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 | ₩36,664 | ₩37,252 | ₩36,409 | ₩36,543 | -0.33% | 728.2만 |
| 2026.10.08 | ₩35,527 | ₩36,878 | ₩35,433 | ₩36,757 | +3.46% | 1205.1만 |
| 2026.10.07 | ₩35,848 | ₩36,022 | ₩35,299 | ₩35,607 | -0.67% | 829.3만 |
| 2026.10.06 | ₩36,797 | ₩36,998 | ₩35,634 | ₩35,874 | -2.51% | 1082.1만 |
| 2026.10.05 | ₩36,396 | ₩37,065 | ₩35,915 | ₩36,985 | +1.62% | 1132.7만 |
| 2026.10.02 | ₩36,503 | ₩36,744 | ₩36,222 | ₩36,409 | -0.26% | 844.5만 |
| 2026.10.01 | ₩36,811 | ₩36,971 | ₩35,874 | ₩36,503 | -0.84% | 728.5만 |
| 2026.09.30 | ₩36,423 | ₩36,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,490 |
| +0.18% |
| 785만 |
| 2026.09.29 | ₩36,276 | ₩36,463 | ₩35,767 | ₩36,302 | +0.07% | 880.9만 |
|---|
| 2026.09.28 | ₩36,717 | ₩36,851 | ₩36,262 | ₩36,409 | -0.84% | 804.5만 |
|---|
| 2026.09.25 | ₩37,292 | ₩37,439 | ₩36,838 | ₩36,904 | -1.04% | 1090.3만 |
|---|
| 2026.09.24 | ₩38,496 | ₩38,630 | ₩37,453 | ₩37,506 | -2.57% | 837.5만 |
|---|
| 2026.09.23 | ₩38,469 | ₩38,617 | ₩37,881 | ₩38,617 | +0.38% | 1102.6만 |
|---|
| 2026.09.22 | ₩39,192 | ₩39,285 | ₩38,389 | ₩38,523 | -1.71% | 877.8만 |
|---|
| 2026.09.21 | ₩39,045 | ₩39,205 | ₩38,402 | ₩38,670 | -0.96% | 1110.4만 |
|---|
| 2026.09.18 | ₩39,646 | ₩39,646 | ₩39,018 | ₩39,165 | -1.21% | 2558.9만 |
|---|
| 2026.09.17 | ₩41,198 | ₩41,198 | ₩39,392 | ₩39,673 | -3.70% | 930.8만 |
|---|
| 2026.09.16 | ₩40,890 | ₩41,412 | ₩40,757 | ₩41,225 | +0.82% | 748.6만 |
|---|
| 2026.09.15 | ₩42,201 | ₩42,576 | ₩41,452 | ₩41,519 | -1.62% | 743.4만 |
|---|
| 2026.09.14 | ₩40,971 | ₩42,576 | ₩40,462 | ₩42,442 | +3.59% | 1128.4만 |
|---|
| 2026.09.11 | ₩42,817 | ₩42,870 | ₩39,566 | ₩40,061 | -6.44% | 2185.4만 |
|---|
| 2026.09.10 | ₩42,683 | ₩43,151 | ₩40,850 | ₩41,131 | -3.64% | 1520.4만 |
|---|
| 2026.09.09 | ₩43,285 | ₩43,472 | ₩42,455 | ₩42,843 | -1.02% | 768.9만 |
|---|
| 2026.09.08 | ₩44,368 | ₩44,850 | ₩43,338 | ₩43,606 | -1.72% | 717.1만 |
|---|
| 2026.09.04 | ₩44,582 | ₩45,358 | ₩44,154 | ₩45,104 | +1.17% | 658.9만 |
|---|
| 2026.09.03 | ₩44,836 | ₩46,067 | ₩44,061 | ₩44,917 | +0.18% | 839.7만 |
|---|
| 2026.09.02 | ₩43,311 | ₩43,459 | ₩42,656 | ₩43,017 | -0.68% | 651.2만 |
|---|
| 2026.09.01 | ₩43,793 | ₩43,954 | ₩43,164 | ₩43,432 | -0.82% | 555.3만 |
|---|
| 2026.08.31 | ₩44,087 | ₩44,783 | ₩43,820 | ₩44,127 | +0.09% | 972.3만 |
|---|
| 2026.08.28 | ₩43,954 | ₩44,475 | ₩43,927 | ₩44,127 | +0.40% | 677.2만 |
|---|
| 2026.08.27 | ₩43,378 | ₩44,087 | ₩43,325 | ₩43,820 | +1.02% | 771.6만 |
|---|
