시장 데이터를 불러오는 중
전체 종목
America's Car-Mart, Inc. - Common Stock 과거 주가
America's Car-Mart, Inc. - Common Stock · CRMT · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
America's Car-Mart, Inc. - Common Stock · CRMT · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,688 | ₩1,863 | ₩1,688 | ₩1,809 | +7.14% | 31.3만 |
| 2026.10.08 | ₩1,487 | ₩1,702 | ₩1,420 | ₩1,675 | +12.61% | 24.1만 |
| 2026.10.07 | ₩1,394 | ₩1,648 | ₩1,367 | ₩1,501 | +7.69% | 59만 |
| 2026.10.06 | ₩1,367 | ₩1,474 | ₩1,327 | ₩1,434 | +4.90% | 25.5만 |
| 2026.10.05 | ₩1,407 | ₩1,447 | ₩1,286 | ₩1,313 | -6.67% | 34.3만 |
| 2026.10.02 | ₩1,327 | ₩1,474 | ₩1,313 | ₩1,407 | +6.06% | 69.1만 |
| 2026.10.01 | ₩1,407 | ₩1,514 | ₩1,273 | ₩1,313 | -6.67% | 47.7만 |
| 2026.09.30 | ₩1,380 | ₩1,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,367 |
| -0.97% |
| 30.9만 |
| 2026.09.29 | ₩1,380 | ₩1,528 | ₩1,340 | ₩1,367 | -0.97% | 38.1만 |
|---|
| 2026.09.28 | ₩1,568 | ₩1,568 | ₩1,353 | ₩1,380 | -11.97% | 51.7만 |
|---|
| 2026.09.25 | ₩1,876 | ₩1,876 | ₩1,420 | ₩1,420 | -24.29% | 96.5만 |
|---|
| 2026.09.24 | ₩2,251 | ₩2,265 | ₩1,796 | ₩1,822 | -19.05% | 42.3만 |
|---|
| 2026.09.23 | ₩2,265 | ₩2,291 | ₩2,184 | ₩2,238 | -1.18% | 12.5만 |
|---|
| 2026.09.22 | ₩2,184 | ₩2,305 | ₩2,171 | ₩2,278 | +4.29% | 18만 |
|---|
| 2026.09.21 | ₩2,372 | ₩2,412 | ₩2,198 | ₩2,211 | -6.78% | 19.6만 |
|---|
| 2026.09.18 | ₩2,439 | ₩2,586 | ₩2,291 | ₩2,332 | -4.40% | 29.7만 |
|---|
| 2026.09.17 | ₩2,479 | ₩2,506 | ₩2,278 | ₩2,385 | -3.78% | 16.3만 |
|---|
| 2026.09.16 | ₩2,238 | ₩2,546 | ₩2,171 | ₩2,425 | +8.38% | 43만 |
|---|
| 2026.09.15 | ₩2,358 | ₩2,399 | ₩2,198 | ₩2,251 | -4.55% | 22.7만 |
|---|
| 2026.09.14 | ₩2,533 | ₩2,707 | ₩2,332 | ₩2,358 | -6.88% | 60.8만 |
|---|
| 2026.09.11 | ₩2,251 | ₩2,868 | ₩2,184 | ₩2,546 | +13.10% | 297.3만 |
|---|
| 2026.09.10 | ₩1,956 | ₩2,265 | ₩1,836 | ₩2,131 | +8.90% | 137.8만 |
|---|
| 2026.09.09 | ₩2,868 | ₩2,868 | ₩1,876 | ₩1,983 | -30.84% | 283.6만 |
|---|
| 2026.09.08 | ₩3,243 | ₩3,524 | ₩3,082 | ₩3,337 | +2.89% | 34.5만 |
|---|
| 2026.09.04 | ₩2,948 | ₩3,283 | ₩2,854 | ₩3,216 | +9.09% | 19.1만 |
|---|
| 2026.09.03 | ₩3,028 | ₩3,176 | ₩2,921 | ₩2,961 | -2.21% | 17.5만 |
|---|
| 2026.09.02 | ₩3,015 | ₩3,109 | ₩2,961 | ₩2,988 | -0.89% | 9.1만 |
|---|
