시장 데이터를 불러오는 중
전체 종목
BARK, Inc. Class A Common Stock 과거 주가
BARK, Inc. Class A Common Stock · BARK · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BARK, Inc. Class A Common Stock · BARK · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,023 | ₩11,023 | ₩10,690 | ₩10,703 | -2.91% | 3.9만 |
| 2026.10.08 | ₩11,010 | ₩11,137 | ₩10,796 | ₩10,956 | -0.48% | 4.6만 |
| 2026.10.07 | ₩10,676 | ₩11,090 | ₩10,649 | ₩10,970 | +2.75% | 2.5만 |
| 2026.10.06 | ₩10,943 | ₩10,956 | ₩10,810 | ₩10,903 | -0.37% | 1.7만 |
| 2026.10.05 | ₩10,810 | ₩10,943 | ₩10,743 | ₩10,810 | 0.00% | 2.2만 |
| 2026.10.02 | ₩11,290 | ₩11,517 | ₩10,756 | ₩10,836 | -4.02% | 4.3만 |
| 2026.10.01 | ₩11,210 | ₩11,464 | ₩11,077 | ₩11,370 | +1.43% | 3.4만 |
| 2026.09.30 | ₩11,183 | ₩11,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,290 |
| +0.95% |
| 4만 |
| 2026.09.29 | ₩10,796 | ₩11,183 | ₩10,796 | ₩11,036 | +2.22% | 3.5만 |
|---|
| 2026.09.28 | ₩10,890 | ₩11,143 | ₩10,796 | ₩10,930 | +0.37% | 3.4만 |
|---|
| 2026.09.25 | ₩11,223 | ₩11,801 | ₩10,876 | ₩10,890 | -2.97% | 11.4만 |
|---|
| 2026.09.24 | ₩10,903 | ₩11,110 | ₩10,690 | ₩10,810 | -0.86% | 3.1만 |
|---|
| 2026.09.23 | ₩11,584 | ₩11,584 | ₩10,876 | ₩10,983 | -5.18% | 7.9만 |
|---|
| 2026.09.22 | ₩11,891 | ₩11,955 | ₩11,450 | ₩11,477 | -3.48% | 4.4만 |
|---|
| 2026.09.21 | ₩11,851 | ₩11,925 | ₩11,630 | ₩11,677 | -1.46% | 4.5만 |
|---|
| 2026.09.18 | ₩12,011 | ₩12,109 | ₩11,744 | ₩11,784 | -1.89% | 9.5만 |
|---|
| 2026.09.17 | ₩11,478 | ₩12,051 | ₩11,410 | ₩11,931 | +3.94% | 4.6만 |
|---|
| 2026.09.16 | ₩11,984 | ₩11,984 | ₩11,410 | ₩11,410 | -4.79% | 4.9만 |
|---|
| 2026.09.15 | ₩12,371 | ₩12,371 | ₩11,744 | ₩11,811 | -4.53% | 4.3만 |
|---|
| 2026.09.14 | ₩12,665 | ₩12,731 | ₩12,104 | ₩12,198 | -3.69% | 4.5만 |
|---|
| 2026.09.11 | ₩12,851 | ₩13,385 | ₩12,798 | ₩12,798 | -0.42% | 4.3만 |
|---|
| 2026.09.10 | ₩11,864 | ₩13,172 | ₩11,597 | ₩12,811 | +7.99% | 9.2만 |
|---|
| 2026.09.09 | ₩13,038 | ₩13,038 | ₩11,911 | ₩11,917 | -8.60% | 7.5만 |
|---|
| 2026.09.08 | ₩14,052 | ₩14,319 | ₩12,851 | ₩12,945 | -7.88% | 7.9만 |
|---|
| 2026.09.04 | ₩13,892 | ₩14,466 | ₩13,866 | ₩14,333 | +3.17% | 4.5만 |
|---|
| 2026.09.03 | ₩14,226 | ₩14,333 | ₩13,665 | ₩13,772 | -3.19% | 5.1만 |
|---|
| 2026.09.02 | ₩14,159 | ₩14,773 | ₩14,159 | ₩14,239 | +0.57% | 7.5만 |
|---|
| 2026.09.01 | ₩14,012 | ₩14,546 | ₩13,892 | ₩14,413 | +2.86% | 3.8만 |
|---|
| 2026.08.31 | ₩14,573 | ₩14,680 | ₩14,139 | ₩14,186 | -2.66% | 4.6만 |
|---|
