.07 | ₩61,362 | ₩61,362 | ₩60,262 | ₩60,437 | -1.51% | 273.8만 |
|---|
| 2026.05.06 | ₩61,523 | ₩62,046 | ₩61,282 | ₩61,402 | -0.20% | 360.7만 |
|---|
| 2026.05.05 | ₩60,061 | ₩61,094 | ₩59,833 | ₩60,705 | +1.07% | 193.2만 |
|---|
| 2026.05.04 | ₩60,410 | ₩61,067 | ₩59,552 | ₩60,061 | -0.58% | 312.9만 |
|---|
| 2026.05.01 | ₩61,510 | ₩61,563 | ₩60,195 | ₩60,289 | -1.98% | 273.1만 |
|---|
| 2026.04.30 | ₩60,839 | ₩61,456 | ₩60,598 | ₩61,282 | +0.73% | 206.3만 |
|---|
| 2026.04.29 | ₩60,906 | ₩61,201 | ₩59,981 | ₩60,316 | -0.97% | 206.1만 |
|---|
| 2026.04.28 | ₩61,362 | ₩61,926 | ₩60,665 | ₩60,933 | -0.70% | 212.7만 |
|---|
| 2026.04.27 | ₩61,858 | ₩62,368 | ₩60,732 | ₩61,161 | -1.13% | 205만 |
|---|
| 2026.04.24 | ₩61,952 | ₩62,489 | ₩61,496 | ₩62,073 | +0.19% | 213.4만 |
|---|
| 2026.04.23 | ₩61,295 | ₩62,878 | ₩61,295 | ₩61,926 | +1.03% | 439.8만 |
|---|
| 2026.04.22 | ₩61,081 | ₩61,926 | ₩60,061 | ₩60,692 | -0.64% | 298.7만 |
|---|
| 2026.04.21 | ₩61,161 | ₩61,791 | ₩60,450 | ₩60,718 | -0.72% | 321.1만 |
|---|
| 2026.04.20 | ₩60,611 | ₩61,282 | ₩60,182 | ₩61,161 | +0.91% | 234만 |
|---|
| 2026.04.17 | ₩59,860 | ₩60,920 | ₩59,820 | ₩60,692 | +1.39% | 243.1만 |
|---|
| 2026.04.16 | ₩58,787 | ₩59,645 | ₩58,385 | ₩59,431 | +1.10% | 320.9만 |
|---|
| 2026.04.15 | ₩59,109 | ₩59,458 | ₩58,639 | ₩58,760 | -0.59% | 209.7만 |
|---|
| 2026.04.14 | ₩58,197 | ₩59,552 | ₩57,955 | ₩59,283 | +1.87% | 277.1만 |
|---|
| 2026.04.13 | ₩57,084 | ₩58,197 | ₩56,815 | ₩58,170 | +1.90% | 225.3만 |
|---|
| 2026.04.10 | ₩58,210 | ₩58,854 | ₩57,405 | ₩57,486 | -1.24% | 275.7만 |
|---|
| 2026.04.09 | ₩58,090 | ₩58,961 | ₩57,674 | ₩58,277 | +0.32% | 182.5만 |
|---|
| 2026.04.08 | ₩57,808 | ₩59,230 | ₩57,808 | ₩58,090 | +0.49% | 239.4만 |
|---|
| 2026.04.07 | ₩56,775 | ₩57,151 | ₩56,078 | ₩56,333 | -0.78% | 254.4만 |
|---|
| 2026.04.06 | ₩56,359 | ₩57,312 | ₩56,212 | ₩57,003 | +1.14% | 223.2만 |
|---|
| 2026.04.02 | ₩55,756 | ₩57,325 | ₩55,514 | ₩57,070 | +2.36% | 261.7만 |
|---|
| 2026.04.01 | ₩54,750 | ₩56,373 | ₩54,616 | ₩56,172 | +2.60% | 246.5만 |
|---|
| 2026.03.31 | ₩54,696 | ₩55,407 | ₩53,449 | ₩54,374 | -0.59% | 178.4만 |
|---|
| 2026.03.30 | ₩53,865 | ₩54,388 | ₩53,462 | ₩53,999 | +0.25% | 144.6만 |
|---|
| 2026.03.27 | ₩54,039 | ₩54,321 | ₩53,234 | ₩53,435 | -1.12% | 213.6만 |
