시장 데이터를 불러오는 중
전체 종목
카스닷컴 과거 주가
Cars.com Inc. Common Stock · CARS · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cars.com Inc. Common Stock · CARS · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,926 | ₩13,113 | ₩12,739 | ₩12,979 | +0.41% | 50.1만 |
| 2026.10.08 | ₩12,739 | ₩13,053 | ₩12,532 | ₩13,019 | +2.20% | 103.8만 |
| 2026.10.07 | ₩12,552 | ₩12,792 | ₩12,167 | ₩12,752 | +1.60% | 113.6만 |
| 2026.10.06 | ₩13,100 | ₩13,100 | ₩12,451 | ₩12,632 | -3.57% | 120.1만 |
| 2026.10.05 | ₩13,247 | ₩13,394 | ₩12,966 | ₩12,966 | -2.12% | 103.5만 |
| 2026.10.02 | ₩13,461 | ₩13,581 | ₩13,120 | ₩13,407 | -0.40% | 85.5만 |
| 2026.10.01 | ₩13,581 | ₩13,728 | ₩12,445 | ₩13,367 | -1.57% | 122.4만 |
| 2026.09.30 | ₩13,995 | ₩14,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,715 |
| ₩13,728 |
| -1.91% |
| 52만 |
| 2026.09.29 | ₩13,902 | ₩14,156 | ₩13,775 | ₩13,982 | +0.58% | 51.1만 |
|---|
| 2026.09.28 | ₩14,436 | ₩14,463 | ₩13,915 | ₩13,928 | -3.52% | 61.8만 |
|---|
| 2026.09.25 | ₩14,116 | ₩14,597 | ₩14,089 | ₩14,570 | +3.22% | 45.9만 |
|---|
| 2026.09.24 | ₩14,169 | ₩14,182 | ₩13,875 | ₩14,182 | +0.09% | 69만 |
|---|
| 2026.09.23 | ₩14,383 | ₩14,396 | ₩13,514 | ₩13,835 | -3.81% | 94.4만 |
|---|
| 2026.09.22 | ₩15,492 | ₩15,546 | ₩14,169 | ₩14,436 | -6.82% | 96만 |
|---|
| 2026.09.21 | ₩15,158 | ₩15,412 | ₩14,984 | ₩15,305 | +0.97% | 44.4만 |
|---|
| 2026.09.18 | ₩15,172 | ₩15,212 | ₩14,804 | ₩14,891 | -1.85% | 177만 |
|---|
| 2026.09.17 | ₩15,613 | ₩15,613 | ₩15,091 | ₩15,172 | -2.83% | 44.3만 |
|---|
| 2026.09.16 | ₩15,706 | ₩15,706 | ₩15,352 | ₩15,412 | -1.87% | 40.6만 |
|---|
| 2026.09.15 | ₩15,679 | ₩15,813 | ₩15,452 | ₩15,773 | +0.60% | 45.4만 |
|---|
| 2026.09.14 | ₩15,653 | ₩15,920 | ₩15,332 | ₩15,653 | 0.00% | 45.7만 |
|---|
| 2026.09.11 | ₩15,466 | ₩15,706 | ₩15,399 | ₩15,519 | +0.35% | 44.3만 |
|---|
| 2026.09.10 | ₩14,944 | ₩15,265 | ₩14,784 | ₩15,252 | +2.06% | 53.5만 |
|---|
| 2026.09.09 | ₩14,984 | ₩15,038 | ₩14,704 | ₩14,998 | +0.09% | 53.2만 |
|---|
| 2026.09.08 | ₩15,479 | ₩15,519 | ₩15,025 | ₩15,038 | -2.85% | 49.3만 |
|---|
| 2026.09.04 | ₩15,532 | ₩15,847 | ₩15,305 | ₩15,679 | +0.95% | 73.8만 |
|---|
| 2026.09.03 | ₩16,214 | ₩16,535 | ₩15,653 | ₩15,760 | -2.80% | 30.1만 |
|---|
| 2026.09.02 | ₩15,546 | ₩16,167 | ₩15,466 | ₩16,027 | +3.10% | 40만 |
|---|
| 2026.09.01 | ₩15,506 | ₩15,546 | ₩15,245 | ₩15,492 | -0.09% | 49.6만 |
|---|
| 2026.08.31 | ₩15,813 | ₩15,919 | ₩15,512 | ₩15,639 | -1.10% | 43.7만 |
|---|