| 2026.08.26 | ₩44,141 | ₩44,703 | ₩43,673 | ₩43,699 | -1.00% | 540.3만 |
|---|
| 2026.08.25 | ₩43,873 | ₩44,810 | ₩43,097 | ₩44,582 | +1.62% | 998.1만 |
|---|
| 2026.08.24 | ₩45,532 | ₩45,585 | ₩44,341 | ₩44,489 | -2.29% | 849.7만 |
|---|
| 2026.08.21 | ₩46,120 | ₩46,281 | ₩45,184 | ₩45,211 | -1.97% | 1108만 |
|---|
| 2026.08.20 | ₩44,796 | ₩46,321 | ₩44,703 | ₩45,920 | +2.51% | 1079.7만 |
|---|
| 2026.08.19 | ₩42,322 | ₩45,318 | ₩42,201 | ₩45,278 | +6.98% | 1373만 |
|---|
| 2026.08.18 | ₩42,830 | ₩44,876 | ₩41,332 | ₩42,148 | -1.59% | 1766.8만 |
|---|
| 2026.08.17 | ₩41,907 | ₩43,004 | ₩41,840 | ₩42,402 | +1.18% | 1965.9만 |
|---|
| 2026.08.14 | ₩39,727 | ₩42,455 | ₩39,593 | ₩42,282 | +6.43% | 1735.8만 |
|---|
| 2026.08.13 | ₩39,031 | ₩39,713 | ₩38,590 | ₩39,312 | +0.72% | 814만 |
|---|
| 2026.08.12 | ₩38,897 | ₩39,058 | ₩38,362 | ₩38,777 | -0.31% | 844.4만 |
|---|
| 2026.08.11 | ₩39,192 | ₩39,673 | ₩39,045 | ₩39,325 | +0.34% | 828.5만 |
|---|
| 2026.08.10 | ₩39,272 | ₩39,687 | ₩38,710 | ₩39,580 | +0.78% | 888.6만 |
|---|
| 2026.08.07 | ₩38,402 | ₩39,941 | ₩38,389 | ₩39,673 | +3.31% | 780.3만 |
|---|
| 2026.08.06 | ₩38,617 | ₩38,897 | ₩38,188 | ₩38,804 | +0.48% | 700.6만 |
|---|
| 2026.08.05 | ₩39,740 | ₩39,740 | ₩38,215 | ₩38,670 | -2.69% | 999.1만 |
|---|
| 2026.08.04 | ₩38,857 | ₩39,419 | ₩38,563 | ₩39,325 | +1.20% | 941.1만 |
|---|
| 2026.08.03 | ₩39,593 | ₩40,222 | ₩38,871 | ₩39,259 | -0.84% | 1074.3만 |
|---|
| 2026.07.31 | ₩38,790 | ₩39,111 | ₩38,496 | ₩38,951 | +0.41% | 853.4만 |
|---|
| 2026.07.30 | ₩40,476 | ₩40,476 | ₩38,603 | ₩39,553 | -2.28% | 1020.9만 |
|---|
| 2026.07.29 | ₩40,957 | ₩42,027 | ₩40,396 | ₩41,225 | +0.65% | 1454.5만 |
|---|
| 2026.07.28 | ₩40,717 | ₩41,733 | ₩40,717 | ₩41,051 | +0.82% | 1718.1만 |
|---|
| 2026.07.27 | ₩37,934 | ₩40,048 | ₩37,734 | ₩39,847 | +5.04% | 2595.5만 |
|---|
| 2026.07.24 | ₩36,516 | ₩37,627 | ₩36,302 | ₩37,373 | +2.34% | 1044.2만 |
|---|
| 2026.07.23 | ₩36,249 | ₩36,423 | ₩35,861 | ₩36,383 | +0.37% | 1171.7만 |
|---|
| 2026.07.22 | ₩36,771 | ₩36,918 | ₩36,088 | ₩36,343 | -1.16% | 769.5만 |
|---|
| 2026.07.21 | ₩36,048 | ₩36,409 | ₩35,915 | ₩36,343 | +0.82% | 1110만 |
|---|
| 2026.07.20 | ₩37,092 | ₩37,092 | ₩36,369 | ₩36,771 | -0.87% | 908.7만 |
|---|
| 2026.07.17 | ₩38,322 | ₩38,469 | ₩36,597 | ₩36,931 | -3.63% | 1276만 |
|---|
| 2026.07.16 | ₩36,557 | ₩37,894 | ₩36,543 | ₩37,841 | +3.51% | 1406만 |
|---|
| 2026.07.15 | ₩36,971 | ₩37,587 | ₩36,423 | ₩36,490 | -1.30% | 1245.7만 |
|---|
