시장 데이터를 불러오는 중
전체 종목
Carter Bankshares, Inc. - Common Stock 과거 주가
Carter Bankshares, Inc. - Common Stock · CARE · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carter Bankshares, Inc. - Common Stock · CARE · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,641 | ₩40,641 | ₩40,201 | ₩40,228 | -1.02% | 15.8만 |
| 2026.10.08 | ₩40,081 | ₩40,761 | ₩39,961 | ₩40,641 | +1.40% | 19.4만 |
| 2026.10.07 | ₩40,241 | ₩40,468 | ₩39,908 | ₩40,268 | +0.07% | 14.4만 |
| 2026.10.06 | ₩40,615 | ₩41,041 | ₩40,454 | ₩40,628 | +0.03% | 12.8만 |
| 2026.10.05 | ₩40,908 | ₩40,961 | ₩40,561 | ₩40,748 | -0.39% | 12.2만 |
| 2026.10.02 | ₩40,948 | ₩41,335 | ₩40,668 | ₩41,015 | +0.16% | 12.6만 |
| 2026.10.01 | ₩39,654 | ₩40,615 | ₩39,161 | ₩40,494 | +2.12% | 27.4만 |
| 2026.09.30 | ₩40,068 | ₩40,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,868 |
| -0.50% |
| 25.1만 |
| 2026.09.29 | ₩39,507 | ₩40,294 | ₩39,281 | ₩40,174 | +1.69% | 28.2만 |
|---|
| 2026.09.28 | ₩40,521 | ₩40,521 | ₩39,481 | ₩39,561 | -2.37% | 21.8만 |
|---|
| 2026.09.25 | ₩40,174 | ₩40,481 | ₩39,868 | ₩40,428 | +0.63% | 18.5만 |
|---|
| 2026.09.24 | ₩40,001 | ₩40,294 | ₩39,921 | ₩40,108 | +0.27% | 57.9만 |
|---|
| 2026.09.23 | ₩40,254 | ₩40,895 | ₩39,854 | ₩39,921 | -0.83% | 20.1만 |
|---|
| 2026.09.22 | ₩41,268 | ₩41,281 | ₩40,094 | ₩40,388 | -2.13% | 29.1만 |
|---|
| 2026.09.21 | ₩41,068 | ₩41,281 | ₩40,761 | ₩40,948 | -0.29% | 16.3만 |
|---|
| 2026.09.18 | ₩40,228 | ₩41,228 | ₩39,774 | ₩41,068 | +2.09% | 87.6만 |
|---|
| 2026.09.17 | ₩41,055 | ₩41,295 | ₩40,334 | ₩40,641 | -1.01% | 24.4만 |
|---|
| 2026.09.16 | ₩41,588 | ₩42,002 | ₩39,961 | ₩40,788 | -1.92% | 26.7만 |
|---|
| 2026.09.15 | ₩41,415 | ₩41,722 | ₩41,121 | ₩41,602 | +0.45% | 16.4만 |
|---|
| 2026.09.14 | ₩41,615 | ₩42,028 | ₩41,361 | ₩41,535 | -0.19% | 22.3만 |
|---|
| 2026.09.11 | ₩42,615 | ₩42,615 | ₩41,481 | ₩41,655 | -2.25% | 23.1만 |
|---|
| 2026.09.10 | ₩41,828 | ₩42,215 | ₩41,201 | ₩42,148 | +0.77% | 20.4만 |
|---|
| 2026.09.09 | ₩41,535 | ₩41,908 | ₩40,014 | ₩41,882 | +0.83% | 23.2만 |
|---|
| 2026.09.08 | ₩42,388 | ₩42,388 | ₩41,775 | ₩41,828 | -1.32% | 18.6만 |
|---|
| 2026.09.04 | ₩41,975 | ₩42,815 | ₩41,975 | ₩42,655 | +1.62% | 16만 |
|---|
| 2026.09.03 | ₩42,348 | ₩42,842 | ₩42,228 | ₩42,375 | +0.06% | 17.4만 |
|---|
| 2026.09.02 | ₩41,188 | ₩42,415 | ₩41,041 | ₩42,162 | +2.36% | 35.7만 |
|---|
| 2026.09.01 | ₩41,468 | ₩41,855 | ₩40,908 | ₩41,041 | -1.03% | 25.4만 |
|---|
| 2026.08.31 | ₩42,108 | ₩42,108 | ₩41,361 | ₩41,668 | -1.05% | 25.7만 |