| 2026.09.01 | ₩3,069 | ₩3,069 | ₩2,921 | ₩3,002 | -2.18% | 18.1만 |
|---|
| 2026.08.31 | ₩3,162 | ₩3,243 | ₩3,042 | ₩3,082 | -2.54% | 25.3만 |
|---|
| 2026.08.28 | ₩3,136 | ₩3,270 | ₩3,069 | ₩3,189 | +1.71% | 12.4만 |
|---|
| 2026.08.27 | ₩2,908 | ₩3,189 | ₩2,854 | ₩3,095 | +6.45% | 21.9만 |
|---|
| 2026.08.26 | ₩3,136 | ₩3,176 | ₩2,868 | ₩2,961 | -5.56% | 15.3만 |
|---|
| 2026.08.25 | ₩2,948 | ₩3,323 | ₩2,948 | ₩3,149 | +6.82% | 14.4만 |
|---|
| 2026.08.24 | ₩3,189 | ₩3,216 | ₩2,894 | ₩2,975 | -6.72% | 26만 |
|---|
| 2026.08.21 | ₩3,846 | ₩3,940 | ₩3,162 | ₩3,189 | -17.07% | 38.6만 |
|---|
| 2026.08.20 | ₩4,060 | ₩4,154 | ₩3,765 | ₩3,792 | -6.60% | 31.6만 |
|---|
| 2026.08.19 | ₩4,060 | ₩4,301 | ₩4,047 | ₩4,127 | +1.65% | 15.2만 |
|---|
| 2026.08.18 | ₩4,141 | ₩4,261 | ₩4,047 | ₩4,127 | -0.32% | 12만 |
|---|
| 2026.08.17 | ₩4,114 | ₩4,422 | ₩4,047 | ₩4,208 | +2.28% | 25.6만 |
|---|
| 2026.08.14 | ₩4,060 | ₩4,288 | ₩3,940 | ₩4,141 | +1.98% | 18.5만 |
|---|
| 2026.08.13 | ₩4,221 | ₩4,449 | ₩4,047 | ₩4,141 | -1.90% | 17.8만 |
|---|
| 2026.08.12 | ₩4,409 | ₩4,409 | ₩4,087 | ₩4,221 | -4.26% | 19.9만 |
|---|
| 2026.08.11 | ₩4,167 | ₩4,435 | ₩4,167 | ₩4,315 | +3.54% | 8만 |
|---|
| 2026.08.10 | ₩4,328 | ₩4,516 | ₩4,167 | ₩4,194 | -3.10% | 14만 |
|---|
| 2026.08.07 | ₩4,435 | ₩4,596 | ₩4,261 | ₩4,328 | -2.42% | 18.1만 |
|---|
| 2026.08.06 | ₩4,529 | ₩4,677 | ₩4,368 | ₩4,422 | -2.37% | 7.8만 |
|---|
| 2026.08.05 | ₩4,435 | ₩4,610 | ₩4,181 | ₩4,569 | +3.02% | 13만 |
|---|
| 2026.08.04 | ₩4,623 | ₩4,904 | ₩4,382 | ₩4,435 | -4.06% | 30.5만 |
|---|
| 2026.08.03 | ₩4,154 | ₩4,918 | ₩4,087 | ₩4,690 | +12.90% | 35.4만 |
|---|
| 2026.07.31 | ₩4,301 | ₩4,355 | ₩4,020 | ₩4,275 | -0.62% | 19.5만 |
|---|
| 2026.07.30 | ₩4,261 | ₩4,368 | ₩4,154 | ₩4,301 | +0.94% | 13.5만 |
|---|
| 2026.07.29 | ₩4,288 | ₩4,395 | ₩4,020 | ₩4,167 | -2.81% | 21.1만 |
|---|
| 2026.07.28 | ₩4,422 | ₩4,623 | ₩4,328 | ₩4,368 | -1.21% | 12.4만 |
|---|
| 2026.07.27 | ₩4,181 | ₩4,770 | ₩4,181 | ₩4,489 | +7.37% | 27.6만 |
|---|
| 2026.07.24 | ₩4,770 | ₩4,878 | ₩4,020 | ₩4,074 | -14.61% | 41.5만 |
|---|
| 2026.07.23 | ₩4,703 | ₩5,079 | ₩4,489 | ₩4,878 | +3.70% | 35.2만 |
|---|
| 2026.07.22 | ₩5,440 | ₩5,521 | ₩4,824 | ₩4,904 | -9.85% | 32.3만 |
|---|
