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 | ₩36,765 | ₩37,355 | ₩36,510 | ₩36,644 | -0.33% | 728.2만 |
| 2026.10.08 | ₩35,625 | ₩36,979 | ₩35,531 | ₩36,859 | +3.46% | 1205.1만 |
| 2026.10.07 | ₩35,947 | ₩36,121 | ₩35,397 | ₩35,705 | -0.67% | 829.3만 |
| 2026.10.06 | ₩36,899 | ₩37,100 | ₩35,732 | ₩35,973 | -2.51% | 1082.1만 |
| 2026.10.05 | ₩36,496 | ₩37,167 | ₩36,014 | ₩37,087 | +1.62% | 1132.7만 |
| 2026.10.02 | ₩36,604 | ₩36,845 | ₩36,322 | ₩36,510 | -0.26% | 844.5만 |
| 2026.10.01 | ₩36,912 | ₩37,073 | ₩35,973 | ₩36,604 | -0.84% | 728.5만 |
| 2026.09.30 | ₩36,523 | ₩36,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,590 |
| +0.18% |
| 785만 |
| 2026.09.29 | ₩36,376 | ₩36,564 | ₩35,866 | ₩36,403 | +0.07% | 880.9만 |
|---|
| 2026.09.28 | ₩36,818 | ₩36,953 | ₩36,362 | ₩36,510 | -0.84% | 804.5만 |
|---|
| 2026.09.25 | ₩37,395 | ₩37,543 | ₩36,939 | ₩37,006 | -1.04% | 1090.3만 |
|---|
| 2026.09.24 | ₩38,602 | ₩38,736 | ₩37,556 | ₩37,610 | -2.57% | 837.5만 |
|---|
| 2026.09.23 | ₩38,576 | ₩38,723 | ₩37,985 | ₩38,723 | +0.38% | 1102.6만 |
|---|
| 2026.09.22 | ₩39,300 | ₩39,394 | ₩38,495 | ₩38,629 | -1.71% | 877.8만 |
|---|
| 2026.09.21 | ₩39,152 | ₩39,313 | ₩38,508 | ₩38,777 | -0.96% | 1110.4만 |
|---|
| 2026.09.18 | ₩39,756 | ₩39,756 | ₩39,125 | ₩39,273 | -1.21% | 2558.9만 |
|---|
| 2026.09.17 | ₩41,312 | ₩41,312 | ₩39,501 | ₩39,783 | -3.70% | 930.8만 |
|---|
| 2026.09.16 | ₩41,003 | ₩41,526 | ₩40,869 | ₩41,339 | +0.82% | 748.6만 |
|---|
| 2026.09.15 | ₩42,318 | ₩42,693 | ₩41,567 | ₩41,634 | -1.62% | 743.4만 |
|---|
| 2026.09.14 | ₩41,084 | ₩42,693 | ₩40,574 | ₩42,559 | +3.59% | 1128.4만 |
|---|
| 2026.09.11 | ₩42,935 | ₩42,988 | ₩39,675 | ₩40,172 | -6.44% | 2185.4만 |
|---|
| 2026.09.10 | ₩42,801 | ₩43,270 | ₩40,963 | ₩41,245 | -3.64% | 1520.4만 |
|---|
| 2026.09.09 | ₩43,404 | ₩43,592 | ₩42,573 | ₩42,962 | -1.02% | 768.9만 |
|---|
| 2026.09.08 | ₩44,491 | ₩44,973 | ₩43,458 | ₩43,726 | -1.72% | 717.1만 |
|---|
| 2026.09.04 | ₩44,705 | ₩45,483 | ₩44,276 | ₩45,228 | +1.17% | 658.9만 |
|---|
| 2026.09.03 | ₩44,960 | ₩46,194 | ₩44,182 | ₩45,041 | +0.18% | 839.7만 |
|---|
| 2026.09.02 | ₩43,431 | ₩43,579 | ₩42,774 | ₩43,136 | -0.68% | 651.2만 |
|---|
| 2026.09.01 | ₩43,914 | ₩44,075 | ₩43,283 | ₩43,552 | -0.82% | 555.3만 |
|---|
| 2026.08.31 | ₩44,209 | ₩44,906 | ₩43,941 | ₩44,249 | +0.09% | 972.3만 |
|---|
| 2026.08.28 | ₩44,075 | ₩44,598 | ₩44,048 | ₩44,249 | +0.40% | 677.2만 |
|---|
| 2026.08.27 | ₩43,498 | ₩44,209 | ₩43,444 | ₩43,941 | +1.02% | 771.6만 |
|---|