| 2026.07.14 | ₩36,717 | ₩37,413 | ₩36,530 | ₩36,811 | +0.26% | 960.6만 |
|---|
| 2026.07.13 | ₩36,971 | ₩37,332 | ₩36,503 | ₩36,717 | -0.69% | 1082만 |
|---|
| 2026.07.10 | ₩38,015 | ₩38,215 | ₩36,771 | ₩36,811 | -3.17% | 914.3만 |
|---|
| 2026.07.09 | ₩38,122 | ₩38,282 | ₩37,199 | ₩37,894 | -0.60% | 1101만 |
|---|
| 2026.07.08 | ₩39,205 | ₩39,285 | ₩38,162 | ₩38,242 | -2.46% | 1405.5만 |
|---|
| 2026.07.07 | ₩39,753 | ₩40,021 | ₩39,018 | ₩39,152 | -1.51% | 965만 |
|---|
| 2026.07.06 | ₩40,101 | ₩40,717 | ₩38,576 | ₩39,111 | -2.47% | 1306.1만 |
|---|
| 2026.07.02 | ₩38,831 | ₩40,155 | ₩38,188 | ₩40,141 | +3.38% | 1472.4만 |
|---|
| 2026.07.01 | ₩38,429 | ₩39,071 | ₩38,068 | ₩38,510 | +0.21% | 1518.5만 |
|---|
| 2026.06.30 | ₩37,707 | ₩38,148 | ₩37,252 | ₩37,707 | 0.00% | 2114.9만 |
|---|
| 2026.06.29 | ₩40,556 | ₩40,837 | ₩37,560 | ₩37,587 | -7.32% | 1810.1만 |
|---|
| 2026.06.26 | ₩40,529 | ₩41,252 | ₩40,449 | ₩40,864 | +0.83% | 3045만 |
|---|
| 2026.06.25 | ₩39,860 | ₩41,372 | ₩39,860 | ₩40,195 | +0.84% | 739.5만 |
|---|
| 2026.06.24 | ₩39,887 | ₩40,944 | ₩39,713 | ₩40,663 | +1.95% | 955.4만 |
|---|
| 2026.06.23 | ₩39,901 | ₩40,208 | ₩39,486 | ₩39,593 | -0.77% | 992.4만 |
|---|
| 2026.06.22 | ₩39,874 | ₩40,021 | ₩39,339 | ₩39,432 | -1.11% | 1244.1만 |
|---|
| 2026.06.18 | ₩39,526 | ₩40,516 | ₩39,406 | ₩40,436 | +2.30% | 3077.1만 |
|---|
| 2026.06.17 | ₩40,717 | ₩41,185 | ₩39,459 | ₩39,486 | -3.02% | 1294.5만 |
|---|
| 2026.06.16 | ₩40,636 | ₩41,332 | ₩40,636 | ₩41,118 | +1.18% | 1093.8만 |
|---|
| 2026.06.15 | ₩41,506 | ₩41,506 | ₩40,248 | ₩40,529 | -2.35% | 1334.5만 |
|---|
| 2026.06.12 | ₩41,546 | ₩41,666 | ₩40,730 | ₩41,131 | -1.00% | 886.8만 |
|---|
| 2026.06.11 | ₩42,001 | ₩42,054 | ₩41,292 | ₩41,546 | -1.08% | 945.6만 |
|---|
| 2026.06.10 | ₩42,001 | ₩42,215 | ₩41,131 | ₩41,947 | -0.13% | 1126.5만 |
|---|
| 2026.06.09 | ₩41,318 | ₩42,295 | ₩40,997 | ₩41,880 | +1.36% | 1006.4만 |
|---|
| 2026.06.08 | ₩41,211 | ₩41,947 | ₩40,757 | ₩41,278 | +0.16% | 816.3만 |
|---|
| 2026.06.05 | ₩41,546 | ₩41,934 | ₩40,984 | ₩41,412 | -0.32% | 1237만 |
|---|
| 2026.06.04 | ₩41,318 | ₩42,482 | ₩40,984 | ₩41,158 | -0.39% | 1008.2만 |
|---|
| 2026.06.03 | ₩40,957 | ₩41,171 | ₩40,088 | ₩40,596 | -0.88% | 967만 |
|---|
| 2026.06.02 | ₩42,790 | ₩42,803 | ₩40,717 | ₩41,278 | -3.53% | 1090.4만 |
|---|
| 2026.06.01 | ₩43,753 | ₩44,074 | ₩42,736 | ₩43,231 | -1.19% | 928.9만 |
|---|
| 2026.05.29 | ₩44,301 | ₩44,876 | ₩43,780 | ₩43,833 | -1.06% | 1692.1만 |
|---|
| 2026.05.28 | ₩43,940 | ₩44,515 | ₩43,432 | ₩44,515 | +1.31% | 1034.5만 |