|---|
| 2026.08.28 | ₩42,749 | ₩43,069 | ₩41,762 | ₩41,975 | -1.81% | 28만 |
|---|
| 2026.08.27 | ₩41,935 | ₩42,802 | ₩41,228 | ₩42,749 | +1.94% | 18.3만 |
|---|
| 2026.08.26 | ₩41,988 | ₩42,162 | ₩41,708 | ₩42,002 | +0.03% | 20.1만 |
|---|
| 2026.08.25 | ₩41,748 | ₩42,148 | ₩41,281 | ₩41,882 | +0.32% | 22.7만 |
|---|
| 2026.08.24 | ₩41,548 | ₩42,108 | ₩41,348 | ₩41,428 | -0.29% | 22만 |
|---|
| 2026.08.21 | ₩41,828 | ₩42,215 | ₩41,055 | ₩41,682 | -0.35% | 50.7만 |
|---|
| 2026.08.20 | ₩41,001 | ₩41,548 | ₩40,561 | ₩41,548 | +1.33% | 29.8만 |
|---|
| 2026.08.19 | ₩42,348 | ₩42,348 | ₩41,095 | ₩41,161 | -2.80% | 40.5만 |
|---|
| 2026.08.18 | ₩42,602 | ₩42,895 | ₩41,748 | ₩42,055 | -1.28% | 31.3만 |
|---|
| 2026.08.17 | ₩43,469 | ₩43,682 | ₩42,602 | ₩42,722 | -1.72% | 31.1만 |
|---|
| 2026.08.14 | ₩43,389 | ₩44,149 | ₩43,362 | ₩43,589 | +0.46% | 41만 |
|---|
| 2026.08.13 | ₩43,322 | ₩44,002 | ₩43,015 | ₩43,589 | +0.62% | 39.4만 |
|---|
| 2026.08.12 | ₩42,415 | ₩43,389 | ₩42,375 | ₩43,135 | +1.70% | 30.5만 |
|---|
| 2026.08.11 | ₩42,322 | ₩42,935 | ₩41,708 | ₩42,695 | +0.88% | 47.1만 |
|---|
| 2026.08.10 | ₩43,576 | ₩43,962 | ₩42,175 | ₩42,308 | -2.91% | 58.2만 |
|---|
| 2026.08.07 | ₩45,029 | ₩46,016 | ₩43,762 | ₩44,016 | -2.25% | 49.7만 |
|---|
| 2026.08.06 | ₩46,883 | ₩47,097 | ₩45,176 | ₩45,216 | -3.56% | 54.3만 |
|---|
| 2026.08.05 | ₩48,017 | ₩48,030 | ₩46,523 | ₩46,830 | -2.47% | 37.2만 |
|---|
| 2026.08.04 | ₩47,230 | ₩48,097 | ₩46,857 | ₩47,644 | +0.88% | 43.6만 |
|---|
| 2026.08.03 | ₩46,363 | ₩47,377 | ₩46,363 | ₩47,257 | +1.93% | 54.5만 |
|---|
| 2026.07.31 | ₩45,496 | ₩46,217 | ₩44,549 | ₩46,123 | +1.38% | 47.8만 |
|---|
| 2026.07.30 | ₩46,430 | ₩46,590 | ₩45,443 | ₩45,523 | -1.95% | 44.2만 |
|---|
| 2026.07.29 | ₩46,016 | ₩46,670 | ₩45,776 | ₩46,030 | +0.03% | 37.2만 |
|---|
| 2026.07.28 | ₩45,523 | ₩46,617 | ₩45,523 | ₩46,070 | +1.20% | 52만 |
|---|
| 2026.07.27 | ₩45,550 | ₩46,123 | ₩45,229 | ₩45,443 | -0.23% | 42.2만 |
|---|
| 2026.07.24 | ₩45,483 | ₩46,870 | ₩44,963 | ₩45,363 | -0.26% | 42.2만 |
|---|
| 2026.07.23 | ₩42,922 | ₩45,483 | ₩41,815 | ₩45,216 | +5.34% | 42.5만 |
|---|
| 2026.07.22 | ₩44,216 | ₩44,216 | ₩43,349 | ₩43,909 | -0.69% | 32.1만 |
|---|
| 2026.07.21 | ₩44,002 | ₩44,536 | ₩43,496 | ₩44,403 | +0.91% | 27.3만 |
|---|
| 2026.07.20 | ₩44,429 | ₩44,709 | ₩43,642 | ₩44,029 | -0.90% | 38.6만 |
|---|
| 2026.07.17 | ₩43,789 | ₩44,656 | ₩43,122 | ₩44,483 | +1.58% | 50.4만 |
|---|