| 2026.08.28 | ₩14,359 | ₩14,773 | ₩14,279 | ₩14,573 | +1.49% | 3.5만 |
|---|
| 2026.08.27 | ₩13,972 | ₩14,947 | ₩13,966 | ₩14,480 | +3.63% | 4.4만 |
|---|
| 2026.08.26 | ₩13,639 | ₩14,266 | ₩13,639 | ₩14,066 | +3.13% | 8.4만 |
|---|
| 2026.08.25 | ₩13,746 | ₩13,866 | ₩13,412 | ₩13,799 | +0.39% | 2.7만 |
|---|
| 2026.08.24 | ₩13,372 | ₩13,759 | ₩13,372 | ₩13,599 | +1.70% | 2.7만 |
|---|
| 2026.08.21 | ₩13,172 | ₩13,665 | ₩13,172 | ₩13,519 | +2.63% | 2.7만 |
|---|
| 2026.08.20 | ₩13,505 | ₩13,819 | ₩13,212 | ₩13,265 | -1.78% | 3.9만 |
|---|
| 2026.08.19 | ₩13,519 | ₩14,306 | ₩13,519 | ₩13,892 | +2.76% | 3.6만 |
|---|
| 2026.08.18 | ₩13,559 | ₩13,970 | ₩13,385 | ₩13,479 | -0.59% | 2.7만 |
|---|
| 2026.08.17 | ₩13,425 | ₩13,839 | ₩13,212 | ₩13,746 | +2.39% | 5.6만 |
|---|
| 2026.08.14 | ₩13,839 | ₩14,600 | ₩13,505 | ₩13,505 | -2.41% | 3.4만 |
|---|
| 2026.08.13 | ₩14,306 | ₩14,473 | ₩13,879 | ₩13,932 | -2.61% | 3.7만 |
|---|
| 2026.08.12 | ₩14,079 | ₩14,867 | ₩14,079 | ₩14,226 | +1.04% | 5만 |
|---|
| 2026.08.11 | ₩14,827 | ₩14,827 | ₩14,234 | ₩14,306 | -3.51% | 5.9만 |
|---|
| 2026.08.10 | ₩14,827 | ₩14,907 | ₩14,253 | ₩14,293 | -3.60% | 11.2만 |
|---|
| 2026.08.07 | ₩13,158 | ₩15,107 | ₩13,158 | ₩14,973 | +13.79% | 21.8만 |
|---|
| 2026.08.06 | ₩12,211 | ₩12,651 | ₩12,211 | ₩12,224 | +0.11% | 3.1만 |
|---|
| 2026.08.05 | ₩13,038 | ₩13,278 | ₩12,358 | ₩12,398 | -4.91% | 2.7만 |
|---|
| 2026.08.04 | ₩13,065 | ₩13,439 | ₩12,731 | ₩13,238 | +1.33% | 4.8만 |
|---|
| 2026.08.03 | ₩12,104 | ₩13,339 | ₩12,104 | ₩13,118 | +8.38% | 6.8만 |
|---|
| 2026.07.31 | ₩11,730 | ₩12,398 | ₩11,517 | ₩12,091 | +3.07% | 6만 |
|---|
| 2026.07.30 | ₩11,704 | ₩11,971 | ₩11,437 | ₩11,784 | +0.68% | 10.5만 |
|---|
| 2026.07.29 | ₩11,770 | ₩11,992 | ₩11,690 | ₩11,824 | +0.45% | 2.8만 |
|---|
| 2026.07.28 | ₩11,570 | ₩12,024 | ₩11,570 | ₩11,904 | +2.88% | 2.8만 |
|---|
| 2026.07.27 | ₩11,544 | ₩11,864 | ₩11,490 | ₩11,597 | +0.46% | 1.9만 |
|---|
| 2026.07.24 | ₩11,650 | ₩11,797 | ₩11,343 | ₩11,357 | -2.52% | 4.6만 |
|---|
| 2026.07.23 | ₩11,744 | ₩11,760 | ₩11,250 | ₩11,730 | -0.11% | 5.7만 |
|---|
| 2026.07.22 | ₩12,037 | ₩12,191 | ₩11,717 | ₩11,891 | -1.22% | 3.3만 |
|---|
| 2026.07.21 | ₩12,358 | ₩12,358 | ₩12,037 | ₩12,131 | -1.84% | 3.1만 |
|---|
| 2026.07.20 | ₩12,344 | ₩12,731 | ₩12,144 | ₩12,451 | +0.86% | 4.3만 |
|---|
| 2026.07.17 | ₩12,638 | ₩12,671 | ₩12,198 | ₩12,398 | -1.90% | 2.4만 |
|---|
| 2026.07.16 | ₩12,758 | ₩13,198 | ₩12,411 | ₩12,665 | -0.73% | 2.5만 |