| 2026.07.21 | ₩4,623 | ₩5,293 | ₩4,060 | ₩5,226 | +13.04% | 69.5만 |
|---|
| 2026.07.20 | ₩5,012 | ₩5,172 | ₩4,610 | ₩4,623 | -7.75% | 26.6만 |
|---|
| 2026.07.17 | ₩5,306 | ₩5,976 | ₩4,904 | ₩5,052 | -4.80% | 49.9만 |
|---|
| 2026.07.16 | ₩5,842 | ₩6,352 | ₩5,025 | ₩5,615 | -3.90% | 58.4만 |
|---|
| 2026.07.15 | ₩5,641 | ₩6,164 | ₩5,293 | ₩5,749 | +1.90% | 130.3만 |
|---|
| 2026.07.14 | ₩3,926 | ₩5,816 | ₩3,886 | ₩5,735 | +46.08% | 536만 |
|---|
| 2026.07.13 | ₩4,368 | ₩4,878 | ₩4,033 | ₩4,047 | -7.36% | 51.8만 |
|---|
| 2026.07.10 | ₩4,717 | ₩4,824 | ₩4,315 | ₩4,342 | -7.95% | 26.2만 |
|---|
| 2026.07.09 | ₩4,435 | ₩4,958 | ₩4,154 | ₩4,663 | +5.14% | 39.7만 |
|---|
| 2026.07.08 | ₩4,355 | ₩4,516 | ₩4,033 | ₩4,435 | +1.85% | 40.3만 |
|---|
| 2026.07.07 | ₩4,020 | ₩4,328 | ₩3,819 | ₩4,301 | +7.00% | 35.3만 |
|---|
| 2026.07.06 | ₩3,551 | ₩4,020 | ₩3,430 | ₩3,980 | +12.08% | 37.6만 |
|---|
| 2026.07.02 | ₩3,752 | ₩4,342 | ₩3,484 | ₩3,551 | -5.36% | 81.4만 |
|---|
| 2026.07.01 | ₩3,685 | ₩4,074 | ₩3,685 | ₩3,739 | +1.45% | 42.8만 |
|---|
| 2026.06.30 | ₩3,444 | ₩3,819 | ₩3,417 | ₩3,739 | +8.56% | 43.5만 |
|---|
| 2026.06.29 | ₩3,363 | ₩3,538 | ₩3,256 | ₩3,430 | +1.99% | 72.2만 |
|---|
| 2026.06.26 | ₩4,583 | ₩4,757 | ₩3,055 | ₩3,484 | -23.98% | 354.9만 |
|---|
| 2026.06.25 | ₩4,837 | ₩5,655 | ₩4,596 | ₩5,079 | +4.99% | 105.2만 |
|---|
| 2026.06.24 | ₩5,065 | ₩5,682 | ₩4,744 | ₩4,784 | -5.56% | 179.7만 |
|---|
| 2026.06.23 | ₩3,873 | ₩5,574 | ₩3,832 | ₩5,172 | +33.56% | 1221.4만 |
|---|
| 2026.06.22 | ₩4,730 | ₩4,730 | ₩3,846 | ₩4,033 | -14.73% | 4826.1만 |
|---|
| 2026.06.18 | ₩2,935 | ₩3,243 | ₩2,747 | ₩3,216 | +9.59% | 76.4만 |
|---|
| 2026.06.17 | ₩3,095 | ₩3,283 | ₩2,948 | ₩2,961 | -4.33% | 81.5만 |
|---|
| 2026.06.16 | ₩3,283 | ₩4,020 | ₩2,894 | ₩3,136 | -4.49% | 138.8만 |
|---|
| 2026.06.15 | ₩3,149 | ₩3,859 | ₩2,814 | ₩3,229 | +2.55% | 261.6만 |
|---|
| 2026.06.12 | ₩3,551 | ₩3,591 | ₩2,559 | ₩2,801 | -21.13% | 291만 |
|---|
| 2026.06.11 | ₩2,814 | ₩3,966 | ₩2,600 | ₩3,605 | +28.10% | 243.1만 |
|---|
| 2026.06.10 | ₩6,928 | ₩7,799 | ₩1,849 | ₩3,176 | -54.16% | 792.5만 |
|---|
| 2026.06.09 | ₩8,710 | ₩9,126 | ₩7,035 | ₩7,062 | -18.92% | 32.8만 |
|---|
| 2026.06.08 | ₩9,608 | ₩9,608 | ₩8,724 | ₩8,724 | -9.21% | 19.1만 |
|---|
| 2026.06.05 | ₩10,533 | ₩10,720 | ₩9,662 | ₩10,358 | -1.65% | 14.1만 |