| 2026.07.16 | ₩42,935 | ₩44,096 | ₩42,935 | ₩44,096 | +2.70% | 48.3만 |
|---|
| 2026.07.15 | ₩42,602 | ₩43,536 | ₩42,482 | ₩43,029 | +1.00% | 24.4만 |
|---|
| 2026.07.14 | ₩42,402 | ₩43,002 | ₩41,988 | ₩42,642 | +0.57% | 21.6만 |
|---|
| 2026.07.13 | ₩43,456 | ₩43,869 | ₩42,095 | ₩42,148 | -3.01% | 37.3만 |
|---|
| 2026.07.10 | ₩43,162 | ₩43,549 | ₩42,722 | ₩43,429 | +0.62% | 24.4만 |
|---|
| 2026.07.09 | ₩42,162 | ₩43,175 | ₩42,162 | ₩43,162 | +2.37% | 31.5만 |
|---|
| 2026.07.08 | ₩43,109 | ₩43,282 | ₩41,735 | ₩42,122 | -2.29% | 38만 |
|---|
| 2026.07.07 | ₩44,282 | ₩44,736 | ₩43,095 | ₩43,109 | -2.65% | 45.7만 |
|---|
| 2026.07.06 | ₩44,176 | ₩44,629 | ₩43,696 | ₩44,282 | +0.24% | 38만 |
|---|
| 2026.07.02 | ₩46,483 | ₩46,723 | ₩44,176 | ₩44,189 | -4.94% | 40.9만 |
|---|
| 2026.07.01 | ₩44,803 | ₩46,150 | ₩44,349 | ₩46,136 | +2.98% | 50.5만 |
|---|
| 2026.06.30 | ₩44,456 | ₩45,403 | ₩44,336 | ₩45,363 | +2.04% | 43.4만 |
|---|
| 2026.06.29 | ₩44,549 | ₩44,696 | ₩43,869 | ₩44,443 | -0.24% | 57.8만 |
|---|
| 2026.06.26 | ₩43,682 | ₩45,176 | ₩43,549 | ₩44,816 | +2.60% | 125.8만 |
|---|
| 2026.06.25 | ₩43,482 | ₩43,882 | ₩43,055 | ₩43,589 | +0.25% | 32.1만 |
|---|
| 2026.06.24 | ₩43,269 | ₩44,082 | ₩42,989 | ₩43,349 | +0.18% | 41.8만 |
|---|
| 2026.06.23 | ₩41,882 | ₩43,202 | ₩41,855 | ₩43,122 | +2.96% | 32.5만 |
|---|
| 2026.06.22 | ₩41,455 | ₩42,162 | ₩41,335 | ₩42,042 | +1.42% | 43.3만 |
|---|
| 2026.06.18 | ₩41,748 | ₩41,882 | ₩40,735 | ₩41,295 | -1.09% | 104.7만 |
|---|
| 2026.06.17 | ₩39,788 | ₩41,348 | ₩39,788 | ₩41,215 | +3.59% | 56.6만 |
|---|
| 2026.06.16 | ₩39,774 | ₩40,148 | ₩39,281 | ₩40,014 | +0.60% | 33.8만 |
|---|
| 2026.06.15 | ₩40,041 | ₩40,401 | ₩39,241 | ₩39,454 | -1.47% | 35만 |
|---|
| 2026.06.12 | ₩39,668 | ₩40,001 | ₩39,201 | ₩39,854 | +0.47% | 44.7만 |
|---|
| 2026.06.11 | ₩38,961 | ₩39,614 | ₩38,721 | ₩39,427 | +1.20% | 33.9만 |
|---|
| 2026.06.10 | ₩38,334 | ₩39,227 | ₩38,254 | ₩38,841 | +1.32% | 19.9만 |
|---|
| 2026.06.09 | ₩38,587 | ₩39,254 | ₩38,240 | ₩38,307 | -0.73% | 27.2만 |
|---|
| 2026.06.08 | ₩38,080 | ₩38,787 | ₩38,000 | ₩38,254 | +0.46% | 22.6만 |
|---|
| 2026.06.05 | ₩37,907 | ₩38,347 | ₩37,440 | ₩38,067 | +0.42% | 24만 |
|---|
| 2026.06.04 | ₩36,800 | ₩38,147 | ₩36,466 | ₩37,880 | +2.94% | 29.9만 |
|---|
| 2026.06.03 | ₩37,027 | ₩37,440 | ₩36,120 | ₩36,453 | -1.55% | 45.9만 |
|---|
| 2026.06.02 | ₩36,253 | ₩38,120 | ₩36,253 | ₩37,787 | +4.23% | 39.1만 |
|---|
| 2026.06.01 | ₩36,186 | ₩36,320 | ₩35,373 | ₩36,200 | +0.04% | 25.1만 |
|---|
| 2026.05.29 | ₩36,026 | ₩36,466 | ₩35,773 | ₩36,413 | +1.07% | 32.6만 |
|---|
| 2026.05.28 | ₩35,813 | ₩36,013 | ₩35,573 | ₩35,973 | +0.45% | 21.6만 |
|---|
| 2026.05.27 | ₩36,480 | ₩36,586 | ₩35,679 | ₩35,799 | -1.86% | 21.7만 |
|---|
| 2026.05.26 | ₩36,720 | ₩37,160 | ₩35,839 | ₩36,480 | -0.65% | 25.5만 |
|---|
| 2026.05.22 | ₩35,666 | ₩36,653 | ₩35,479 | ₩36,600 | +2.62% | 26.7만 |
|---|
| 2026.05.21 | ₩35,466 | ₩35,973 | ₩35,146 | ₩35,946 | +1.35% | 26.5만 |
|---|
| 2026.05.20 | ₩35,346 | ₩35,973 | ₩35,173 | ₩35,599 | +0.72% | 19.1만 |
|---|
| 2026.05.19 | ₩34,626 | ₩35,746 | ₩34,372 | ₩35,346 | +2.08% | 32.2만 |
|---|
| 2026.05.18 | ₩34,959 | ₩35,213 | ₩34,812 | ₩34,866 | -0.27% | 26.2만 |
|---|
| 2026.05.15 | ₩35,973 | ₩36,186 | ₩34,572 | ₩34,959 | -2.82% | 30.3만 |
|---|
| 2026.05.14 | ₩35,679 | ₩36,106 | ₩35,399 | ₩36,106 | +1.20% | 28.3만 |
|---|
| 2026.05.13 | ₩34,839 | ₩35,533 | ₩34,412 | ₩35,479 | +1.84% | 48.6만 |
|---|
| 2026.05.12 | ₩35,853 | ₩35,853 | ₩34,372 | ₩34,906 | -2.64% | 34.7만 |
|---|
| 2026.05.11 | ₩35,639 | ₩36,333 | ₩35,079 | ₩35,439 | -0.56% | 48.9만 |
|---|
| 2026.05.08 | ₩34,546 | ₩35,293 | ₩34,546 | ₩35,106 | +1.62% | 27.1만 |
|---|
| 2026.05.07 | ₩35,133 | ₩35,453 | ₩34,626 | ₩34,932 | -0.57% | 36.1만 |
|---|
| 2026.05.06 | ₩34,879 | ₩35,199 | ₩34,626 | ₩34,906 | +0.08% | 18.9만 |
|---|
| 2026.05.05 | ₩34,119 | ₩34,946 | ₩34,119 | ₩34,879 | +2.23% | 15.9만 |
|---|
| 2026.05.04 | ₩35,039 | ₩35,039 | ₩33,839 | ₩34,025 | -2.89% | 25.9만 |
|---|
| 2026.05.01 | ₩34,146 | ₩34,852 | ₩33,839 | ₩34,519 | +1.09% | 25.2만 |
|---|
| 2026.04.30 | ₩33,305 | ₩34,212 | ₩33,292 | ₩34,146 | +2.52% | 26.9만 |
|---|
| 2026.04.29 | ₩33,132 | ₩33,852 | ₩32,718 | ₩33,612 | +1.45% | 70.2만 |
|---|
| 2026.04.28 | ₩33,052 | ₩33,705 | ₩32,905 | ₩33,078 | +0.08% | 48만 |
|---|
| 2026.04.27 | ₩32,438 | ₩33,078 | ₩32,425 | ₩32,838 | +1.23% | 62.8만 |
|---|
| 2026.04.24 | ₩31,838 | ₩32,492 | ₩31,358 | ₩32,158 | +1.01% | 23.3만 |
|---|
| 2026.04.23 | ₩33,038 | ₩33,038 | ₩31,598 | ₩31,825 | -3.67% | 39.8만 |
|---|
| 2026.04.22 | ₩32,598 | ₩32,892 | ₩32,332 | ₩32,505 | -0.29% | 22만 |
|---|
| 2026.04.21 | ₩32,398 | ₩33,225 | ₩32,278 | ₩32,598 | +0.62% | 44.4만 |
|---|
| 2026.04.20 | ₩32,225 | ₩32,612 | ₩32,171 | ₩32,332 | +0.33% | 26만 |
|---|
| 2026.04.17 | ₩32,572 | ₩33,065 | ₩32,292 | ₩32,345 | -0.70% | 55.1만 |
|---|
| 2026.04.16 | ₩32,292 | ₩32,598 | ₩31,985 | ₩32,198 | -0.29% | 23.9만 |
|---|
| 2026.04.15 | ₩32,572 | ₩32,705 | ₩32,212 | ₩32,398 | -0.53% | 18.1만 |
|---|
| 2026.04.14 | ₩32,492 | ₩32,678 | ₩32,198 | ₩32,598 | +0.33% | 23.8만 |
|---|
| 2026.04.13 | ₩32,652 | ₩32,678 | ₩32,185 | ₩32,665 | +0.04% | 30.4만 |
|---|
| 2026.04.10 | ₩32,865 | ₩32,918 | ₩32,465 | ₩32,545 | -0.97% | 25.4만 |
|---|
| 2026.04.09 | ₩32,025 | ₩33,159 | ₩31,918 | ₩32,865 | +2.62% | 49.9만 |
|---|
| 2026.04.08 | ₩31,945 | ₩32,558 | ₩31,931 | ₩32,025 | +0.25% | 40.5만 |
|---|
| 2026.04.07 | ₩31,465 | ₩31,571 | ₩31,278 | ₩31,345 | -0.38% | 46.2만 |
|---|
| 2026.04.06 | ₩31,211 | ₩31,625 | ₩31,131 | ₩31,425 | +0.68% | 37.5만 |
|---|
| 2026.04.02 | ₩30,838 | ₩31,345 | ₩30,678 | ₩31,211 | +1.21% | 41.8만 |
|---|
| 2026.04.01 | ₩31,131 | ₩31,585 | ₩31,131 | ₩31,144 | +0.04% | 13.2만 |
|---|
| 2026.03.31 | ₩31,291 | ₩31,478 | ₩30,864 | ₩31,104 | -0.60% | 21.1만 |
|---|
| 2026.03.30 | ₩30,811 | ₩31,611 | ₩30,624 | ₩30,944 | +0.43% | 30.3만 |
|---|
| 2026.03.27 | ₩29,264 | ₩30,558 | ₩29,157 | ₩30,518 | +4.28% | 28.2만 |
|---|
| 2026.03.26 | ₩27,036 | ₩30,344 | ₩27,023 | ₩29,264 | +8.24% | 76.4만 |
|---|
| 2026.03.25 | ₩27,396 | ₩27,650 | ₩27,023 | ₩27,223 | -0.63% | 12.5만 |
|---|
| 2026.03.24 | ₩27,050 | ₩27,436 | ₩26,783 | ₩27,116 | +0.25% | 13.5만 |
|---|
| 2026.03.23 | ₩27,010 | ₩27,623 | ₩26,810 | ₩27,050 | +0.15% | 35.5만 |
|---|
| 2026.03.20 | ₩26,489 | ₩26,636 | ₩26,223 | ₩26,409 | -0.30% | 34.1만 |
|---|
| 2026.03.19 | ₩25,943 | ₩26,703 | ₩25,889 | ₩26,476 | +2.06% | 15.4만 |
|---|
| 2026.03.18 | ₩26,343 | ₩26,583 | ₩26,089 | ₩26,156 | -0.71% | 15만 |
|---|
| 2026.03.17 | ₩26,916 | ₩27,276 | ₩26,583 | ₩26,610 | -1.14% | 14.7만 |
|---|
| 2026.03.16 | ₩26,850 | ₩28,210 | ₩26,676 | ₩26,770 | -0.30% | 14.9만 |
|---|
| 2026.03.13 | ₩26,983 | ₩27,316 | ₩26,396 | ₩26,610 | -1.38% | 15.6만 |
|---|
| 2026.03.12 | ₩26,343 | ₩27,263 | ₩26,129 | ₩26,770 | +1.62% | 15만 |
|---|
| 2026.03.11 | ₩27,010 | ₩27,316 | ₩26,636 | ₩26,810 | -0.74% | 13.2만 |
|---|
| 2026.03.10 | ₩27,076 | ₩27,810 | ₩27,050 | ₩27,250 | +0.64% | 16.1만 |
|---|
| 2026.03.09 | ₩26,983 | ₩27,343 | ₩26,409 | ₩27,210 | +0.84% | 19.4만 |
|---|
| 2026.03.06 | ₩27,143 | ₩27,503 | ₩26,810 | ₩27,423 | +1.03% | 22.3만 |
|---|
| 2026.03.05 | ₩27,703 | ₩27,877 | ₩27,356 | ₩27,690 | -0.05% | 14.6만 |
|---|
| 2026.03.04 | ₩27,850 | ₩28,157 | ₩27,810 | ₩27,983 | +0.48% | 25.8만 |
|---|
| 2026.03.03 | ₩27,450 | ₩27,877 | ₩27,143 | ₩27,810 | +1.31% | 19.4만 |
|---|
| 2026.03.02 | ₩27,370 | ₩28,317 | ₩27,090 | ₩27,930 | +2.05% | 20.1만 |
|---|
| 2026.02.27 | ₩28,330 | ₩28,570 | ₩27,650 | ₩27,797 | -1.88% | 21.2만 |
|---|
| 2026.02.26 | ₩28,664 | ₩29,184 | ₩28,397 | ₩28,717 | +0.19% | 17만 |
|---|
| 2026.02.25 | ₩28,290 | ₩28,677 | ₩28,117 | ₩28,610 | +1.13% | 20.4만 |
|---|
| 2026.02.24 | ₩28,130 | ₩28,317 | ₩27,797 | ₩28,063 | -0.24% | 14.2만 |
|---|
| 2026.02.23 | ₩29,197 | ₩29,451 | ₩27,863 | ₩28,130 | -3.65% | 20만 |
|---|
| 2026.02.20 | ₩29,024 | ₩29,477 | ₩28,877 | ₩29,210 | +0.64% | 24.5만 |
|---|
| 2026.02.19 | ₩28,877 | ₩29,064 | ₩28,704 | ₩29,050 | +0.60% | 21.2만 |
|---|
| 2026.02.18 | ₩29,411 | ₩29,891 | ₩28,864 | ₩28,997 | -1.41% | 14.3만 |
|---|
| 2026.02.17 | ₩29,144 | ₩29,757 | ₩29,064 | ₩29,357 | +0.73% | 20.3만 |
|---|
| 2026.02.13 | ₩28,864 | ₩29,344 | ₩28,504 | ₩29,077 | +0.74% | 15.9만 |
|---|
| 2026.02.12 | ₩29,144 | ₩29,144 | ₩28,610 | ₩28,810 | -1.14% | 20만 |
|---|
| 2026.02.11 | ₩29,117 | ₩29,344 | ₩28,704 | ₩28,930 | -0.64% | 12.9만 |
|---|
| 2026.02.10 | ₩29,277 | ₩29,531 | ₩28,744 | ₩29,010 | -0.91% | 14.1만 |
|---|
| 2026.02.09 | ₩29,477 | ₩29,837 | ₩29,050 | ₩29,290 | -0.63% | 15.8만 |
|---|
| 2026.02.06 | ₩29,651 | ₩29,811 | ₩29,357 | ₩29,491 | -0.54% | 16.4만 |
|---|
| 2026.02.05 | ₩29,464 | ₩29,851 | ₩29,277 | ₩29,357 | -0.36% | 13.2만 |
|---|
| 2026.02.04 | ₩29,504 | ₩29,957 | ₩29,397 | ₩29,464 | -0.14% | 27.8만 |
|---|
| 2026.02.03 | ₩29,197 | ₩30,024 | ₩28,837 | ₩29,250 | +0.18% | 16.7만 |
|---|
| 2026.02.02 | ₩28,837 | ₩29,664 | ₩28,343 | ₩29,144 | +1.06% | 23.2만 |
|---|
| 2026.01.30 | ₩26,956 | ₩28,770 | ₩26,956 | ₩28,557 | +5.94% | 20.2만 |
|---|
| 2026.01.29 | ₩27,010 | ₩27,476 | ₩26,890 | ₩27,316 | +1.14% | 12.9만 |
|---|
| 2026.01.28 | ₩27,050 | ₩27,050 | ₩26,476 | ₩26,569 | -1.78% | 9.2만 |
|---|
| 2026.01.27 | ₩26,676 | ₩26,903 | ₩26,623 | ₩26,863 | +0.70% | 6.3만 |
|---|
| 2026.01.26 | ₩26,903 | ₩27,090 | ₩26,263 | ₩26,676 | -0.84% | 9.6만 |
|---|
| 2026.01.23 | ₩27,743 | ₩27,957 | ₩26,770 | ₩26,890 | -3.08% | 18.9만 |
|---|
| 2026.01.22 | ₩27,877 | ₩28,624 | ₩27,436 | ₩27,797 | -0.29% | 18.1만 |
|---|
| 2026.01.21 | ₩26,943 | ₩28,130 | ₩26,943 | ₩27,877 | +3.47% | 15.8만 |
|---|
| 2026.01.20 | ₩27,076 | ₩27,330 | ₩26,676 | ₩26,783 | -1.08% | 9.1만 |
|---|
| 2026.01.16 | ₩27,330 | ₩27,543 | ₩27,023 | ₩27,183 | -0.54% | 19.1만 |
|---|
| 2026.01.15 | ₩26,956 | ₩27,557 | ₩26,049 | ₩27,183 | +0.84% | 17.5만 |
|---|
| 2026.01.14 | ₩26,503 | ₩27,023 | ₩26,449 | ₩26,996 | +1.86% | 6.1만 |
|---|
| 2026.01.13 | ₩26,583 | ₩26,823 | ₩26,436 | ₩26,503 | -0.30% | 6.5만 |
|---|
| 2026.01.12 | ₩26,516 | ₩26,863 | ₩26,303 | ₩26,596 | +0.30% | 6.7만 |
|---|
| 2026.01.09 | ₩27,076 | ₩27,343 | ₩26,676 | ₩26,690 | -1.43% | 7.4만 |
|---|
| 2026.01.08 | ₩26,476 | ₩27,276 | ₩26,409 | ₩27,090 | +2.32% | 18.3만 |
|---|
| 2026.01.07 | ₩26,636 | ₩26,676 | ₩26,223 | ₩26,543 | -0.35% | 5.4만 |
|---|
| 2026.01.06 | ₩26,169 | ₩26,596 | ₩25,943 | ₩26,596 | +1.63% | 7.3만 |
|---|
| 2026.01.05 | ₩25,916 | ₩26,650 | ₩25,916 | ₩26,289 | +1.44% | 7.1만 |
|---|
| 2026.01.02 | ₩26,276 | ₩26,276 | ₩25,769 | ₩25,916 | -1.37% | 8.2만 |
|---|
| 2025.12.31 | ₩26,263 | ₩26,369 | ₩26,143 | ₩26,223 | -0.15% | 8.2만 |
|---|
| 2025.12.30 | ₩26,436 | ₩26,436 | ₩26,143 | ₩26,249 | -0.71% | 6.8만 |
|---|
| 2025.12.29 | ₩26,516 | ₩26,543 | ₩26,276 | ₩26,383 | -0.50% | 4.9만 |
|---|
| 2025.12.26 | ₩26,463 | ₩26,890 | ₩26,369 | ₩26,503 | +0.15% | 6.1만 |
|---|
| 2025.12.24 | ₩26,463 | ₩26,650 | ₩26,276 | ₩26,489 | +0.10% | 3.7만 |
|---|
| 2025.12.23 | ₩26,423 | ₩26,756 | ₩26,383 | ₩26,436 | +0.05% | 5.7만 |
|---|
| 2025.12.22 | ₩26,836 | ₩27,143 | ₩26,463 | ₩26,556 | -1.04% | 5.7만 |
|---|
| 2025.12.19 | ₩27,303 | ₩27,370 | ₩26,636 | ₩26,730 | -2.10% | 23.8만 |
|---|
| 2025.12.18 | ₩27,023 | ₩27,516 | ₩26,943 | ₩27,356 | +1.23% | 11만 |
|---|
| 2025.12.17 | ₩26,810 | ₩27,196 | ₩26,730 | ₩26,836 | +0.10% | 10.6만 |
|---|
| 2025.12.16 | ₩26,850 | ₩26,930 | ₩26,636 | ₩26,836 | -0.05% | 7.5만 |
|---|
| 2025.12.15 | ₩26,796 | ₩26,930 | ₩26,650 | ₩26,770 | -0.10% | 10.5만 |
|---|
| 2025.12.12 | ₩26,770 | ₩26,796 | ₩26,489 | ₩26,650 | -0.45% | 6.9만 |
|---|
| 2025.12.11 | ₩26,316 | ₩26,836 | ₩26,316 | ₩26,636 | +1.22% | 13.4만 |
|---|
| 2025.12.10 | ₩25,703 | ₩26,569 | ₩25,689 | ₩26,343 | +2.49% | 10.7만 |
|---|
| 2025.12.09 | ₩25,649 | ₩25,769 | ₩25,462 | ₩25,529 | -0.47% | 6.8만 |
|---|
| 2025.12.08 | ₩25,489 | ₩25,649 | ₩25,342 | ₩25,409 | -0.31% | 5.6만 |
|---|
| 2025.12.05 | ₩25,329 | ₩25,409 | ₩25,276 | ₩25,382 | +0.21% | 4만 |
|---|
| 2025.12.04 | ₩25,156 | ₩25,542 | ₩25,156 | ₩25,289 | +0.53% | 6만 |
|---|
| 2025.12.03 | ₩24,822 | ₩25,289 | ₩24,822 | ₩25,209 | +1.56% | 6.7만 |
|---|
| 2025.12.02 | ₩24,902 | ₩25,049 | ₩24,649 | ₩24,716 | -0.75% | 5.1만 |
|---|
| 2025.12.01 | ₩24,569 | ₩24,942 | ₩24,289 | ₩24,716 | +0.60% | 7.5만 |
|---|
| 2025.11.28 | ₩24,342 | ₩24,542 | ₩24,342 | ₩24,502 | +0.66% | 4.6만 |
|---|
| 2025.11.26 | ₩24,315 | ₩24,649 | ₩24,275 | ₩24,462 | +0.60% | 8만 |
|---|
| 2025.11.25 | ₩23,915 | ₩25,089 | ₩23,915 | ₩24,382 | +1.95% | 11.7만 |
|---|
| 2025.11.24 | ₩23,515 | ₩23,782 | ₩23,408 | ₩23,702 | +0.79% | 10만 |
|---|
| 2025.11.21 | ₩22,821 | ₩23,662 | ₩22,781 | ₩23,528 | +3.10% | 16.1만 |
|---|
| 2025.11.20 | ₩23,048 | ₩23,262 | ₩22,688 | ₩22,781 | -1.16% | 10.7만 |
|---|
| 2025.11.19 | ₩22,581 | ₩22,821 | ₩22,555 | ₩22,741 | +0.71% | 10.5만 |
|---|
| 2025.11.18 | ₩22,595 | ₩22,808 | ₩22,488 | ₩22,648 | +0.24% | 6.9만 |
|---|
| 2025.11.17 | ₩23,288 | ₩23,408 | ₩22,541 | ₩22,621 | -2.86% | 8.3만 |
|---|
| 2025.11.14 | ₩23,222 | ₩23,395 | ₩22,955 | ₩23,382 | +0.69% | 5.7만 |
|---|
| 2025.11.13 | ₩23,248 | ₩23,608 | ₩23,008 | ₩23,288 | +0.17% | 9.6만 |
|---|
| 2025.11.12 | ₩23,542 | ₩23,782 | ₩23,328 | ₩23,448 | -0.40% | 5.7만 |
|---|
| 2025.11.11 | ₩23,208 | ₩23,515 | ₩23,062 | ₩23,448 | +1.03% | 5.4만 |
|---|
| 2025.11.10 | ₩23,395 | ₩23,422 | ₩23,128 | ₩23,155 | -1.03% | 4.6만 |
|---|
| 2025.11.07 | ₩22,955 | ₩23,275 | ₩22,795 | ₩23,262 | +1.34% | 7만 |
|---|
| 2025.11.06 | ₩23,208 | ₩23,288 | ₩22,942 | ₩22,968 | -1.03% | 4.5만 |
|---|
| 2025.11.05 | ₩23,048 | ₩23,262 | ₩22,808 | ₩23,248 | +0.87% | 11.9만 |
|---|
| 2025.11.04 | ₩22,501 | ₩23,075 | ₩22,381 | ₩23,022 | +2.31% | 15.5만 |
|---|
| 2025.11.03 | ₩22,808 | ₩22,928 | ₩22,448 | ₩22,688 | -0.53% | 8.4만 |
|---|
| 2025.10.31 | ₩22,848 | ₩22,995 | ₩22,661 | ₩22,781 | -0.29% | 9.5만 |
|---|
| 2025.10.30 | ₩23,035 | ₩23,782 | ₩22,942 | ₩22,982 | -0.23% | 5.7만 |
|---|
| 2025.10.29 | ₩23,969 | ₩24,009 | ₩23,142 | ₩23,168 | -3.34% | 12만 |
|---|
| 2025.10.28 | ₩23,902 | ₩24,049 | ₩23,635 | ₩23,969 | +0.28% | 9.1만 |
|---|
| 2025.10.27 | ₩24,635 | ₩24,916 | ₩23,795 | ₩23,969 | -2.71% | 13만 |
|---|
| 2025.10.24 | ₩23,969 | ₩24,622 | ₩23,875 | ₩24,622 | +2.73% | 16.6만 |
|---|
| 2025.10.23 | ₩24,075 | ₩24,582 | ₩23,608 | ₩23,662 | -1.72% | 25.5만 |
|---|
| 2025.10.22 | ₩25,342 | ₩25,556 | ₩25,142 | ₩25,262 | -0.32% | 8만 |
|---|
| 2025.10.21 | ₩25,342 | ₩25,649 | ₩25,276 | ₩25,356 | +0.05% | 4.8만 |
|---|
| 2025.10.20 | ₩24,635 | ₩25,476 | ₩24,555 | ₩25,369 | +2.98% | 10.5만 |
|---|
| 2025.10.17 | ₩24,542 | ₩24,769 | ₩24,342 | ₩24,449 | -0.38% | 23.7만 |
|---|
| 2025.10.16 | ₩25,796 | ₩26,943 | ₩24,275 | ₩24,409 | -5.38% | 12.9만 |
|---|
| 2025.10.15 | ₩26,209 | ₩26,343 | ₩25,676 | ₩25,903 | -1.17% | 5.3만 |
|---|
| 2025.10.14 | ₩25,116 | ₩26,276 | ₩25,116 | ₩26,116 | +3.98% | 6만 |
|---|
| 2025.10.13 | ₩25,236 | ₩25,396 | ₩24,902 | ₩25,329 | +0.37% | 7.1만 |
|---|
| 2025.10.10 | ₩25,769 | ₩26,156 | ₩24,929 | ₩24,956 | -3.16% | 8.9만 |
|---|