|---|
| 2026.07.15 | ₩12,398 | ₩12,931 | ₩12,391 | ₩12,891 | +3.98% | 4.6만 |
|---|
| 2026.07.14 | ₩12,504 | ₩12,504 | ₩12,198 | ₩12,358 | -1.17% | 3만 |
|---|
| 2026.07.13 | ₩13,065 | ₩13,166 | ₩12,064 | ₩12,625 | -3.37% | 5.1만 |
|---|
| 2026.07.10 | ₩12,851 | ₩12,958 | ₩12,318 | ₩12,811 | -0.31% | 4.2만 |
|---|
| 2026.07.09 | ₩12,905 | ₩12,905 | ₩12,331 | ₩12,651 | -1.96% | 7.2만 |
|---|
| 2026.07.08 | ₩13,292 | ₩13,559 | ₩12,731 | ₩12,838 | -3.41% | 2.6만 |
|---|
| 2026.07.07 | ₩13,719 | ₩13,719 | ₩13,025 | ₩13,399 | -2.33% | 3.1만 |
|---|
| 2026.07.06 | ₩14,586 | ₩14,586 | ₩13,706 | ₩13,852 | -5.03% | 3.3만 |
|---|
| 2026.07.02 | ₩14,493 | ₩14,680 | ₩14,186 | ₩14,586 | +0.64% | 3.9만 |
|---|
| 2026.07.01 | ₩13,305 | ₩14,480 | ₩13,228 | ₩14,373 | +8.02% | 19.7만 |
|---|
| 2026.06.30 | ₩12,718 | ₩13,612 | ₩12,371 | ₩13,319 | +4.72% | 13.8만 |
|---|
| 2026.06.29 | ₩11,490 | ₩13,265 | ₩11,423 | ₩12,785 | +11.27% | 19.9만 |
|---|
| 2026.06.26 | ₩12,024 | ₩12,238 | ₩11,357 | ₩11,357 | -5.55% | 67.6만 |
|---|
| 2026.06.25 | ₩12,691 | ₩12,758 | ₩11,851 | ₩12,171 | -4.10% | 7.3만 |
|---|
| 2026.06.24 | ₩12,464 | ₩13,145 | ₩12,131 | ₩12,758 | +2.36% | 7만 |
|---|
| 2026.06.23 | ₩12,117 | ₩12,785 | ₩12,104 | ₩12,451 | +2.75% | 4.2만 |
|---|
| 2026.06.22 | ₩13,292 | ₩13,292 | ₩12,024 | ₩12,131 | -8.73% | 4.6만 |
|---|
| 2026.06.18 | ₩12,571 | ₩13,519 | ₩12,571 | ₩13,385 | +6.48% | 9.8만 |
|---|
| 2026.06.17 | ₩11,851 | ₩12,811 | ₩11,764 | ₩12,558 | +5.97% | 7.8만 |
|---|
| 2026.06.16 | ₩11,597 | ₩12,358 | ₩11,383 | ₩11,824 | +1.96% | 19.8만 |
|---|
| 2026.06.15 | ₩13,265 | ₩13,265 | ₩11,317 | ₩11,410 | -13.98% | 15.7만 |
|---|
| 2026.06.12 | ₩13,025 | ₩13,886 | ₩12,851 | ₩13,025 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩12,344 | ₩14,293 | ₩12,238 | ₩13,145 | +6.49% | 14.7만 |
|---|
| 2026.06.10 | ₩12,024 | ₩13,519 | ₩11,744 | ₩13,519 | +12.43% | 15.3만 |
|---|
| 2026.06.09 | ₩12,838 | ₩13,892 | ₩12,778 | ₩13,172 | +2.60% | 27.8만 |
|---|
| 2026.06.08 | ₩12,091 | ₩13,545 | ₩12,091 | ₩12,758 | +5.52% | 27.6만 |
|---|
| 2026.06.05 | ₩12,638 | ₩12,785 | ₩12,144 | ₩12,157 | -3.80% | 2.3만 |
|---|
| 2026.06.04 | ₩12,131 | ₩13,145 | ₩12,117 | ₩12,825 | +5.72% | 4.7만 |
|---|
| 2026.06.03 | ₩13,212 | ₩13,212 | ₩11,997 | ₩12,224 | -7.47% | 5.2만 |
|---|
| 2026.06.02 | ₩12,945 | ₩13,399 | ₩12,918 | ₩13,332 | +2.99% | 3.4만 |
|---|
| 2026.06.01 | ₩13,332 | ₩13,750 | ₩12,891 | ₩13,118 | -1.60% | 3.2만 |
|---|