| 2026.08.28 | ₩15,666 | ₩15,967 | ₩15,653 | ₩15,960 | +1.88% | 40.1만 |
|---|
| 2026.08.27 | ₩15,974 | ₩16,281 | ₩15,666 | ₩15,733 | -1.51% | 40만 |
|---|
| 2026.08.26 | ₩16,415 | ₩16,709 | ₩15,920 | ₩16,000 | -2.52% | 95.9만 |
|---|
| 2026.08.25 | ₩16,455 | ₩16,669 | ₩16,268 | ₩16,495 | +0.24% | 31.6만 |
|---|
| 2026.08.24 | ₩16,361 | ₩16,842 | ₩16,361 | ₩16,522 | +0.98% | 39.9만 |
|---|
| 2026.08.21 | ₩16,415 | ₩16,562 | ₩16,014 | ₩16,334 | -0.49% | 43.9만 |
|---|
| 2026.08.20 | ₩16,495 | ₩16,602 | ₩15,974 | ₩16,401 | -0.57% | 47.8만 |
|---|
| 2026.08.19 | ₩16,027 | ₩16,689 | ₩16,014 | ₩16,629 | +3.75% | 47만 |
|---|
| 2026.08.18 | ₩16,054 | ₩16,241 | ₩15,733 | ₩15,867 | -1.17% | 56.2만 |
|---|
| 2026.08.17 | ₩16,348 | ₩16,482 | ₩15,806 | ₩15,853 | -3.03% | 68.8만 |
|---|
| 2026.08.14 | ₩16,535 | ₩16,635 | ₩16,154 | ₩16,548 | +0.08% | 48.8만 |
|---|
| 2026.08.13 | ₩16,281 | ₩16,842 | ₩16,074 | ₩16,776 | +3.04% | 54.9만 |
|---|
| 2026.08.12 | ₩15,733 | ₩16,194 | ₩15,512 | ₩16,174 | +2.80% | 53.3만 |
|---|
| 2026.08.11 | ₩16,254 | ₩16,375 | ₩15,492 | ₩15,853 | -2.47% | 69.3만 |
|---|
| 2026.08.10 | ₩16,147 | ₩16,729 | ₩15,867 | ₩16,294 | +0.91% | 77.2만 |
|---|
| 2026.08.07 | ₩15,880 | ₩17,832 | ₩15,880 | ₩16,468 | +3.70% | 117.4만 |
|---|
| 2026.08.06 | ₩14,470 | ₩15,933 | ₩14,156 | ₩15,693 | +8.45% | 152.4만 |
|---|
| 2026.08.05 | ₩16,161 | ₩16,187 | ₩15,813 | ₩15,827 | -2.07% | 84.7만 |
|---|
| 2026.08.04 | ₩16,067 | ₩16,348 | ₩15,960 | ₩15,974 | -0.58% | 47.1만 |
|---|
| 2026.08.03 | ₩16,268 | ₩16,602 | ₩15,974 | ₩16,161 | -0.66% | 41.4만 |
|---|
| 2026.07.31 | ₩15,947 | ₩16,087 | ₩15,412 | ₩15,840 | -0.67% | 60.4만 |
|---|
| 2026.07.30 | ₩17,123 | ₩17,123 | ₩15,773 | ₩15,880 | -7.26% | 68.2만 |
|---|
| 2026.07.29 | ₩16,602 | ₩17,511 | ₩16,602 | ₩17,257 | +3.95% | 91.2만 |
|---|
| 2026.07.28 | ₩15,613 | ₩16,949 | ₩15,613 | ₩16,856 | +7.96% | 66.6만 |
|---|
| 2026.07.27 | ₩15,492 | ₩16,007 | ₩15,452 | ₩15,773 | +1.81% | 41.5만 |
|---|
| 2026.07.24 | ₩15,479 | ₩15,793 | ₩15,285 | ₩15,319 | -1.04% | 47.9만 |
|---|
| 2026.07.23 | ₩15,292 | ₩15,292 | ₩14,958 | ₩15,265 | -0.17% | 71.9만 |
|---|
| 2026.07.22 | ₩15,880 | ₩15,880 | ₩15,359 | ₩15,586 | -1.85% | 65만 |
|---|
| 2026.07.21 | ₩15,773 | ₩15,980 | ₩15,720 | ₩15,867 | +0.59% | 46.1만 |
|---|
| 2026.07.20 | ₩15,853 | ₩16,234 | ₩15,626 | ₩16,000 | +0.93% | 60.6만 |
|---|
| 2026.07.17 | ₩16,214 | ₩16,615 | ₩15,960 | ₩16,027 | -1.15% | 84.2만 |
|---|
| 2026.07.16 | ₩15,853 | ₩16,515 | ₩15,847 | ₩16,468 | +3.88% | 121.4만 |
|---|