|---|
| 2026.05.27 | ₩44,649 | ₩45,545 | ₩43,913 | ₩43,940 | -1.59% | 991.5만 |
|---|
| 2026.05.26 | ₩45,291 | ₩45,532 | ₩44,114 | ₩44,462 | -1.83% | 1281.7만 |
|---|
| 2026.05.22 | ₩45,719 | ₩47,699 | ₩45,010 | ₩45,198 | -1.14% | 1503.3만 |
|---|
| 2026.05.21 | ₩44,154 | ₩46,187 | ₩43,633 | ₩46,013 | +4.21% | 1670.9만 |
|---|
| 2026.05.20 | ₩44,168 | ₩44,475 | ₩43,298 | ₩44,194 | +0.06% | 1484.4만 |
|---|
| 2026.05.19 | ₩44,890 | ₩45,532 | ₩44,194 | ₩44,301 | -1.31% | 873.2만 |
|---|
| 2026.05.18 | ₩43,271 | ₩45,037 | ₩43,271 | ₩44,729 | +3.37% | 1151.3만 |
|---|
| 2026.05.15 | ₩43,913 | ₩44,408 | ₩43,191 | ₩43,204 | -1.61% | 805.5만 |
|---|
| 2026.05.14 | ₩44,007 | ₩44,475 | ₩43,619 | ₩43,673 | -0.76% | 885.3만 |
|---|
| 2026.05.13 | ₩44,408 | ₩44,515 | ₩43,552 | ₩44,061 | -0.78% | 586.4만 |
|---|
| 2026.05.12 | ₩44,983 | ₩45,144 | ₩44,328 | ₩44,729 | -0.56% | 580.5만 |
|---|
| 2026.05.11 | ₩45,184 | ₩45,345 | ₩44,315 | ₩44,502 | -1.51% | 594.3만 |
|---|
| 2026.05.08 | ₩45,077 | ₩45,639 | ₩44,662 | ₩45,398 | +0.71% | 714.7만 |
|---|
| 2026.05.07 | ₩44,636 | ₩45,840 | ₩44,529 | ₩45,318 | +1.53% | 876.8만 |
|---|
| 2026.05.06 | ₩44,154 | ₩44,983 | ₩44,154 | ₩44,662 | +1.15% | 586.5만 |
|---|
| 2026.05.05 | ₩44,341 | ₩44,622 | ₩43,967 | ₩44,341 | 0.00% | 462.1만 |
|---|
| 2026.05.04 | ₩44,515 | ₩45,077 | ₩44,194 | ₩44,529 | +0.03% | 532.7만 |
|---|
| 2026.05.01 | ₩44,796 | ₩45,077 | ₩44,315 | ₩44,502 | -0.66% | 723.4만 |
|---|
| 2026.04.30 | ₩44,555 | ₩44,729 | ₩43,994 | ₩44,288 | -0.60% | 749.4만 |
|---|
| 2026.04.29 | ₩44,462 | ₩44,649 | ₩44,181 | ₩44,582 | +0.27% | 539.2만 |
|---|
| 2026.04.28 | ₩44,596 | ₩44,983 | ₩44,234 | ₩44,596 | 0.00% | 640.1만 |
|---|
| 2026.04.27 | ₩44,154 | ₩44,863 | ₩44,047 | ₩44,395 | +0.55% | 586.1만 |
|---|
| 2026.04.24 | ₩44,917 | ₩44,997 | ₩43,793 | ₩44,234 | -1.52% | 797.1만 |
|---|
| 2026.04.23 | ₩44,810 | ₩45,425 | ₩44,515 | ₩45,318 | +1.13% | 710만 |
|---|
| 2026.04.22 | ₩45,251 | ₩45,652 | ₩44,836 | ₩45,050 | -0.44% | 611.4만 |
|---|
| 2026.04.21 | ₩45,184 | ₩46,174 | ₩44,970 | ₩45,131 | -0.12% | 632.5만 |
|---|
| 2026.04.20 | ₩44,582 | ₩45,345 | ₩44,475 | ₩45,157 | +1.29% | 1548.4만 |
|---|
| 2026.04.17 | ₩45,251 | ₩45,251 | ₩44,395 | ₩44,743 | -1.12% | 1787.4만 |
|---|
| 2026.04.16 | ₩44,662 | ₩45,077 | ₩44,355 | ₩44,502 | -0.36% | 708.2만 |
|---|
| 2026.04.15 | ₩44,475 | ₩44,957 | ₩44,087 | ₩44,622 | +0.33% | 773만 |
|---|
| 2026.04.14 | ₩44,395 | ₩44,876 | ₩44,261 | ₩44,529 | +0.30% | 698.2만 |
|---|
| 2026.04.13 | ₩43,740 | ₩44,649 | ₩43,445 | ₩44,475 | +1.68% | 718.8만 |
|---|
| 2026.04.10 | ₩44,127 | ₩44,275 | ₩43,378 | ₩43,820 | -0.70% | 500.5만 |
|---|
| 2026.04.09 | ₩44,234 | ₩44,341 | ₩43,418 | ₩44,127 | -0.24% | 545.8만 |
|---|
| 2026.04.08 | ₩45,117 | ₩45,545 | ₩44,301 | ₩44,368 | -1.66% | 642.5만 |
|---|
| 2026.04.07 | ₩43,472 | ₩44,569 | ₩43,472 | ₩44,288 | +1.88% | 754.9만 |
|---|
| 2026.04.06 | ₩44,555 | ₩44,863 | ₩43,606 | ₩43,927 | -1.41% | 1020.6만 |
|---|
| 2026.04.02 | ₩43,887 | ₩45,010 | ₩43,485 | ₩44,676 | +1.80% | 653.2만 |
|---|
| 2026.04.01 | ₩44,315 | ₩44,836 | ₩44,020 | ₩44,168 | -0.33% | 610.4만 |
|---|
| 2026.03.31 | ₩44,020 | ₩44,756 | ₩43,445 | ₩44,408 | +0.88% | 718.8만 |
|---|
| 2026.03.30 | ₩43,633 | ₩44,141 | ₩43,432 | ₩43,619 | -0.03% | 786.6만 |
|---|
| 2026.03.27 | ₩44,181 | ₩44,194 | ₩43,311 | ₩43,378 | -1.82% | 647.7만 |
|---|
| 2026.03.26 | ₩44,315 | ₩45,371 | ₩44,034 | ₩44,181 | -0.30% | 898.5만 |
|---|
| 2026.03.25 | ₩44,315 | ₩44,903 | ₩43,124 | ₩44,248 | -0.15% | 618.6만 |
|---|
| 2026.03.24 | ₩44,261 | ₩44,448 | ₩43,633 | ₩43,927 | -0.76% | 809.4만 |
|---|
| 2026.03.23 | ₩44,515 | ₩45,345 | ₩44,168 | ₩44,662 | +0.33% | 838.6만 |
|---|
| 2026.03.20 | ₩43,405 | ₩44,221 | ₩43,405 | ₩43,954 | +1.26% | 1379만 |
|---|
| 2026.03.19 | ₩44,114 | ₩44,569 | ₩43,071 | ₩43,499 | -1.39% | 835.3만 |
|---|
| 2026.03.18 | ₩44,836 | ₩45,064 | ₩44,114 | ₩44,141 | -1.55% | 878.5만 |
|---|
| 2026.03.17 | ₩45,733 | ₩46,308 | ₩45,224 | ₩45,545 | -0.41% | 779.8만 |
|---|
| 2026.03.16 | ₩46,054 | ₩46,508 | ₩44,997 | ₩45,318 | -1.60% | 1151만 |
|---|
| 2026.03.13 | ₩45,799 | ₩45,920 | ₩44,850 | ₩45,599 | -0.44% | 660.7만 |
|---|
| 2026.03.12 | ₩47,498 | ₩48,167 | ₩45,412 | ₩45,438 | -4.34% | 1388.3만 |
|---|
| 2026.03.11 | ₩48,649 | ₩48,903 | ₩47,298 | ₩47,552 | -2.25% | 794.1만 |
|---|
| 2026.03.10 | ₩50,066 | ₩50,133 | ₩48,368 | ₩48,568 | -2.99% | 685.3만 |
|---|
| 2026.03.09 | ₩50,013 | ₩50,481 | ₩49,558 | ₩50,254 | +0.48% | 1191.1만 |
|---|
| 2026.03.06 | ₩50,414 | ₩50,601 | ₩49,304 | ₩50,481 | +0.13% | 1011.4만 |
|---|
| 2026.03.05 | ₩50,615 | ₩51,391 | ₩50,387 | ₩50,856 | +0.48% | 959.7만 |
|---|
| 2026.03.04 | ₩51,284 | ₩51,538 | ₩50,428 | ₩50,749 | -1.04% | 1090만 |
|---|
| 2026.03.03 | ₩51,243 | ₩51,952 | ₩50,642 | ₩51,471 | +0.44% | 898.3만 |
|---|
| 2026.03.02 | ₩50,334 | ₩51,631 | ₩50,040 | ₩51,243 | +1.81% | 959.2만 |
|---|
| 2026.02.27 | ₩49,438 | ₩50,989 | ₩48,903 | ₩50,949 | +3.06% | 1037.4만 |
|---|
| 2026.02.26 | ₩48,662 | ₩49,745 | ₩48,434 | ₩49,692 | +2.12% | 1126.1만 |
|---|
| 2026.02.25 | ₩47,324 | ₩48,274 | ₩47,070 | ₩47,940 | +1.30% | 1318만 |
|---|
| 2026.02.24 | ₩47,525 | ₩47,806 | ₩46,455 | ₩47,191 | -0.70% | 1245.6만 |
|---|
| 2026.02.23 | ₩48,715 | ₩48,742 | ₩46,977 | ₩47,298 | -2.91% | 1304.8만 |
|---|
| 2026.02.20 | ₩45,880 | ₩49,130 | ₩45,224 | ₩48,796 | +6.36% | 2552.5만 |
|---|
| 2026.02.19 | ₩50,401 | ₩50,922 | ₩49,946 | ₩50,361 | -0.08% | 1126만 |
|---|
| 2026.02.18 | ₩50,120 | ₩50,749 | ₩49,759 | ₩50,494 | +0.75% | 1572.7만 |
|---|
| 2026.02.17 | ₩50,428 | ₩50,775 | ₩49,250 | ₩50,187 | -0.48% | 1154.2만 |
|---|
| 2026.02.13 | ₩49,571 | ₩50,708 | ₩49,451 | ₩50,147 | +1.16% | 936.5만 |
|---|
| 2026.02.12 | ₩52,835 | ₩52,982 | ₩48,849 | ₩49,117 | -7.04% | 1790.6만 |
|---|
| 2026.02.11 | ₩53,705 | ₩53,892 | ₩52,768 | ₩52,849 | -1.59% | 762.2만 |
|---|
| 2026.02.10 | ₩53,825 | ₩54,775 | ₩53,437 | ₩53,972 | +0.27% | 530.9만 |
|---|
| 2026.02.09 | ₩53,932 | ₩54,052 | ₩53,424 | ₩53,905 | -0.05% | 543.2만 |
|---|
| 2026.02.06 | ₩53,317 | ₩54,507 | ₩53,290 | ₩53,986 | +1.25% | 832.9만 |
|---|
| 2026.02.05 | ₩53,932 | ₩54,039 | ₩52,835 | ₩53,343 | -1.09% | 891만 |
|---|
| 2026.02.04 | ₩52,501 | ₩53,838 | ₩52,380 | ₩53,718 | +2.32% | 960만 |
|---|
| 2026.02.03 | ₩52,835 | ₩52,929 | ₩51,832 | ₩52,086 | -1.42% | 983.3만 |
|---|
| 2026.02.02 | ₩53,852 | ₩54,280 | ₩53,049 | ₩53,076 | -1.44% | 987.4만 |
|---|
| 2026.01.30 | ₩53,450 | ₩54,360 | ₩53,236 | ₩54,280 | +1.55% | 596.4만 |
|---|
| 2026.01.29 | ₩54,373 | ₩54,373 | ₩53,143 | ₩53,879 | -0.91% | 528.7만 |
|---|
| 2026.01.28 | ₩53,999 | ₩54,801 | ₩53,905 | ₩54,333 | +0.62% | 589.6만 |
|---|
| 2026.01.27 | ₩55,243 | ₩55,243 | ₩53,705 | ₩53,999 | -2.25% | 624.6만 |
|---|
| 2026.01.26 | ₩55,256 | ₩55,644 | ₩55,096 | ₩55,564 | +0.56% | 553.6만 |
|---|
| 2026.01.23 | ₩55,029 | ₩55,885 | ₩55,002 | ₩55,377 | +0.63% | 750.3만 |
|---|
| 2026.01.22 | ₩55,256 | ₩55,898 | ₩55,056 | ₩55,203 | -0.10% | 694.9만 |
|---|
| 2026.01.21 | ₩54,735 | ₩55,898 | ₩54,480 | ₩55,256 | +0.95% | 882만 |
|---|
| 2026.01.20 | ₩54,628 | ₩54,681 | ₩53,838 | ₩54,454 | -0.32% | 1063.9만 |
|---|
| 2026.01.16 | ₩55,082 | ₩55,203 | ₩54,119 | ₩54,895 | -0.34% | 1187.8만 |
|---|
| 2026.01.15 | ₩53,678 | ₩55,256 | ₩53,384 | ₩55,176 | +2.79% | 1215.6만 |
|---|
| 2026.01.14 | ₩53,263 | ₩53,919 | ₩53,223 | ₩53,491 | +0.43% | 878.8만 |
|---|
| 2026.01.13 | ₩53,277 | ₩53,825 | ₩52,768 | ₩53,330 | +0.10% | 903.4만 |
|---|
| 2026.01.12 | ₩53,210 | ₩53,678 | ₩52,915 | ₩53,397 | +0.35% | 987.8만 |
|---|
| 2026.01.09 | ₩52,354 | ₩53,611 | ₩51,859 | ₩53,277 | +1.76% | 840.9만 |
|---|
| 2026.01.08 | ₩50,922 | ₩52,862 | ₩50,668 | ₩52,220 | +2.55% | 721.5만 |
|---|
| 2026.01.07 | ₩52,113 | ₩52,474 | ₩51,016 | ₩51,083 | -1.98% | 824.7만 |
|---|
| 2026.01.06 | ₩51,404 | ₩52,247 | ₩51,270 | ₩52,113 | +1.38% | 670.7만 |
|---|
| 2026.01.05 | ₩50,294 | ₩52,367 | ₩50,040 | ₩51,551 | +2.50% | 899.9만 |
|---|
| 2026.01.02 | ₩52,367 | ₩52,367 | ₩50,307 | ₩50,521 | -3.52% | 860.8만 |
|---|
| 2025.12.31 | ₩52,635 | ₩52,835 | ₩52,340 | ₩52,367 | -0.51% | 590.9만 |
|---|
| 2025.12.30 | ₩52,715 | ₩53,143 | ₩52,541 | ₩52,835 | +0.23% | 611.2만 |
|---|
| 2025.12.29 | ₩52,568 | ₩52,929 | ₩52,273 | ₩52,822 | +0.48% | 649.2만 |
|---|
| 2025.12.26 | ₩52,247 | ₩52,608 | ₩52,153 | ₩52,568 | +0.61% | 428만 |
|---|
| 2025.12.24 | ₩52,314 | ₩52,407 | ₩52,100 | ₩52,300 | -0.03% | 202.1만 |
|---|
| 2025.12.23 | ₩52,621 | ₩52,701 | ₩51,979 | ₩52,367 | -0.48% | 857.3만 |
|---|
| 2025.12.22 | ₩52,180 | ₩52,902 | ₩52,113 | ₩52,648 | +0.90% | 566.4만 |
|---|
| 2025.12.19 | ₩52,661 | ₩52,835 | ₩52,193 | ₩52,260 | -0.76% | 2332.1만 |
|---|
| 2025.12.18 | ₩52,380 | ₩52,835 | ₩52,180 | ₩52,461 | +0.15% | 749.7만 |
|---|
| 2025.12.17 | ₩51,952 | ₩52,742 | ₩51,952 | ₩52,314 | +0.70% | 953.6만 |
|---|
| 2025.12.16 | ₩51,845 | ₩52,474 | ₩51,618 | ₩52,367 | +1.01% | 1139.8만 |
|---|
| 2025.12.15 | ₩52,247 | ₩52,889 | ₩51,618 | ₩51,725 | -1.00% | 1039.7만 |
|---|
| 2025.12.12 | ₩52,033 | ₩52,166 | ₩51,591 | ₩51,725 | -0.59% | 711.7만 |
|---|
| 2025.12.11 | ₩52,354 | ₩52,675 | ₩51,645 | ₩51,752 | -1.15% | 703.9만 |
|---|
| 2025.12.10 | ₩51,364 | ₩52,541 | ₩51,297 | ₩52,421 | +2.06% | 972.3만 |
|---|
| 2025.12.09 | ₩51,377 | ₩51,631 | ₩51,177 | ₩51,417 | +0.08% | 637.7만 |
|---|
| 2025.12.08 | ₩51,792 | ₩51,886 | ₩51,070 | ₩51,377 | -0.80% | 811.3만 |
|---|
| 2025.12.05 | ₩52,033 | ₩52,140 | ₩51,671 | ₩51,792 | -0.46% | 819.2만 |
|---|
| 2025.12.04 | ₩52,100 | ₩52,367 | ₩51,738 | ₩51,899 | -0.39% | 654.1만 |
|---|
| 2025.12.03 | ₩52,046 | ₩52,554 | ₩51,805 | ₩51,966 | -0.15% | 691.9만 |
|---|
| 2025.12.02 | ₩52,541 | ₩52,768 | ₩51,912 | ₩52,113 | -0.81% | 928.6만 |
|---|
| 2025.12.01 | ₩51,712 | ₩53,076 | ₩51,645 | ₩52,367 | +1.27% | 845.8만 |
|---|
| 2025.11.28 | ₩52,059 | ₩52,568 | ₩51,912 | ₩52,140 | +0.15% | 396.9만 |
|---|
| 2025.11.26 | ₩52,233 | ₩52,461 | ₩51,725 | ₩51,832 | -0.77% | 799.5만 |
|---|
| 2025.11.25 | ₩52,394 | ₩52,956 | ₩51,912 | ₩52,247 | -0.28% | 1183.9만 |
|---|
| 2025.11.24 | ₩54,333 | ₩54,373 | ₩51,725 | ₩52,046 | -4.21% | 1694.2만 |
|---|
| 2025.11.21 | ₩53,651 | ₩54,721 | ₩52,688 | ₩54,480 | +1.55% | 1664.3만 |
|---|
| 2025.11.20 | ₩55,363 | ₩55,898 | ₩54,668 | ₩54,868 | -0.89% | 1086.1만 |
|---|
| 2025.11.19 | ₩55,403 | ₩55,778 | ₩54,975 | ₩55,337 | -0.12% | 963.5만 |
|---|
| 2025.11.18 | ₩55,296 | ₩55,845 | ₩54,922 | ₩55,270 | -0.05% | 761.5만 |
|---|
| 2025.11.17 | ₩54,735 | ₩55,671 | ₩54,521 | ₩55,283 | +1.00% | 911.1만 |
|---|
| 2025.11.14 | ₩55,724 | ₩55,831 | ₩54,654 | ₩54,949 | -1.39% | 1191.7만 |
|---|
| 2025.11.13 | ₩54,922 | ₩56,045 | ₩54,574 | ₩55,671 | +1.36% | 934.6만 |
|---|
| 2025.11.12 | ₩55,109 | ₩56,246 | ₩55,042 | ₩55,216 | +0.19% | 1313만 |
|---|
| 2025.11.11 | ₩55,403 | ₩55,738 | ₩54,828 | ₩55,296 | -0.19% | 1061.4만 |
|---|
| 2025.11.10 | ₩54,347 | ₩55,564 | ₩53,143 | ₩55,390 | +1.92% | 1006.9만 |
|---|
| 2025.11.07 | ₩53,785 | ₩54,226 | ₩53,170 | ₩54,186 | +0.75% | 748.2만 |
|---|
| 2025.11.06 | ₩55,765 | ₩55,778 | ₩52,942 | ₩53,477 | -4.10% | 1685.4만 |
|---|
| 2025.11.05 | ₩57,089 | ₩57,450 | ₩55,952 | ₩56,086 | -1.76% | 1129.1만 |
|---|
| 2025.11.04 | ₩57,958 | ₩58,025 | ₩57,035 | ₩57,316 | -1.11% | 774.8만 |
|---|
| 2025.11.03 | ₩57,236 | ₩57,557 | ₩56,607 | ₩57,517 | +0.49% | 628.3만 |
|---|
| 2025.10.31 | ₩56,460 | ₩57,584 | ₩56,126 | ₩57,530 | +1.90% | 584만 |
|---|
| 2025.10.30 | ₩56,741 | ₩57,503 | ₩56,527 | ₩56,821 | +0.14% | 607.5만 |
|---|
| 2025.10.29 | ₩58,453 | ₩58,453 | ₩56,714 | ₩56,848 | -2.75% | 750.5만 |
|---|
| 2025.10.28 | ₩58,854 | ₩59,309 | ₩58,466 | ₩58,948 | +0.16% | 424.7만 |
|---|
| 2025.10.27 | ₩59,791 | ₩59,911 | ₩59,002 | ₩59,068 | -1.21% | 503.8만 |
|---|
| 2025.10.24 | ₩60,339 | ₩60,540 | ₩59,603 | ₩59,737 | -1.00% | 359만 |
|---|
| 2025.10.23 | ₩60,165 | ₩60,433 | ₩59,523 | ₩59,751 | -0.69% | 433.8만 |
|---|
| 2025.10.22 | ₩61,128 | ₩61,209 | ₩59,777 | ₩60,098 | -1.68% | 542.6만 |
|---|
| 2025.10.21 | ₩59,965 | ₩61,382 | ₩59,724 | ₩61,209 | +2.07% | 536.4만 |
|---|
| 2025.10.20 | ₩59,523 | ₩59,965 | ₩59,175 | ₩59,871 | +0.58% | 389.7만 |
|---|
| 2025.10.17 | ₩58,881 | ₩59,644 | ₩58,614 | ₩59,309 | +0.73% | 502.5만 |
|---|
| 2025.10.16 | ₩60,152 | ₩60,152 | ₩57,945 | ₩58,935 | -2.02% | 735만 |
|---|
| 2025.10.15 | ₩60,031 | ₩60,192 | ₩59,389 | ₩59,603 | -0.71% | 637.7만 |
|---|
| 2025.10.14 | ₩58,868 | ₩60,085 | ₩58,841 | ₩59,884 | +1.73% | 531.2만 |
|---|
| 2025.10.13 | ₩58,667 | ₩59,510 | ₩58,547 | ₩58,948 | +0.48% | 700.2만 |
|---|
| 2025.10.10 | ₩59,149 | ₩59,403 | ₩58,466 | ₩58,694 | -0.77% | 786.1만 |
|---|