시장 데이터를 불러오는 중
전체 종목
Copart, Inc. - Common Stock 과거 주가
Copart, Inc. - Common Stock · CPRT · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Copart, Inc. - Common Stock · CPRT · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,730 | ₩37,320 | ₩36,475 | ₩36,609 | -0.33% | 728.2만 |
| 2026.10.08 | ₩35,591 | ₩36,944 | ₩35,497 | ₩36,824 | +3.46% | 1205.1만 |
| 2026.10.07 | ₩35,913 | ₩36,087 | ₩35,363 | ₩35,671 | -0.67% | 829.3만 |
| 2026.10.06 | ₩36,864 | ₩37,065 | ₩35,698 | ₩35,939 | -2.51% | 1082.1만 |
| 2026.10.05 | ₩36,462 | ₩37,132 | ₩35,980 | ₩37,052 | +1.62% | 1132.7만 |
| 2026.10.02 | ₩36,569 | ₩36,810 | ₩36,288 | ₩36,475 | -0.26% | 844.5만 |
| 2026.10.01 | ₩36,877 | ₩37,038 | ₩35,939 | ₩36,569 | -0.84% | 728.5만 |
| 2026.09.30 | ₩36,489 | ₩36,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,194 |
| ₩36,556 |
| +0.18% |
| 785만 |
| 2026.09.29 | ₩36,341 | ₩36,529 | ₩35,832 | ₩36,368 | +0.07% | 880.9만 |
|---|
| 2026.09.28 | ₩36,784 | ₩36,918 | ₩36,328 | ₩36,475 | -0.84% | 804.5만 |
|---|
| 2026.09.25 | ₩37,360 | ₩37,507 | ₩36,904 | ₩36,971 | -1.04% | 1090.3만 |
|---|
| 2026.09.24 | ₩38,566 | ₩38,700 | ₩37,521 | ₩37,574 | -2.57% | 837.5만 |
|---|
| 2026.09.23 | ₩38,539 | ₩38,686 | ₩37,949 | ₩38,686 | +0.38% | 1102.6만 |
|---|
| 2026.09.22 | ₩39,263 | ₩39,356 | ₩38,459 | ₩38,593 | -1.71% | 877.8만 |
|---|
| 2026.09.21 | ₩39,115 | ₩39,276 | ₩38,472 | ₩38,740 | -0.96% | 1110.4만 |
|---|
| 2026.09.18 | ₩39,718 | ₩39,718 | ₩39,088 | ₩39,236 | -1.21% | 2558.9만 |
|---|
| 2026.09.17 | ₩41,273 | ₩41,273 | ₩39,464 | ₩39,745 | -3.70% | 930.8만 |
|---|
| 2026.09.16 | ₩40,964 | ₩41,487 | ₩40,830 | ₩41,299 | +0.82% | 748.6만 |
|---|
| 2026.09.15 | ₩42,278 | ₩42,653 | ₩41,527 | ₩41,594 | -1.62% | 743.4만 |
|---|
| 2026.09.14 | ₩41,045 | ₩42,653 | ₩40,536 | ₩42,519 | +3.59% | 1128.4만 |
|---|
| 2026.09.11 | ₩42,894 | ₩42,948 | ₩39,638 | ₩40,134 | -6.44% | 2185.4만 |
|---|
| 2026.09.10 | ₩42,760 | ₩43,229 | ₩40,924 | ₩41,206 | -3.64% | 1520.4만 |
|---|
| 2026.09.09 | ₩43,363 | ₩43,551 | ₩42,532 | ₩42,921 | -1.02% | 768.9만 |
|---|
| 2026.09.08 | ₩44,448 | ₩44,931 | ₩43,417 | ₩43,685 | -1.72% | 717.1만 |
|---|
| 2026.09.04 | ₩44,663 | ₩45,440 | ₩44,234 | ₩45,185 | +1.17% | 658.9만 |
|---|
| 2026.09.03 | ₩44,917 | ₩46,150 | ₩44,140 | ₩44,998 | +0.18% | 839.7만 |
|---|
| 2026.09.02 | ₩43,390 | ₩43,537 | ₩42,733 | ₩43,095 | -0.68% | 651.2만 |
|---|
| 2026.09.01 | ₩43,872 | ₩44,033 | ₩43,242 | ₩43,510 | -0.82% | 555.3만 |
|---|
| 2026.08.31 | ₩44,167 | ₩44,864 | ₩43,899 | ₩44,207 | +0.09% | 972.3만 |
|---|
| 2026.08.28 | ₩44,033 | ₩44,556 | ₩44,006 | ₩44,207 | +0.40% | 677.2만 |
|---|
| 2026.08.27 | ₩43,457 | ₩44,167 | ₩43,403 | ₩43,899 | +1.02% | 771.6만 |
|---|
| 2026.08.26 | ₩44,221 | ₩44,783 | ₩43,752 | ₩43,778 | -1.00% | 540.3만 |
|---|
| 2026.08.25 | ₩43,953 | ₩44,891 | ₩43,175 | ₩44,663 | +1.62% | 998.1만 |
|---|
| 2026.08.24 | ₩45,614 | ₩45,668 | ₩44,422 | ₩44,569 | -2.29% | 849.7만 |
|---|
| 2026.08.21 | ₩46,204 | ₩46,365 | ₩45,266 | ₩45,293 | -1.97% | 1108만 |
|---|
| 2026.08.20 | ₩44,877 | ₩46,405 | ₩44,783 | ₩46,003 | +2.51% | 1079.7만 |
|---|
| 2026.08.19 | ₩42,398 | ₩45,400 | ₩42,278 | ₩45,360 | +6.98% | 1373만 |
|---|
| 2026.08.18 | ₩42,907 | ₩44,958 | ₩41,407 | ₩42,224 | -1.59% | 1766.8만 |
|---|
| 2026.08.17 | ₩41,983 | ₩43,082 | ₩41,916 | ₩42,479 | +1.18% | 1965.9만 |
|---|
| 2026.08.14 | ₩39,799 | ₩42,532 | ₩39,665 | ₩42,358 | +6.43% | 1735.8만 |
|---|
| 2026.08.13 | ₩39,102 | ₩39,785 | ₩38,660 | ₩39,383 | +0.72% | 814만 |
|---|
| 2026.08.12 | ₩38,968 | ₩39,129 | ₩38,432 | ₩38,847 | -0.31% | 844.4만 |
|---|
| 2026.08.11 | ₩39,263 | ₩39,745 | ₩39,115 | ₩39,397 | +0.34% | 828.5만 |
|---|
| 2026.08.10 | ₩39,343 | ₩39,758 | ₩38,780 | ₩39,651 | +0.78% | 888.6만 |
|---|
| 2026.08.07 | ₩38,472 | ₩40,013 | ₩38,459 | ₩39,745 | +3.31% | 780.3만 |
|---|
| 2026.08.06 | ₩38,686 | ₩38,968 | ₩38,258 | ₩38,874 | +0.48% | 700.6만 |
|---|
| 2026.08.05 | ₩39,812 | ₩39,812 | ₩38,284 | ₩38,740 | -2.69% | 999.1만 |
|---|
| 2026.08.04 | ₩38,928 | ₩39,490 | ₩38,633 | ₩39,397 | +1.20% | 941.1만 |
|---|
| 2026.08.03 | ₩39,665 | ₩40,294 | ₩38,941 | ₩39,330 | -0.84% | 1074.3만 |
|---|
| 2026.07.31 | ₩38,861 | ₩39,182 | ₩38,566 | ₩39,021 | +0.41% | 853.4만 |
|---|
| 2026.07.30 | ₩40,549 | ₩40,549 | ₩38,673 | ₩39,624 | -2.28% | 1020.9만 |
|---|
| 2026.07.29 | ₩41,031 | ₩42,103 | ₩40,469 | ₩41,299 | +0.65% | 1454.5만 |
|---|
| 2026.07.28 | ₩40,790 | ₩41,809 | ₩40,790 | ₩41,125 | +0.82% | 1718.1만 |
|---|
| 2026.07.27 | ₩38,003 | ₩40,120 | ₩37,802 | ₩39,919 | +5.04% | 2595.5만 |
|---|
| 2026.07.24 | ₩36,583 | ₩37,695 | ₩36,368 | ₩37,440 | +2.34% | 1044.2만 |
|---|
| 2026.07.23 | ₩36,315 | ₩36,489 | ₩35,926 | ₩36,449 | +0.37% | 1171.7만 |
|---|
| 2026.07.22 | ₩36,837 | ₩36,985 | ₩36,154 | ₩36,408 | -1.16% | 769.5만 |
|---|
| 2026.07.21 | ₩36,114 | ₩36,475 | ₩35,980 | ₩36,408 | +0.82% | 1110만 |
|---|
| 2026.07.20 | ₩37,159 | ₩37,159 | ₩36,435 | ₩36,837 | -0.87% | 908.7만 |
|---|
| 2026.07.17 | ₩38,392 | ₩38,539 | ₩36,663 | ₩36,998 | -3.63% | 1276만 |
|---|
| 2026.07.16 | ₩36,623 | ₩37,963 | ₩36,609 | ₩37,909 | +3.51% | 1406만 |
|---|
| 2026.07.15 | ₩37,038 | ₩37,655 | ₩36,489 | ₩36,556 | -1.30% | 1245.7만 |
|---|
| 2026.07.14 | ₩36,784 | ₩37,480 | ₩36,596 | ₩36,877 | +0.26% | 960.6만 |
|---|
| 2026.07.13 | ₩37,038 | ₩37,400 | ₩36,569 | ₩36,784 | -0.69% | 1082만 |
|---|
| 2026.07.10 | ₩38,083 | ₩38,284 | ₩36,837 | ₩36,877 | -3.17% | 914.3만 |
|---|
| 2026.07.09 | ₩38,191 | ₩38,351 | ₩37,266 | ₩37,963 | -0.60% | 1101만 |
|---|
| 2026.07.08 | ₩39,276 | ₩39,356 | ₩38,231 | ₩38,311 | -2.46% | 1405.5만 |
|---|
| 2026.07.07 | ₩39,825 | ₩40,093 | ₩39,088 | ₩39,222 | -1.51% | 965만 |
|---|
| 2026.07.06 | ₩40,174 | ₩40,790 | ₩38,646 | ₩39,182 | -2.47% | 1306.1만 |
|---|
| 2026.07.02 | ₩38,901 | ₩40,227 | ₩38,258 | ₩40,214 | +3.38% | 1472.4만 |
|---|
| 2026.07.01 | ₩38,499 | ₩39,142 | ₩38,137 | ₩38,579 | +0.21% | 1518.5만 |
|---|
| 2026.06.30 | ₩37,775 | ₩38,217 | ₩37,320 | ₩37,775 | 0.00% | 2114.9만 |
|---|
| 2026.06.29 | ₩40,629 | ₩40,911 | ₩37,628 | ₩37,655 | -7.32% | 1810.1만 |
|---|
| 2026.06.26 | ₩40,603 | ₩41,326 | ₩40,522 | ₩40,938 | +0.83% | 3045만 |
|---|
| 2026.06.25 | ₩39,933 | ₩41,447 | ₩39,933 | ₩40,268 | +0.84% | 739.5만 |
|---|
| 2026.06.24 | ₩39,959 | ₩41,018 | ₩39,785 | ₩40,737 | +1.95% | 955.4만 |
|---|
| 2026.06.23 | ₩39,973 | ₩40,281 | ₩39,557 | ₩39,665 | -0.77% | 992.4만 |
|---|
| 2026.06.22 | ₩39,946 | ₩40,093 | ₩39,410 | ₩39,504 | -1.11% | 1244.1만 |
|---|
| 2026.06.18 | ₩39,598 | ₩40,589 | ₩39,477 | ₩40,509 | +2.30% | 3077.1만 |
|---|
| 2026.06.17 | ₩40,790 | ₩41,259 | ₩39,531 | ₩39,557 | -3.02% | 1294.5만 |
|---|
| 2026.06.16 | ₩40,710 | ₩41,407 | ₩40,710 | ₩41,192 | +1.18% | 1093.8만 |
|---|
| 2026.06.15 | ₩41,581 | ₩41,581 | ₩40,321 | ₩40,603 | -2.35% | 1334.5만 |
|---|
| 2026.06.12 | ₩41,621 | ₩41,742 | ₩40,804 | ₩41,206 | -1.00% | 886.8만 |
|---|
| 2026.06.11 | ₩42,077 | ₩42,130 | ₩41,366 | ₩41,621 | -1.08% | 945.6만 |
|---|
| 2026.06.10 | ₩42,077 | ₩42,291 | ₩41,206 | ₩42,023 | -0.13% | 1126.5만 |
|---|
| 2026.06.09 | ₩41,393 | ₩42,371 | ₩41,072 | ₩41,956 | +1.36% | 1006.4만 |
|---|
| 2026.06.08 | ₩41,286 | ₩42,023 | ₩40,830 | ₩41,353 | +0.16% | 816.3만 |
|---|
| 2026.06.05 | ₩41,621 | ₩42,010 | ₩41,058 | ₩41,487 | -0.32% | 1237만 |
|---|
| 2026.06.04 | ₩41,393 | ₩42,559 | ₩41,058 | ₩41,232 | -0.39% | 1008.2만 |
|---|
| 2026.06.03 | ₩41,031 | ₩41,246 | ₩40,160 | ₩40,670 | -0.88% | 967만 |
|---|
| 2026.06.02 | ₩42,867 | ₩42,881 | ₩40,790 | ₩41,353 | -3.53% | 1090.4만 |
|---|
| 2026.06.01 | ₩43,832 | ₩44,154 | ₩42,814 | ₩43,309 | -1.19% | 928.9만 |
|---|
| 2026.05.29 | ₩44,381 | ₩44,958 | ₩43,859 | ₩43,912 | -1.06% | 1692.1만 |
|---|
| 2026.05.28 | ₩44,020 | ₩44,596 | ₩43,510 | ₩44,596 | +1.31% | 1034.5만 |
|---|
| 2026.05.27 | ₩44,730 | ₩45,628 | ₩43,993 | ₩44,020 | -1.59% | 991.5만 |
|---|
| 2026.05.26 | ₩45,373 | ₩45,614 | ₩44,194 | ₩44,542 | -1.83% | 1281.7만 |
|---|
| 2026.05.22 | ₩45,802 | ₩47,785 | ₩45,092 | ₩45,279 | -1.14% | 1503.3만 |
|---|
| 2026.05.21 | ₩44,234 | ₩46,271 | ₩43,711 | ₩46,097 | +4.21% | 1670.9만 |
|---|
| 2026.05.20 | ₩44,247 | ₩44,556 | ₩43,376 | ₩44,274 | +0.06% | 1484.4만 |
|---|
| 2026.05.19 | ₩44,971 | ₩45,614 | ₩44,274 | ₩44,381 | -1.31% | 873.2만 |
|---|
| 2026.05.18 | ₩43,350 | ₩45,118 | ₩43,350 | ₩44,810 | +3.37% | 1151.3만 |
|---|
| 2026.05.15 | ₩43,993 | ₩44,489 | ₩43,269 | ₩43,283 | -1.61% | 805.5만 |
|---|
| 2026.05.14 | ₩44,087 | ₩44,556 | ₩43,698 | ₩43,752 | -0.76% | 885.3만 |
|---|
| 2026.05.13 | ₩44,489 | ₩44,596 | ₩43,631 | ₩44,140 | -0.78% | 586.4만 |
|---|
| 2026.05.12 | ₩45,065 | ₩45,226 | ₩44,408 | ₩44,810 | -0.56% | 580.5만 |
|---|
| 2026.05.11 | ₩45,266 | ₩45,427 | ₩44,395 | ₩44,582 | -1.51% | 594.3만 |
|---|
| 2026.05.08 | ₩45,159 | ₩45,721 | ₩44,743 | ₩45,480 | +0.71% | 714.7만 |
|---|
| 2026.05.07 | ₩44,716 | ₩45,922 | ₩44,609 | ₩45,400 | +1.53% | 876.8만 |
|---|
| 2026.05.06 | ₩44,234 | ₩45,065 | ₩44,234 | ₩44,743 | +1.15% | 586.5만 |
|---|
| 2026.05.05 | ₩44,422 | ₩44,703 | ₩44,046 | ₩44,422 | 0.00% | 462.1만 |
|---|
| 2026.05.04 | ₩44,596 | ₩45,159 | ₩44,274 | ₩44,609 | +0.03% | 532.7만 |
|---|
| 2026.05.01 | ₩44,877 | ₩45,159 | ₩44,395 | ₩44,582 | -0.66% | 723.4만 |
|---|
| 2026.04.30 | ₩44,636 | ₩44,810 | ₩44,073 | ₩44,368 | -0.60% | 749.4만 |
|---|
| 2026.04.29 | ₩44,542 | ₩44,730 | ₩44,261 | ₩44,663 | +0.27% | 539.2만 |
|---|
| 2026.04.28 | ₩44,676 | ₩45,065 | ₩44,314 | ₩44,676 | 0.00% | 640.1만 |
|---|
| 2026.04.27 | ₩44,234 | ₩44,944 | ₩44,127 | ₩44,475 | +0.55% | 586.1만 |
|---|
| 2026.04.24 | ₩44,998 | ₩45,078 | ₩43,872 | ₩44,314 | -1.52% | 797.1만 |
|---|
| 2026.04.23 | ₩44,891 | ₩45,507 | ₩44,596 | ₩45,400 | +1.13% | 710만 |
|---|
| 2026.04.22 | ₩45,333 | ₩45,735 | ₩44,917 | ₩45,132 | -0.44% | 611.4만 |
|---|
| 2026.04.21 | ₩45,266 | ₩46,257 | ₩45,051 | ₩45,212 | -0.12% | 632.5만 |
|---|
| 2026.04.20 | ₩44,663 | ₩45,427 | ₩44,556 | ₩45,239 | +1.29% | 1548.4만 |
|---|
| 2026.04.17 | ₩45,333 | ₩45,333 | ₩44,475 | ₩44,824 | -1.12% | 1787.4만 |
|---|
| 2026.04.16 | ₩44,743 | ₩45,159 | ₩44,435 | ₩44,582 | -0.36% | 708.2만 |
|---|
| 2026.04.15 | ₩44,556 | ₩45,038 | ₩44,167 | ₩44,703 | +0.33% | 773만 |
|---|
| 2026.04.14 | ₩44,475 | ₩44,958 | ₩44,341 | ₩44,609 | +0.30% | 698.2만 |
|---|
| 2026.04.13 | ₩43,819 | ₩44,730 | ₩43,524 | ₩44,556 | +1.68% | 718.8만 |
|---|
| 2026.04.10 | ₩44,207 | ₩44,355 | ₩43,457 | ₩43,899 | -0.70% | 500.5만 |
|---|
| 2026.04.09 | ₩44,314 | ₩44,422 | ₩43,497 | ₩44,207 | -0.24% | 545.8만 |
|---|
| 2026.04.08 | ₩45,199 | ₩45,628 | ₩44,381 | ₩44,448 | -1.66% | 642.5만 |
|---|
| 2026.04.07 | ₩43,551 | ₩44,649 | ₩43,551 | ₩44,368 | +1.88% | 754.9만 |
|---|
| 2026.04.06 | ₩44,636 | ₩44,944 | ₩43,685 | ₩44,006 | -1.41% | 1020.6만 |
|---|
| 2026.04.02 | ₩43,966 | ₩45,092 | ₩43,564 | ₩44,757 | +1.80% | 653.2만 |
|---|
| 2026.04.01 | ₩44,395 | ₩44,917 | ₩44,100 | ₩44,247 | -0.33% | 610.4만 |
|---|
| 2026.03.31 | ₩44,100 | ₩44,837 | ₩43,524 | ₩44,489 | +0.88% | 718.8만 |
|---|
| 2026.03.30 | ₩43,711 | ₩44,221 | ₩43,510 | ₩43,698 | -0.03% | 786.6만 |
|---|
| 2026.03.27 | ₩44,261 | ₩44,274 | ₩43,390 | ₩43,457 | -1.82% | 647.7만 |
|---|
| 2026.03.26 | ₩44,395 | ₩45,453 | ₩44,113 | ₩44,261 | -0.30% | 898.5만 |
|---|
| 2026.03.25 | ₩44,395 | ₩44,984 | ₩43,202 | ₩44,328 | -0.15% | 618.6만 |
|---|
| 2026.03.24 | ₩44,341 | ₩44,529 | ₩43,711 | ₩44,006 | -0.76% | 809.4만 |
|---|
| 2026.03.23 | ₩44,596 | ₩45,427 | ₩44,247 | ₩44,743 | +0.33% | 838.6만 |
|---|
| 2026.03.20 | ₩43,484 | ₩44,301 | ₩43,484 | ₩44,033 | +1.26% | 1379만 |
|---|
| 2026.03.19 | ₩44,194 | ₩44,649 | ₩43,149 | ₩43,577 | -1.39% | 835.3만 |
|---|
| 2026.03.18 | ₩44,917 | ₩45,145 | ₩44,194 | ₩44,221 | -1.55% | 878.5만 |
|---|
| 2026.03.17 | ₩45,815 | ₩46,391 | ₩45,306 | ₩45,628 | -0.41% | 779.8만 |
|---|
| 2026.03.16 | ₩46,137 | ₩46,592 | ₩45,078 | ₩45,400 | -1.60% | 1151만 |
|---|
| 2026.03.13 | ₩45,882 | ₩46,003 | ₩44,931 | ₩45,681 | -0.44% | 660.7만 |
|---|
| 2026.03.12 | ₩47,584 | ₩48,254 | ₩45,494 | ₩45,520 | -4.34% | 1388.3만 |
|---|
| 2026.03.11 | ₩48,737 | ₩48,991 | ₩47,383 | ₩47,638 | -2.25% | 794.1만 |
|---|
| 2026.03.10 | ₩50,157 | ₩50,224 | ₩48,455 | ₩48,656 | -2.99% | 685.3만 |
|---|
| 2026.03.09 | ₩50,103 | ₩50,572 | ₩49,648 | ₩50,345 | +0.48% | 1191.1만 |
|---|
| 2026.03.06 | ₩50,505 | ₩50,693 | ₩49,393 | ₩50,572 | +0.13% | 1011.4만 |
|---|
| 2026.03.05 | ₩50,706 | ₩51,484 | ₩50,479 | ₩50,948 | +0.48% | 959.7만 |
|---|
| 2026.03.04 | ₩51,376 | ₩51,631 | ₩50,519 | ₩50,840 | -1.04% | 1090만 |
|---|
| 2026.03.03 | ₩51,336 | ₩52,046 | ₩50,733 | ₩51,564 | +0.44% | 898.3만 |
|---|
| 2026.03.02 | ₩50,425 | ₩51,725 | ₩50,130 | ₩51,336 | +1.81% | 959.2만 |
|---|
| 2026.02.27 | ₩49,527 | ₩51,082 | ₩48,991 | ₩51,041 | +3.06% | 1037.4만 |
|---|
| 2026.02.26 | ₩48,750 | ₩49,835 | ₩48,522 | ₩49,782 | +2.12% | 1126.1만 |
|---|
| 2026.02.25 | ₩47,410 | ₩48,361 | ₩47,155 | ₩48,026 | +1.30% | 1318만 |
|---|
| 2026.02.24 | ₩47,611 | ₩47,892 | ₩46,539 | ₩47,276 | -0.70% | 1245.6만 |
|---|
| 2026.02.23 | ₩48,804 | ₩48,830 | ₩47,062 | ₩47,383 | -2.91% | 1304.8만 |
|---|
| 2026.02.20 | ₩45,963 | ₩49,219 | ₩45,306 | ₩48,884 | +6.36% | 2552.5만 |
|---|
| 2026.02.19 | ₩50,492 | ₩51,015 | ₩50,036 | ₩50,452 | -0.08% | 1126만 |
|---|
| 2026.02.18 | ₩50,211 | ₩50,840 | ₩49,849 | ₩50,586 | +0.75% | 1572.7만 |
|---|
| 2026.02.17 | ₩50,519 | ₩50,867 | ₩49,340 | ₩50,278 | -0.48% | 1154.2만 |
|---|
| 2026.02.13 | ₩49,661 | ₩50,800 | ₩49,541 | ₩50,237 | +1.16% | 936.5만 |
|---|
| 2026.02.12 | ₩52,931 | ₩53,078 | ₩48,938 | ₩49,206 | -7.04% | 1790.6만 |
|---|
| 2026.02.11 | ₩53,802 | ₩53,989 | ₩52,864 | ₩52,944 | -1.59% | 762.2만 |
|---|
| 2026.02.10 | ₩53,922 | ₩54,874 | ₩53,534 | ₩54,070 | +0.27% | 530.9만 |
|---|
| 2026.02.09 | ₩54,030 | ₩54,150 | ₩53,520 | ₩54,003 | -0.05% | 543.2만 |
|---|
| 2026.02.06 | ₩53,413 | ₩54,606 | ₩53,386 | ₩54,083 | +1.25% | 832.9만 |
|---|
| 2026.02.05 | ₩54,030 | ₩54,137 | ₩52,931 | ₩53,440 | -1.09% | 891만 |
|---|
| 2026.02.04 | ₩52,596 | ₩53,936 | ₩52,475 | ₩53,815 | +2.32% | 960만 |
|---|
| 2026.02.03 | ₩52,931 | ₩53,025 | ₩51,926 | ₩52,180 | -1.42% | 983.3만 |
|---|
| 2026.02.02 | ₩53,949 | ₩54,378 | ₩53,145 | ₩53,172 | -1.44% | 987.4만 |
|---|
| 2026.01.30 | ₩53,547 | ₩54,458 | ₩53,333 | ₩54,378 | +1.55% | 596.4만 |
|---|
| 2026.01.29 | ₩54,472 | ₩54,472 | ₩53,239 | ₩53,976 | -0.91% | 528.7만 |
|---|
| 2026.01.28 | ₩54,097 | ₩54,901 | ₩54,003 | ₩54,432 | +0.62% | 589.6만 |
|---|
| 2026.01.27 | ₩55,343 | ₩55,343 | ₩53,802 | ₩54,097 | -2.25% | 624.6만 |
|---|
| 2026.01.26 | ₩55,356 | ₩55,745 | ₩55,195 | ₩55,664 | +0.56% | 553.6만 |
|---|
| 2026.01.23 | ₩55,128 | ₩55,986 | ₩55,102 | ₩55,477 | +0.63% | 750.3만 |
|---|
| 2026.01.22 | ₩55,356 | ₩55,999 | ₩55,155 | ₩55,303 | -0.10% | 694.9만 |
|---|
| 2026.01.21 | ₩54,834 | ₩55,999 | ₩54,579 | ₩55,356 | +0.95% | 882만 |
|---|
| 2026.01.20 | ₩54,726 | ₩54,780 | ₩53,936 | ₩54,552 | -0.32% | 1063.9만 |
|---|
| 2026.01.16 | ₩55,182 | ₩55,303 | ₩54,217 | ₩54,994 | -0.34% | 1187.8만 |
|---|
| 2026.01.15 | ₩53,775 | ₩55,356 | ₩53,480 | ₩55,276 | +2.79% | 1215.6만 |
|---|
| 2026.01.14 | ₩53,360 | ₩54,016 | ₩53,319 | ₩53,587 | +0.43% | 878.8만 |
|---|
| 2026.01.13 | ₩53,373 | ₩53,922 | ₩52,864 | ₩53,427 | +0.10% | 903.4만 |
|---|
| 2026.01.12 | ₩53,306 | ₩53,775 | ₩53,011 | ₩53,494 | +0.35% | 987.8만 |
|---|
| 2026.01.09 | ₩52,448 | ₩53,708 | ₩51,953 | ₩53,373 | +1.76% | 840.9만 |
|---|
| 2026.01.08 | ₩51,015 | ₩52,958 | ₩50,760 | ₩52,314 | +2.55% | 721.5만 |
|---|
| 2026.01.07 | ₩52,207 | ₩52,569 | ₩51,108 | ₩51,175 | -1.98% | 824.7만 |
|---|
| 2026.01.06 | ₩51,497 | ₩52,341 | ₩51,363 | ₩52,207 | +1.38% | 670.7만 |
|---|
| 2026.01.05 | ₩50,385 | ₩52,462 | ₩50,130 | ₩51,644 | +2.50% | 899.9만 |
|---|
| 2026.01.02 | ₩52,462 | ₩52,462 | ₩50,398 | ₩50,613 | -3.52% | 860.8만 |
|---|
| 2025.12.31 | ₩52,730 | ₩52,931 | ₩52,435 | ₩52,462 | -0.51% | 590.9만 |
|---|
| 2025.12.30 | ₩52,810 | ₩53,239 | ₩52,636 | ₩52,931 | +0.23% | 611.2만 |
|---|
| 2025.12.29 | ₩52,663 | ₩53,025 | ₩52,368 | ₩52,917 | +0.48% | 649.2만 |
|---|
| 2025.12.26 | ₩52,341 | ₩52,703 | ₩52,247 | ₩52,663 | +0.61% | 428만 |
|---|
| 2025.12.24 | ₩52,408 | ₩52,502 | ₩52,194 | ₩52,395 | -0.03% | 202.1만 |
|---|
| 2025.12.23 | ₩52,716 | ₩52,797 | ₩52,073 | ₩52,462 | -0.48% | 857.3만 |
|---|
| 2025.12.22 | ₩52,274 | ₩52,998 | ₩52,207 | ₩52,743 | +0.90% | 566.4만 |
|---|
| 2025.12.19 | ₩52,757 | ₩52,931 | ₩52,288 | ₩52,355 | -0.76% | 2332.1만 |
|---|
| 2025.12.18 | ₩52,475 | ₩52,931 | ₩52,274 | ₩52,556 | +0.15% | 749.7만 |
|---|
| 2025.12.17 | ₩52,046 | ₩52,837 | ₩52,046 | ₩52,408 | +0.70% | 953.6만 |
|---|
| 2025.12.16 | ₩51,939 | ₩52,569 | ₩51,711 | ₩52,462 | +1.01% | 1139.8만 |
|---|
| 2025.12.15 | ₩52,341 | ₩52,984 | ₩51,711 | ₩51,819 | -1.00% | 1039.7만 |
|---|
| 2025.12.12 | ₩52,127 | ₩52,261 | ₩51,685 | ₩51,819 | -0.59% | 711.7만 |
|---|
| 2025.12.11 | ₩52,448 | ₩52,770 | ₩51,738 | ₩51,845 | -1.15% | 703.9만 |
|---|
| 2025.12.10 | ₩51,457 | ₩52,636 | ₩51,390 | ₩52,515 | +2.06% | 972.3만 |
|---|
| 2025.12.09 | ₩51,470 | ₩51,725 | ₩51,269 | ₩51,510 | +0.08% | 637.7만 |
|---|
| 2025.12.08 | ₩51,886 | ₩51,979 | ₩51,162 | ₩51,470 | -0.80% | 811.3만 |
|---|
| 2025.12.05 | ₩52,127 | ₩52,234 | ₩51,765 | ₩51,886 | -0.46% | 819.2만 |
|---|
| 2025.12.04 | ₩52,194 | ₩52,462 | ₩51,832 | ₩51,993 | -0.39% | 654.1만 |
|---|
| 2025.12.03 | ₩52,140 | ₩52,649 | ₩51,899 | ₩52,060 | -0.15% | 691.9만 |
|---|
| 2025.12.02 | ₩52,636 | ₩52,864 | ₩52,006 | ₩52,207 | -0.81% | 928.6만 |
|---|
| 2025.12.01 | ₩51,805 | ₩53,172 | ₩51,738 | ₩52,462 | +1.27% | 845.8만 |
|---|
| 2025.11.28 | ₩52,154 | ₩52,663 | ₩52,006 | ₩52,234 | +0.15% | 396.9만 |
|---|
| 2025.11.26 | ₩52,328 | ₩52,556 | ₩51,819 | ₩51,926 | -0.77% | 799.5만 |
|---|
| 2025.11.25 | ₩52,489 | ₩53,051 | ₩52,006 | ₩52,341 | -0.28% | 1183.9만 |
|---|
| 2025.11.24 | ₩54,432 | ₩54,472 | ₩51,819 | ₩52,140 | -4.21% | 1694.2만 |
|---|
| 2025.11.21 | ₩53,748 | ₩54,820 | ₩52,783 | ₩54,579 | +1.55% | 1664.3만 |
|---|
| 2025.11.20 | ₩55,463 | ₩55,999 | ₩54,767 | ₩54,968 | -0.89% | 1086.1만 |
|---|
| 2025.11.19 | ₩55,504 | ₩55,879 | ₩55,075 | ₩55,437 | -0.12% | 963.5만 |
|---|
| 2025.11.18 | ₩55,396 | ₩55,946 | ₩55,021 | ₩55,370 | -0.05% | 761.5만 |
|---|
| 2025.11.17 | ₩54,834 | ₩55,772 | ₩54,619 | ₩55,383 | +1.00% | 911.1만 |
|---|
| 2025.11.14 | ₩55,825 | ₩55,932 | ₩54,753 | ₩55,048 | -1.39% | 1191.7만 |
|---|
| 2025.11.13 | ₩55,021 | ₩56,147 | ₩54,673 | ₩55,772 | +1.36% | 934.6만 |
|---|
| 2025.11.12 | ₩55,209 | ₩56,348 | ₩55,142 | ₩55,316 | +0.19% | 1313만 |
|---|
| 2025.11.11 | ₩55,504 | ₩55,839 | ₩54,927 | ₩55,396 | -0.19% | 1061.4만 |
|---|
| 2025.11.10 | ₩54,445 | ₩55,664 | ₩53,239 | ₩55,490 | +1.92% | 1006.9만 |
|---|
| 2025.11.07 | ₩53,882 | ₩54,324 | ₩53,266 | ₩54,284 | +0.75% | 748.2만 |
|---|
| 2025.11.06 | ₩55,865 | ₩55,879 | ₩53,038 | ₩53,574 | -4.10% | 1685.4만 |
|---|
| 2025.11.05 | ₩57,192 | ₩57,554 | ₩56,053 | ₩56,187 | -1.76% | 1129.1만 |
|---|
| 2025.11.04 | ₩58,063 | ₩58,130 | ₩57,138 | ₩57,420 | -1.11% | 774.8만 |
|---|
| 2025.11.03 | ₩57,339 | ₩57,661 | ₩56,710 | ₩57,621 | +0.49% | 628.3만 |
|---|
| 2025.10.31 | ₩56,562 | ₩57,688 | ₩56,227 | ₩57,634 | +1.90% | 584만 |
|---|
| 2025.10.30 | ₩56,844 | ₩57,607 | ₩56,629 | ₩56,924 | +0.14% | 607.5만 |
|---|
| 2025.10.29 | ₩58,559 | ₩58,559 | ₩56,817 | ₩56,951 | -2.75% | 750.5만 |
|---|
| 2025.10.28 | ₩58,961 | ₩59,416 | ₩58,572 | ₩59,055 | +0.16% | 424.7만 |
|---|
| 2025.10.27 | ₩59,899 | ₩60,019 | ₩59,108 | ₩59,175 | -1.21% | 503.8만 |
|---|
| 2025.10.24 | ₩60,448 | ₩60,649 | ₩59,711 | ₩59,845 | -1.00% | 359만 |
|---|
| 2025.10.23 | ₩60,274 | ₩60,542 | ₩59,631 | ₩59,859 | -0.69% | 433.8만 |
|---|
| 2025.10.22 | ₩61,239 | ₩61,319 | ₩59,885 | ₩60,207 | -1.68% | 542.6만 |
|---|
| 2025.10.21 | ₩60,073 | ₩61,494 | ₩59,832 | ₩61,319 | +2.07% | 536.4만 |
|---|
| 2025.10.20 | ₩59,631 | ₩60,073 | ₩59,282 | ₩59,979 | +0.58% | 389.7만 |
|---|
| 2025.10.17 | ₩58,988 | ₩59,751 | ₩58,720 | ₩59,416 | +0.73% | 502.5만 |
|---|
| 2025.10.16 | ₩60,261 | ₩60,261 | ₩58,050 | ₩59,041 | -2.02% | 735만 |
|---|
| 2025.10.15 | ₩60,140 | ₩60,301 | ₩59,497 | ₩59,711 | -0.71% | 637.7만 |
|---|
| 2025.10.14 | ₩58,974 | ₩60,194 | ₩58,947 | ₩59,993 | +1.73% | 531.2만 |
|---|
| 2025.10.13 | ₩58,773 | ₩59,617 | ₩58,653 | ₩59,055 | +0.48% | 700.2만 |
|---|
| 2025.10.10 | ₩59,256 | ₩59,510 | ₩58,572 | ₩58,800 | -0.77% | 786.1만 |
|---|