| 2026.07.15 | ₩15,145 | ₩15,960 | ₩15,051 | ₩15,760 | +4.06% | 80.3만 |
|---|
| 2026.07.14 | ₩14,637 | ₩15,212 | ₩14,630 | ₩15,065 | +2.92% | 75.8만 |
|---|
| 2026.07.13 | ₩14,837 | ₩15,078 | ₩14,530 | ₩14,837 | 0.00% | 58.1만 |
|---|
| 2026.07.10 | ₩14,984 | ₩15,212 | ₩14,730 | ₩14,824 | -1.07% | 61.6만 |
|---|
| 2026.07.09 | ₩14,423 | ₩14,824 | ₩14,249 | ₩14,744 | +2.22% | 45만 |
|---|
| 2026.07.08 | ₩14,864 | ₩14,884 | ₩14,316 | ₩14,436 | -2.88% | 52.7만 |
|---|
| 2026.07.07 | ₩15,439 | ₩15,626 | ₩14,998 | ₩14,998 | -2.86% | 68.5만 |
|---|
| 2026.07.06 | ₩15,131 | ₩15,586 | ₩14,958 | ₩15,238 | +0.71% | 58.4만 |
|---|
| 2026.07.02 | ₩15,118 | ₩15,265 | ₩14,797 | ₩15,131 | +0.09% | 55.2만 |
|---|
| 2026.07.01 | ₩14,877 | ₩15,205 | ₩14,824 | ₩15,078 | +1.35% | 68.2만 |
|---|
| 2026.06.30 | ₩14,851 | ₩14,904 | ₩14,570 | ₩14,623 | -1.53% | 63.3만 |
|---|
| 2026.06.29 | ₩14,370 | ₩15,118 | ₩14,169 | ₩14,891 | +3.63% | 96.7만 |
|---|
| 2026.06.26 | ₩13,487 | ₩14,376 | ₩13,487 | ₩14,370 | +6.54% | 131.7만 |
|---|
| 2026.06.25 | ₩13,661 | ₩13,821 | ₩13,447 | ₩13,581 | -0.59% | 97.1만 |
|---|
| 2026.06.24 | ₩13,287 | ₩13,848 | ₩13,247 | ₩13,795 | +3.82% | 59.1만 |
|---|
| 2026.06.23 | ₩13,273 | ₩13,487 | ₩13,113 | ₩13,153 | -0.91% | 68.7만 |
|---|
| 2026.06.22 | ₩13,193 | ₩13,514 | ₩13,019 | ₩13,220 | +0.20% | 86.1만 |
|---|
| 2026.06.18 | ₩13,060 | ₩13,514 | ₩12,826 | ₩13,300 | +1.84% | 111.5만 |
|---|
| 2026.06.17 | ₩13,340 | ₩13,547 | ₩12,993 | ₩13,126 | -1.60% | 82.5만 |
|---|
| 2026.06.16 | ₩12,792 | ₩13,621 | ₩12,792 | ₩13,541 | +5.85% | 101.4만 |
|---|
| 2026.06.15 | ₩12,859 | ₩13,033 | ₩12,719 | ₩13,019 | +1.25% | 65.9만 |
|---|
| 2026.06.12 | ₩12,739 | ₩12,859 | ₩12,585 | ₩12,672 | -0.52% | 77.3만 |
|---|
| 2026.06.11 | ₩12,752 | ₩12,899 | ₩12,592 | ₩12,779 | +0.21% | 57.7만 |
|---|
| 2026.06.10 | ₩12,725 | ₩13,153 | ₩12,581 | ₩12,819 | +0.74% | 67.3만 |
|---|
| 2026.06.09 | ₩12,405 | ₩12,939 | ₩12,405 | ₩12,886 | +3.88% | 83.2만 |
|---|
| 2026.06.08 | ₩12,164 | ₩12,545 | ₩12,044 | ₩12,431 | +2.20% | 65.2만 |
|---|
| 2026.06.05 | ₩12,458 | ₩12,712 | ₩12,117 | ₩12,311 | -1.18% | 68.2만 |
|---|
| 2026.06.04 | ₩12,525 | ₩12,739 | ₩12,358 | ₩12,485 | -0.32% | 63.1만 |
|---|
| 2026.06.03 | ₩12,632 | ₩12,659 | ₩12,057 | ₩12,271 | -2.86% | 91.9만 |
|---|
| 2026.06.02 | ₩13,260 | ₩13,320 | ₩12,605 | ₩12,806 | -3.43% | 67만 |
|---|
| 2026.06.01 | ₩13,541 | ₩13,741 | ₩12,926 | ₩13,247 | -2.17% | 80.1만 |
|---|
| 2026.05.29 | ₩13,781 | ₩13,995 | ₩13,674 | ₩13,741 | -0.29% | 83만 |
