시장 데이터를 불러오는 중
전체 종목
카구루스 과거 주가
CarGurus, Inc. - Class A Common Stock · CARG · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CarGurus, Inc. - Class A Common Stock · CARG · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,283 | ₩39,803 | ₩37,961 | ₩38,508 | -1.97% | 167.2만 |
| 2026.10.08 | ₩38,328 | ₩39,142 | ₩38,028 | ₩39,029 | +1.83% | 281.2만 |
| 2026.10.07 | ₩38,095 | ₩38,415 | ₩37,094 | ₩38,402 | +0.81% | 240.4만 |
| 2026.10.06 | ₩39,269 | ₩39,496 | ₩37,741 | ₩38,348 | -2.35% | 255.1만 |
| 2026.10.05 | ₩39,816 | ₩40,097 | ₩38,735 | ₩39,176 | -1.61% | 213.9만 |
| 2026.10.02 | ₩39,536 | ₩40,604 | ₩38,936 | ₩40,070 | +1.35% | 142.5만 |
| 2026.10.01 | ₩41,952 | ₩41,986 | ₩38,221 | ₩39,683 | -5.41% | 215.2만 |
| 2026.09.30 | ₩41,645 | ₩42,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,305 |
| ₩41,592 |
| -0.13% |
| 168.8만 |
| 2026.09.29 | ₩40,737 | ₩41,645 | ₩40,737 | ₩41,592 | +2.10% | 120만 |
|---|
| 2026.09.28 | ₩41,178 | ₩41,725 | ₩40,644 | ₩41,125 | -0.13% | 98.4만 |
|---|
| 2026.09.25 | ₩41,098 | ₩42,566 | ₩40,991 | ₩41,779 | +1.66% | 118만 |
|---|
| 2026.09.24 | ₩41,018 | ₩41,685 | ₩40,308 | ₩41,365 | +0.85% | 119.7만 |
|---|
| 2026.09.23 | ₩42,126 | ₩42,393 | ₩39,750 | ₩40,804 | -3.14% | 220.3만 |
|---|
| 2026.09.22 | ₩44,982 | ₩44,982 | ₩41,765 | ₩42,633 | -5.22% | 222.6만 |
|---|
| 2026.09.21 | ₩44,688 | ₩44,969 | ₩44,008 | ₩44,275 | -0.93% | 84.1만 |
|---|
| 2026.09.18 | ₩44,809 | ₩44,835 | ₩44,248 | ₩44,328 | -1.07% | 182.7만 |
|---|
| 2026.09.17 | ₩46,651 | ₩46,651 | ₩44,942 | ₩45,049 | -3.43% | 110.3만 |
|---|
| 2026.09.16 | ₩46,470 | ₩46,550 | ₩45,529 | ₩46,317 | -0.33% | 145.9만 |
|---|
| 2026.09.15 | ₩46,210 | ₩46,864 | ₩45,770 | ₩46,717 | +1.10% | 97.4만 |
|---|
| 2026.09.14 | ₩46,637 | ₩47,286 | ₩45,656 | ₩46,624 | -0.03% | 94.5만 |
|---|
| 2026.09.11 | ₩44,915 | ₩46,304 | ₩44,902 | ₩45,950 | +2.30% | 116.9만 |
|---|
| 2026.09.10 | ₩43,220 | ₩44,829 | ₩43,020 | ₩44,448 | +2.84% | 83.4만 |
|---|
| 2026.09.09 | ₩43,487 | ₩44,195 | ₩42,913 | ₩43,354 | -0.31% | 106.2만 |
|---|
| 2026.09.08 | ₩44,421 | ₩44,722 | ₩43,327 | ₩43,741 | -1.53% | 91.4만 |
|---|
| 2026.09.04 | ₩44,849 | ₩45,423 | ₩43,954 | ₩45,035 | +0.42% | 98.5만 |
|---|
| 2026.09.03 | ₩46,143 | ₩47,285 | ₩45,449 | ₩45,690 | -0.98% | 74.1만 |
|---|
| 2026.09.02 | ₩46,263 | ₩47,024 | ₩45,643 | ₩46,223 | -0.09% | 72만 |
|---|
| 2026.09.01 | ₩46,984 | ₩47,572 | ₩46,223 | ₩46,410 | -1.22% | 75.6만 |
|---|
| 2026.08.31 | ₩48,800 | ₩48,800 | ₩47,098 | ₩47,598 | -2.46% | 128.4만 |