|---|
| 2026.03.26 | ₩55,353 | ₩56,051 | ₩54,240 | ₩54,388 | -1.74% | 250.1만 |
|---|
| 2026.03.25 | ₩55,166 | ₩55,850 | ₩54,616 | ₩55,622 | +0.83% | 240.4만 |
|---|
| 2026.03.24 | ₩53,704 | ₩54,361 | ₩53,462 | ₩53,958 | +0.47% | 157.4만 |
|---|
| 2026.03.23 | ₩53,570 | ₩55,233 | ₩53,046 | ₩54,039 | +0.88% | 198.1만 |
|---|
| 2026.03.20 | ₩52,510 | ₩53,087 | ₩51,880 | ₩52,148 | -0.69% | 400.1만 |
|---|
| 2026.03.19 | ₩53,073 | ₩53,543 | ₩52,014 | ₩52,523 | -1.04% | 237만 |
|---|
| 2026.03.18 | ₩54,629 | ₩55,112 | ₩53,409 | ₩53,449 | -2.16% | 252.4만 |
|---|
| 2026.03.17 | ₩54,991 | ₩55,340 | ₩54,790 | ₩54,817 | -0.32% | 178.7만 |
|---|
| 2026.03.16 | ₩52,993 | ₩55,139 | ₩52,993 | ₩54,254 | +2.38% | 273.1만 |
|---|
| 2026.03.13 | ₩54,052 | ₩54,575 | ₩53,583 | ₩53,650 | -0.74% | 344.3만 |
|---|
| 2026.03.12 | ₩52,939 | ₩53,999 | ₩52,725 | ₩53,637 | +1.32% | 323.9만 |
|---|
| 2026.03.11 | ₩53,301 | ₩53,851 | ₩52,657 | ₩53,328 | +0.05% | 232만 |
|---|
| 2026.03.10 | ₩53,677 | ₩53,972 | ₩52,993 | ₩53,637 | -0.07% | 191.4만 |
|---|
| 2026.03.09 | ₩53,851 | ₩54,388 | ₩51,947 | ₩54,079 | +0.42% | 360.6만 |
|---|
| 2026.03.06 | ₩54,669 | ₩54,777 | ₩52,872 | ₩53,985 | -1.25% | 261.6만 |
|---|
| 2026.03.05 | ₩54,991 | ₩56,306 | ₩54,763 | ₩55,045 | +0.10% | 224.8만 |
|---|
| 2026.03.04 | ₩54,991 | ₩55,420 | ₩54,723 | ₩55,099 | +0.20% | 126.6만 |
|---|
| 2026.03.03 | ₩54,321 | ₩55,380 | ₩53,435 | ₩54,803 | +0.89% | 186.7만 |
|---|
| 2026.03.02 | ₩55,488 | ₩55,876 | ₩54,562 | ₩55,340 | -0.27% | 186.6만 |
|---|
| 2026.02.27 | ₩55,514 | ₩56,467 | ₩55,340 | ₩56,131 | +1.11% | 186.2만 |
|---|
| 2026.02.26 | ₩55,286 | ₩56,198 | ₩55,112 | ₩56,118 | +1.50% | 154.8만 |
|---|
| 2026.02.25 | ₩55,327 | ₩55,702 | ₩54,441 | ₩54,978 | -0.63% | 215.5만 |
|---|
| 2026.02.24 | ₩54,415 | ₩55,018 | ₩53,663 | ₩54,978 | +1.04% | 189.9만 |
|---|
| 2026.02.23 | ₩54,321 | ₩54,750 | ₩53,704 | ₩54,415 | +0.17% | 259.3만 |
|---|
| 2026.02.20 | ₩54,321 | ₩55,045 | ₩53,932 | ₩54,884 | +1.04% | 175.8만 |
|---|
| 2026.02.19 | ₩54,026 | ₩54,388 | ₩53,476 | ₩54,361 | +0.62% | 220.1만 |
|---|
| 2026.02.18 | ₩52,269 | ₩54,160 | ₩52,269 | ₩53,865 | +3.05% | 262.8만 |
|---|
| 2026.02.17 | ₩53,060 | ₩53,529 | ₩52,349 | ₩52,671 | -0.73% | 251.7만 |
|---|
| 2026.02.13 | ₩52,725 | ₩52,832 | ₩51,169 | ₩52,282 | -0.84% | 410.5만 |
