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 | ₩36,759 | ₩37,349 | ₩36,504 | ₩36,638 | -0.33% | 728.2만 |
| 2026.10.08 | ₩35,619 | ₩36,973 | ₩35,525 | ₩36,853 | +3.46% | 1205.1만 |
| 2026.10.07 | ₩35,941 | ₩36,115 | ₩35,391 | ₩35,699 | -0.67% | 829.3만 |
| 2026.10.06 | ₩36,893 | ₩37,094 | ₩35,726 | ₩35,967 | -2.51% | 1082.1만 |
| 2026.10.05 | ₩36,491 | ₩37,161 | ₩36,008 | ₩37,081 | +1.62% | 1132.7만 |
| 2026.10.02 | ₩36,598 | ₩36,839 | ₩36,316 | ₩36,504 | -0.26% | 844.5만 |
| 2026.10.01 | ₩36,906 | ₩37,067 | ₩35,967 | ₩36,598 | -0.84% | 728.5만 |
| 2026.09.30 | ₩36,517 | ₩36,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,584 |
| +0.18% |
| 785만 |
| 2026.09.29 | ₩36,370 | ₩36,558 | ₩35,860 | ₩36,397 | +0.07% | 880.9만 |
|---|
| 2026.09.28 | ₩36,812 | ₩36,946 | ₩36,356 | ₩36,504 | -0.84% | 804.5만 |
|---|
| 2026.09.25 | ₩37,389 | ₩37,537 | ₩36,933 | ₩37,000 | -1.04% | 1090.3만 |
|---|
| 2026.09.24 | ₩38,596 | ₩38,730 | ₩37,550 | ₩37,604 | -2.57% | 837.5만 |
|---|
| 2026.09.23 | ₩38,569 | ₩38,717 | ₩37,979 | ₩38,717 | +0.38% | 1102.6만 |
|---|
| 2026.09.22 | ₩39,293 | ₩39,387 | ₩38,489 | ₩38,623 | -1.71% | 877.8만 |
|---|
| 2026.09.21 | ₩39,146 | ₩39,307 | ₩38,502 | ₩38,770 | -0.96% | 1110.4만 |
|---|
| 2026.09.18 | ₩39,749 | ₩39,749 | ₩39,119 | ₩39,267 | -1.21% | 2558.9만 |
|---|
| 2026.09.17 | ₩41,305 | ₩41,305 | ₩39,495 | ₩39,776 | -3.70% | 930.8만 |
|---|
| 2026.09.16 | ₩40,997 | ₩41,520 | ₩40,862 | ₩41,332 | +0.82% | 748.6만 |
|---|
| 2026.09.15 | ₩42,311 | ₩42,686 | ₩41,560 | ₩41,627 | -1.62% | 743.4만 |
|---|
| 2026.09.14 | ₩41,077 | ₩42,686 | ₩40,567 | ₩42,552 | +3.59% | 1128.4만 |
|---|
| 2026.09.11 | ₩42,928 | ₩42,981 | ₩39,669 | ₩40,165 | -6.44% | 2185.4만 |
|---|
| 2026.09.10 | ₩42,794 | ₩43,263 | ₩40,956 | ₩41,238 | -3.64% | 1520.4만 |
|---|
| 2026.09.09 | ₩43,397 | ₩43,585 | ₩42,566 | ₩42,954 | -1.02% | 768.9만 |
|---|
| 2026.09.08 | ₩44,483 | ₩44,966 | ₩43,451 | ₩43,719 | -1.72% | 717.1만 |
|---|
| 2026.09.04 | ₩44,698 | ₩45,476 | ₩44,269 | ₩45,221 | +1.17% | 658.9만 |
|---|
| 2026.09.03 | ₩44,953 | ₩46,186 | ₩44,175 | ₩45,033 | +0.18% | 839.7만 |
|---|
| 2026.09.02 | ₩43,424 | ₩43,571 | ₩42,767 | ₩43,129 | -0.68% | 651.2만 |
|---|
| 2026.09.01 | ₩43,907 | ₩44,068 | ₩43,276 | ₩43,545 | -0.82% | 555.3만 |
|---|
| 2026.08.31 | ₩44,202 | ₩44,899 | ₩43,933 | ₩44,242 | +0.09% | 972.3만 |
|---|
| 2026.08.28 | ₩44,068 | ₩44,591 | ₩44,041 | ₩44,242 | +0.40% | 677.2만 |
|---|
| 2026.08.27 | ₩43,491 | ₩44,202 | ₩43,437 | ₩43,933 | +1.02% | 771.6만 |
|---|