|---|
| 2026.05.28 | ₩13,501 | ₩13,688 | ₩13,247 | ₩13,608 | +0.79% | 104.5만 |
|---|
| 2026.05.27 | ₩13,180 | ₩13,701 | ₩13,180 | ₩13,447 | +2.03% | 117.1만 |
|---|
| 2026.05.26 | ₩12,792 | ₩13,126 | ₩12,779 | ₩13,019 | +1.78% | 113.8만 |
|---|
| 2026.05.22 | ₩12,792 | ₩13,073 | ₩12,672 | ₩12,899 | +0.84% | 81.1만 |
|---|
| 2026.05.21 | ₩12,819 | ₩12,953 | ₩12,572 | ₩12,792 | -0.21% | 79.6만 |
|---|
| 2026.05.20 | ₩12,953 | ₩13,100 | ₩12,581 | ₩13,019 | +0.52% | 101.6만 |
|---|
| 2026.05.19 | ₩13,434 | ₩13,674 | ₩13,053 | ₩13,086 | -2.59% | 85만 |
|---|
| 2026.05.18 | ₩13,166 | ₩13,594 | ₩13,153 | ₩13,407 | +1.83% | 97.8만 |
|---|
| 2026.05.15 | ₩13,715 | ₩13,868 | ₩13,166 | ₩13,166 | -4.00% | 82.8만 |
|---|
| 2026.05.14 | ₩13,942 | ₩14,162 | ₩13,648 | ₩13,808 | -0.96% | 92만 |
|---|
| 2026.05.13 | ₩13,928 | ₩14,089 | ₩13,741 | ₩13,902 | -0.19% | 78.7만 |
|---|
| 2026.05.12 | ₩14,543 | ₩14,650 | ₩14,035 | ₩14,102 | -3.03% | 93.5만 |
|---|
| 2026.05.11 | ₩15,532 | ₩15,867 | ₩14,597 | ₩14,610 | -5.94% | 85.6만 |
|---|
| 2026.05.08 | ₩15,573 | ₩15,960 | ₩15,172 | ₩15,613 | +0.26% | 109.9만 |
|---|
| 2026.05.07 | ₩16,040 | ₩16,762 | ₩15,238 | ₩16,482 | +2.75% | 184만 |
|---|
| 2026.05.06 | ₩15,078 | ₩15,118 | ₩14,857 | ₩14,958 | -0.80% | 102.8만 |
|---|
| 2026.05.05 | ₩14,650 | ₩15,025 | ₩14,610 | ₩14,918 | +1.82% | 63.9만 |
|---|
| 2026.05.04 | ₩14,851 | ₩15,045 | ₩14,523 | ₩14,637 | -1.44% | 56.6만 |
|---|
| 2026.05.01 | ₩14,851 | ₩14,944 | ₩14,637 | ₩14,797 | -0.36% | 51.3만 |
|---|
| 2026.04.30 | ₩14,450 | ₩14,744 | ₩14,396 | ₩14,690 | +1.67% | 62.6만 |
|---|
| 2026.04.29 | ₩14,824 | ₩14,958 | ₩14,637 | ₩14,664 | -1.08% | 63.6만 |
|---|
| 2026.04.28 | ₩14,877 | ₩15,065 | ₩14,436 | ₩14,904 | +0.18% | 60.7만 |
|---|
| 2026.04.27 | ₩14,877 | ₩15,091 | ₩14,623 | ₩14,797 | -0.54% | 84.5만 |
|---|
| 2026.04.24 | ₩14,463 | ₩14,944 | ₩14,396 | ₩14,904 | +3.05% | 108만 |
|---|
| 2026.04.23 | ₩14,570 | ₩14,637 | ₩14,198 | ₩14,410 | -1.10% | 57.9만 |
|---|
| 2026.04.22 | ₩14,797 | ₩14,877 | ₩14,510 | ₩14,717 | -0.54% | 92.4만 |
|---|
| 2026.04.21 | ₩14,837 | ₩15,305 | ₩14,637 | ₩14,664 | -1.17% | 82.9만 |
|---|
| 2026.04.20 | ₩14,116 | ₩14,771 | ₩14,116 | ₩14,757 | +4.55% | 106.5만 |
|---|
| 2026.04.17 | ₩13,942 | ₩14,430 | ₩13,915 | ₩14,156 | +1.53% | 91.6만 |
|---|
| 2026.04.16 | ₩13,674 | ₩13,928 | ₩13,608 | ₩13,688 | +0.10% | 100.8만 |
|---|
| 2026.04.15 | ₩13,541 | ₩13,741 | ₩13,434 | ₩13,608 | +0.49% | 83만 |
|---|
| 2026.04.14 | ₩13,233 | ₩13,628 | ₩13,207 | ₩13,514 | +2.12% | 104.6만 |