|---|
| 2026.02.12 | ₩56,869 | ₩57,473 | ₩51,531 | ₩52,523 | -7.64% | 733.5만 |
|---|
| 2026.02.11 | ₩55,394 | ₩57,593 | ₩54,777 | ₩56,587 | +2.15% | 665.6만 |
|---|
| 2026.02.10 | ₩51,383 | ₩55,273 | ₩51,303 | ₩54,938 | +6.92% | 921.3만 |
|---|
| 2026.02.09 | ₩51,786 | ₩52,148 | ₩51,303 | ₩52,040 | +0.49% | 889.2만 |
|---|
| 2026.02.06 | ₩51,920 | ₩52,537 | ₩51,343 | ₩51,947 | +0.05% | 921.2만 |
|---|
| 2026.02.05 | ₩52,121 | ₩52,590 | ₩51,504 | ₩51,866 | -0.49% | 516.5만 |
|---|
| 2026.02.04 | ₩51,303 | ₩52,040 | ₩50,847 | ₩52,000 | +1.36% | 525.7만 |
|---|
| 2026.02.03 | ₩51,410 | ₩51,759 | ₩50,833 | ₩51,048 | -0.70% | 248.2만 |
|---|
| 2026.02.02 | ₩51,652 | ₩52,000 | ₩51,236 | ₩51,424 | -0.44% | 374.1만 |
|---|
| 2026.01.30 | ₩51,625 | ₩52,215 | ₩51,370 | ₩51,625 | 0.00% | 393.9만 |
|---|
| 2026.01.29 | ₩52,014 | ₩52,081 | ₩51,236 | ₩51,625 | -0.75% | 351.9만 |
|---|
| 2026.01.28 | ₩51,947 | ₩52,523 | ₩51,571 | ₩51,638 | -0.59% | 246.8만 |
|---|
| 2026.01.27 | ₩51,745 | ₩52,295 | ₩51,196 | ₩51,987 | +0.47% | 191.8만 |
|---|
| 2026.01.26 | ₩52,295 | ₩52,523 | ₩51,584 | ₩52,027 | -0.51% | 269.3만 |
|---|
| 2026.01.23 | ₩52,698 | ₩52,966 | ₩52,081 | ₩52,416 | -0.53% | 176만 |
|---|
| 2026.01.22 | ₩53,087 | ₩53,583 | ₩52,590 | ₩52,751 | -0.63% | 216.7만 |
|---|
| 2026.01.21 | ₩52,255 | ₩53,100 | ₩52,081 | ₩52,912 | +1.26% | 371.3만 |
|---|
| 2026.01.20 | ₩52,671 | ₩52,993 | ₩51,772 | ₩51,826 | -1.60% | 232.7만 |
|---|
| 2026.01.16 | ₩52,094 | ₩53,274 | ₩51,745 | ₩53,140 | +2.01% | 217.7만 |
|---|
| 2026.01.15 | ₩51,920 | ₩52,523 | ₩51,786 | ₩52,322 | +0.77% | 322.1만 |
|---|
| 2026.01.14 | ₩51,477 | ₩51,973 | ₩51,343 | ₩51,732 | +0.50% | 324.3만 |
|---|
| 2026.01.13 | ₩51,786 | ₩52,000 | ₩50,807 | ₩51,450 | -0.65% | 274.4만 |
|---|
| 2026.01.12 | ₩51,893 | ₩52,242 | ₩51,303 | ₩52,000 | +0.21% | 229.2만 |
|---|
| 2026.01.09 | ₩52,000 | ₩52,362 | ₩51,464 | ₩52,215 | +0.41% | 178.4만 |
|---|
| 2026.01.08 | ₩51,182 | ₩52,698 | ₩50,793 | ₩52,054 | +1.70% | 191만 |
|---|
| 2026.01.07 | ₩51,665 | ₩52,000 | ₩50,739 | ₩51,477 | -0.36% | 228.2만 |
|---|
| 2026.01.06 | ₩51,035 | ₩52,081 | ₩50,914 | ₩51,759 | +1.42% | 207.6만 |
|---|
| 2026.01.05 | ₩48,768 | ₩51,450 | ₩48,768 | ₩50,914 | +4.40% | 271.2만 |
|---|