| 2026.05.29 | ₩12,878 | ₩13,799 | ₩12,785 | ₩13,465 | +4.56% | 4.9만 |
|---|
| 2026.05.28 | ₩12,318 | ₩13,172 | ₩12,063 | ₩13,092 | +6.28% | 4.3만 |
|---|
| 2026.05.27 | ₩12,011 | ₩12,918 | ₩11,857 | ₩12,344 | +2.78% | 6.8만 |
|---|
| 2026.05.26 | ₩11,610 | ₩12,224 | ₩11,584 | ₩11,957 | +2.99% | 7.7만 |
|---|
| 2026.05.22 | ₩12,091 | ₩12,418 | ₩11,490 | ₩11,570 | -4.30% | 4.2만 |
|---|
| 2026.05.21 | ₩11,944 | ₩12,204 | ₩11,343 | ₩12,051 | +0.89% | 7.3만 |
|---|
| 2026.05.20 | ₩12,304 | ₩12,544 | ₩11,984 | ₩12,144 | -1.30% | 3.3만 |
|---|
| 2026.05.19 | ₩11,504 | ₩12,531 | ₩11,504 | ₩12,438 | +8.12% | 4.4만 |
|---|
| 2026.05.18 | ₩11,851 | ₩11,891 | ₩11,323 | ₩11,570 | -2.36% | 4.6만 |
|---|
| 2026.05.15 | ₩12,331 | ₩12,411 | ₩11,757 | ₩11,784 | -4.44% | 4.8만 |
|---|
| 2026.05.14 | ₩12,171 | ₩13,105 | ₩11,877 | ₩12,411 | +1.97% | 6.3만 |
|---|
| 2026.05.13 | ₩11,664 | ₩12,331 | ₩11,490 | ₩12,091 | +3.66% | 5.1만 |
|---|
| 2026.05.12 | ₩11,197 | ₩12,117 | ₩11,197 | ₩11,757 | +5.01% | 4.6만 |
|---|
| 2026.05.11 | ₩12,171 | ₩12,171 | ₩11,143 | ₩11,303 | -7.13% | 4.2만 |
|---|
| 2026.05.08 | ₩12,491 | ₩12,491 | ₩12,037 | ₩12,077 | -3.31% | 2.5만 |
|---|
| 2026.05.07 | ₩12,117 | ₩12,765 | ₩12,064 | ₩12,478 | +2.97% | 4.7만 |
|---|
| 2026.05.06 | ₩12,011 | ₩12,244 | ₩11,744 | ₩11,957 | -0.44% | 3.3만 |
|---|
| 2026.05.05 | ₩12,318 | ₩12,438 | ₩11,904 | ₩11,971 | -2.82% | 3.3만 |
|---|
| 2026.05.04 | ₩12,745 | ₩12,878 | ₩12,360 | ₩12,478 | -2.09% | 2.8만 |
|---|
| 2026.05.01 | ₩12,745 | ₩13,158 | ₩12,224 | ₩12,905 | +1.26% | 4.1만 |
|---|
| 2026.04.30 | ₩12,198 | ₩12,758 | ₩11,971 | ₩12,598 | +3.28% | 5.8만 |
|---|
| 2026.04.29 | ₩12,144 | ₩12,391 | ₩11,891 | ₩12,157 | +0.11% | 3.6만 |
|---|
| 2026.04.28 | ₩12,504 | ₩12,731 | ₩12,278 | ₩12,371 | -1.07% | 3.1만 |
|---|
| 2026.04.27 | ₩12,625 | ₩12,998 | ₩12,611 | ₩12,798 | +1.37% | 1.8만 |
|---|
| 2026.04.24 | ₩12,558 | ₩12,798 | ₩12,184 | ₩12,771 | +1.70% | 4.1만 |
|---|
| 2026.04.23 | ₩13,052 | ₩13,052 | ₩12,391 | ₩12,611 | -3.37% | 7.7만 |
|---|
| 2026.04.22 | ₩13,265 | ₩13,265 | ₩12,725 | ₩13,065 | -1.51% | 2만 |
|---|
| 2026.04.21 | ₩13,559 | ₩13,912 | ₩12,985 | ₩13,078 | -3.54% | 4.5만 |
|---|
| 2026.04.20 | ₩13,505 | ₩14,079 | ₩13,385 | ₩13,612 | +0.79% | 9.2만 |
|---|
| 2026.04.17 | ₩13,719 | ₩14,266 | ₩13,092 | ₩13,572 | -1.07% | 15.7만 |
|---|
| 2026.04.16 | ₩13,465 | ₩13,772 | ₩12,851 | ₩13,719 | +1.88% | 6.9만 |
|---|
| 2026.04.15 | ₩12,424 | ₩13,896 | ₩12,424 | ₩13,545 | +9.02% | 11.1만 |
|---|