|---|
| 2026.06.04 | ₩9,983 | ₩10,519 | ₩9,608 | ₩10,519 | +5.37% | 19.5만 |
|---|
| 2026.06.03 | ₩10,492 | ₩11,564 | ₩9,809 | ₩9,876 | -5.87% | 25.4만 |
|---|
| 2026.06.02 | ₩9,313 | ₩11,216 | ₩8,710 | ₩11,176 | +20.00% | 61.7만 |
|---|
| 2026.06.01 | ₩16,094 | ₩16,241 | ₩8,951 | ₩9,193 | -42.88% | 108.2만 |
|---|
| 2026.05.29 | ₩17,246 | ₩17,554 | ₩16,348 | ₩16,469 | -4.51% | 6.9만 |
|---|
| 2026.05.28 | ₩16,362 | ₩17,313 | ₩16,000 | ₩17,206 | +5.16% | 7.6만 |
|---|
| 2026.05.27 | ₩15,933 | ₩17,085 | ₩15,812 | ₩16,482 | +3.45% | 5.6만 |
|---|
| 2026.05.26 | ₩16,053 | ₩16,482 | ₩15,477 | ₩15,772 | -1.75% | 6.4만 |
|---|
| 2026.05.22 | ₩16,214 | ₩16,737 | ₩15,692 | ₩15,919 | -1.82% | 4.2만 |
|---|
| 2026.05.21 | ₩15,571 | ₩16,723 | ₩15,544 | ₩16,214 | +4.13% | 7.2만 |
|---|
| 2026.05.20 | ₩15,022 | ₩15,919 | ₩14,861 | ₩15,919 | +5.98% | 5.5만 |
|---|
| 2026.05.19 | ₩14,901 | ₩16,603 | ₩14,713 | ₩15,075 | +1.17% | 8.6만 |
|---|
| 2026.05.18 | ₩14,620 | ₩15,504 | ₩14,620 | ₩14,901 | +1.92% | 6.5만 |
|---|
| 2026.05.15 | ₩15,812 | ₩15,812 | ₩14,767 | ₩14,794 | -6.44% | 7.6만 |
|---|
| 2026.05.14 | ₩16,174 | ₩16,911 | ₩16,134 | ₩16,161 | -0.08% | 6.4만 |
|---|
| 2026.05.13 | ₩16,147 | ₩16,750 | ₩15,504 | ₩16,187 | +0.25% | 9.7만 |
|---|
| 2026.05.12 | ₩16,563 | ₩16,978 | ₩15,692 | ₩16,656 | +0.57% | 7.8만 |
|---|
| 2026.05.11 | ₩17,326 | ₩17,568 | ₩16,549 | ₩16,750 | -3.33% | 9만 |
|---|
| 2026.05.08 | ₩17,139 | ₩17,822 | ₩16,777 | ₩17,353 | +1.25% | 5.2만 |
|---|
| 2026.05.07 | ₩17,286 | ₩17,608 | ₩16,737 | ₩17,139 | -0.85% | 5.5만 |
|---|
| 2026.05.06 | ₩17,554 | ₩17,876 | ₩16,951 | ₩17,313 | -1.37% | 15.3만 |
|---|
| 2026.05.05 | ₩16,871 | ₩17,554 | ₩16,549 | ₩17,380 | +3.02% | 7만 |
|---|
| 2026.05.04 | ₩16,978 | ₩17,983 | ₩16,643 | ₩16,817 | -0.95% | 7.7만 |
|---|
| 2026.05.01 | ₩16,375 | ₩17,166 | ₩16,147 | ₩17,032 | +4.01% | 7.4만 |
|---|
| 2026.04.30 | ₩16,496 | ₩16,683 | ₩15,718 | ₩16,362 | -0.81% | 15.3만 |
|---|
| 2026.04.29 | ₩16,871 | ₩17,313 | ₩15,651 | ₩16,308 | -3.34% | 15.3만 |
|---|
| 2026.04.28 | ₩16,723 | ₩17,715 | ₩16,576 | ₩16,871 | +0.88% | 10.7만 |
|---|
| 2026.04.27 | ₩16,656 | ₩17,032 | ₩16,281 | ₩16,710 | +0.32% | 13.5만 |
|---|
| 2026.04.24 | ₩16,817 | ₩16,857 | ₩16,201 | ₩16,630 | -1.12% | 7.8만 |