| 2026.01.02 | ₩49,438 | ₩49,506 | ₩48,339 | ₩49,063 | -0.76% | 241.1만 |
|---|
| 2025.12.31 | ₩49,908 | ₩50,096 | ₩49,425 | ₩49,438 | -0.94% | 126만 |
|---|
| 2025.12.30 | ₩49,921 | ₩50,136 | ₩49,666 | ₩49,988 | +0.13% | 129.8만 |
|---|
| 2025.12.29 | ₩50,216 | ₩50,404 | ₩49,935 | ₩50,109 | -0.21% | 121.5만 |
|---|
| 2025.12.26 | ₩50,619 | ₩50,686 | ₩49,935 | ₩50,190 | -0.85% | 112만 |
|---|
| 2025.12.24 | ₩50,874 | ₩51,061 | ₩50,458 | ₩50,619 | -0.50% | 67.5만 |
|---|
| 2025.12.23 | ₩51,397 | ₩51,598 | ₩50,739 | ₩50,994 | -0.78% | 155만 |
|---|
| 2025.12.22 | ₩50,686 | ₩51,880 | ₩50,686 | ₩51,464 | +1.53% | 221.1만 |
|---|
| 2025.12.19 | ₩50,994 | ₩51,289 | ₩50,552 | ₩50,927 | -0.13% | 265.4만 |
|---|
| 2025.12.18 | ₩50,968 | ₩51,155 | ₩50,565 | ₩50,954 | -0.03% | 268.1만 |
|---|
| 2025.12.17 | ₩50,525 | ₩51,383 | ₩50,136 | ₩50,632 | +0.21% | 184.6만 |
|---|
| 2025.12.16 | ₩50,498 | ₩50,739 | ₩50,123 | ₩50,498 | 0.00% | 196.6만 |
|---|
| 2025.12.15 | ₩50,310 | ₩50,914 | ₩50,136 | ₩50,458 | +0.29% | 190.7만 |
|---|
| 2025.12.12 | ₩50,565 | ₩50,860 | ₩50,029 | ₩50,190 | -0.74% | 149.8만 |
|---|
| 2025.12.11 | ₩50,109 | ₩50,887 | ₩49,962 | ₩50,444 | +0.67% | 186.5만 |
|---|
| 2025.12.10 | ₩49,827 | ₩50,136 | ₩49,130 | ₩50,029 | +0.40% | 233.8만 |
|---|
| 2025.12.09 | ₩49,720 | ₩50,431 | ₩49,720 | ₩49,868 | +0.30% | 178.4만 |
|---|
| 2025.12.08 | ₩50,807 | ₩50,941 | ₩49,438 | ₩49,519 | -2.53% | 168.7만 |
|---|
| 2025.12.05 | ₩50,270 | ₩50,994 | ₩50,149 | ₩50,900 | +1.25% | 178.4만 |
|---|
| 2025.12.04 | ₩50,485 | ₩50,739 | ₩49,935 | ₩50,404 | -0.16% | 163.9만 |
|---|
| 2025.12.03 | ₩49,760 | ₩50,498 | ₩49,760 | ₩50,431 | +1.35% | 226.3만 |
|---|
| 2025.12.02 | ₩49,787 | ₩49,814 | ₩49,278 | ₩49,693 | -0.19% | 216.9만 |
|---|
| 2025.12.01 | ₩49,358 | ₩50,310 | ₩48,741 | ₩49,734 | +0.76% | 315.1만 |
|---|
| 2025.11.28 | ₩50,029 | ₩50,042 | ₩49,398 | ₩49,854 | -0.35% | 158.1만 |
|---|
| 2025.11.26 | ₩50,941 | ₩51,263 | ₩50,029 | ₩50,029 | -1.79% | 453.1만 |
|---|
| 2025.11.25 | ₩50,726 | ₩51,491 | ₩50,458 | ₩50,914 | +0.37% | 344.6만 |
|---|
| 2025.11.24 | ₩50,659 | ₩51,021 | ₩49,734 | ₩50,538 | -0.24% | 322만 |
|---|
| 2025.11.21 | ₩49,546 | ₩51,035 | ₩49,479 | ₩50,739 | +2.41% | 301.8만 |
|---|
| 2025.11.20 | ₩49,626 | ₩50,471 | ₩49,103 | ₩49,599 | -0.05% | 381.1만 |
|---|