|---|
| 2026.08.28 | ₩48,719 | ₩49,961 | ₩48,506 | ₩48,800 | +0.16% | 54.2만 |
|---|
| 2026.08.27 | ₩48,266 | ₩49,333 | ₩47,879 | ₩48,533 | +0.55% | 56.8만 |
|---|
| 2026.08.26 | ₩48,573 | ₩49,080 | ₩48,025 | ₩48,319 | -0.52% | 83.7만 |
|---|
| 2026.08.25 | ₩49,707 | ₩50,094 | ₩48,533 | ₩48,653 | -2.12% | 59.4만 |
|---|
| 2026.08.24 | ₩49,280 | ₩50,388 | ₩49,040 | ₩49,667 | +0.79% | 63.5만 |
|---|
| 2026.08.21 | ₩49,400 | ₩49,587 | ₩48,586 | ₩49,187 | -0.43% | 66.4만 |
|---|
| 2026.08.20 | ₩49,000 | ₩49,781 | ₩48,426 | ₩49,240 | +0.49% | 54만 |
|---|
| 2026.08.19 | ₩48,412 | ₩49,634 | ₩48,379 | ₩49,440 | +2.12% | 76.4만 |
|---|
| 2026.08.18 | ₩47,785 | ₩49,267 | ₩47,672 | ₩48,346 | +1.17% | 76.6만 |
|---|
| 2026.08.17 | ₩49,387 | ₩49,833 | ₩47,545 | ₩47,745 | -3.32% | 75.5만 |
|---|
| 2026.08.14 | ₩50,722 | ₩51,055 | ₩49,440 | ₩49,974 | -1.47% | 72.5만 |
|---|
| 2026.08.13 | ₩49,387 | ₩50,989 | ₩49,380 | ₩50,642 | +2.54% | 99.1만 |
|---|
| 2026.08.12 | ₩48,119 | ₩49,333 | ₩47,985 | ₩49,227 | +2.30% | 75.1만 |
|---|
| 2026.08.11 | ₩49,133 | ₩49,787 | ₩48,119 | ₩48,292 | -1.71% | 108.6만 |
|---|
| 2026.08.10 | ₩51,336 | ₩51,603 | ₩48,679 | ₩50,174 | -2.26% | 104.6만 |
|---|
| 2026.08.07 | ₩53,391 | ₩55,020 | ₩50,615 | ₩52,036 | -2.54% | 218만 |
|---|
| 2026.08.06 | ₩47,705 | ₩48,706 | ₩47,158 | ₩48,559 | +1.79% | 122.7만 |
|---|
| 2026.08.05 | ₩48,973 | ₩49,267 | ₩48,332 | ₩48,599 | -0.76% | 88.1만 |
|---|
| 2026.08.04 | ₩48,506 | ₩50,708 | ₩48,506 | ₩49,414 | +1.87% | 78.3만 |
|---|
| 2026.08.03 | ₩48,786 | ₩50,061 | ₩48,786 | ₩49,293 | +1.04% | 94만 |
|---|
| 2026.07.31 | ₩47,652 | ₩48,493 | ₩47,171 | ₩48,372 | +1.51% | 65만 |
|---|
| 2026.07.30 | ₩48,693 | ₩48,960 | ₩46,117 | ₩48,052 | -1.32% | 95.7만 |
|---|
| 2026.07.29 | ₩48,439 | ₩50,435 | ₩47,532 | ₩49,480 | +2.15% | 122.6만 |
|---|
| 2026.07.28 | ₩47,371 | ₩48,733 | ₩46,731 | ₩48,613 | +2.62% | 105.5만 |
|---|
| 2026.07.27 | ₩45,182 | ₩47,218 | ₩44,882 | ₩46,664 | +3.28% | 60.8만 |
|---|
| 2026.07.24 | ₩44,568 | ₩45,222 | ₩44,368 | ₩44,542 | -0.06% | 78.2만 |
|---|
| 2026.07.23 | ₩44,275 | ₩44,488 | ₩43,514 | ₩43,994 | -0.63% | 110.2만 |
|---|
| 2026.07.22 | ₩46,357 | ₩46,984 | ₩44,728 | ₩44,942 | -3.05% | 84.2만 |
|---|
| 2026.07.21 | ₩46,918 | ₩47,345 | ₩46,530 | ₩46,797 | -0.26% | 83.5만 |
|---|
| 2026.07.20 | ₩47,011 | ₩47,825 | ₩45,916 | ₩46,931 | -0.17% | 112.4만 |
|---|
| 2026.07.17 | ₩47,438 | ₩48,012 | ₩46,544 | ₩46,717 | -1.52% | 138.1만 |
|---|
| 2026.07.16 | ₩47,812 | ₩48,746 | ₩47,518 | ₩48,079 | +0.56% | 136만 |