| 2026.08.26 | ₩44,263 | ₩44,826 | ₩43,793 | ₩43,820 | -1.00% | 540.3만 |
|---|
| 2026.08.25 | ₩43,994 | ₩44,933 | ₩43,216 | ₩44,705 | +1.62% | 998.1만 |
|---|
| 2026.08.24 | ₩45,658 | ₩45,711 | ₩44,464 | ₩44,611 | -2.29% | 849.7만 |
|---|
| 2026.08.21 | ₩46,248 | ₩46,409 | ₩45,309 | ₩45,336 | -1.97% | 1108만 |
|---|
| 2026.08.20 | ₩44,920 | ₩46,449 | ₩44,826 | ₩46,046 | +2.51% | 1079.7만 |
|---|
| 2026.08.19 | ₩42,438 | ₩45,443 | ₩42,318 | ₩45,403 | +6.98% | 1373만 |
|---|
| 2026.08.18 | ₩42,948 | ₩45,000 | ₩41,446 | ₩42,264 | -1.59% | 1766.8만 |
|---|
| 2026.08.17 | ₩42,023 | ₩43,122 | ₩41,956 | ₩42,519 | +1.18% | 1965.9만 |
|---|
| 2026.08.14 | ₩39,836 | ₩42,573 | ₩39,702 | ₩42,398 | +6.43% | 1735.8만 |
|---|
| 2026.08.13 | ₩39,139 | ₩39,823 | ₩38,696 | ₩39,421 | +0.72% | 814만 |
|---|
| 2026.08.12 | ₩39,005 | ₩39,166 | ₩38,468 | ₩38,884 | -0.31% | 844.4만 |
|---|
| 2026.08.11 | ₩39,300 | ₩39,783 | ₩39,152 | ₩39,434 | +0.34% | 828.5만 |
|---|
| 2026.08.10 | ₩39,380 | ₩39,796 | ₩38,817 | ₩39,689 | +0.78% | 888.6만 |
|---|
| 2026.08.07 | ₩38,508 | ₩40,051 | ₩38,495 | ₩39,783 | +3.31% | 780.3만 |
|---|
| 2026.08.06 | ₩38,723 | ₩39,005 | ₩38,294 | ₩38,911 | +0.48% | 700.6만 |
|---|
| 2026.08.05 | ₩39,850 | ₩39,850 | ₩38,321 | ₩38,777 | -2.69% | 999.1만 |
|---|
| 2026.08.04 | ₩38,964 | ₩39,528 | ₩38,669 | ₩39,434 | +1.20% | 941.1만 |
|---|
| 2026.08.03 | ₩39,702 | ₩40,333 | ₩38,978 | ₩39,367 | -0.84% | 1074.3만 |
|---|
| 2026.07.31 | ₩38,897 | ₩39,219 | ₩38,602 | ₩39,058 | +0.41% | 853.4만 |
|---|
| 2026.07.30 | ₩40,587 | ₩40,587 | ₩38,710 | ₩39,662 | -2.28% | 1020.9만 |
|---|
| 2026.07.29 | ₩41,070 | ₩42,143 | ₩40,507 | ₩41,339 | +0.65% | 1454.5만 |
|---|
| 2026.07.28 | ₩40,829 | ₩41,848 | ₩40,829 | ₩41,164 | +0.82% | 1718.1만 |
|---|
| 2026.07.27 | ₩38,039 | ₩40,158 | ₩37,838 | ₩39,957 | +5.04% | 2595.5만 |
|---|
| 2026.07.24 | ₩36,617 | ₩37,730 | ₩36,403 | ₩37,476 | +2.34% | 1044.2만 |
|---|
| 2026.07.23 | ₩36,349 | ₩36,523 | ₩35,960 | ₩36,483 | +0.37% | 1171.7만 |
|---|
| 2026.07.22 | ₩36,872 | ₩37,020 | ₩36,188 | ₩36,443 | -1.16% | 769.5만 |
|---|
| 2026.07.21 | ₩36,148 | ₩36,510 | ₩36,014 | ₩36,443 | +0.82% | 1110만 |
|---|
| 2026.07.20 | ₩37,194 | ₩37,194 | ₩36,470 | ₩36,872 | -0.87% | 908.7만 |
|---|
| 2026.07.17 | ₩38,428 | ₩38,576 | ₩36,698 | ₩37,033 | -3.63% | 1276만 |
|---|
| 2026.07.16 | ₩36,657 | ₩37,999 | ₩36,644 | ₩37,945 | +3.51% | 1406만 |
|---|
| 2026.07.15 | ₩37,073 | ₩37,690 | ₩36,523 | ₩36,590 | -1.30% | 1245.7만 |
|---|
| 2026.07.14 | ₩36,818 | ₩37,516 | ₩36,631 | ₩36,912 | +0.26% | 960.6만 |
|---|
| 2026.07.13 | ₩37,073 | ₩37,435 | ₩36,604 | ₩36,818 | -0.69% | 1082만 |
|---|
| 2026.07.10 | ₩38,119 | ₩38,321 | ₩36,872 | ₩36,912 | -3.17% | 914.3만 |
|---|
| 2026.07.09 | ₩38,227 | ₩38,388 | ₩37,301 | ₩37,999 | -0.60% | 1101만 |
|---|
| 2026.07.08 | ₩39,313 | ₩39,394 | ₩38,267 | ₩38,347 | -2.46% | 1405.5만 |
|---|
| 2026.07.07 | ₩39,863 | ₩40,131 | ₩39,125 | ₩39,260 | -1.51% | 965만 |
|---|
| 2026.07.06 | ₩40,212 | ₩40,829 | ₩38,683 | ₩39,219 | -2.47% | 1306.1만 |
|---|
| 2026.07.02 | ₩38,938 | ₩40,266 | ₩38,294 | ₩40,252 | +3.38% | 1472.4만 |
|---|
| 2026.07.01 | ₩38,535 | ₩39,179 | ₩38,173 | ₩38,616 | +0.21% | 1518.5만 |
|---|
| 2026.06.30 | ₩37,811 | ₩38,254 | ₩37,355 | ₩37,811 | 0.00% | 2114.9만 |
|---|
| 2026.06.29 | ₩40,668 | ₩40,950 | ₩37,663 | ₩37,690 | -7.32% | 1810.1만 |
|---|
| 2026.06.26 | ₩40,641 | ₩41,365 | ₩40,561 | ₩40,976 | +0.83% | 3045만 |
|---|
| 2026.06.25 | ₩39,970 | ₩41,486 | ₩39,970 | ₩40,306 | +0.84% | 739.5만 |
|---|
| 2026.06.24 | ₩39,997 | ₩41,057 | ₩39,823 | ₩40,775 | +1.95% | 955.4만 |
|---|
| 2026.06.23 | ₩40,011 | ₩40,319 | ₩39,595 | ₩39,702 | -0.77% | 992.4만 |
|---|
| 2026.06.22 | ₩39,984 | ₩40,131 | ₩39,447 | ₩39,541 | -1.11% | 1244.1만 |
|---|
| 2026.06.18 | ₩39,635 | ₩40,628 | ₩39,514 | ₩40,547 | +2.30% | 3077.1만 |
|---|
| 2026.06.17 | ₩40,829 | ₩41,298 | ₩39,568 | ₩39,595 | -3.02% | 1294.5만 |
|---|
| 2026.06.16 | ₩40,748 | ₩41,446 | ₩40,748 | ₩41,231 | +1.18% | 1093.8만 |
|---|
| 2026.06.15 | ₩41,620 | ₩41,620 | ₩40,359 | ₩40,641 | -2.35% | 1334.5만 |
|---|
| 2026.06.12 | ₩41,660 | ₩41,781 | ₩40,842 | ₩41,245 | -1.00% | 886.8만 |
|---|
| 2026.06.11 | ₩42,117 | ₩42,170 | ₩41,406 | ₩41,660 | -1.08% | 945.6만 |
|---|
| 2026.06.10 | ₩42,117 | ₩42,331 | ₩41,245 | ₩42,063 | -0.13% | 1126.5만 |
|---|
| 2026.06.09 | ₩41,432 | ₩42,412 | ₩41,111 | ₩41,996 | +1.36% | 1006.4만 |
|---|
| 2026.06.08 | ₩41,325 | ₩42,063 | ₩40,869 | ₩41,392 | +0.16% | 816.3만 |
|---|
| 2026.06.05 | ₩41,660 | ₩42,049 | ₩41,097 | ₩41,526 | -0.32% | 1237만 |
|---|
| 2026.06.04 | ₩41,432 | ₩42,599 | ₩41,097 | ₩41,271 | -0.39% | 1008.2만 |
|---|
| 2026.06.03 | ₩41,070 | ₩41,285 | ₩40,198 | ₩40,708 | -0.88% | 967만 |
|---|
| 2026.06.02 | ₩42,908 | ₩42,921 | ₩40,829 | ₩41,392 | -3.53% | 1090.4만 |
|---|
| 2026.06.01 | ₩43,874 | ₩44,196 | ₩42,854 | ₩43,350 | -1.19% | 928.9만 |
|---|
| 2026.05.29 | ₩44,424 | ₩45,000 | ₩43,900 | ₩43,954 | -1.06% | 1692.1만 |
|---|
| 2026.05.28 | ₩44,061 | ₩44,638 | ₩43,552 | ₩44,638 | +1.31% | 1034.5만 |
|---|
| 2026.05.27 | ₩44,772 | ₩45,671 | ₩44,035 | ₩44,061 | -1.59% | 991.5만 |
|---|
| 2026.05.26 | ₩45,416 | ₩45,658 | ₩44,236 | ₩44,584 | -1.83% | 1281.7만 |
|---|
| 2026.05.22 | ₩45,845 | ₩47,830 | ₩45,134 | ₩45,322 | -1.14% | 1503.3만 |
|---|
| 2026.05.21 | ₩44,276 | ₩46,315 | ₩43,753 | ₩46,140 | +4.21% | 1670.9만 |
|---|
| 2026.05.20 | ₩44,289 | ₩44,598 | ₩43,418 | ₩44,316 | +0.06% | 1484.4만 |
|---|
| 2026.05.19 | ₩45,014 | ₩45,658 | ₩44,316 | ₩44,424 | -1.31% | 873.2만 |
|---|
| 2026.05.18 | ₩43,391 | ₩45,161 | ₩43,391 | ₩44,853 | +3.37% | 1151.3만 |
|---|
| 2026.05.15 | ₩44,035 | ₩44,531 | ₩43,310 | ₩43,324 | -1.61% | 805.5만 |
|---|
| 2026.05.14 | ₩44,128 | ₩44,598 | ₩43,739 | ₩43,793 | -0.76% | 885.3만 |
|---|
| 2026.05.13 | ₩44,531 | ₩44,638 | ₩43,672 | ₩44,182 | -0.78% | 586.4만 |
|---|
| 2026.05.12 | ₩45,108 | ₩45,269 | ₩44,450 | ₩44,853 | -0.56% | 580.5만 |
|---|
| 2026.05.11 | ₩45,309 | ₩45,470 | ₩44,437 | ₩44,625 | -1.51% | 594.3만 |
|---|
| 2026.05.08 | ₩45,201 | ₩45,765 | ₩44,786 | ₩45,523 | +0.71% | 714.7만 |
|---|
| 2026.05.07 | ₩44,759 | ₩45,966 | ₩44,652 | ₩45,443 | +1.53% | 876.8만 |
|---|
| 2026.05.06 | ₩44,276 | ₩45,108 | ₩44,276 | ₩44,786 | +1.15% | 586.5만 |
|---|
| 2026.05.05 | ₩44,464 | ₩44,745 | ₩44,088 | ₩44,464 | 0.00% | 462.1만 |
|---|
| 2026.05.04 | ₩44,638 | ₩45,201 | ₩44,316 | ₩44,652 | +0.03% | 532.7만 |
|---|
| 2026.05.01 | ₩44,920 | ₩45,201 | ₩44,437 | ₩44,625 | -0.66% | 723.4만 |
|---|
| 2026.04.30 | ₩44,678 | ₩44,853 | ₩44,115 | ₩44,410 | -0.60% | 749.4만 |
|---|
| 2026.04.29 | ₩44,584 | ₩44,772 | ₩44,303 | ₩44,705 | +0.27% | 539.2만 |
|---|
| 2026.04.28 | ₩44,719 | ₩45,108 | ₩44,356 | ₩44,719 | 0.00% | 640.1만 |
|---|
| 2026.04.27 | ₩44,276 | ₩44,987 | ₩44,169 | ₩44,517 | +0.55% | 586.1만 |
|---|
| 2026.04.24 | ₩45,041 | ₩45,121 | ₩43,914 | ₩44,356 | -1.52% | 797.1만 |
|---|
| 2026.04.23 | ₩44,933 | ₩45,550 | ₩44,638 | ₩45,443 | +1.13% | 710만 |
|---|
| 2026.04.22 | ₩45,376 | ₩45,778 | ₩44,960 | ₩45,175 | -0.44% | 611.4만 |
|---|
| 2026.04.21 | ₩45,309 | ₩46,301 | ₩45,094 | ₩45,255 | -0.12% | 632.5만 |
|---|
| 2026.04.20 | ₩44,705 | ₩45,470 | ₩44,598 | ₩45,282 | +1.29% | 1548.4만 |
|---|
| 2026.04.17 | ₩45,376 | ₩45,376 | ₩44,517 | ₩44,866 | -1.12% | 1787.4만 |
|---|
| 2026.04.16 | ₩44,786 | ₩45,201 | ₩44,477 | ₩44,625 | -0.36% | 708.2만 |
|---|
| 2026.04.15 | ₩44,598 | ₩45,081 | ₩44,209 | ₩44,745 | +0.33% | 773만 |
|---|
| 2026.04.14 | ₩44,517 | ₩45,000 | ₩44,383 | ₩44,652 | +0.30% | 698.2만 |
|---|
| 2026.04.13 | ₩43,860 | ₩44,772 | ₩43,565 | ₩44,598 | +1.68% | 718.8만 |
|---|
| 2026.04.10 | ₩44,249 | ₩44,397 | ₩43,498 | ₩43,941 | -0.70% | 500.5만 |
|---|
| 2026.04.09 | ₩44,356 | ₩44,464 | ₩43,538 | ₩44,249 | -0.24% | 545.8만 |
|---|
| 2026.04.08 | ₩45,242 | ₩45,671 | ₩44,424 | ₩44,491 | -1.66% | 642.5만 |
|---|
| 2026.04.07 | ₩43,592 | ₩44,692 | ₩43,592 | ₩44,410 | +1.88% | 754.9만 |
|---|
| 2026.04.06 | ₩44,678 | ₩44,987 | ₩43,726 | ₩44,048 | -1.41% | 1020.6만 |
|---|
| 2026.04.02 | ₩44,008 | ₩45,134 | ₩43,605 | ₩44,799 | +1.80% | 653.2만 |
|---|
| 2026.04.01 | ₩44,437 | ₩44,960 | ₩44,142 | ₩44,289 | -0.33% | 610.4만 |
|---|
| 2026.03.31 | ₩44,142 | ₩44,880 | ₩43,565 | ₩44,531 | +0.88% | 718.8만 |
|---|
| 2026.03.30 | ₩43,753 | ₩44,263 | ₩43,552 | ₩43,739 | -0.03% | 786.6만 |
|---|
| 2026.03.27 | ₩44,303 | ₩44,316 | ₩43,431 | ₩43,498 | -1.82% | 647.7만 |
|---|
| 2026.03.26 | ₩44,437 | ₩45,497 | ₩44,155 | ₩44,303 | -0.30% | 898.5만 |
|---|
| 2026.03.25 | ₩44,437 | ₩45,027 | ₩43,243 | ₩44,370 | -0.15% | 618.6만 |
|---|
| 2026.03.24 | ₩44,383 | ₩44,571 | ₩43,753 | ₩44,048 | -0.76% | 809.4만 |
|---|
| 2026.03.23 | ₩44,638 | ₩45,470 | ₩44,289 | ₩44,786 | +0.33% | 838.6만 |
|---|
| 2026.03.20 | ₩43,525 | ₩44,343 | ₩43,525 | ₩44,075 | +1.26% | 1379만 |
|---|
| 2026.03.19 | ₩44,236 | ₩44,692 | ₩43,190 | ₩43,619 | -1.39% | 835.3만 |
|---|
| 2026.03.18 | ₩44,960 | ₩45,188 | ₩44,236 | ₩44,263 | -1.55% | 878.5만 |
|---|
| 2026.03.17 | ₩45,859 | ₩46,435 | ₩45,349 | ₩45,671 | -0.41% | 779.8만 |
|---|
| 2026.03.16 | ₩46,181 | ₩46,637 | ₩45,121 | ₩45,443 | -1.60% | 1151만 |
|---|
| 2026.03.13 | ₩45,926 | ₩46,046 | ₩44,973 | ₩45,725 | -0.44% | 660.7만 |
|---|
| 2026.03.12 | ₩47,629 | ₩48,300 | ₩45,537 | ₩45,564 | -4.34% | 1388.3만 |
|---|
| 2026.03.11 | ₩48,783 | ₩49,038 | ₩47,428 | ₩47,683 | -2.25% | 794.1만 |
|---|
| 2026.03.10 | ₩50,204 | ₩50,272 | ₩48,501 | ₩48,702 | -2.99% | 685.3만 |
|---|
| 2026.03.09 | ₩50,151 | ₩50,620 | ₩49,695 | ₩50,392 | +0.48% | 1191.1만 |
|---|
| 2026.03.06 | ₩50,553 | ₩50,741 | ₩49,440 | ₩50,620 | +0.13% | 1011.4만 |
|---|
| 2026.03.05 | ₩50,754 | ₩51,532 | ₩50,526 | ₩50,996 | +0.48% | 959.7만 |
|---|
| 2026.03.04 | ₩51,425 | ₩51,680 | ₩50,567 | ₩50,889 | -1.04% | 1090만 |
|---|
| 2026.03.03 | ₩51,385 | ₩52,096 | ₩50,781 | ₩51,613 | +0.44% | 898.3만 |
|---|
| 2026.03.02 | ₩50,473 | ₩51,774 | ₩50,178 | ₩51,385 | +1.81% | 959.2만 |
|---|
| 2026.02.27 | ₩49,574 | ₩51,130 | ₩49,038 | ₩51,090 | +3.06% | 1037.4만 |
|---|
| 2026.02.26 | ₩48,796 | ₩49,883 | ₩48,568 | ₩49,829 | +2.12% | 1126.1만 |