|---|
| 2026.04.23 | ₩18,171 | ₩18,171 | ₩16,603 | ₩16,911 | -6.93% | 6.4만 |
|---|
| 2026.04.22 | ₩17,487 | ₩18,934 | ₩16,924 | ₩18,305 | +4.67% | 9만 |
|---|
| 2026.04.21 | ₩18,720 | ₩19,591 | ₩16,938 | ₩17,367 | -7.23% | 15.4만 |
|---|
| 2026.04.20 | ₩17,608 | ₩18,975 | ₩17,608 | ₩18,707 | +6.24% | 8.9만 |
|---|
| 2026.04.17 | ₩16,080 | ₩18,117 | ₩16,080 | ₩17,916 | +11.42% | 11.4만 |
|---|
| 2026.04.16 | ₩15,558 | ₩16,388 | ₩15,517 | ₩15,799 | +1.55% | 14.2만 |
|---|
| 2026.04.15 | ₩15,584 | ₩16,080 | ₩15,397 | ₩15,477 | -0.69% | 10.2만 |
|---|
| 2026.04.14 | ₩14,727 | ₩15,678 | ₩14,727 | ₩15,584 | +5.82% | 11.7만 |
|---|
| 2026.04.13 | ₩14,700 | ₩15,343 | ₩14,177 | ₩14,780 | +0.55% | 16.2만 |
|---|
| 2026.04.10 | ₩16,442 | ₩16,603 | ₩14,754 | ₩14,861 | -9.62% | 16.4만 |
|---|
| 2026.04.09 | ₩17,313 | ₩17,313 | ₩16,040 | ₩16,469 | -4.88% | 16.8만 |
|---|
| 2026.04.08 | ₩17,058 | ₩17,929 | ₩17,032 | ₩17,326 | +1.57% | 22만 |
|---|
| 2026.04.07 | ₩16,254 | ₩16,938 | ₩16,013 | ₩16,697 | +2.72% | 14.3만 |
|---|
| 2026.04.06 | ₩16,656 | ₩17,728 | ₩16,388 | ₩16,496 | -0.97% | 11.4만 |
|---|
| 2026.04.02 | ₩16,094 | ₩16,831 | ₩15,477 | ₩16,710 | +3.83% | 12.7만 |
|---|
| 2026.04.01 | ₩17,139 | ₩17,300 | ₩16,161 | ₩16,268 | -5.08% | 11.4만 |
|---|
| 2026.03.31 | ₩17,554 | ₩17,929 | ₩16,764 | ₩17,058 | -2.82% | 10.2만 |
|---|
| 2026.03.30 | ₩17,474 | ₩17,715 | ₩16,938 | ₩17,152 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩16,697 | ₩17,916 | ₩16,254 | ₩17,474 | +4.65% | 15.8만 |
|---|
| 2026.03.26 | ₩16,750 | ₩17,728 | ₩16,750 | ₩17,005 | +1.52% | 12.4만 |
|---|
| 2026.03.25 | ₩16,563 | ₩17,474 | ₩16,442 | ₩16,965 | +2.43% | 16.7만 |
|---|
| 2026.03.24 | ₩17,460 | ₩17,568 | ₩16,214 | ₩16,308 | -6.60% | 13.9만 |
|---|
| 2026.03.23 | ₩16,281 | ₩18,586 | ₩16,281 | ₩17,688 | +8.64% | 13.3만 |
|---|
| 2026.03.20 | ₩16,241 | ₩16,429 | ₩15,839 | ₩16,107 | -0.83% | 14.5만 |
|---|
| 2026.03.19 | ₩14,955 | ₩16,656 | ₩14,794 | ₩16,321 | +9.14% | 19.1만 |
|---|
| 2026.03.18 | ₩16,040 | ₩16,509 | ₩15,102 | ₩15,156 | -5.51% | 30.1만 |
|---|
| 2026.03.17 | ₩17,058 | ₩17,501 | ₩16,080 | ₩16,281 | -4.56% | 40.8만 |
|---|
| 2026.03.16 | ₩18,211 | ₩18,211 | ₩16,871 | ₩17,045 | -6.40% | 30.4만 |
|---|