| 2026.04.14 | ₩11,837 | ₩12,438 | ₩11,764 | ₩12,438 | +5.07% | 8.6만 |
|---|
| 2026.04.13 | ₩11,010 | ₩11,824 | ₩10,876 | ₩11,811 | +7.27% | 8.7만 |
|---|
| 2026.04.10 | ₩11,570 | ₩11,584 | ₩10,983 | ₩11,077 | -4.27% | 10.7만 |
|---|
| 2026.04.09 | ₩11,557 | ₩11,984 | ₩11,370 | ₩11,610 | +0.46% | 10.7만 |
|---|
| 2026.04.08 | ₩12,238 | ₩12,238 | ₩11,263 | ₩11,584 | -5.34% | 11.1만 |
|---|
| 2026.04.07 | ₩12,931 | ₩12,945 | ₩11,450 | ₩11,811 | -8.67% | 21.9만 |
|---|
| 2026.04.06 | ₩13,052 | ₩13,305 | ₩12,996 | ₩13,145 | +0.72% | 5.7만 |
|---|
| 2026.04.02 | ₩12,278 | ₩13,332 | ₩12,144 | ₩13,238 | +7.83% | 11.3만 |
|---|
| 2026.04.01 | ₩13,706 | ₩14,680 | ₩13,399 | ₩13,986 | +2.04% | 10.6만 |
|---|
| 2026.03.31 | ₩13,692 | ₩14,493 | ₩13,265 | ₩13,532 | -1.17% | 8.8만 |
|---|
| 2026.03.30 | ₩14,413 | ₩14,840 | ₩13,559 | ₩13,665 | -5.19% | 7.4만 |
|---|
| 2026.03.27 | ₩14,466 | ₩14,947 | ₩14,279 | ₩14,520 | +0.37% | 7.5만 |
|---|
| 2026.03.26 | ₩15,480 | ₩16,014 | ₩14,733 | ₩14,733 | -4.83% | 4.1만 |
|---|
| 2026.03.25 | ₩17,028 | ₩17,028 | ₩15,507 | ₩15,507 | -8.93% | 5만 |
|---|
| 2026.03.24 | ₩17,616 | ₩17,749 | ₩16,415 | ₩16,708 | -5.15% | 11.3만 |
|---|
| 2026.03.23 | ₩17,616 | ₩17,616 | ₩16,041 | ₩16,815 | -4.55% | 10.6만 |
|---|
| 2026.03.20 | ₩20,018 | ₩20,018 | ₩16,441 | ₩17,509 | -12.53% | 38.5만 |
|---|
| 2026.03.19 | ₩21,352 | ₩21,966 | ₩21,326 | ₩21,966 | +2.87% | 1.4만 |
|---|
| 2026.03.18 | ₩21,352 | ₩22,260 | ₩21,032 | ₩22,260 | +4.25% | 3.4만 |
|---|
| 2026.03.17 | ₩21,993 | ₩22,420 | ₩21,619 | ₩21,753 | -1.09% | 2.1만 |
|---|
| 2026.03.16 | ₩21,406 | ₩22,313 | ₩21,406 | ₩22,046 | +2.99% | 1.7만 |
|---|
| 2026.03.13 | ₩21,352 | ₩22,393 | ₩21,032 | ₩21,566 | +1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩20,979 | ₩22,100 | ₩20,979 | ₩21,619 | +3.05% | 5.2만 |
|---|
| 2026.03.11 | ₩21,352 | ₩22,020 | ₩21,059 | ₩21,619 | +1.25% | 3.7만 |
|---|
| 2026.03.10 | ₩20,205 | ₩21,486 | ₩20,205 | ₩20,952 | +3.70% | 1.9만 |
|---|
| 2026.03.09 | ₩20,018 | ₩20,552 | ₩20,018 | ₩20,498 | +2.40% | 1.8만 |
|---|
| 2026.03.06 | ₩20,552 | ₩20,792 | ₩20,018 | ₩20,658 | +0.52% | 2.3만 |
|---|
| 2026.03.05 | ₩21,085 | ₩22,073 | ₩20,685 | ₩20,685 | -1.90% | 3.3만 |
|---|
| 2026.03.04 | ₩21,512 | ₩22,660 | ₩21,352 | ₩21,726 | +0.99% | 2만 |
|---|
| 2026.03.03 | ₩21,352 | ₩21,779 | ₩20,605 | ₩21,085 | -1.25% | 3.2만 |
|---|
| 2026.03.02 | ₩20,712 | ₩21,833 | ₩20,712 | ₩21,699 | +4.77% | 5만 |
|---|
| 2026.02.27 | ₩20,925 | ₩21,326 | ₩20,391 | ₩20,845 | -0.38% | 4.5만 |