|---|
| 2026.07.15 | ₩45,369 | ₩47,792 | ₩45,369 | ₩47,598 | +4.91% | 97.9만 |
|---|
| 2026.07.14 | ₩44,622 | ₩45,649 | ₩44,261 | ₩45,449 | +1.85% | 79.5만 |
|---|
| 2026.07.13 | ₩45,623 | ₩46,003 | ₩43,340 | ₩45,049 | -1.26% | 190.9만 |
|---|
| 2026.07.10 | ₩46,557 | ₩47,238 | ₩45,062 | ₩45,623 | -2.01% | 92.5만 |
|---|
| 2026.07.09 | ₩44,955 | ₩46,677 | ₩44,628 | ₩46,050 | +2.43% | 120.2만 |
|---|
| 2026.07.08 | ₩46,651 | ₩46,651 | ₩45,116 | ₩45,636 | -2.17% | 112.3만 |
|---|
| 2026.07.07 | ₩48,439 | ₩48,706 | ₩46,357 | ₩46,611 | -3.78% | 243.1만 |
|---|
| 2026.07.06 | ₩47,852 | ₩48,372 | ₩47,385 | ₩47,598 | -0.53% | 118.9만 |
|---|
| 2026.07.02 | ₩46,757 | ₩48,519 | ₩46,757 | ₩48,372 | +3.45% | 115.1만 |
|---|
| 2026.07.01 | ₩45,790 | ₩47,638 | ₩45,790 | ₩46,904 | +2.43% | 159.8만 |
|---|
| 2026.06.30 | ₩45,156 | ₩45,623 | ₩44,435 | ₩45,503 | +0.77% | 105.8만 |
|---|
| 2026.06.29 | ₩44,088 | ₩45,806 | ₩43,914 | ₩45,383 | +2.94% | 147만 |
|---|
| 2026.06.26 | ₩41,565 | ₩44,608 | ₩41,190 | ₩44,088 | +6.07% | 309.4만 |
|---|
| 2026.06.25 | ₩41,298 | ₩42,366 | ₩41,031 | ₩41,418 | +0.29% | 91.5만 |
|---|
| 2026.06.24 | ₩40,671 | ₩42,059 | ₩40,577 | ₩41,645 | +2.40% | 108만 |
|---|
| 2026.06.23 | ₩40,577 | ₩41,418 | ₩40,310 | ₩40,631 | +0.13% | 117.5만 |
|---|
| 2026.06.22 | ₩39,710 | ₩41,098 | ₩39,212 | ₩40,150 | +1.11% | 138.4만 |
|---|
| 2026.06.18 | ₩39,283 | ₩40,818 | ₩38,508 | ₩40,070 | +2.00% | 261.6만 |
|---|
| 2026.06.17 | ₩39,296 | ₩39,963 | ₩38,815 | ₩39,189 | -0.27% | 151.7만 |
|---|
| 2026.06.16 | ₩37,414 | ₩40,871 | ₩37,360 | ₩39,750 | +6.24% | 218.7만 |
|---|
| 2026.06.15 | ₩36,359 | ₩37,948 | ₩36,146 | ₩37,294 | +2.57% | 116.6만 |
|---|
| 2026.06.12 | ₩37,401 | ₩37,441 | ₩36,067 | ₩36,266 | -3.03% | 107.2만 |
|---|
| 2026.06.11 | ₩37,254 | ₩37,374 | ₩36,326 | ₩36,947 | -0.82% | 96.6만 |
|---|
| 2026.06.10 | ₩37,347 | ₩38,228 | ₩36,993 | ₩37,507 | +0.43% | 126.5만 |
|---|
| 2026.06.09 | ₩36,827 | ₩38,175 | ₩36,693 | ₩37,721 | +2.43% | 116.9만 |
|---|
| 2026.06.08 | ₩36,600 | ₩36,800 | ₩35,946 | ₩36,720 | +0.33% | 104.5만 |
|---|
| 2026.06.05 | ₩36,907 | ₩37,521 | ₩36,092 | ₩36,600 | -0.83% | 77.5만 |
|---|
| 2026.06.04 | ₩37,214 | ₩38,028 | ₩36,493 | ₩36,533 | -1.83% | 101.1만 |
|---|
| 2026.06.03 | ₩38,015 | ₩38,281 | ₩35,745 | ₩36,373 | -4.32% | 275.4만 |
|---|
| 2026.06.02 | ₩39,403 | ₩39,670 | ₩38,041 | ₩38,228 | -2.98% | 140.8만 |
|---|
| 2026.06.01 | ₩39,857 | ₩40,348 | ₩38,749 | ₩39,683 | -0.44% | 139.6만 |
|---|
| 2026.05.29 | ₩40,657 | ₩41,071 | ₩39,830 | ₩39,857 | -1.97% | 240.8만 |
|---|
| 2026.05.28 | ₩38,602 | ₩40,537 | ₩38,228 | ₩40,511 | +4.94% | 167.6만 |
|---|
| 2026.05.27 | ₩37,094 | ₩39,136 | ₩37,094 | ₩38,575 | +3.99% | 296.9만 |
|---|
| 2026.05.26 | ₩37,414 | ₩37,948 | ₩36,893 | ₩37,094 | -0.86% | 175.9만 |
|---|
| 2026.05.22 | ₩36,720 | ₩37,748 | ₩36,720 | ₩37,694 | +2.65% | 139.7만 |
|---|
| 2026.05.21 | ₩37,374 | ₩37,461 | ₩36,373 | ₩36,840 | -1.43% | 102.2만 |
|---|
| 2026.05.20 | ₩37,667 | ₩37,941 | ₩36,613 | ₩37,654 | -0.04% | 155.1만 |
|---|
| 2026.05.19 | ₩38,562 | ₩39,429 | ₩37,788 | ₩37,894 | -1.73% | 166.1만 |
|---|
| 2026.05.18 | ₩38,468 | ₩40,003 | ₩38,228 | ₩38,255 | -0.56% | 283.3만 |
|---|
| 2026.05.15 | ₩40,244 | ₩40,818 | ₩38,035 | ₩38,268 | -4.91% | 155.3만 |
|---|
| 2026.05.14 | ₩41,632 | ₩41,952 | ₩39,910 | ₩40,097 | -3.69% | 169.4만 |
|---|
| 2026.05.13 | ₩41,512 | ₩41,805 | ₩40,804 | ₩41,672 | +0.39% | 109.5만 |
|---|
| 2026.05.12 | ₩43,274 | ₩43,300 | ₩41,799 | ₩42,139 | -2.62% | 139.7만 |
|---|
| 2026.05.11 | ₩46,170 | ₩46,517 | ₩43,153 | ₩43,234 | -6.36% | 155.1만 |
|---|
| 2026.05.08 | ₩50,855 | ₩50,855 | ₩45,049 | ₩46,377 | -8.81% | 190.8만 |
|---|
| 2026.05.07 | ₩50,228 | ₩51,055 | ₩49,961 | ₩50,935 | +1.41% | 179.5만 |
|---|
| 2026.05.06 | ₩50,281 | ₩50,508 | ₩49,100 | ₩49,934 | -0.69% | 112.9만 |
|---|
| 2026.05.05 | ₩49,387 | ₩50,975 | ₩49,387 | ₩50,281 | +1.81% | 199.3만 |
|---|
| 2026.05.04 | ₩49,347 | ₩50,148 | ₩49,247 | ₩49,360 | +0.03% | 107.5만 |
|---|
| 2026.05.01 | ₩49,013 | ₩49,974 | ₩49,013 | ₩49,440 | +0.87% | 167.4만 |
|---|
| 2026.04.30 | ₩48,679 | ₩49,147 | ₩48,252 | ₩48,666 | -0.03% | 123만 |
|---|
| 2026.04.29 | ₩49,080 | ₩49,867 | ₩48,319 | ₩48,946 | -0.27% | 108.2만 |
|---|
| 2026.04.28 | ₩50,695 | ₩51,122 | ₩49,240 | ₩49,320 | -2.71% | 85.4만 |
|---|
| 2026.04.27 | ₩49,961 | ₩51,015 | ₩49,827 | ₩50,361 | +0.80% | 80.7만 |
|---|
| 2026.04.24 | ₩49,988 | ₩50,602 | ₩49,654 | ₩50,214 | +0.45% | 114.1만 |
|---|
| 2026.04.23 | ₩50,308 | ₩50,868 | ₩49,440 | ₩50,028 | -0.56% | 47.7만 |
|---|
| 2026.04.22 | ₩50,935 | ₩51,603 | ₩50,355 | ₩50,895 | -0.08% | 53.6만 |
|---|
| 2026.04.21 | ₩49,787 | ₩51,169 | ₩49,487 | ₩50,535 | +1.50% | 85.5만 |
|---|
| 2026.04.20 | ₩49,000 | ₩49,867 | ₩48,920 | ₩49,560 | +1.14% | 59.1만 |
|---|
| 2026.04.17 | ₩48,866 | ₩50,081 | ₩48,719 | ₩49,200 | +0.68% | 77.1만 |
|---|
| 2026.04.16 | ₩47,945 | ₩48,479 | ₩47,632 | ₩48,332 | +0.81% | 86.8만 |
|---|
| 2026.04.15 | ₩47,825 | ₩48,412 | ₩47,558 | ₩47,865 | +0.08% | 61.4만 |
|---|
| 2026.04.14 | ₩46,664 | ₩47,758 | ₩46,664 | ₩47,745 | +2.32% | 41.3만 |
|---|
| 2026.04.13 | ₩45,543 | ₩46,704 | ₩44,969 | ₩46,504 | +2.11% | 102만 |
|---|
| 2026.04.10 | ₩45,930 | ₩46,237 | ₩45,129 | ₩45,583 | -0.76% | 85.3만 |
|---|
| 2026.04.09 | ₩45,943 | ₩46,470 | ₩44,500 | ₩45,916 | -0.06% | 66.8만 |
|---|
| 2026.04.08 | ₩47,745 | ₩48,639 | ₩46,023 | ₩46,143 | -3.35% | 102.9만 |
|---|
| 2026.04.07 | ₩46,344 | ₩47,198 | ₩45,476 | ₩47,038 | +1.50% | 151.7만 |
|---|
| 2026.04.06 | ₩44,582 | ₩46,597 | ₩44,381 | ₩46,384 | +4.04% | 90.8만 |
|---|
| 2026.04.02 | ₩44,101 | ₩44,782 | ₩43,207 | ₩44,488 | +0.88% | 91.2만 |
|---|
| 2026.04.01 | ₩45,383 | ₩46,050 | ₩44,048 | ₩44,782 | -1.32% | 106.9만 |
|---|
| 2026.03.31 | ₩47,532 | ₩47,532 | ₩45,049 | ₩45,449 | -4.38% | 140.1만 |
|---|
| 2026.03.30 | ₩47,171 | ₩47,845 | ₩46,751 | ₩47,091 | -0.17% | 114.7만 |
|---|
| 2026.03.27 | ₩47,064 | ₩47,892 | ₩46,611 | ₩46,731 | -0.71% | 100.7만 |
|---|
| 2026.03.26 | ₩47,064 | ₩48,586 | ₩46,984 | ₩47,598 | +1.13% | 114.5만 |
|---|
| 2026.03.25 | ₩47,184 | ₩48,172 | ₩45,850 | ₩47,318 | +0.28% | 105.9만 |
|---|
| 2026.03.24 | ₩45,770 | ₩46,757 | ₩45,563 | ₩46,490 | +1.57% | 132.6만 |
|---|
| 2026.03.23 | ₩45,596 | ₩46,570 | ₩45,276 | ₩45,850 | +0.56% | 125.8만 |
|---|
| 2026.03.20 | ₩45,423 | ₩46,183 | ₩44,635 | ₩44,849 | -1.26% | 325.1만 |
|---|
| 2026.03.19 | ₩44,648 | ₩46,731 | ₩44,648 | ₩45,369 | +1.61% | 162.2만 |
|---|
| 2026.03.18 | ₩43,941 | ₩45,983 | ₩43,734 | ₩45,329 | +3.16% | 153.1만 |
|---|
| 2026.03.17 | ₩41,552 | ₩44,715 | ₩41,405 | ₩44,608 | +7.36% | 155.8만 |
|---|
| 2026.03.16 | ₩41,418 | ₩42,166 | ₩41,004 | ₩41,458 | +0.10% | 104만 |
|---|
| 2026.03.13 | ₩41,512 | ₩41,779 | ₩40,737 | ₩41,191 | -0.77% | 81.4만 |
|---|
| 2026.03.12 | ₩41,512 | ₩42,399 | ₩41,125 | ₩41,325 | -0.45% | 99.3만 |
|---|
| 2026.03.11 | ₩43,193 | ₩43,767 | ₩41,485 | ₩41,899 | -3.00% | 94만 |
|---|
| 2026.03.10 | ₩45,035 | ₩45,035 | ₩43,193 | ₩43,220 | -4.03% | 96.1만 |
|---|
| 2026.03.09 | ₩44,542 | ₩45,476 | ₩43,287 | ₩45,182 | +1.44% | 122.7만 |
|---|
| 2026.03.06 | ₩45,289 | ₩45,423 | ₩44,582 | ₩44,929 | -0.80% | 101.8만 |
|---|
| 2026.03.05 | ₩46,090 | ₩46,624 | ₩45,022 | ₩45,649 | -0.96% | 174.2만 |
|---|
| 2026.03.04 | ₩43,447 | ₩44,929 | ₩43,274 | ₩44,755 | +3.01% | 148.2만 |
|---|
| 2026.03.03 | ₩41,058 | ₩43,621 | ₩39,910 | ₩43,314 | +5.49% | 180.9만 |
|---|
| 2026.03.02 | ₩39,710 | ₩41,872 | ₩39,456 | ₩41,792 | +5.24% | 165.7만 |
|---|
| 2026.02.27 | ₩40,898 | ₩41,538 | ₩40,504 | ₩40,978 | +0.20% | 233.8만 |
|---|
| 2026.02.26 | ₩40,337 | ₩41,805 | ₩40,304 | ₩41,392 | +2.61% | 191.6만 |
|---|
| 2026.02.25 | ₩38,936 | ₩40,417 | ₩38,508 | ₩40,390 | +3.74% | 173만 |
|---|
| 2026.02.24 | ₩37,240 | ₩39,049 | ₩36,800 | ₩38,682 | +3.87% | 203.9만 |
|---|
| 2026.02.23 | ₩40,110 | ₩40,744 | ₩36,960 | ₩37,187 | -7.29% | 202.7만 |
|---|
| 2026.02.20 | ₩38,015 | ₩40,831 | ₩37,307 | ₩40,270 | +5.93% | 330.3만 |
|---|
| 2026.02.19 | ₩37,427 | ₩39,149 | ₩37,374 | ₩38,976 | +4.14% | 288.1만 |
|---|
| 2026.02.18 | ₩36,973 | ₩37,828 | ₩36,787 | ₩37,774 | +2.17% | 164.8만 |
|---|
| 2026.02.17 | ₩36,520 | ₩37,494 | ₩35,946 | ₩37,013 | +1.35% | 186.3만 |
|---|
| 2026.02.13 | ₩35,986 | ₩36,746 | ₩35,732 | ₩36,493 | +1.41% | 104.8만 |
|---|
| 2026.02.12 | ₩36,840 | ₩36,893 | ₩35,225 | ₩35,986 | -2.32% | 156.3만 |
|---|
| 2026.02.11 | ₩37,614 | ₩37,614 | ₩35,599 | ₩36,720 | -2.38% | 142.7만 |
|---|
| 2026.02.10 | ₩38,028 | ₩38,882 | ₩37,534 | ₩37,694 | -0.88% | 86.3만 |
|---|
| 2026.02.09 | ₩38,041 | ₩38,348 | ₩36,853 | ₩38,055 | +0.04% | 93.8만 |
|---|
| 2026.02.06 | ₩38,215 | ₩38,439 | ₩37,080 | ₩38,188 | -0.07% | 135.6만 |
|---|
| 2026.02.05 | ₩38,322 | ₩39,102 | ₩37,614 | ₩37,961 | -0.94% | 133.5만 |
|---|
| 2026.02.04 | ₩39,202 | ₩39,202 | ₩36,800 | ₩38,642 | -1.43% | 240.8만 |
|---|
| 2026.02.03 | ₩42,686 | ₩42,893 | ₩38,468 | ₩39,349 | -7.82% | 173.2만 |
|---|
| 2026.02.02 | ₩42,993 | ₩43,641 | ₩42,606 | ₩43,220 | +0.53% | 53.3만 |
|---|
| 2026.01.30 | ₩43,714 | ₩44,101 | ₩42,980 | ₩43,247 | -1.07% | 85.8만 |
|---|
| 2026.01.29 | ₩44,688 | ₩44,955 | ₩43,701 | ₩44,061 | -1.40% | 83.3만 |
|---|
| 2026.01.28 | ₩45,649 | ₩45,997 | ₩44,528 | ₩44,608 | -2.28% | 57.5만 |
|---|
| 2026.01.27 | ₩45,850 | ₩46,043 | ₩44,542 | ₩45,289 | -1.22% | 64.3만 |
|---|
| 2026.01.26 | ₩45,556 | ₩46,223 | ₩45,142 | ₩45,690 | +0.29% | 69만 |
|---|
| 2026.01.23 | ₩45,556 | ₩46,143 | ₩44,889 | ₩45,383 | -0.38% | 72.5만 |
|---|
| 2026.01.22 | ₩45,276 | ₩46,784 | ₩45,276 | ₩45,596 | +0.71% | 69.8만 |
|---|
| 2026.01.21 | ₩44,728 | ₩45,222 | ₩44,395 | ₩44,929 | +0.45% | 67.5만 |
|---|
| 2026.01.20 | ₩45,329 | ₩45,816 | ₩44,381 | ₩44,782 | -1.21% | 75.5만 |
|---|
| 2026.01.16 | ₩46,370 | ₩46,717 | ₩45,396 | ₩45,609 | -1.64% | 122.3만 |
|---|
| 2026.01.15 | ₩46,584 | ₩46,891 | ₩45,743 | ₩46,370 | -0.46% | 89.8만 |
|---|
| 2026.01.14 | ₩48,439 | ₩48,519 | ₩45,983 | ₩46,664 | -3.66% | 114.8만 |
|---|
| 2026.01.13 | ₩51,709 | ₩51,976 | ₩47,932 | ₩48,493 | -6.22% | 175.5만 |
|---|
| 2026.01.12 | ₩51,663 | ₩52,617 | ₩51,282 | ₩51,669 | +0.01% | 76.7만 |
|---|
| 2026.01.09 | ₩51,509 | ₩51,890 | ₩50,481 | ₩51,843 | +0.65% | 63.5만 |
|---|
| 2026.01.08 | ₩50,668 | ₩51,589 | ₩50,335 | ₩51,549 | +1.74% | 81.1만 |
|---|
| 2026.01.07 | ₩51,456 | ₩52,083 | ₩50,268 | ₩50,682 | -1.50% | 57.1만 |
|---|
| 2026.01.06 | ₩50,348 | ₩51,509 | ₩49,941 | ₩51,336 | +1.96% | 74.8만 |
|---|
| 2026.01.05 | ₩49,867 | ₩51,256 | ₩49,867 | ₩50,521 | +1.31% | 84만 |
|---|
| 2026.01.02 | ₩51,322 | ₩51,776 | ₩50,068 | ₩50,254 | -2.08% | 87.6만 |
|---|
| 2025.12.31 | ₩50,855 | ₩51,389 | ₩50,808 | ₩51,189 | +0.66% | 80만 |
|---|
| 2025.12.30 | ₩51,322 | ₩51,629 | ₩50,868 | ₩50,922 | -0.78% | 39.4만 |
|---|
| 2025.12.29 | ₩51,496 | ₩51,709 | ₩51,109 | ₩51,496 | 0.00% | 39.8만 |
|---|
| 2025.12.26 | ₩51,803 | ₩52,083 | ₩51,269 | ₩51,576 | -0.44% | 36만 |
|---|
| 2025.12.24 | ₩51,763 | ₩52,597 | ₩51,763 | ₩51,910 | +0.28% | 24만 |
|---|
| 2025.12.23 | ₩51,603 | ₩52,230 | ₩51,369 | ₩52,096 | +0.96% | 43.6만 |
|---|
| 2025.12.22 | ₩51,669 | ₩52,417 | ₩50,969 | ₩51,950 | +0.54% | 53.4만 |
|---|
| 2025.12.19 | ₩51,069 | ₩51,923 | ₩50,815 | ₩51,549 | +0.94% | 330.5만 |
|---|
| 2025.12.18 | ₩51,523 | ₩51,996 | ₩51,055 | ₩51,336 | -0.36% | 52.9만 |
|---|
| 2025.12.17 | ₩50,975 | ₩51,556 | ₩50,268 | ₩50,989 | +0.03% | 70.4만 |
|---|
| 2025.12.16 | ₩51,242 | ₩51,990 | ₩50,788 | ₩50,975 | -0.52% | 92.6만 |
|---|
| 2025.12.15 | ₩51,216 | ₩51,883 | ₩50,788 | ₩51,469 | +0.50% | 91.7만 |
|---|
| 2025.12.12 | ₩50,401 | ₩51,500 | ₩49,988 | ₩51,389 | +1.96% | 115.9만 |
|---|
| 2025.12.11 | ₩49,387 | ₩50,335 | ₩48,786 | ₩50,081 | +1.41% | 77.6만 |
|---|
| 2025.12.10 | ₩49,547 | ₩50,281 | ₩49,060 | ₩49,547 | 0.00% | 97.5만 |
|---|
| 2025.12.09 | ₩47,011 | ₩49,934 | ₩46,891 | ₩49,547 | +5.39% | 106.3만 |
|---|
| 2025.12.08 | ₩48,052 | ₩48,052 | ₩47,018 | ₩47,265 | -1.64% | 72.9만 |
|---|
| 2025.12.05 | ₩47,652 | ₩48,813 | ₩46,958 | ₩47,839 | +0.39% | 106.6만 |
|---|
| 2025.12.04 | ₩48,226 | ₩48,399 | ₩47,418 | ₩47,865 | -0.75% | 121.6만 |
|---|
| 2025.12.03 | ₩47,518 | ₩48,426 | ₩46,671 | ₩48,079 | +1.18% | 61.9만 |
|---|
| 2025.12.02 | ₩47,625 | ₩48,092 | ₩47,024 | ₩47,411 | -0.45% | 56.8만 |
|---|
| 2025.12.01 | ₩46,557 | ₩47,785 | ₩46,277 | ₩47,585 | +2.21% | 73.4만 |
|---|
| 2025.11.28 | ₩48,159 | ₩48,719 | ₩47,011 | ₩47,091 | -2.22% | 44.5만 |
|---|
| 2025.11.26 | ₩47,892 | ₩48,386 | ₩47,765 | ₩47,905 | +0.03% | 95.4만 |
|---|
| 2025.11.25 | ₩47,545 | ₩48,513 | ₩47,151 | ₩48,079 | +1.12% | 78.9만 |
|---|
| 2025.11.24 | ₩46,250 | ₩47,184 | ₩45,930 | ₩46,971 | +1.56% | 77.5만 |
|---|
| 2025.11.21 | ₩45,369 | ₩46,877 | ₩44,989 | ₩46,183 | +1.79% | 90.1만 |
|---|
| 2025.11.20 | ₩45,703 | ₩46,203 | ₩44,842 | ₩45,262 | -0.96% | 79만 |
|---|
| 2025.11.19 | ₩46,424 | ₩46,737 | ₩44,782 | ₩45,276 | -2.47% | 99.3만 |
|---|
| 2025.11.18 | ₩46,263 | ₩47,024 | ₩46,123 | ₩46,664 | +0.87% | 76.5만 |
|---|
| 2025.11.17 | ₩47,371 | ₩48,252 | ₩46,611 | ₩46,677 | -1.47% | 92만 |
|---|
| 2025.11.14 | ₩47,732 | ₩48,065 | ₩46,871 | ₩47,411 | -0.67% | 91.2만 |
|---|
| 2025.11.13 | ₩47,091 | ₩48,493 | ₩46,824 | ₩48,346 | +2.66% | 94만 |
|---|
| 2025.11.12 | ₩46,237 | ₩48,132 | ₩46,237 | ₩47,585 | +2.92% | 97.6만 |
|---|
| 2025.11.11 | ₩46,717 | ₩47,371 | ₩46,023 | ₩46,223 | -1.06% | 80.8만 |
|---|
| 2025.11.10 | ₩45,276 | ₩48,052 | ₩44,502 | ₩47,278 | +4.42% | 143.9만 |
|---|
| 2025.11.07 | ₩45,623 | ₩48,426 | ₩44,048 | ₩44,502 | -2.46% | 181.2만 |
|---|
| 2025.11.06 | ₩45,543 | ₩46,023 | ₩43,327 | ₩44,221 | -2.90% | 207.3만 |
|---|
| 2025.11.05 | ₩45,476 | ₩46,811 | ₩45,302 | ₩45,463 | -0.03% | 85.5만 |
|---|
| 2025.11.04 | ₩46,357 | ₩46,744 | ₩45,236 | ₩45,356 | -2.16% | 89.5만 |
|---|
| 2025.11.03 | ₩46,691 | ₩47,345 | ₩45,836 | ₩46,837 | +0.31% | 104.1만 |
|---|
| 2025.10.31 | ₩45,796 | ₩46,984 | ₩45,489 | ₩46,877 | +2.36% | 78.6만 |
|---|
| 2025.10.30 | ₩45,583 | ₩46,223 | ₩45,209 | ₩45,583 | 0.00% | 82.7만 |
|---|
| 2025.10.29 | ₩47,064 | ₩47,204 | ₩45,503 | ₩45,756 | -2.78% | 81만 |
|---|
| 2025.10.28 | ₩47,558 | ₩47,879 | ₩47,331 | ₩47,371 | -0.39% | 44.7만 |
|---|
| 2025.10.27 | ₩49,347 | ₩49,347 | ₩47,718 | ₩47,732 | -3.27% | 71.5만 |
|---|
| 2025.10.24 | ₩49,053 | ₩49,374 | ₩48,813 | ₩49,107 | +0.11% | 64만 |
|---|
| 2025.10.23 | ₩47,972 | ₩48,499 | ₩47,358 | ₩48,332 | +0.75% | 77.4만 |
|---|
| 2025.10.22 | ₩48,079 | ₩48,599 | ₩47,331 | ₩48,212 | +0.28% | 71.5만 |
|---|
| 2025.10.21 | ₩47,732 | ₩48,499 | ₩47,625 | ₩48,079 | +0.73% | 70.2만 |
|---|
| 2025.10.20 | ₩46,837 | ₩47,945 | ₩46,837 | ₩47,732 | +1.91% | 61.9만 |
|---|
| 2025.10.17 | ₩46,984 | ₩47,959 | ₩46,584 | ₩46,611 | -0.80% | 101.2만 |
|---|
| 2025.10.16 | ₩46,611 | ₩47,772 | ₩46,611 | ₩47,051 | +0.95% | 83.8만 |
|---|
| 2025.10.15 | ₩46,944 | ₩47,451 | ₩46,281 | ₩46,771 | -0.37% | 78.6만 |
|---|
| 2025.10.14 | ₩44,849 | ₩46,904 | ₩44,224 | ₩46,704 | +4.14% | 106.7만 |
|---|
| 2025.10.13 | ₩45,356 | ₩45,890 | ₩45,049 | ₩45,369 | +0.03% | 89.7만 |
|---|
| 2025.10.10 | ₩45,329 | ₩45,810 | ₩44,315 | ₩44,715 | -1.35% | 107.8만 |
|---|