|---|
| 2026.04.13 | ₩12,953 | ₩13,193 | ₩12,725 | ₩13,193 | +1.86% | 86.7만 |
|---|
| 2026.04.10 | ₩12,765 | ₩13,209 | ₩12,338 | ₩13,033 | +2.09% | 170.9만 |
|---|
| 2026.04.09 | ₩12,191 | ₩12,237 | ₩11,903 | ₩12,151 | -0.33% | 80.9만 |
|---|
| 2026.04.08 | ₩12,672 | ₩12,974 | ₩12,271 | ₩12,298 | -2.95% | 114.9만 |
|---|
| 2026.04.07 | ₩11,897 | ₩12,512 | ₩11,897 | ₩12,445 | +4.61% | 150.4만 |
|---|
| 2026.04.06 | ₩11,255 | ₩11,984 | ₩11,242 | ₩11,923 | +5.94% | 120.5만 |
|---|
| 2026.04.02 | ₩10,907 | ₩11,155 | ₩10,680 | ₩11,095 | +1.72% | 96.1만 |
|---|
| 2026.04.01 | ₩10,894 | ₩11,242 | ₩10,814 | ₩11,041 | +1.35% | 86.3만 |
|---|
| 2026.03.31 | ₩10,934 | ₩11,095 | ₩10,604 | ₩10,854 | -0.73% | 130.3만 |
|---|
| 2026.03.30 | ₩10,533 | ₩10,787 | ₩10,527 | ₩10,720 | +1.78% | 152.6만 |
|---|
| 2026.03.27 | ₩10,841 | ₩10,961 | ₩10,640 | ₩10,640 | -1.85% | 110.6만 |
|---|
| 2026.03.26 | ₩11,148 | ₩11,389 | ₩10,787 | ₩10,921 | -2.04% | 156.6만 |
|---|
| 2026.03.25 | ₩11,429 | ₩11,576 | ₩10,613 | ₩11,055 | -3.27% | 111.4만 |
|---|
| 2026.03.24 | ₩10,894 | ₩11,415 | ₩10,814 | ₩11,255 | +3.31% | 170.1만 |
|---|
| 2026.03.23 | ₩10,854 | ₩11,048 | ₩10,734 | ₩11,001 | +1.35% | 227.5만 |
|---|
| 2026.03.20 | ₩10,907 | ₩10,948 | ₩10,560 | ₩10,560 | -3.19% | 1132만 |
|---|
| 2026.03.19 | ₩10,506 | ₩11,081 | ₩10,506 | ₩10,907 | +3.82% | 214.2만 |
|---|
| 2026.03.18 | ₩10,720 | ₩10,928 | ₩10,620 | ₩10,640 | -0.75% | 212.3만 |
|---|
| 2026.03.17 | ₩10,386 | ₩10,894 | ₩10,279 | ₩10,720 | +3.22% | 218.9만 |
|---|
| 2026.03.16 | ₩10,212 | ₩10,373 | ₩10,105 | ₩10,172 | -0.39% | 207만 |
|---|
| 2026.03.13 | ₩10,373 | ₩10,520 | ₩10,025 | ₩10,132 | -2.32% | 153.4만 |
|---|
| 2026.03.12 | ₩10,065 | ₩10,449 | ₩9,892 | ₩10,333 | +2.66% | 196.9만 |
|---|
| 2026.03.11 | ₩10,493 | ₩10,613 | ₩10,065 | ₩10,186 | -2.93% | 159만 |
|---|
| 2026.03.10 | ₩10,640 | ₩10,814 | ₩10,286 | ₩10,426 | -2.01% | 171.9만 |
|---|
| 2026.03.09 | ₩10,547 | ₩10,734 | ₩10,266 | ₩10,667 | +1.14% | 205.6만 |
|---|
| 2026.03.06 | ₩10,881 | ₩11,115 | ₩10,841 | ₩10,854 | -0.25% | 123.9만 |
|---|
| 2026.03.05 | ₩11,095 | ₩11,536 | ₩11,081 | ₩11,228 | +1.20% | 161.4만 |
|---|
| 2026.03.04 | ₩10,934 | ₩11,215 | ₩10,841 | ₩11,148 | +1.96% | 211.8만 |
|---|
| 2026.03.03 | ₩10,440 | ₩11,168 | ₩10,333 | ₩11,014 | +5.51% | 215.5만 |
|---|
| 2026.03.02 | ₩11,108 | ₩11,121 | ₩10,647 | ₩10,747 | -3.25% | 253.7만 |
|---|
| 2026.02.27 | ₩11,950 | ₩11,950 | ₩11,081 | ₩11,415 | -4.47% | 309.4만 |