|---|
| 2026.02.26 | ₩20,819 | ₩21,272 | ₩20,819 | ₩20,845 | +0.13% | 2.5만 |
|---|
| 2026.02.25 | ₩21,246 | ₩21,619 | ₩20,285 | ₩20,285 | -4.52% | 4만 |
|---|
| 2026.02.24 | ₩21,246 | ₩21,352 | ₩20,285 | ₩20,285 | -4.52% | 3.9만 |
|---|
| 2026.02.23 | ₩21,352 | ₩22,073 | ₩20,151 | ₩20,552 | -3.75% | 4.5만 |
|---|
| 2026.02.20 | ₩20,178 | ₩21,699 | ₩20,018 | ₩21,406 | +6.08% | 4.6만 |
|---|
| 2026.02.19 | ₩20,418 | ₩20,418 | ₩19,591 | ₩20,098 | -1.57% | 4.4만 |
|---|
| 2026.02.18 | ₩20,552 | ₩20,952 | ₩20,018 | ₩20,365 | -0.91% | 4.6만 |
|---|
| 2026.02.17 | ₩21,085 | ₩21,219 | ₩20,285 | ₩20,819 | -1.27% | 3.8만 |
|---|
| 2026.02.13 | ₩20,658 | ₩21,326 | ₩20,285 | ₩20,925 | +1.29% | 3.3만 |
|---|
| 2026.02.12 | ₩20,685 | ₩21,299 | ₩20,418 | ₩20,632 | -0.26% | 7만 |
|---|
| 2026.02.11 | ₩21,619 | ₩23,167 | ₩20,765 | ₩20,819 | -3.70% | 8.8만 |
|---|
| 2026.02.10 | ₩22,126 | ₩22,420 | ₩21,085 | ₩21,085 | -4.70% | 3.8만 |
|---|
| 2026.02.09 | ₩22,420 | ₩22,420 | ₩21,432 | ₩21,619 | -3.57% | 2.9만 |
|---|
| 2026.02.06 | ₩21,619 | ₩22,954 | ₩21,432 | ₩22,260 | +2.96% | 3.9만 |
|---|
| 2026.02.05 | ₩22,367 | ₩22,527 | ₩21,459 | ₩21,779 | -2.63% | 4.5만 |
|---|
| 2026.02.04 | ₩22,180 | ₩22,900 | ₩22,153 | ₩22,367 | +0.84% | 2.9만 |
|---|
| 2026.02.03 | ₩22,580 | ₩23,488 | ₩21,619 | ₩22,153 | -1.89% | 8.2만 |
|---|
| 2026.02.02 | ₩23,754 | ₩24,448 | ₩22,714 | ₩22,927 | -3.48% | 4.9만 |
|---|
| 2026.01.30 | ₩23,087 | ₩23,754 | ₩21,886 | ₩23,754 | +2.89% | 5.7만 |
|---|
| 2026.01.29 | ₩23,141 | ₩23,488 | ₩22,020 | ₩23,034 | -0.46% | 3.4만 |
|---|
| 2026.01.28 | ₩23,488 | ₩24,101 | ₩22,794 | ₩22,847 | -2.73% | 5만 |
|---|
| 2026.01.27 | ₩24,021 | ₩24,288 | ₩23,247 | ₩24,075 | +0.22% | 5.3만 |
|---|
| 2026.01.26 | ₩25,222 | ₩25,356 | ₩24,021 | ₩24,288 | -3.70% | 6.8만 |
|---|
| 2026.01.23 | ₩24,822 | ₩25,116 | ₩24,101 | ₩24,555 | -1.08% | 5.2만 |
|---|
| 2026.01.22 | ₩25,302 | ₩26,423 | ₩24,288 | ₩24,849 | -1.79% | 5.8만 |
|---|
| 2026.01.21 | ₩24,368 | ₩25,329 | ₩23,568 | ₩25,062 | +2.85% | 7만 |
|---|
| 2026.01.20 | ₩24,342 | ₩24,822 | ₩23,968 | ₩24,448 | +0.44% | 6만 |
|---|
| 2026.01.16 | ₩24,235 | ₩25,623 | ₩24,235 | ₩24,368 | +0.55% | 5.1만 |
|---|
| 2026.01.15 | ₩25,489 | ₩25,569 | ₩23,915 | ₩25,062 | -1.68% | 12.9만 |
|---|
| 2026.01.14 | ₩21,085 | ₩26,423 | ₩21,085 | ₩25,009 | +18.61% | 67.9만 |
|---|
| 2026.01.13 | ₩20,552 | ₩21,859 | ₩20,552 | ₩21,085 | +2.60% | 13.9만 |
|---|
| 2026.01.12 | ₩20,792 | ₩21,993 | ₩20,311 | ₩20,738 | -0.26% | 70.8만 |
|---|
| 2026.01.09 | ₩15,240 | ₩16,868 | ₩15,027 | ₩16,521 | +8.41% | 45.4만 |
|---|
| 2026.01.08 | ₩14,680 | ₩15,347 | ₩14,413 | ₩15,080 | +2.73% | 7.6만 |
|---|
| 2026.01.07 | ₩14,706 | ₩15,214 | ₩14,146 | ₩14,413 | -2.00% | 4.9만 |
|---|
| 2026.01.06 | ₩15,000 | ₩15,480 | ₩14,546 | ₩14,813 | -1.25% | 4.5만 |
|---|
| 2026.01.05 | ₩15,214 | ₩15,827 | ₩14,947 | ₩15,480 | +1.75% | 3.8만 |
|---|
| 2026.01.02 | ₩15,534 | ₩16,575 | ₩15,294 | ₩15,400 | -0.86% | 3만 |
|---|
| 2025.12.31 | ₩14,706 | ₩16,228 | ₩14,680 | ₩16,094 | +9.44% | 5.3만 |
|---|
| 2025.12.30 | ₩15,721 | ₩16,014 | ₩15,240 | ₩15,561 | -1.02% | 5.7만 |
|---|
| 2025.12.29 | ₩15,934 | ₩16,361 | ₩15,694 | ₩15,774 | -1.01% | 5.2만 |
|---|
| 2025.12.26 | ₩16,788 | ₩17,642 | ₩15,667 | ₩16,415 | -2.23% | 4.6만 |
|---|
| 2025.12.24 | ₩15,480 | ₩17,536 | ₩15,480 | ₩17,322 | +11.90% | 3.7만 |
|---|
| 2025.12.23 | ₩16,014 | ₩16,682 | ₩15,614 | ₩16,441 | +2.67% | 8.6만 |
|---|
| 2025.12.22 | ₩16,335 | ₩16,548 | ₩16,068 | ₩16,201 | -0.82% | 4.4만 |
|---|
| 2025.12.19 | ₩16,842 | ₩17,082 | ₩16,468 | ₩16,682 | -0.95% | 6.2만 |
|---|
| 2025.12.18 | ₩16,948 | ₩17,322 | ₩16,601 | ₩16,948 | 0.00% | 6만 |
|---|
| 2025.12.17 | ₩17,002 | ₩17,349 | ₩16,815 | ₩17,109 | +0.63% | 2.4만 |
|---|
| 2025.12.16 | ₩16,335 | ₩17,936 | ₩16,335 | ₩17,402 | +6.54% | 6.1만 |
|---|
| 2025.12.15 | ₩17,616 | ₩17,696 | ₩16,735 | ₩16,735 | -5.00% | 6.2만 |
|---|
| 2025.12.12 | ₩17,616 | ₩18,523 | ₩17,616 | ₩17,642 | +0.15% | 2.5만 |
|---|
| 2025.12.11 | ₩17,802 | ₩18,149 | ₩17,616 | ₩18,043 | +1.35% | 3.4만 |
|---|
| 2025.12.10 | ₩16,735 | ₩17,856 | ₩16,735 | ₩17,562 | +4.94% | 4.4만 |
|---|
| 2025.12.09 | ₩17,349 | ₩18,203 | ₩17,349 | ₩18,149 | +4.62% | 2.3만 |
|---|
| 2025.12.08 | ₩18,336 | ₩18,416 | ₩17,429 | ₩17,509 | -4.51% | 2.7만 |
|---|
| 2025.12.05 | ₩18,416 | ₩18,683 | ₩17,936 | ₩17,936 | -2.61% | 2.1만 |
|---|
| 2025.12.04 | ₩18,149 | ₩18,523 | ₩18,016 | ₩18,176 | +0.15% | 1.2만 |
|---|
| 2025.12.03 | ₩17,883 | ₩18,630 | ₩17,749 | ₩18,550 | +3.73% | 2.3만 |
|---|
| 2025.12.02 | ₩17,909 | ₩18,683 | ₩17,642 | ₩17,749 | -0.89% | 3.2만 |
|---|
| 2025.12.01 | ₩18,416 | ₩18,817 | ₩17,989 | ₩18,123 | -1.59% | 3.5만 |
|---|
| 2025.11.28 | ₩19,110 | ₩19,484 | ₩18,950 | ₩19,084 | -0.14% | 9.7천 |
|---|
| 2025.11.26 | ₩18,737 | ₩19,270 | ₩18,550 | ₩18,923 | +1.00% | 2.6만 |
|---|
| 2025.11.25 | ₩18,950 | ₩19,217 | ₩18,443 | ₩18,843 | -0.56% | 2.2만 |
|---|
| 2025.11.24 | ₩18,683 | ₩19,217 | ₩18,176 | ₩18,550 | -0.71% | 3.8만 |
|---|
| 2025.11.21 | ₩17,616 | ₩19,484 | ₩17,616 | ₩19,431 | +10.30% | 5만 |
|---|
| 2025.11.20 | ₩18,683 | ₩19,217 | ₩17,482 | ₩17,642 | -5.57% | 6.2만 |
|---|
| 2025.11.19 | ₩18,950 | ₩19,217 | ₩18,283 | ₩18,550 | -2.11% | 8.1만 |
|---|
| 2025.11.18 | ₩19,164 | ₩19,484 | ₩18,683 | ₩18,950 | -1.11% | 4.2만 |
|---|
| 2025.11.17 | ₩19,511 | ₩20,685 | ₩19,217 | ₩19,297 | -1.09% | 5.2만 |
|---|
| 2025.11.14 | ₩20,712 | ₩21,032 | ₩19,698 | ₩19,751 | -4.64% | 6.3만 |
|---|
| 2025.11.13 | ₩21,085 | ₩21,379 | ₩20,151 | ₩20,151 | -4.43% | 5.6만 |
|---|
| 2025.11.12 | ₩21,619 | ₩22,687 | ₩21,139 | ₩21,486 | -0.62% | 6만 |
|---|
| 2025.11.11 | ₩20,819 | ₩22,687 | ₩20,819 | ₩21,859 | +5.00% | 4.2만 |
|---|
| 2025.11.10 | ₩20,044 | ₩21,726 | ₩19,804 | ₩21,085 | +5.19% | 5.4만 |
|---|
| 2025.11.07 | ₩20,632 | ₩21,646 | ₩20,605 | ₩21,085 | +2.20% | 5.4만 |
|---|
| 2025.11.06 | ₩21,806 | ₩22,447 | ₩20,899 | ₩21,165 | -2.94% | 2.9만 |
|---|
| 2025.11.05 | ₩22,340 | ₩22,420 | ₩21,085 | ₩21,619 | -3.23% | 2.4만 |
|---|
| 2025.11.04 | ₩21,886 | ₩22,767 | ₩21,406 | ₩21,406 | -2.20% | 4.4만 |
|---|
| 2025.11.03 | ₩24,288 | ₩24,555 | ₩22,527 | ₩22,687 | -6.59% | 2.9만 |
|---|
| 2025.10.31 | ₩24,555 | ₩25,196 | ₩23,888 | ₩24,235 | -1.30% | 3.9만 |
|---|
| 2025.10.30 | ₩24,555 | ₩27,758 | ₩23,061 | ₩24,875 | +1.30% | 13.8만 |
|---|
| 2025.10.29 | ₩22,527 | ₩25,890 | ₩22,340 | ₩25,089 | +11.37% | 10.8만 |
|---|
| 2025.10.28 | ₩23,167 | ₩23,167 | ₩22,340 | ₩22,633 | -2.30% | 2.2만 |
|---|
| 2025.10.27 | ₩23,141 | ₩23,221 | ₩21,512 | ₩22,420 | -3.11% | 10.5만 |
|---|
| 2025.10.24 | ₩23,034 | ₩23,995 | ₩23,034 | ₩23,061 | +0.12% | 2.1만 |
|---|
| 2025.10.23 | ₩23,221 | ₩23,701 | ₩22,473 | ₩22,847 | -1.61% | 3만 |
|---|
| 2025.10.22 | ₩24,208 | ₩24,689 | ₩22,447 | ₩22,954 | -5.18% | 4.7만 |
|---|
| 2025.10.21 | ₩23,888 | ₩25,890 | ₩22,527 | ₩23,754 | -0.56% | 12.6만 |
|---|
| 2025.10.20 | ₩21,619 | ₩24,021 | ₩21,219 | ₩23,488 | +8.64% | 7.1만 |
|---|
| 2025.10.17 | ₩20,285 | ₩21,459 | ₩20,285 | ₩21,059 | +3.82% | 5.8만 |
|---|
| 2025.10.16 | ₩21,192 | ₩21,459 | ₩20,205 | ₩20,605 | -2.77% | 4.1만 |
|---|
| 2025.10.15 | ₩20,151 | ₩21,886 | ₩20,018 | ₩20,632 | +2.38% | 6.2만 |
|---|
| 2025.10.14 | ₩20,285 | ₩20,792 | ₩19,591 | ₩19,751 | -2.63% | 6.1만 |
|---|
| 2025.10.13 | ₩20,819 | ₩21,406 | ₩20,151 | ₩20,178 | -3.08% | 5.6만 |
|---|
| 2025.10.10 | ₩22,447 | ₩22,714 | ₩20,578 | ₩20,578 | -8.32% | 7.9만 |
|---|