| 2026.03.13 | ₩20,449 | ₩21,521 | ₩17,929 | ₩18,130 | -11.34% | 49.1만 |
|---|
| 2026.03.12 | ₩21,842 | ₩24,509 | ₩19,444 | ₩20,422 | -6.50% | 81.5만 |
|---|
| 2026.03.11 | ₩25,099 | ₩25,648 | ₩25,099 | ₩25,527 | +1.71% | 15만 |
|---|
| 2026.03.10 | ₩25,166 | ₩26,211 | ₩24,857 | ₩25,353 | +0.75% | 9.2만 |
|---|
| 2026.03.09 | ₩24,013 | ₩25,326 | ₩23,035 | ₩25,192 | +4.91% | 12.4만 |
|---|
| 2026.03.06 | ₩24,857 | ₩24,857 | ₩23,209 | ₩24,549 | -1.24% | 16.6만 |
|---|
| 2026.03.05 | ₩26,988 | ₩27,738 | ₩24,844 | ₩25,286 | -6.31% | 11.1만 |
|---|
| 2026.03.04 | ₩27,631 | ₩29,011 | ₩27,283 | ₩27,444 | -0.68% | 6.5만 |
|---|
| 2026.03.03 | ₩26,104 | ₩27,738 | ₩25,273 | ₩27,202 | +4.21% | 10.1만 |
|---|
| 2026.03.02 | ₩26,251 | ₩27,176 | ₩25,943 | ₩26,653 | +1.53% | 5.2만 |
|---|
| 2026.02.27 | ₩28,167 | ₩28,221 | ₩26,613 | ₩26,747 | -5.04% | 6.7만 |
|---|
| 2026.02.26 | ₩27,658 | ₩29,293 | ₩27,658 | ₩28,931 | +4.60% | 5.5만 |
|---|
| 2026.02.25 | ₩27,457 | ₩27,805 | ₩27,189 | ₩27,658 | +0.73% | 5.4만 |
|---|
| 2026.02.24 | ₩27,484 | ₩28,663 | ₩26,733 | ₩27,256 | -0.83% | 10.9만 |
|---|
| 2026.02.23 | ₩30,177 | ₩30,351 | ₩27,082 | ₩27,350 | -9.37% | 14.1만 |
|---|
| 2026.02.20 | ₩30,485 | ₩30,633 | ₩29,092 | ₩30,137 | -1.14% | 7.5만 |
|---|
| 2026.02.19 | ₩29,105 | ₩31,169 | ₩29,092 | ₩30,217 | +3.82% | 8.2만 |
|---|
| 2026.02.18 | ₩28,073 | ₩30,124 | ₩28,006 | ₩29,775 | +6.06% | 9.8만 |
|---|
| 2026.02.17 | ₩28,368 | ₩29,427 | ₩27,792 | ₩28,114 | -0.90% | 7.4만 |
|---|
| 2026.02.13 | ₩28,489 | ₩29,815 | ₩28,020 | ₩28,449 | -0.14% | 9.5만 |
|---|
| 2026.02.12 | ₩30,807 | ₩30,807 | ₩28,047 | ₩28,542 | -7.35% | 7만 |
|---|
| 2026.02.11 | ₩31,437 | ₩31,638 | ₩29,668 | ₩29,896 | -4.90% | 5.8만 |
|---|
| 2026.02.10 | ₩32,201 | ₩33,005 | ₩31,209 | ₩31,383 | -2.54% | 8만 |
|---|
| 2026.02.09 | ₩32,790 | ₩33,353 | ₩31,624 | ₩31,959 | -2.53% | 15만 |
|---|
| 2026.02.06 | ₩33,728 | ₩34,211 | ₩32,160 | ₩32,763 | -2.86% | 12만 |
|---|
| 2026.02.05 | ₩35,055 | ₩35,725 | ₩33,018 | ₩33,232 | -5.20% | 9.3만 |
|---|
| 2026.02.04 | ₩33,916 | ₩35,846 | ₩33,916 | ₩35,055 | +3.36% | 9.6만 |
|---|
| 2026.02.03 | ₩34,050 | ₩34,278 | ₩32,763 | ₩33,501 | -1.61% | 9.1만 |
|---|
| 2026.02.02 | ₩34,465 | ₩35,430 | ₩33,567 | ₩34,050 | -1.21% | 10.8만 |
|---|
| 2026.01.30 | ₩33,407 | ₩34,760 | ₩32,562 | ₩34,465 | +3.17% | 8.8만 |
|---|
| 2026.01.29 | ₩35,042 | ₩35,497 | ₩33,527 | ₩33,635 | -4.02% | 9.3만 |
|---|
| 2026.01.28 | ₩36,127 | ₩36,328 | ₩34,881 | ₩35,229 | -2.49% | 7.6만 |
|---|
| 2026.01.27 | ₩36,636 | ₩36,650 | ₩35,417 | ₩35,926 | -1.94% | 6.6만 |
|---|
| 2026.01.26 | ₩36,449 | ₩37,159 | ₩35,712 | ₩36,650 | +0.55% | 9.7만 |
|---|
| 2026.01.23 | ₩36,743 | ₩37,105 | ₩36,006 | ₩36,462 | -0.77% | 9.2만 |
|---|
| 2026.01.22 | ₩37,588 | ₩38,392 | ₩36,449 | ₩36,904 | -1.82% | 9.7만 |
|---|
| 2026.01.21 | ₩35,819 | ₩37,561 | ₩35,578 | ₩37,159 | +3.74% | 8.3만 |
|---|
| 2026.01.20 | ₩36,663 | ₩37,507 | ₩35,497 | ₩35,712 | -2.60% | 6만 |
|---|
| 2026.01.16 | ₩37,802 | ₩38,271 | ₩36,368 | ₩37,802 | 0.00% | 8.3만 |
|---|
| 2026.01.15 | ₩36,784 | ₩37,909 | ₩36,194 | ₩37,856 | +2.91% | 11.1만 |
|---|
| 2026.01.14 | ₩36,784 | ₩37,092 | ₩36,127 | ₩36,596 | -0.51% | 5.1만 |
|---|
| 2026.01.13 | ₩37,413 | ₩37,427 | ₩36,475 | ₩36,998 | -1.11% | 7.1만 |
|---|
| 2026.01.12 | ₩36,797 | ₩37,869 | ₩36,341 | ₩37,092 | +0.80% | 10.7만 |
|---|
| 2026.01.09 | ₩37,467 | ₩38,057 | ₩35,980 | ₩37,748 | +0.75% | 7.1만 |
|---|
| 2026.01.08 | ₩35,243 | ₩38,459 | ₩35,189 | ₩37,427 | +6.20% | 9만 |
|---|
| 2026.01.07 | ₩34,841 | ₩35,872 | ₩33,970 | ₩35,310 | +1.35% | 9.8만 |
|---|
| 2026.01.06 | ₩33,862 | ₩35,109 | ₩32,844 | ₩34,988 | +3.32% | 10.4만 |
|---|
| 2026.01.05 | ₩32,549 | ₩34,439 | ₩32,308 | ₩33,836 | +3.95% | 14.6만 |
|---|
| 2026.01.02 | ₩33,929 | ₩34,452 | ₩32,375 | ₩32,549 | -4.07% | 9.1만 |
|---|
| 2025.12.31 | ₩35,162 | ₩35,658 | ₩33,514 | ₩33,849 | -3.73% | 17.2만 |
|---|
| 2025.12.30 | ₩33,501 | ₩35,336 | ₩33,474 | ₩35,323 | +5.44% | 15.7만 |
|---|
| 2025.12.29 | ₩34,599 | ₩35,256 | ₩33,541 | ₩33,822 | -2.25% | 14.6만 |
|---|
| 2025.12.26 | ₩35,229 | ₩35,524 | ₩33,956 | ₩34,653 | -1.64% | 11.7만 |
|---|
| 2025.12.24 | ₩34,224 | ₩35,832 | ₩34,224 | ₩35,310 | +3.17% | 8.9만 |
|---|
| 2025.12.23 | ₩33,567 | ₩34,640 | ₩33,085 | ₩34,573 | +2.99% | 19.1만 |
|---|
| 2025.12.22 | ₩35,953 | ₩36,341 | ₩33,366 | ₩33,661 | -6.37% | 16만 |
|---|
| 2025.12.19 | ₩34,841 | ₩36,918 | ₩34,385 | ₩36,073 | +3.54% | 77.4만 |
|---|
| 2025.12.18 | ₩36,194 | ₩38,392 | ₩34,975 | ₩35,109 | -3.00% | 25.6만 |
|---|
| 2025.12.17 | ₩34,800 | ₩36,998 | ₩34,573 | ