Aramark Holdings (ARMK)

ARMK
🏛️ 미국 →
38.33
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 27.97 28.17 27.79 28.10 1.8M
2023-12-28 27.82 28.10 27.73 28.00 1.5M
2023-12-27 27.82 27.90 27.63 27.87 1.4M
2023-12-26 27.71 27.83 27.61 27.73 2.0M
2023-12-22 27.80 28.08 27.62 27.74 1.7M
2023-12-21 27.67 27.98 27.56 27.88 2.2M
2023-12-20 27.86 28.25 27.39 27.39 3.1M
2023-12-19 27.90 28.04 27.77 28.02 2.9M
2023-12-18 27.22 27.87 27.05 27.72 6.3M
2023-12-15 27.59 27.59 27.08 27.20 6.8M
2023-12-14 27.39 27.91 27.39 27.58 3.6M
2023-12-13 26.98 27.25 26.58 27.15 4.0M
2023-12-12 26.98 27.22 26.59 26.87 2.4M
2023-12-11 27.16 27.35 26.97 27.09 2.7M
2023-12-08 27.21 27.39 27.03 27.16 2.0M
2023-12-07 27.42 27.51 26.89 27.17 3.0M
2023-12-06 27.38 27.60 27.16 27.41 2.9M
2023-12-05 27.99 28.12 27.23 27.24 3.2M
2023-12-04 28.23 28.37 28.01 28.18 3.3M
2023-12-01 28.07 28.42 27.95 28.29 2.5M
2023-11-30 27.83 28.32 27.72 28.01 17.5M
2023-11-29 27.67 28.04 27.54 27.78 3.7M
2023-11-28 27.95 28.05 27.50 27.56 5.1M
2023-11-27 27.85 28.16 27.75 28.05 3.4M
2023-11-24 27.98 28.16 27.88 28.05 1.0M
2023-11-22 28.02 28.40 27.97 28.13 2.7M
2023-11-21 27.74 27.98 27.53 27.88 3.0M
2023-11-20 27.65 28.16 27.64 27.86 3.3M
2023-11-17 27.75 27.84 27.52 27.71 3.6M
2023-11-16 26.99 27.66 26.88 27.65 4.0M
2023-11-15 26.33 27.12 26.27 27.04 5.1M
2023-11-14 28.20 28.35 25.93 26.19 7.4M
2023-11-13 28.36 28.72 28.22 28.52 4.2M
2023-11-10 27.92 28.53 27.73 28.52 4.8M
2023-11-09 28.12 28.25 27.72 27.85 1.8M
2023-11-08 28.08 28.23 27.77 27.91 3.0M
2023-11-07 27.77 28.13 27.65 28.02 1.5M
2023-11-06 28.30 28.39 27.99 28.00 2.4M
2023-11-03 28.20 28.56 28.12 28.35 3.7M
2023-11-02 27.55 28.10 27.44 27.87 3.0M
2023-11-01 27.15 27.36 26.64 27.23 2.8M
2023-10-31 26.80 27.08 26.63 26.93 2.4M
2023-10-30 26.87 26.96 26.44 26.76 3.9M
2023-10-27 26.81 27.06 26.55 26.67 2.7M
2023-10-26 26.44 27.03 26.44 26.71 4.0M
2023-10-25 26.35 26.51 26.10 26.31 3.0M
2023-10-24 26.43 26.58 26.17 26.51 2.7M
2023-10-23 26.11 26.66 26.01 26.35 2.7M
2023-10-20 26.37 26.67 26.28 26.33 2.4M
2023-10-19 26.71 26.90 26.28 26.42 2.7M
2023-10-18 26.75 26.93 26.56 26.73 2.8M
2023-10-17 26.62 27.07 26.57 26.94 3.8M
2023-10-16 25.71 26.72 25.71 26.59 4.4M
2023-10-13 25.59 25.70 25.28 25.35 3.6M
2023-10-12 26.43 26.71 25.57 25.70 3.0M
2023-10-11 25.70 26.42 25.70 26.32 4.6M
2023-10-10 25.20 25.81 24.94 25.79 4.2M
2023-10-09 24.66 25.11 24.46 25.01 2.9M
2023-10-06 24.70 24.91 24.13 24.60 3.6M
2023-10-05 24.58 25.02 24.40 24.76 4.7M
2023-10-04 24.33 24.87 24.16 24.85 4.4M
2023-10-03 24.79 25.08 23.95 24.32 8.7M
2023-10-02 25.38 25.47 24.45 25.02 6.4M
2023-09-29 35.26 35.35 34.55 34.70 3.9M
2023-09-28 34.84 35.44 34.82 34.97 6.7M
2023-09-27 34.96 35.08 34.52 34.71 4.2M
2023-09-26 35.34 35.71 34.79 34.81 3.6M
2023-09-25 35.51 35.77 35.24 35.55 2.8M
2023-09-22 36.88 36.99 36.04 36.06 2.4M
2023-09-21 37.53 37.53 36.75 36.77 2.9M
2023-09-20 37.71 38.36 37.47 37.84 3.8M
2023-09-19 37.30 37.53 36.91 37.42 2.3M
2023-09-18 36.48 37.36 36.37 37.34 4.1M
2023-09-15 36.95 37.03 36.28 36.64 4.5M
2023-09-14 36.83 37.55 36.79 37.33 2.9M
2023-09-13 36.95 37.25 36.43 36.45 2.4M
2023-09-12 36.07 36.85 35.94 36.67 2.5M
2023-09-11 36.85 37.00 35.97 36.23 2.5M
2023-09-08 36.60 36.78 36.33 36.58 3.4M
2023-09-07 36.96 37.10 36.62 36.69 2.3M
2023-09-06 37.34 37.67 37.18 37.23 2.6M
2023-09-05 37.87 38.16 37.30 37.36 2.2M
2023-09-01 37.97 38.25 37.73 38.19 2.8M
2023-08-31 38.06 38.11 37.06 37.18 4.6M
2023-08-30 37.60 38.03 37.51 37.94 4.3M
2023-08-29 37.62 37.88 37.32 37.61 2.2M
2023-08-28 37.37 37.78 37.35 37.66 7.9M
2023-08-25 37.33 37.52 37.18 37.26 1.6M
2023-08-24 37.38 37.71 37.13 37.20 4.1M
2023-08-23 36.92 37.54 36.83 37.45 3.3M
2023-08-22 38.08 38.51 36.96 37.09 3.3M
2023-08-21 36.71 36.95 36.20 36.51 5.5M
2023-08-18 36.20 36.74 36.05 36.70 3.0M
2023-08-17 37.01 37.33 36.31 36.48 4.4M
2023-08-16 37.58 37.80 36.93 37.00 4.5M
2023-08-15 37.83 38.20 37.46 37.54 7.2M
2023-08-14 39.06 39.36 38.10 38.13 6.6M
2023-08-11 39.43 39.56 38.42 39.19 5.1M
2023-08-10 39.94 40.14 39.42 39.50 12.0M
2023-08-09 40.84 41.73 40.84 41.42 4.1M
2023-08-08 38.52 41.02 38.33 40.78 14.0M
2023-08-07 38.17 38.34 37.88 37.98 5.1M
2023-08-04 38.30 38.57 37.82 38.09 4.1M
2023-08-03 38.02 38.19 37.67 38.07 5.2M
2023-08-02 39.11 39.11 38.28 38.30 3.3M
2023-08-01 40.10 40.30 39.85 40.24 1.6M
2023-07-31 40.44 40.55 40.22 40.37 1.4M
2023-07-28 40.57 40.71 40.21 40.31 1.6M
2023-07-27 41.27 41.38 40.14 40.37 1.9M
2023-07-26 41.56 41.75 40.71 40.93 2.3M
2023-07-25 42.50 42.69 41.65 41.68 3.1M
2023-07-24 42.72 43.00 42.60 42.67 4.2M
2023-07-21 42.90 42.99 42.41 42.68 1.4M
2023-07-20 43.02 43.27 42.70 42.74 2.1M
2023-07-19 42.80 43.29 42.70 43.01 6.5M
2023-07-18 43.50 43.78 42.70 42.80 3.1M
2023-07-17 43.08 44.24 42.85 43.52 3.0M
2023-07-14 42.17 42.18 41.41 41.83 1.4M
2023-07-13 42.41 42.46 42.20 42.30 1.3M
2023-07-12 42.80 42.82 42.21 42.27 3.3M
2023-07-11 42.58 42.76 42.31 42.44 1.8M
2023-07-10 42.21 43.01 42.21 42.52 1.9M
2023-07-07 41.20 42.67 41.12 42.38 2.1M
2023-07-06 41.80 41.90 40.84 41.22 3.5M
2023-07-05 42.16 42.59 41.96 42.17 2.3M
2023-07-03 42.99 43.11 42.66 42.68 0.8M
2023-06-30 42.93 43.21 42.61 43.05 2.9M
2023-06-29 41.78 42.69 41.47 42.69 1.4M
2023-06-28 41.80 41.91 41.52 41.82 2.7M
2023-06-27 40.64 41.98 40.49 41.75 2.7M
2023-06-26 39.31 40.70 39.31 40.58 2.5M
2023-06-23 39.56 39.81 39.13 39.29 2.2M
2023-06-22 40.31 40.43 39.68 39.99 1.2M
2023-06-21 40.40 40.76 40.13 40.45 2.3M
2023-06-20 40.48 40.71 40.14 40.47 3.4M
2023-06-16 40.40 40.59 39.98 40.53 3.3M
2023-06-15 39.93 40.22 39.73 40.22 4.5M
2023-06-14 40.50 40.73 39.79 40.16 3.5M
2023-06-13 41.03 41.08 40.47 40.48 2.8M
2023-06-12 40.53 41.33 40.51 40.96 2.4M
2023-06-09 40.99 40.99 40.25 40.30 3.8M
2023-06-08 40.83 40.94 40.46 40.70 2.9M
2023-06-07 41.22 41.58 40.92 40.95 1.8M
2023-06-06 40.05 41.10 40.05 41.02 1.8M
2023-06-05 39.51 40.29 39.51 40.10 1.7M
2023-06-02 39.44 39.78 39.26 39.70 2.9M
2023-06-01 39.65 39.80 38.88 39.05 2.4M
2023-05-31 39.34 39.56 38.79 39.48 3.5M
2023-05-30 39.47 39.89 39.22 39.40 2.7M
2023-05-26 39.09 39.83 39.09 39.54 1.6M
2023-05-25 38.51 39.35 38.51 39.02 1.8M
2023-05-24 38.22 38.77 38.10 38.58 1.9M
2023-05-23 39.35 39.44 38.41 38.46 3.3M
2023-05-22 39.45 39.83 39.36 39.59 3.7M
2023-05-19 39.96 39.99 39.21 39.54 3.3M
2023-05-18 38.59 40.09 38.49 40.00 2.9M
2023-05-17 38.16 38.81 37.94 38.69 2.1M
2023-05-16 37.76 38.30 37.45 37.84 5.1M
2023-05-15 37.35 37.92 37.04 37.79 4.8M
2023-05-12 37.42 37.55 36.82 37.23 3.3M
2023-05-11 36.49 37.39 36.25 37.20 4.8M
2023-05-10 36.27 36.87 35.84 36.65 3.5M
2023-05-09 35.37 36.02 33.80 35.84 3.7M
2023-05-08 35.09 35.21 34.17 34.19 4.0M
2023-05-05 34.27 35.00 33.87 34.79 1.4M
2023-05-04 33.84 34.12 33.53 33.71 2.0M
2023-05-03 34.22 34.58 33.87 33.91 2.0M
2023-05-02 34.67 34.81 33.73 34.02 1.7M
2023-05-01 34.70 35.11 34.61 34.88 2.4M
2023-04-28 34.33 34.72 34.08 34.70 5.3M
2023-04-27 33.66 34.37 33.49 34.36 2.3M
2023-04-26 34.06 34.32 33.37 33.46 2.9M
2023-04-25 34.64 34.64 34.01 34.08 1.7M
2023-04-24 35.48 35.48 34.63 34.87 3.0M
2023-04-21 35.17 35.54 34.82 35.51 1.4M
2023-04-20 34.89 35.36 34.89 35.10 1.8M
2023-04-19 35.43 35.43 34.85 35.12 2.5M
2023-04-18 35.87 36.00 35.50 35.61 1.8M
2023-04-17 35.67 35.99 35.40 35.64 1.3M
2023-04-14 35.82 36.04 35.31 35.71 1.7M
2023-04-13 35.18 35.83 35.11 35.71 1.8M
2023-04-12 35.85 35.85 34.87 35.02 1.9M
2023-04-11 35.21 35.79 35.11 35.58 4.3M
2023-04-10 34.69 35.25 34.65 35.02 3.3M
2023-04-06 34.66 34.87 34.46 34.86 2.2M
2023-04-05 34.26 34.56 34.15 34.46 1.8M
2023-04-04 35.43 35.43 34.09 34.45 1.7M
2023-04-03 35.83 35.90 35.19 35.37 3.2M
2023-03-31 35.40 35.84 35.14 35.80 2.0M
2023-03-30 35.43 35.65 34.92 35.18 3.4M
2023-03-29 35.00 35.18 34.72 35.08 2.4M
2023-03-28 34.35 34.73 34.16 34.72 3.6M
2023-03-27 34.65 34.70 34.13 34.30 2.7M
2023-03-24 33.63 34.24 33.16 34.24 3.6M
2023-03-23 33.76 34.21 33.42 33.92 3.1M
2023-03-22 34.07 34.45 33.34 33.37 3.5M
2023-03-21 33.87 34.51 33.81 34.25 5.8M
2023-03-20 33.61 33.94 33.27 33.41 3.9M
2023-03-17 33.46 33.81 32.62 33.67 40.7M
2023-03-16 33.33 33.89 32.90 33.56 4.3M
2023-03-15 33.64 33.71 32.87 33.60 5.4M
2023-03-14 34.58 34.78 33.77 34.42 5.4M
2023-03-13 34.09 34.45 33.71 34.01 5.1M
2023-03-10 35.50 35.75 34.30 34.59 6.4M
2023-03-09 37.49 37.49 35.77 35.85 3.8M
2023-03-08 37.27 37.91 37.17 37.61 4.0M
2023-03-07 38.93 39.03 37.50 37.53 5.2M
2023-03-06 38.91 39.84 38.91 39.02 8.4M
2023-03-03 37.48 37.59 37.20 37.52 1.4M
2023-03-02 36.80 37.28 36.71 37.18 2.5M
2023-03-01 36.76 37.28 36.61 37.13 2.3M
2023-02-28 37.06 37.12 36.62 36.80 2.3M
2023-02-27 37.82 37.82 36.90 37.02 1.3M
2023-02-24 37.36 37.65 37.15 37.50 2.3M
2023-02-23 37.72 38.07 37.24 37.93 2.0M
2023-02-22 37.49 37.90 37.47 37.54 3.1M
2023-02-21 37.74 37.94 37.37 37.44 1.3M
2023-02-17 38.27 38.39 37.97 38.30 1.0M
2023-02-16 38.58 38.96 38.28 38.32 1.3M
2023-02-15 38.78 39.08 38.68 38.94 1.2M
2023-02-14 38.84 39.46 38.76 39.01 3.1M
2023-02-13 38.43 39.29 38.32 39.02 2.6M
2023-02-10 37.89 38.69 37.81 38.46 2.6M
2023-02-09 40.00 40.16 38.01 38.04 5.3M
2023-02-08 39.21 39.99 38.99 39.91 5.9M
2023-02-07 40.63 41.04 37.54 40.89 10.4M
2023-02-06 43.89 44.07 43.46 43.86 4.7M
2023-02-03 43.66 44.33 43.19 43.96 3.1M
2023-02-02 44.35 44.97 43.99 44.15 2.1M
2023-02-01 44.38 44.68 43.73 44.34 1.3M
2023-01-31 43.66 44.53 43.61 44.53 1.2M
2023-01-30 43.94 44.32 43.67 43.70 3.7M
2023-01-27 44.56 44.67 44.19 44.32 3.3M
2023-01-26 44.80 45.02 44.12 44.46 3.8M
2023-01-25 44.45 44.88 44.33 44.70 2.1M
2023-01-24 44.62 45.27 44.54 44.76 2.7M
2023-01-23 45.32 45.66 44.92 44.99 6.5M
2023-01-20 44.52 45.20 44.23 45.20 2.0M
2023-01-19 43.93 44.58 43.86 44.26 4.6M
2023-01-18 45.49 45.63 44.28 44.33 2.8M
2023-01-17 45.30 45.72 45.12 45.38 3.0M
2023-01-13 44.56 45.47 44.50 45.31 2.2M
2023-01-12 44.45 44.99 44.28 44.92 2.0M
2023-01-11 44.04 44.37 43.76 44.32 2.0M
2023-01-10 43.47 44.11 43.42 44.05 4.1M
2023-01-09 43.95 44.18 43.41 43.69 5.7M
2023-01-06 42.82 43.95 42.73 43.95 2.4M
2023-01-05 41.85 42.81 41.57 42.46 1.5M
2023-01-04 41.91 42.26 41.63 41.94 1.6M
2023-01-03 42.04 42.24 41.02 41.40 2.3M