| 2026.08.26 | ₩44,255 | ₩44,819 | ₩43,786 | ₩43,813 | -1.00% | 540.3만 |
|---|
| 2026.08.25 | ₩43,987 | ₩44,926 | ₩43,209 | ₩44,698 | +1.62% | 998.1만 |
|---|
| 2026.08.24 | ₩45,650 | ₩45,704 | ₩44,456 | ₩44,604 | -2.29% | 849.7만 |
|---|
| 2026.08.21 | ₩46,240 | ₩46,401 | ₩45,301 | ₩45,328 | -1.97% | 1108만 |
|---|
| 2026.08.20 | ₩44,912 | ₩46,441 | ₩44,819 | ₩46,039 | +2.51% | 1079.7만 |
|---|
| 2026.08.19 | ₩42,431 | ₩45,435 | ₩42,311 | ₩45,395 | +6.98% | 1373만 |
|---|
| 2026.08.18 | ₩42,941 | ₩44,993 | ₩41,439 | ₩42,257 | -1.59% | 1766.8만 |
|---|
| 2026.08.17 | ₩42,016 | ₩43,115 | ₩41,949 | ₩42,512 | +1.18% | 1965.9만 |
|---|
| 2026.08.14 | ₩39,830 | ₩42,566 | ₩39,696 | ₩42,391 | +6.43% | 1735.8만 |
|---|
| 2026.08.13 | ₩39,132 | ₩39,816 | ₩38,690 | ₩39,414 | +0.72% | 814만 |
|---|
| 2026.08.12 | ₩38,998 | ₩39,159 | ₩38,462 | ₩38,878 | -0.31% | 844.4만 |
|---|
| 2026.08.11 | ₩39,293 | ₩39,776 | ₩39,146 | ₩39,427 | +0.34% | 828.5만 |
|---|
| 2026.08.10 | ₩39,374 | ₩39,790 | ₩38,811 | ₩39,682 | +0.78% | 888.6만 |
|---|
| 2026.08.07 | ₩38,502 | ₩40,044 | ₩38,489 | ₩39,776 | +3.31% | 780.3만 |
|---|
| 2026.08.06 | ₩38,717 | ₩38,998 | ₩38,288 | ₩38,904 | +0.48% | 700.6만 |
|---|
| 2026.08.05 | ₩39,843 | ₩39,843 | ₩38,314 | ₩38,770 | -2.69% | 999.1만 |
|---|
| 2026.08.04 | ₩38,958 | ₩39,521 | ₩38,663 | ₩39,427 | +1.20% | 941.1만 |
|---|
| 2026.08.03 | ₩39,696 | ₩40,326 | ₩38,971 | ₩39,360 | -0.84% | 1074.3만 |
|---|
| 2026.07.31 | ₩38,891 | ₩39,213 | ₩38,596 | ₩39,052 | +0.41% | 853.4만 |
|---|
| 2026.07.30 | ₩40,581 | ₩40,581 | ₩38,703 | ₩39,655 | -2.28% | 1020.9만 |
|---|
| 2026.07.29 | ₩41,064 | ₩42,136 | ₩40,500 | ₩41,332 | +0.65% | 1454.5만 |
|---|
| 2026.07.28 | ₩40,822 | ₩41,841 | ₩40,822 | ₩41,157 | +0.82% | 1718.1만 |
|---|
| 2026.07.27 | ₩38,033 | ₩40,152 | ₩37,832 | ₩39,950 | +5.04% | 2595.5만 |
|---|
| 2026.07.24 | ₩36,611 | ₩37,724 | ₩36,397 | ₩37,469 | +2.34% | 1044.2만 |
|---|
| 2026.07.23 | ₩36,343 | ₩36,517 | ₩35,954 | ₩36,477 | +0.37% | 1171.7만 |
|---|
| 2026.07.22 | ₩36,866 | ₩37,014 | ₩36,182 | ₩36,437 | -1.16% | 769.5만 |
|---|
| 2026.07.21 | ₩36,142 | ₩36,504 | ₩36,008 | ₩36,437 | +0.82% | 1110만 |
|---|
| 2026.07.20 | ₩37,188 | ₩37,188 | ₩36,464 | ₩36,866 | -0.87% | 908.7만 |
|---|
| 2026.07.17 | ₩38,422 | ₩38,569 | ₩36,692 | ₩37,027 | -3.63% | 1276만 |
|---|
| 2026.07.16 | ₩36,651 | ₩37,993 | ₩36,638 | ₩37,939 | +3.51% | 1406만 |
|---|
| 2026.07.15 | ₩37,067 | ₩37,684 | ₩36,517 | ₩36,584 | -1.30% | 1245.7만 |
|---|
| 2026.07.14 | ₩36,812 | ₩37,510 | ₩36,625 | ₩36,906 | +0.26% | 960.6만 |
|---|
| 2026.07.13 | ₩37,067 | ₩37,429 | ₩36,598 | ₩36,812 | -0.69% | 1082만 |
|---|
| 2026.07.10 | ₩38,113 | ₩38,314 | ₩36,866 | ₩36,906 | -3.17% | 914.3만 |
|---|
| 2026.07.09 | ₩38,220 | ₩38,381 | ₩37,295 | ₩37,993 | -0.60% | 1101만 |
|---|
| 2026.07.08 | ₩39,307 | ₩39,387 | ₩38,261 | ₩38,341 | -2.46% | 1405.5만 |
|---|
| 2026.07.07 | ₩39,857 | ₩40,125 | ₩39,119 | ₩39,253 | -1.51% | 965만 |
|---|
| 2026.07.06 | ₩40,205 | ₩40,822 | ₩38,676 | ₩39,213 | -2.47% | 1306.1만 |
|---|
| 2026.07.02 | ₩38,931 | ₩40,259 | ₩38,288 | ₩40,246 | +3.38% | 1472.4만 |
|---|
| 2026.07.01 | ₩38,529 | ₩39,173 | ₩38,167 | ₩38,609 | +0.21% | 1518.5만 |
|---|
| 2026.06.30 | ₩37,805 | ₩38,247 | ₩37,349 | ₩37,805 | 0.00% | 2114.9만 |
|---|
| 2026.06.29 | ₩40,661 | ₩40,943 | ₩37,657 | ₩37,684 | -7.32% | 1810.1만 |
|---|
| 2026.06.26 | ₩40,634 | ₩41,359 | ₩40,554 | ₩40,970 | +0.83% | 3045만 |
|---|
| 2026.06.25 | ₩39,964 | ₩41,479 | ₩39,964 | ₩40,299 | +0.84% | 739.5만 |
|---|
| 2026.06.24 | ₩39,991 | ₩41,050 | ₩39,816 | ₩40,769 | +1.95% | 955.4만 |
|---|
| 2026.06.23 | ₩40,004 | ₩40,313 | ₩39,588 | ₩39,696 | -0.77% | 992.4만 |
|---|
| 2026.06.22 | ₩39,977 | ₩40,125 | ₩39,441 | ₩39,535 | -1.11% | 1244.1만 |
|---|
| 2026.06.18 | ₩39,629 | ₩40,621 | ₩39,508 | ₩40,541 | +2.30% | 3077.1만 |
|---|
| 2026.06.17 | ₩40,822 | ₩41,292 | ₩39,562 | ₩39,588 | -3.02% | 1294.5만 |
|---|
| 2026.06.16 | ₩40,742 | ₩41,439 | ₩40,742 | ₩41,224 | +1.18% | 1093.8만 |
|---|
| 2026.06.15 | ₩41,613 | ₩41,613 | ₩40,353 | ₩40,634 | -2.35% | 1334.5만 |
|---|
| 2026.06.12 | ₩41,654 | ₩41,774 | ₩40,836 | ₩41,238 | -1.00% | 886.8만 |
|---|
| 2026.06.11 | ₩42,110 | ₩42,163 | ₩41,399 | ₩41,654 | -1.08% | 945.6만 |
|---|
| 2026.06.10 | ₩42,110 | ₩42,324 | ₩41,238 | ₩42,056 | -0.13% | 1126.5만 |
|---|
| 2026.06.09 | ₩41,426 | ₩42,405 | ₩41,104 | ₩41,989 | +1.36% | 1006.4만 |
|---|
| 2026.06.08 | ₩41,318 | ₩42,056 | ₩40,862 | ₩41,385 | +0.16% | 816.3만 |
|---|
| 2026.06.05 | ₩41,654 | ₩42,043 | ₩41,090 | ₩41,520 | -0.32% | 1237만 |
|---|
| 2026.06.04 | ₩41,426 | ₩42,592 | ₩41,090 | ₩41,265 | -0.39% | 1008.2만 |
|---|
| 2026.06.03 | ₩41,064 | ₩41,278 | ₩40,192 | ₩40,701 | -0.88% | 967만 |
|---|
| 2026.06.02 | ₩42,901 | ₩42,914 | ₩40,822 | ₩41,385 | -3.53% | 1090.4만 |
|---|
| 2026.06.01 | ₩43,866 | ₩44,188 | ₩42,847 | ₩43,343 | -1.19% | 928.9만 |
|---|
| 2026.05.29 | ₩44,416 | ₩44,993 | ₩43,893 | ₩43,947 | -1.06% | 1692.1만 |
|---|
| 2026.05.28 | ₩44,054 | ₩44,631 | ₩43,545 | ₩44,631 | +1.31% | 1034.5만 |
|---|
| 2026.05.27 | ₩44,765 | ₩45,663 | ₩44,027 | ₩44,054 | -1.59% | 991.5만 |
|---|
| 2026.05.26 | ₩45,409 | ₩45,650 | ₩44,228 | ₩44,577 | -1.83% | 1281.7만 |
|---|
| 2026.05.22 | ₩45,838 | ₩47,823 | ₩45,127 | ₩45,315 | -1.14% | 1503.3만 |
|---|
| 2026.05.21 | ₩44,269 | ₩46,307 | ₩43,746 | ₩46,133 | +4.21% | 1670.9만 |
|---|
| 2026.05.20 | ₩44,282 | ₩44,591 | ₩43,410 | ₩44,309 | +0.06% | 1484.4만 |
|---|
| 2026.05.19 | ₩45,006 | ₩45,650 | ₩44,309 | ₩44,416 | -1.31% | 873.2만 |
|---|
| 2026.05.18 | ₩43,384 | ₩45,154 | ₩43,384 | ₩44,845 | +3.37% | 1151.3만 |
|---|
| 2026.05.15 | ₩44,027 | ₩44,524 | ₩43,303 | ₩43,317 | -1.61% | 805.5만 |
|---|
| 2026.05.14 | ₩44,121 | ₩44,591 | ₩43,732 | ₩43,786 | -0.76% | 885.3만 |
|---|
| 2026.05.13 | ₩44,524 | ₩44,631 | ₩43,665 | ₩44,175 | -0.78% | 586.4만 |
|---|
| 2026.05.12 | ₩45,100 | ₩45,261 | ₩44,443 | ₩44,845 | -0.56% | 580.5만 |
|---|
| 2026.05.11 | ₩45,301 | ₩45,462 | ₩44,430 | ₩44,617 | -1.51% | 594.3만 |
|---|
| 2026.05.08 | ₩45,194 | ₩45,757 | ₩44,778 | ₩45,516 | +0.71% | 714.7만 |
|---|
| 2026.05.07 | ₩44,752 | ₩45,958 | ₩44,644 | ₩45,435 | +1.53% | 876.8만 |
|---|
| 2026.05.06 | ₩44,269 | ₩45,100 | ₩44,269 | ₩44,778 | +1.15% | 586.5만 |
|---|
| 2026.05.05 | ₩44,456 | ₩44,738 | ₩44,081 | ₩44,456 | 0.00% | 462.1만 |
|---|
| 2026.05.04 | ₩44,631 | ₩45,194 | ₩44,309 | ₩44,644 | +0.03% | 532.7만 |
|---|
| 2026.05.01 | ₩44,912 | ₩45,194 | ₩44,430 | ₩44,617 | -0.66% | 723.4만 |
|---|
| 2026.04.30 | ₩44,671 | ₩44,845 | ₩44,108 | ₩44,403 | -0.60% | 749.4만 |
|---|
| 2026.04.29 | ₩44,577 | ₩44,765 | ₩44,296 | ₩44,698 | +0.27% | 539.2만 |
|---|
| 2026.04.28 | ₩44,711 | ₩45,100 | ₩44,349 | ₩44,711 | 0.00% | 640.1만 |
|---|
| 2026.04.27 | ₩44,269 | ₩44,979 | ₩44,161 | ₩44,510 | +0.55% | 586.1만 |
|---|
| 2026.04.24 | ₩45,033 | ₩45,114 | ₩43,907 | ₩44,349 | -1.52% | 797.1만 |
|---|
| 2026.04.23 | ₩44,926 | ₩45,543 | ₩44,631 | ₩45,435 | +1.13% | 710만 |
|---|
| 2026.04.22 | ₩45,368 | ₩45,771 | ₩44,953 | ₩45,167 | -0.44% | 611.4만 |
|---|
| 2026.04.21 | ₩45,301 | ₩46,294 | ₩45,087 | ₩45,248 | -0.12% | 632.5만 |
|---|
| 2026.04.20 | ₩44,698 | ₩45,462 | ₩44,591 | ₩45,275 | +1.29% | 1548.4만 |
|---|
| 2026.04.17 | ₩45,368 | ₩45,368 | ₩44,510 | ₩44,859 | -1.12% | 1787.4만 |
|---|
| 2026.04.16 | ₩44,778 | ₩45,194 | ₩44,470 | ₩44,617 | -0.36% | 708.2만 |
|---|
| 2026.04.15 | ₩44,591 | ₩45,073 | ₩44,202 | ₩44,738 | +0.33% | 773만 |
|---|
| 2026.04.14 | ₩44,510 | ₩44,993 | ₩44,376 | ₩44,644 | +0.30% | 698.2만 |
|---|
| 2026.04.13 | ₩43,853 | ₩44,765 | ₩43,558 | ₩44,591 | +1.68% | 718.8만 |
|---|
| 2026.04.10 | ₩44,242 | ₩44,389 | ₩43,491 | ₩43,933 | -0.70% | 500.5만 |
|---|
| 2026.04.09 | ₩44,349 | ₩44,456 | ₩43,531 | ₩44,242 | -0.24% | 545.8만 |
|---|
| 2026.04.08 | ₩45,234 | ₩45,663 | ₩44,416 | ₩44,483 | -1.66% | 642.5만 |
|---|
| 2026.04.07 | ₩43,585 | ₩44,684 | ₩43,585 | ₩44,403 | +1.88% | 754.9만 |
|---|
| 2026.04.06 | ₩44,671 | ₩44,979 | ₩43,719 | ₩44,041 | -1.41% | 1020.6만 |
|---|
| 2026.04.02 | ₩44,001 | ₩45,127 | ₩43,598 | ₩44,792 | +1.80% | 653.2만 |
|---|
| 2026.04.01 | ₩44,430 | ₩44,953 | ₩44,135 | ₩44,282 | -0.33% | 610.4만 |
|---|
| 2026.03.31 | ₩44,135 | ₩44,872 | ₩43,558 | ₩44,524 | +0.88% | 718.8만 |
|---|
| 2026.03.30 | ₩43,746 | ₩44,255 | ₩43,545 | ₩43,732 | -0.03% | 786.6만 |
|---|
| 2026.03.27 | ₩44,296 | ₩44,309 | ₩43,424 | ₩43,491 | -1.82% | 647.7만 |
|---|
| 2026.03.26 | ₩44,430 | ₩45,489 | ₩44,148 | ₩44,296 | -0.30% | 898.5만 |
|---|
| 2026.03.25 | ₩44,430 | ₩45,020 | ₩43,236 | ₩44,363 | -0.15% | 618.6만 |
|---|
| 2026.03.24 | ₩44,376 | ₩44,564 | ₩43,746 | ₩44,041 | -0.76% | 809.4만 |
|---|
| 2026.03.23 | ₩44,631 | ₩45,462 | ₩44,282 | ₩44,778 | +0.33% | 838.6만 |
|---|
| 2026.03.20 | ₩43,518 | ₩44,336 | ₩43,518 | ₩44,068 | +1.26% | 1379만 |
|---|
| 2026.03.19 | ₩44,228 | ₩44,684 | ₩43,182 | ₩43,612 | -1.39% | 835.3만 |
|---|
| 2026.03.18 | ₩44,953 | ₩45,181 | ₩44,228 | ₩44,255 | -1.55% | 878.5만 |
|---|
| 2026.03.17 | ₩45,851 | ₩46,428 | ₩45,342 | ₩45,663 | -0.41% | 779.8만 |
|---|
| 2026.03.16 | ₩46,173 | ₩46,629 | ₩45,114 | ₩45,435 | -1.60% | 1151만 |
|---|
| 2026.03.13 | ₩45,918 | ₩46,039 | ₩44,966 | ₩45,717 | -0.44% | 660.7만 |
|---|
| 2026.03.12 | ₩47,621 | ₩48,292 | ₩45,529 | ₩45,556 | -4.34% | 1388.3만 |
|---|
| 2026.03.11 | ₩48,775 | ₩49,030 | ₩47,420 | ₩47,675 | -2.25% | 794.1만 |
|---|
| 2026.03.10 | ₩50,196 | ₩50,263 | ₩48,493 | ₩48,694 | -2.99% | 685.3만 |
|---|
| 2026.03.09 | ₩50,143 | ₩50,612 | ₩49,687 | ₩50,384 | +0.48% | 1191.1만 |
|---|
| 2026.03.06 | ₩50,545 | ₩50,733 | ₩49,432 | ₩50,612 | +0.13% | 1011.4만 |
|---|
| 2026.03.05 | ₩50,746 | ₩51,524 | ₩50,518 | ₩50,987 | +0.48% | 959.7만 |
|---|
| 2026.03.04 | ₩51,417 | ₩51,671 | ₩50,558 | ₩50,880 | -1.04% | 1090만 |
|---|
| 2026.03.03 | ₩51,376 | ₩52,087 | ₩50,773 | ₩51,604 | +0.44% | 898.3만 |
|---|
| 2026.03.02 | ₩50,464 | ₩51,765 | ₩50,169 | ₩51,376 | +1.81% | 959.2만 |
|---|
| 2026.02.27 | ₩49,566 | ₩51,122 | ₩49,030 | ₩51,081 | +3.06% | 1037.4만 |
|---|
| 2026.02.26 | ₩48,788 | ₩49,874 | ₩48,560 | ₩49,821 | +2.12% | 1126.1만 |
|---|
| 2026.02.25 | ₩47,447 | ₩48,399 | ₩47,192 | ₩48,064 | +1.30% | 1318만 |
|---|
| 2026.02.24 | ₩47,648 | ₩47,930 | ₩46,575 | ₩47,313 | -0.70% | 1245.6만 |
|---|
| 2026.02.23 | ₩48,842 | ₩48,869 | ₩47,098 | ₩47,420 | -2.91% | 1304.8만 |
|---|
| 2026.02.20 | ₩45,999 | ₩49,258 | ₩45,342 | ₩48,922 | +6.36% | 2552.5만 |
|---|
| 2026.02.19 | ₩50,532 | ₩51,055 | ₩50,076 | ₩50,491 | -0.08% | 1126만 |
|---|
| 2026.02.18 | ₩50,250 | ₩50,880 | ₩49,888 | ₩50,625 | +0.75% | 1572.7만 |
|---|
| 2026.02.17 | ₩50,558 | ₩50,907 | ₩49,378 | ₩50,317 | -0.48% | 1154.2만 |
|---|
| 2026.02.13 | ₩49,700 | ₩50,840 | ₩49,579 | ₩50,277 | +1.16% | 936.5만 |
|---|
| 2026.02.12 | ₩52,972 | ₩53,120 | ₩48,976 | ₩49,244 | -7.04% | 1790.6만 |
|---|
| 2026.02.11 | ₩53,844 | ₩54,032 | ₩52,905 | ₩52,986 | -1.59% | 762.2만 |
|---|
| 2026.02.10 | ₩53,965 | ₩54,917 | ₩53,576 | ₩54,112 | +0.27% | 530.9만 |
|---|
| 2026.02.09 | ₩54,072 | ₩54,193 | ₩53,562 | ₩54,045 | -0.05% | 543.2만 |
|---|
| 2026.02.06 | ₩53,455 | ₩54,649 | ₩53,428 | ₩54,126 | +1.25% | 832.9만 |
|---|
| 2026.02.05 | ₩54,072 | ₩54,179 | ₩52,972 | ₩53,482 | -1.09% | 891만 |
|---|
| 2026.02.04 | ₩52,637 | ₩53,978 | ₩52,516 | ₩53,857 | +2.32% | 960만 |
|---|
| 2026.02.03 | ₩52,972 | ₩53,066 | ₩51,966 | ₩52,221 | -1.42% | 983.3만 |
|---|
| 2026.02.02 | ₩53,991 | ₩54,421 | ₩53,187 | ₩53,214 | -1.44% | 987.4만 |
|---|
| 2026.01.30 | ₩53,589 | ₩54,501 | ₩53,375 | ₩54,421 | +1.55% | 596.4만 |
|---|
| 2026.01.29 | ₩54,514 | ₩54,514 | ₩53,281 | ₩54,018 | -0.91% | 528.7만 |
|---|
| 2026.01.28 | ₩54,139 | ₩54,944 | ₩54,045 | ₩54,474 | +0.62% | 589.6만 |
|---|
| 2026.01.27 | ₩55,386 | ₩55,386 | ₩53,844 | ₩54,139 | -2.25% | 624.6만 |
|---|
| 2026.01.26 | ₩55,400 | ₩55,789 | ₩55,239 | ₩55,708 | +0.56% | 553.6만 |
|---|
| 2026.01.23 | ₩55,172 | ₩56,030 | ₩55,145 | ₩55,520 | +0.63% | 750.3만 |
|---|
| 2026.01.22 | ₩55,400 | ₩56,043 | ₩55,198 | ₩55,346 | -0.10% | 694.9만 |
|---|
| 2026.01.21 | ₩54,877 | ₩56,043 | ₩54,622 | ₩55,400 | +0.95% | 882만 |
|---|
| 2026.01.20 | ₩54,769 | ₩54,823 | ₩53,978 | ₩54,595 | -0.32% | 1063.9만 |
|---|
| 2026.01.16 | ₩55,225 | ₩55,346 | ₩54,260 | ₩55,038 | -0.34% | 1187.8만 |
|---|
| 2026.01.15 | ₩53,817 | ₩55,400 | ₩53,522 | ₩55,319 | +2.79% | 1215.6만 |
|---|
| 2026.01.14 | ₩53,401 | ₩54,059 | ₩53,361 | ₩53,629 | +0.43% | 878.8만 |
|---|
| 2026.01.13 | ₩53,415 | ₩53,965 | ₩52,905 | ₩53,468 | +0.10% | 903.4만 |
|---|
| 2026.01.12 | ₩53,348 | ₩53,817 | ₩53,053 | ₩53,536 | +0.35% | 987.8만 |
|---|