| 2025.11.19 | ₩49,264 | ₩50,055 | ₩49,009 | ₩49,264 | 0.00% | 401.3만 |
|---|
| 2025.11.18 | ₩48,325 | ₩49,465 | ₩47,829 | ₩49,197 | +1.80% | 528.5만 |
|---|
| 2025.11.17 | ₩48,057 | ₩50,270 | ₩47,038 | ₩48,339 | +0.59% | 930.7만 |
|---|
| 2025.11.14 | ₩51,584 | ₩51,880 | ₩50,981 | ₩51,008 | -1.12% | 284.8만 |
|---|
| 2025.11.13 | ₩51,558 | ₩52,255 | ₩51,397 | ₩51,678 | +0.23% | 311.9만 |
|---|
| 2025.11.12 | ₩51,115 | ₩51,866 | ₩50,820 | ₩51,625 | +1.00% | 324.7만 |
|---|
| 2025.11.11 | ₩50,485 | ₩51,370 | ₩50,203 | ₩51,035 | +1.09% | 218.5만 |
|---|
| 2025.11.10 | ₩50,780 | ₩50,887 | ₩50,069 | ₩50,431 | -0.69% | 201만 |
|---|
| 2025.11.07 | ₩50,149 | ₩50,753 | ₩50,149 | ₩50,699 | +1.10% | 203.2만 |
|---|
| 2025.11.06 | ₩50,632 | ₩51,035 | ₩50,082 | ₩50,136 | -0.98% | 175.7만 |
|---|
| 2025.11.05 | ₩50,471 | ₩50,793 | ₩50,069 | ₩50,538 | +0.13% | 216.9만 |
|---|
| 2025.11.04 | ₩50,270 | ₩50,739 | ₩50,015 | ₩50,552 | +0.56% | 138.5만 |
|---|
| 2025.11.03 | ₩50,686 | ₩51,008 | ₩50,190 | ₩50,418 | -0.53% | 265.7만 |
|---|
| 2025.10.31 | ₩51,826 | ₩51,920 | ₩50,592 | ₩50,807 | -1.97% | 305.6만 |
|---|
| 2025.10.30 | ₩51,893 | ₩52,711 | ₩51,772 | ₩52,014 | +0.23% | 222.9만 |
|---|
| 2025.10.29 | ₩52,255 | ₩52,993 | ₩52,094 | ₩52,443 | +0.36% | 228만 |
|---|
| 2025.10.28 | ₩53,570 | ₩53,663 | ₩52,269 | ₩52,644 | -1.73% | 325.7만 |
|---|
| 2025.10.27 | ₩53,744 | ₩53,999 | ₩53,449 | ₩53,798 | +0.10% | 122.1만 |
|---|
| 2025.10.24 | ₩53,838 | ₩53,865 | ₩53,274 | ₩53,637 | -0.37% | 133.8만 |
|---|
| 2025.10.23 | ₩53,087 | ₩53,784 | ₩52,979 | ₩53,502 | +0.78% | 168.9만 |
|---|
| 2025.10.22 | ₩53,650 | ₩53,905 | ₩53,060 | ₩53,127 | -0.97% | 188.2만 |
|---|
| 2025.10.21 | ₩51,973 | ₩53,905 | ₩51,799 | ₩53,596 | +3.12% | 185.8만 |
|---|
| 2025.10.20 | ₩52,121 | ₩52,403 | ₩51,786 | ₩51,987 | -0.26% | 358.2만 |
|---|
| 2025.10.17 | ₩51,571 | ₩52,429 | ₩51,169 | ₩51,947 | +0.73% | 362.2만 |
|---|
| 2025.10.16 | ₩53,288 | ₩53,395 | ₩51,464 | ₩51,625 | -3.12% | 269.7만 |
|---|
| 2025.10.15 | ₩53,489 | ₩54,052 | ₩53,127 | ₩53,368 | -0.23% | 153.9만 |
|---|
| 2025.10.14 | ₩53,087 | ₩53,516 | ₩52,778 | ₩53,489 | +0.76% | 167.7만 |
|---|
| 2025.10.13 | ₩53,006 | ₩54,106 | ₩52,765 | ₩53,368 | +0.68% | 294.2만 |
|---|
| 2025.10.10 | ₩53,087 | ₩54,119 | ₩52,389 | ₩52,751 | -0.63% | 318.4만 |
|---|