|---|
| 2026.02.26 | ₩12,672 | ₩12,672 | ₩11,843 | ₩12,137 | -4.22% | 398.5만 |
|---|
| 2026.02.25 | ₩14,316 | ₩14,617 | ₩13,795 | ₩14,356 | +0.28% | 116.9만 |
|---|
| 2026.02.24 | ₩14,022 | ₩14,436 | ₩13,928 | ₩14,249 | +1.62% | 78.5만 |
|---|
| 2026.02.23 | ₩15,399 | ₩15,472 | ₩14,156 | ₩14,182 | -7.90% | 106.5만 |
|---|
| 2026.02.20 | ₩15,051 | ₩15,626 | ₩14,918 | ₩15,332 | +1.87% | 59.8만 |
|---|
| 2026.02.19 | ₩14,904 | ₩15,138 | ₩14,837 | ₩15,078 | +1.17% | 58.6만 |
|---|
| 2026.02.18 | ₩14,891 | ₩15,325 | ₩14,797 | ₩15,212 | +2.15% | 72.7만 |
|---|
| 2026.02.17 | ₩14,864 | ₩14,998 | ₩14,637 | ₩14,824 | -0.27% | 73.7만 |
|---|
| 2026.02.13 | ₩14,771 | ₩14,891 | ₩14,543 | ₩14,811 | +0.27% | 65.8만 |
|---|
| 2026.02.12 | ₩14,717 | ₩14,750 | ₩14,289 | ₩14,650 | -0.45% | 104.5만 |
|---|
| 2026.02.11 | ₩14,784 | ₩14,877 | ₩14,557 | ₩14,637 | -0.99% | 117.1만 |
|---|
| 2026.02.10 | ₩14,971 | ₩15,145 | ₩14,844 | ₩14,891 | -0.54% | 79.7만 |
|---|
| 2026.02.09 | ₩14,771 | ₩14,951 | ₩14,597 | ₩14,837 | +0.45% | 49.8만 |
|---|
| 2026.02.06 | ₩14,797 | ₩15,078 | ₩14,530 | ₩14,891 | +0.63% | 99.4만 |
|---|
| 2026.02.05 | ₩14,904 | ₩14,984 | ₩14,510 | ₩14,730 | -1.17% | 104.7만 |
|---|
| 2026.02.04 | ₩14,704 | ₩15,011 | ₩14,263 | ₩14,891 | +1.27% | 78.3만 |
|---|
| 2026.02.03 | ₩15,131 | ₩15,252 | ₩14,283 | ₩14,690 | -2.92% | 129.3만 |
|---|
| 2026.02.02 | ₩15,238 | ₩15,379 | ₩15,138 | ₩15,238 | 0.00% | 57.7만 |
|---|
| 2026.01.30 | ₩15,439 | ₩15,586 | ₩15,111 | ₩15,185 | -1.65% | 66.4만 |
|---|
| 2026.01.29 | ₩15,653 | ₩15,679 | ₩15,185 | ₩15,586 | -0.43% | 54.2만 |
|---|
| 2026.01.28 | ₩15,706 | ₩15,746 | ₩15,452 | ₩15,586 | -0.77% | 55.3만 |
|---|
| 2026.01.27 | ₩16,067 | ₩16,067 | ₩15,546 | ₩15,586 | -3.00% | 31.5만 |
|---|
| 2026.01.26 | ₩16,027 | ₩16,201 | ₩15,840 | ₩16,094 | +0.42% | 39.1만 |
|---|
| 2026.01.23 | ₩16,388 | ₩16,415 | ₩15,700 | ₩15,960 | -2.61% | 94.5만 |
|---|
| 2026.01.22 | ₩16,147 | ₩16,829 | ₩16,147 | ₩16,441 | +1.82% | 78.8만 |
|---|
| 2026.01.21 | ₩15,693 | ₩16,040 | ₩15,693 | ₩16,040 | +2.21% | 56.2만 |
|---|
| 2026.01.20 | ₩15,720 | ₩15,860 | ₩15,472 | ₩15,639 | -0.51% | 55.1만 |
|---|
| 2026.01.16 | ₩15,960 | ₩16,000 | ₩15,760 | ₩16,000 | +0.25% | 66.9만 |
|---|
| 2026.01.15 | ₩16,147 | ₩16,236 | ₩15,813 | ₩16,081 | -0.41% | 38.1만 |
|---|
| 2026.01.14 | ₩16,201 | ₩16,281 | ₩15,907 | ₩16,067 | -0.83% | 45.9만 |
|---|
| 2026.01.13 | ₩16,562 | ₩16,655 | ₩16,054 | ₩16,281 | -1.69% | 52.1만 |
|---|
| 2026.01.12 | ₩16,602 | ₩16,796 | ₩16,348 | ₩16,588 | -0.08% | 38.8만 |
|---|
| 2026.01.09 | ₩16,762 | ₩17,030 | ₩16,321 | ₩16,802 | +0.24% | 41만 |
|---|
| 2026.01.08 | ₩16,228 | ₩16,802 | ₩16,174 | ₩16,709 | +2.97% | 46.2만 |
|---|
| 2026.01.07 | ₩16,856 | ₩16,856 | ₩16,040 | ₩16,228 | -3.73% | 59.9만 |
|---|
| 2026.01.06 | ₩16,187 | ₩16,822 | ₩16,067 | ₩16,816 | +3.88% | 112.6만 |
|---|
| 2026.01.05 | ₩16,027 | ₩16,682 | ₩16,000 | ₩16,375 | +2.17% | 65.4만 |
|---|
| 2026.01.02 | ₩16,308 | ₩16,463 | ₩16,060 | ₩16,094 | -1.31% | 72.7만 |
|---|
| 2025.12.31 | ₩16,281 | ₩16,428 | ₩16,194 | ₩16,308 | +0.16% | 51만 |
|---|
| 2025.12.30 | ₩16,762 | ₩16,862 | ₩16,268 | ₩16,281 | -2.87% | 47만 |
|---|
| 2025.12.29 | ₩16,816 | ₩16,896 | ₩16,642 | ₩16,802 | -0.08% | 74.2만 |
|---|
| 2025.12.26 | ₩16,896 | ₩16,936 | ₩16,514 | ₩16,802 | -0.55% | 46.4만 |
|---|
| 2025.12.24 | ₩16,735 | ₩16,963 | ₩16,722 | ₩16,923 | +1.12% | 34.4만 |
|---|
| 2025.12.23 | ₩17,177 | ₩17,177 | ₩16,816 | ₩16,829 | -2.02% | 62.4만 |
|---|
| 2025.12.22 | ₩17,243 | ₩17,377 | ₩16,949 | ₩17,150 | -0.54% | 84.8만 |
|---|
| 2025.12.19 | ₩17,711 | ₩17,952 | ₩17,060 | ₩17,243 | -2.64% | 296.4만 |
|---|
| 2025.12.18 | ₩17,979 | ₩18,299 | ₩17,972 | ₩18,045 | +0.37% | 110.5만 |
|---|
| 2025.12.17 | ₩17,818 | ₩18,219 | ₩17,738 | ₩17,885 | +0.38% | 119.2만 |
|---|
| 2025.12.16 | ₩16,949 | ₩17,918 | ₩16,749 | ₩17,791 | +4.97% | 120.8만 |
|---|
| 2025.12.15 | ₩17,003 | ₩17,110 | ₩16,749 | ₩16,989 | -0.08% | 102.7만 |
|---|
| 2025.12.12 | ₩17,297 | ₩17,591 | ₩16,856 | ₩17,083 | -1.24% | 88.6만 |
|---|
| 2025.12.11 | ₩17,123 | ₩17,297 | ₩16,983 | ₩17,284 | +0.94% | 78.2만 |
|---|
| 2025.12.10 | ₩16,401 | ₩17,317 | ₩16,401 | ₩17,056 | +3.99% | 78.3만 |
|---|
| 2025.12.09 | ₩15,840 | ₩16,435 | ₩15,840 | ₩16,401 | +3.54% | 63.5만 |
|---|
| 2025.12.08 | ₩16,201 | ₩16,281 | ₩15,880 | ₩15,933 | -1.65% | 87.6만 |
|---|
| 2025.12.05 | ₩16,000 | ₩16,542 | ₩15,840 | ₩16,187 | +1.17% | 82.5만 |
|---|
| 2025.12.04 | ₩16,535 | ₩16,575 | ₩16,060 | ₩16,201 | -2.02% | 45.3만 |
|---|
| 2025.12.03 | ₩15,933 | ₩16,602 | ₩15,773 | ₩16,535 | +3.78% | 54.9만 |
|---|
| 2025.12.02 | ₩15,920 | ₩16,248 | ₩15,586 | ₩15,960 | +0.25% | 70.4만 |
|---|
| 2025.12.01 | ₩15,332 | ₩15,867 | ₩15,332 | ₩15,840 | +3.31% | 110.1만 |
|---|
| 2025.11.28 | ₩15,653 | ₩15,813 | ₩15,399 | ₩15,506 | -0.94% | 25.9만 |
|---|
| 2025.11.26 | ₩15,626 | ₩15,940 | ₩15,626 | ₩15,666 | +0.26% | 76.2만 |
|---|
| 2025.11.25 | ₩15,359 | ₩15,833 | ₩15,359 | ₩15,679 | +2.09% | 47.4만 |
|---|
| 2025.11.24 | ₩15,292 | ₩15,506 | ₩15,212 | ₩15,319 | +0.17% | 67.2만 |
|---|
| 2025.11.21 | ₩14,597 | ₩15,432 | ₩14,563 | ₩15,345 | +5.13% | 71.7만 |
|---|
| 2025.11.20 | ₩14,851 | ₩15,145 | ₩14,296 | ₩14,450 | -2.70% | 60.9만 |
|---|
| 2025.11.19 | ₩15,238 | ₩15,292 | ₩14,597 | ₩14,637 | -3.95% | 80.8만 |
|---|
| 2025.11.18 | ₩14,931 | ₩15,372 | ₩14,918 | ₩15,158 | +1.52% | 62.6만 |
|---|
| 2025.11.17 | ₩15,091 | ₩15,245 | ₩14,717 | ₩14,998 | -0.62% | 135만 |
|---|
| 2025.11.14 | ₩15,238 | ₩15,305 | ₩14,931 | ₩15,198 | -0.26% | 57.3만 |
|---|
| 2025.11.13 | ₩15,319 | ₩15,706 | ₩15,292 | ₩15,466 | +0.96% | 62.3만 |
|---|
| 2025.11.12 | ₩15,265 | ₩15,653 | ₩15,185 | ₩15,532 | +1.75% | 96.6만 |
|---|
| 2025.11.11 | ₩15,573 | ₩15,626 | ₩14,864 | ₩15,212 | -2.32% | 93.7만 |
|---|
| 2025.11.10 | ₩14,904 | ₩15,659 | ₩14,904 | ₩15,479 | +3.86% | 115.5만 |
|---|
| 2025.11.07 | ₩14,757 | ₩15,212 | ₩14,583 | ₩14,891 | +0.91% | 159.1만 |
|---|
| 2025.11.06 | ₩15,880 | ₩16,241 | ₩14,236 | ₩14,824 | -6.65% | 156.4만 |
|---|
| 2025.11.05 | ₩13,955 | ₩14,263 | ₩13,801 | ₩13,915 | -0.29% | 95만 |
|---|
| 2025.11.04 | ₩14,316 | ₩14,664 | ₩13,969 | ₩13,995 | -2.24% | 86.2만 |
|---|
| 2025.11.03 | ₩14,343 | ₩14,543 | ₩13,902 | ₩14,490 | +1.03% | 70만 |
|---|
| 2025.10.31 | ₩14,276 | ₩14,490 | ₩14,202 | ₩14,356 | +0.56% | 65.3만 |
|---|
| 2025.10.30 | ₩13,808 | ₩14,263 | ₩13,808 | ₩14,182 | +2.71% | 74.8만 |
|---|
| 2025.10.29 | ₩14,583 | ₩14,684 | ₩13,982 | ₩14,089 | -3.39% | 60만 |
|---|
| 2025.10.28 | ₩15,011 | ₩15,118 | ₩14,537 | ₩14,704 | -2.05% | 87.2만 |
|---|
| 2025.10.27 | ₩15,278 | ₩15,292 | ₩14,918 | ₩15,038 | -1.57% | 86.4만 |
|---|
| 2025.10.24 | ₩14,944 | ₩15,278 | ₩14,831 | ₩15,105 | +1.07% | 70.5만 |
|---|
| 2025.10.23 | ₩14,049 | ₩14,817 | ₩14,049 | ₩14,704 | +4.66% | 114만 |
|---|
| 2025.10.22 | ₩14,089 | ₩14,403 | ₩13,942 | ₩14,182 | +0.66% | 130.6만 |
|---|
| 2025.10.21 | ₩14,089 | ₩14,503 | ₩14,005 | ₩14,089 | 0.00% | 117만 |
|---|
| 2025.10.20 | ₩13,915 | ₩14,209 | ₩13,835 | ₩14,129 | +1.54% | 90.1만 |
|---|
| 2025.10.17 | ₩13,969 | ₩14,082 | ₩13,701 | ₩13,835 | -0.96% | 80.6만 |
|---|
| 2025.10.16 | ₩14,169 | ₩14,336 | ₩13,748 | ₩13,969 | -1.42% | 76.3만 |
|---|
| 2025.10.15 | ₩14,450 | ₩14,597 | ₩13,955 | ₩14,249 | -1.39% | 82.4만 |
|---|
| 2025.10.14 | ₩13,715 | ₩14,570 | ₩13,501 | ₩14,356 | +4.68% | 130.8만 |
|---|
| 2025.10.13 | ₩13,781 | ₩13,894 | ₩13,407 | ₩13,755 | -0.19% | 89.5만 |
|---|
| 2025.10.10 | ₩14,303 | ₩14,374 | ₩13,594 | ₩13,608 | -4.86% | 137.2만 |
|---|