| 2026.01.09 | ₩52,489 | ₩53,750 | ₩51,993 | ₩53,415 | +1.76% | 840.9만 |
|---|
| 2026.01.08 | ₩51,055 | ₩52,999 | ₩50,800 | ₩52,355 | +2.55% | 721.5만 |
|---|
| 2026.01.07 | ₩52,248 | ₩52,610 | ₩51,148 | ₩51,215 | -1.98% | 824.7만 |
|---|
| 2026.01.06 | ₩51,537 | ₩52,382 | ₩51,403 | ₩52,248 | +1.38% | 670.7만 |
|---|
| 2026.01.05 | ₩50,424 | ₩52,503 | ₩50,169 | ₩51,685 | +2.50% | 899.9만 |
|---|
| 2026.01.02 | ₩52,503 | ₩52,503 | ₩50,438 | ₩50,652 | -3.52% | 860.8만 |
|---|
| 2025.12.31 | ₩52,771 | ₩52,972 | ₩52,476 | ₩52,503 | -0.51% | 590.9만 |
|---|
| 2025.12.30 | ₩52,852 | ₩53,281 | ₩52,677 | ₩52,972 | +0.23% | 611.2만 |
|---|
| 2025.12.29 | ₩52,704 | ₩53,066 | ₩52,409 | ₩52,959 | +0.48% | 649.2만 |
|---|
| 2025.12.26 | ₩52,382 | ₩52,744 | ₩52,288 | ₩52,704 | +0.61% | 428만 |
|---|
| 2025.12.24 | ₩52,449 | ₩52,543 | ₩52,235 | ₩52,436 | -0.03% | 202.1만 |
|---|
| 2025.12.23 | ₩52,758 | ₩52,838 | ₩52,114 | ₩52,503 | -0.48% | 857.3만 |
|---|
| 2025.12.22 | ₩52,315 | ₩53,039 | ₩52,248 | ₩52,785 | +0.90% | 566.4만 |
|---|
| 2025.12.19 | ₩52,798 | ₩52,972 | ₩52,329 | ₩52,396 | -0.76% | 2332.1만 |
|---|
| 2025.12.18 | ₩52,516 | ₩52,972 | ₩52,315 | ₩52,597 | +0.15% | 749.7만 |
|---|
| 2025.12.17 | ₩52,087 | ₩52,878 | ₩52,087 | ₩52,449 | +0.70% | 953.6만 |
|---|
| 2025.12.16 | ₩51,980 | ₩52,610 | ₩51,752 | ₩52,503 | +1.01% | 1139.8만 |
|---|
| 2025.12.15 | ₩52,382 | ₩53,026 | ₩51,752 | ₩51,859 | -1.00% | 1039.7만 |
|---|
| 2025.12.12 | ₩52,168 | ₩52,302 | ₩51,725 | ₩51,859 | -0.59% | 711.7만 |
|---|
| 2025.12.11 | ₩52,489 | ₩52,811 | ₩51,779 | ₩51,886 | -1.15% | 703.9만 |
|---|
| 2025.12.10 | ₩51,497 | ₩52,677 | ₩51,430 | ₩52,557 | +2.06% | 972.3만 |
|---|
| 2025.12.09 | ₩51,510 | ₩51,765 | ₩51,309 | ₩51,551 | +0.08% | 637.7만 |
|---|
| 2025.12.08 | ₩51,926 | ₩52,020 | ₩51,202 | ₩51,510 | -0.80% | 811.3만 |
|---|
| 2025.12.05 | ₩52,168 | ₩52,275 | ₩51,806 | ₩51,926 | -0.46% | 819.2만 |
|---|
| 2025.12.04 | ₩52,235 | ₩52,503 | ₩51,873 | ₩52,034 | -0.39% | 654.1만 |
|---|
| 2025.12.03 | ₩52,181 | ₩52,691 | ₩51,940 | ₩52,101 | -0.15% | 691.9만 |
|---|
| 2025.12.02 | ₩52,677 | ₩52,905 | ₩52,047 | ₩52,248 | -0.81% | 928.6만 |
|---|
| 2025.12.01 | ₩51,846 | ₩53,214 | ₩51,779 | ₩52,503 | +1.27% | 845.8만 |
|---|
| 2025.11.28 | ₩52,194 | ₩52,704 | ₩52,047 | ₩52,275 | +0.15% | 396.9만 |
|---|
| 2025.11.26 | ₩52,369 | ₩52,597 | ₩51,859 | ₩51,966 | -0.77% | 799.5만 |
|---|
| 2025.11.25 | ₩52,530 | ₩53,093 | ₩52,047 | ₩52,382 | -0.28% | 1183.9만 |
|---|
| 2025.11.24 | ₩54,474 | ₩54,514 | ₩51,859 | ₩52,181 | -4.21% | 1694.2만 |