|---|
| 2026.02.25 | ₩47,455 | ₩48,407 | ₩47,200 | ₩48,072 | +1.30% | 1318만 |
|---|
| 2026.02.24 | ₩47,656 | ₩47,938 | ₩46,583 | ₩47,321 | -0.70% | 1245.6만 |
|---|
| 2026.02.23 | ₩48,850 | ₩48,877 | ₩47,106 | ₩47,428 | -2.91% | 1304.8만 |
|---|
| 2026.02.20 | ₩46,006 | ₩49,266 | ₩45,349 | ₩48,930 | +6.36% | 2552.5만 |
|---|
| 2026.02.19 | ₩50,540 | ₩51,063 | ₩50,084 | ₩50,500 | -0.08% | 1126만 |
|---|
| 2026.02.18 | ₩50,258 | ₩50,889 | ₩49,896 | ₩50,634 | +0.75% | 1572.7만 |
|---|
| 2026.02.17 | ₩50,567 | ₩50,915 | ₩49,386 | ₩50,325 | -0.48% | 1154.2만 |
|---|
| 2026.02.13 | ₩49,708 | ₩50,848 | ₩49,587 | ₩50,285 | +1.16% | 936.5만 |
|---|
| 2026.02.12 | ₩52,981 | ₩53,128 | ₩48,984 | ₩49,252 | -7.04% | 1790.6만 |
|---|
| 2026.02.11 | ₩53,853 | ₩54,041 | ₩52,914 | ₩52,994 | -1.59% | 762.2만 |
|---|
| 2026.02.10 | ₩53,974 | ₩54,926 | ₩53,585 | ₩54,121 | +0.27% | 530.9만 |
|---|
| 2026.02.09 | ₩54,081 | ₩54,202 | ₩53,571 | ₩54,054 | -0.05% | 543.2만 |
|---|
| 2026.02.06 | ₩53,464 | ₩54,658 | ₩53,437 | ₩54,134 | +1.25% | 832.9만 |
|---|
| 2026.02.05 | ₩54,081 | ₩54,188 | ₩52,981 | ₩53,491 | -1.09% | 891만 |
|---|
| 2026.02.04 | ₩52,646 | ₩53,987 | ₩52,525 | ₩53,866 | +2.32% | 960만 |
|---|
| 2026.02.03 | ₩52,981 | ₩53,075 | ₩51,975 | ₩52,230 | -1.42% | 983.3만 |
|---|
| 2026.02.02 | ₩54,000 | ₩54,430 | ₩53,196 | ₩53,222 | -1.44% | 987.4만 |
|---|
| 2026.01.30 | ₩53,598 | ₩54,510 | ₩53,383 | ₩54,430 | +1.55% | 596.4만 |
|---|
| 2026.01.29 | ₩54,523 | ₩54,523 | ₩53,289 | ₩54,027 | -0.91% | 528.7만 |
|---|
| 2026.01.28 | ₩54,148 | ₩54,953 | ₩54,054 | ₩54,483 | +0.62% | 589.6만 |
|---|
| 2026.01.27 | ₩55,395 | ₩55,395 | ₩53,853 | ₩54,148 | -2.25% | 624.6만 |
|---|
| 2026.01.26 | ₩55,409 | ₩55,798 | ₩55,248 | ₩55,717 | +0.56% | 553.6만 |
|---|
| 2026.01.23 | ₩55,181 | ₩56,039 | ₩55,154 | ₩55,529 | +0.63% | 750.3만 |
|---|
| 2026.01.22 | ₩55,409 | ₩56,053 | ₩55,207 | ₩55,355 | -0.10% | 694.9만 |
|---|
| 2026.01.21 | ₩54,886 | ₩56,053 | ₩54,631 | ₩55,409 | +0.95% | 882만 |
|---|
| 2026.01.20 | ₩54,778 | ₩54,832 | ₩53,987 | ₩54,604 | -0.32% | 1063.9만 |
|---|
| 2026.01.16 | ₩55,234 | ₩55,355 | ₩54,269 | ₩55,047 | -0.34% | 1187.8만 |
|---|
| 2026.01.15 | ₩53,826 | ₩55,409 | ₩53,531 | ₩55,328 | +2.79% | 1215.6만 |
|---|
| 2026.01.14 | ₩53,410 | ₩54,067 | ₩53,370 | ₩53,638 | +0.43% | 878.8만 |
|---|
| 2026.01.13 | ₩53,424 | ₩53,974 | ₩52,914 | ₩53,477 | +0.10% | 903.4만 |
|---|
| 2026.01.12 | ₩53,357 | ₩53,826 | ₩53,061 | ₩53,544 | +0.35% | 987.8만 |
|---|
| 2026.01.09 | ₩52,498 | ₩53,759 | ₩52,002 | ₩53,424 | +1.76% | 840.9만 |
|---|
| 2026.01.08 | ₩51,063 | ₩53,008 | ₩50,808 | ₩52,364 | +2.55% | 721.5만 |
|---|
| 2026.01.07 | ₩52,257 | ₩52,619 | ₩51,157 | ₩51,224 | -1.98% | 824.7만 |
|---|
| 2026.01.06 | ₩51,546 | ₩52,391 | ₩51,412 | ₩52,257 | +1.38% | 670.7만 |
|---|
| 2026.01.05 | ₩50,433 | ₩52,512 | ₩50,178 | ₩51,693 | +2.50% | 899.9만 |
|---|
| 2026.01.02 | ₩52,512 | ₩52,512 | ₩50,446 | ₩50,661 | -3.52% | 860.8만 |
|---|
| 2025.12.31 | ₩52,780 | ₩52,981 | ₩52,485 | ₩52,512 | -0.51% | 590.9만 |
|---|
| 2025.12.30 | ₩52,860 | ₩53,289 | ₩52,686 | ₩52,981 | +0.23% | 611.2만 |
|---|
| 2025.12.29 | ₩52,713 | ₩53,075 | ₩52,418 | ₩52,968 | +0.48% | 649.2만 |
|---|
| 2025.12.26 | ₩52,391 | ₩52,753 | ₩52,297 | ₩52,713 | +0.61% | 428만 |
|---|
| 2025.12.24 | ₩52,458 | ₩52,552 | ₩52,243 | ₩52,444 | -0.03% | 202.1만 |
|---|
| 2025.12.23 | ₩52,766 | ₩52,847 | ₩52,123 | ₩52,512 | -0.48% | 857.3만 |
|---|
| 2025.12.22 | ₩52,324 | ₩53,048 | ₩52,257 | ₩52,793 | +0.90% | 566.4만 |
|---|
| 2025.12.19 | ₩52,807 | ₩52,981 | ₩52,337 | ₩52,404 | -0.76% | 2332.1만 |
|---|
| 2025.12.18 | ₩52,525 | ₩52,981 | ₩52,324 | ₩52,605 | +0.15% | 749.7만 |
|---|
| 2025.12.17 | ₩52,096 | ₩52,887 | ₩52,096 | ₩52,458 | +0.70% | 953.6만 |
|---|
| 2025.12.16 | ₩51,988 | ₩52,619 | ₩51,760 | ₩52,512 | +1.01% | 1139.8만 |
|---|
| 2025.12.15 | ₩52,391 | ₩53,035 | ₩51,760 | ₩51,868 | -1.00% | 1039.7만 |
|---|
| 2025.12.12 | ₩52,176 | ₩52,310 | ₩51,734 | ₩51,868 | -0.59% | 711.7만 |
|---|
| 2025.12.11 | ₩52,498 | ₩52,820 | ₩51,787 | ₩51,895 | -1.15% | 703.9만 |
|---|
| 2025.12.10 | ₩51,506 | ₩52,686 | ₩51,438 | ₩52,565 | +2.06% | 972.3만 |
|---|
| 2025.12.09 | ₩51,519 | ₩51,774 | ₩51,318 | ₩51,559 | +0.08% | 637.7만 |
|---|
| 2025.12.08 | ₩51,935 | ₩52,029 | ₩51,210 | ₩51,519 | -0.80% | 811.3만 |
|---|
| 2025.12.05 | ₩52,176 | ₩52,283 | ₩51,814 | ₩51,935 | -0.46% | 819.2만 |
|---|
| 2025.12.04 | ₩52,243 | ₩52,512 | ₩51,881 | ₩52,042 | -0.39% | 654.1만 |
|---|
| 2025.12.03 | ₩52,190 | ₩52,699 | ₩51,948 | ₩52,109 | -0.15% | 691.9만 |
|---|
| 2025.12.02 | ₩52,686 | ₩52,914 | ₩52,055 | ₩52,257 | -0.81% | 928.6만 |
|---|
| 2025.12.01 | ₩51,854 | ₩53,222 | ₩51,787 | ₩52,512 | +1.27% | 845.8만 |
|---|
| 2025.11.28 | ₩52,203 | ₩52,713 | ₩52,055 | ₩52,283 | +0.15% | 396.9만 |
|---|
| 2025.11.26 | ₩52,377 | ₩52,605 | ₩51,868 | ₩51,975 | -0.77% | 799.5만 |
|---|
| 2025.11.25 | ₩52,538 | ₩53,102 | ₩52,055 | ₩52,391 | -0.28% | 1183.9만 |
|---|
| 2025.11.24 | ₩54,483 | ₩54,523 | ₩51,868 | ₩52,190 | -4.21% | 1694.2만 |
|---|
| 2025.11.21 | ₩53,799 | ₩54,872 | ₩52,833 | ₩54,631 | +1.55% | 1664.3만 |
|---|
| 2025.11.20 | ₩55,516 | ₩56,053 | ₩54,819 | ₩55,020 | -0.89% | 1086.1만 |
|---|
| 2025.11.19 | ₩55,556 | ₩55,932 | ₩55,127 | ₩55,489 | -0.12% | 963.5만 |
|---|
| 2025.11.18 | ₩55,449 | ₩55,999 | ₩55,073 | ₩55,422 | -0.05% | 761.5만 |
|---|
| 2025.11.17 | ₩54,886 | ₩55,824 | ₩54,671 | ₩55,436 | +1.00% | 911.1만 |
|---|
| 2025.11.14 | ₩55,878 | ₩55,985 | ₩54,805 | ₩55,100 | -1.39% | 1191.7만 |
|---|
| 2025.11.13 | ₩55,073 | ₩56,200 | ₩54,725 | ₩55,824 | +1.36% | 934.6만 |
|---|
| 2025.11.12 | ₩55,261 | ₩56,401 | ₩55,194 | ₩55,368 | +0.19% | 1313만 |
|---|
| 2025.11.11 | ₩55,556 | ₩55,892 | ₩54,979 | ₩55,449 | -0.19% | 1061.4만 |
|---|
| 2025.11.10 | ₩54,497 | ₩55,717 | ₩53,289 | ₩55,543 | +1.92% | 1006.9만 |
|---|
| 2025.11.07 | ₩53,933 | ₩54,376 | ₩53,316 | ₩54,336 | +0.75% | 748.2만 |
|---|
| 2025.11.06 | ₩55,918 | ₩55,932 | ₩53,088 | ₩53,625 | -4.10% | 1685.4만 |
|---|
| 2025.11.05 | ₩57,246 | ₩57,608 | ₩56,106 | ₩56,240 | -1.76% | 1129.1만 |
|---|
| 2025.11.04 | ₩58,118 | ₩58,185 | ₩57,193 | ₩57,474 | -1.11% | 774.8만 |
|---|
| 2025.11.03 | ₩57,394 | ₩57,716 | ₩56,763 | ₩57,675 | +0.49% | 628.3만 |
|---|
| 2025.10.31 | ₩56,616 | ₩57,743 | ₩56,281 | ₩57,689 | +1.90% | 584만 |
|---|
| 2025.10.30 | ₩56,898 | ₩57,662 | ₩56,683 | ₩56,978 | +0.14% | 607.5만 |
|---|
| 2025.10.29 | ₩58,614 | ₩58,614 | ₩56,871 | ₩57,005 | -2.75% | 750.5만 |
|---|
| 2025.10.28 | ₩59,017 | ₩59,473 | ₩58,628 | ₩59,111 | +0.16% | 424.7만 |
|---|
| 2025.10.27 | ₩59,956 | ₩60,076 | ₩59,164 | ₩59,231 | -1.21% | 503.8만 |
|---|
| 2025.10.24 | ₩60,506 | ₩60,707 | ₩59,768 | ₩59,902 | -1.00% | 359만 |
|---|
| 2025.10.23 | ₩60,331 | ₩60,599 | ₩59,687 | ₩59,915 | -0.69% | 433.8만 |
|---|
| 2025.10.22 | ₩61,297 | ₩61,377 | ₩59,942 | ₩60,264 | -1.68% | 542.6만 |
|---|
| 2025.10.21 | ₩60,130 | ₩61,552 | ₩59,889 | ₩61,377 | +2.07% | 536.4만 |
|---|
| 2025.10.20 | ₩59,687 | ₩60,130 | ₩59,339 | ₩60,036 | +0.58% | 389.7만 |
|---|
| 2025.10.17 | ₩59,044 | ₩59,808 | ₩58,775 | ₩59,473 | +0.73% | 502.5만 |
|---|
| 2025.10.16 | ₩60,318 | ₩60,318 | ₩58,105 | ₩59,097 | -2.02% | 735만 |
|---|
| 2025.10.15 | ₩60,197 | ₩60,358 | ₩59,553 | ₩59,768 | -0.71% | 637.7만 |
|---|
| 2025.10.14 | ₩59,030 | ₩60,251 | ₩59,003 | ₩60,050 | +1.73% | 531.2만 |
|---|
| 2025.10.13 | ₩58,829 | ₩59,674 | ₩58,708 | ₩59,111 | +0.48% | 700.2만 |
|---|
| 2025.10.10 | ₩59,312 | ₩59,567 | ₩58,628 | ₩58,856 | -0.77% | 786.1만 |
|---|