|---|
| 2025.11.21 | ₩53,790 | ₩54,863 | ₩52,825 | ₩54,622 | +1.55% | 1664.3만 |
|---|
| 2025.11.20 | ₩55,507 | ₩56,043 | ₩54,810 | ₩55,011 | -0.89% | 1086.1만 |
|---|
| 2025.11.19 | ₩55,547 | ₩55,923 | ₩55,118 | ₩55,480 | -0.12% | 963.5만 |
|---|
| 2025.11.18 | ₩55,440 | ₩55,990 | ₩55,064 | ₩55,413 | -0.05% | 761.5만 |
|---|
| 2025.11.17 | ₩54,877 | ₩55,815 | ₩54,662 | ₩55,426 | +1.00% | 911.1만 |
|---|
| 2025.11.14 | ₩55,869 | ₩55,976 | ₩54,796 | ₩55,091 | -1.39% | 1191.7만 |
|---|
| 2025.11.13 | ₩55,064 | ₩56,191 | ₩54,716 | ₩55,815 | +1.36% | 934.6만 |
|---|
| 2025.11.12 | ₩55,252 | ₩56,392 | ₩55,185 | ₩55,359 | +0.19% | 1313만 |
|---|
| 2025.11.11 | ₩55,547 | ₩55,882 | ₩54,970 | ₩55,440 | -0.19% | 1061.4만 |
|---|
| 2025.11.10 | ₩54,488 | ₩55,708 | ₩53,281 | ₩55,534 | +1.92% | 1006.9만 |
|---|
| 2025.11.07 | ₩53,924 | ₩54,367 | ₩53,308 | ₩54,327 | +0.75% | 748.2만 |
|---|
| 2025.11.06 | ₩55,909 | ₩55,923 | ₩53,080 | ₩53,616 | -4.10% | 1685.4만 |
|---|
| 2025.11.05 | ₩57,237 | ₩57,599 | ₩56,097 | ₩56,231 | -1.76% | 1129.1만 |
|---|
| 2025.11.04 | ₩58,109 | ₩58,176 | ₩57,183 | ₩57,465 | -1.11% | 774.8만 |
|---|
| 2025.11.03 | ₩57,384 | ₩57,706 | ₩56,754 | ₩57,666 | +0.49% | 628.3만 |
|---|
| 2025.10.31 | ₩56,607 | ₩57,733 | ₩56,271 | ₩57,679 | +1.90% | 584만 |
|---|
| 2025.10.30 | ₩56,888 | ₩57,653 | ₩56,674 | ₩56,969 | +0.14% | 607.5만 |
|---|
| 2025.10.29 | ₩58,605 | ₩58,605 | ₩56,861 | ₩56,995 | -2.75% | 750.5만 |
|---|
| 2025.10.28 | ₩59,007 | ₩59,463 | ₩58,618 | ₩59,101 | +0.16% | 424.7만 |
|---|
| 2025.10.27 | ₩59,946 | ₩60,067 | ₩59,155 | ₩59,222 | -1.21% | 503.8만 |
|---|
| 2025.10.24 | ₩60,496 | ₩60,697 | ₩59,758 | ₩59,892 | -1.00% | 359만 |
|---|
| 2025.10.23 | ₩60,321 | ₩60,590 | ₩59,678 | ₩59,906 | -0.69% | 433.8만 |
|---|
| 2025.10.22 | ₩61,287 | ₩61,367 | ₩59,932 | ₩60,254 | -1.68% | 542.6만 |
|---|
| 2025.10.21 | ₩60,120 | ₩61,542 | ₩59,879 | ₩61,367 | +2.07% | 536.4만 |
|---|
| 2025.10.20 | ₩59,678 | ₩60,120 | ₩59,329 | ₩60,026 | +0.58% | 389.7만 |
|---|
| 2025.10.17 | ₩59,034 | ₩59,798 | ₩58,766 | ₩59,463 | +0.73% | 502.5만 |
|---|
| 2025.10.16 | ₩60,308 | ₩60,308 | ₩58,095 | ₩59,088 | -2.02% | 735만 |
|---|
| 2025.10.15 | ₩60,187 | ₩60,348 | ₩59,544 | ₩59,758 | -0.71% | 637.7만 |
|---|
| 2025.10.14 | ₩59,020 | ₩60,241 | ₩58,994 | ₩60,040 | +1.73% | 531.2만 |
|---|
| 2025.10.13 | ₩58,819 | ₩59,664 | ₩58,699 | ₩59,101 | +0.48% | 700.2만 |
|---|
| 2025.10.10 | ₩59,302 | ₩59,557 | ₩58,618 | ₩58,846 | -0.77% | 786.1만 |
|---|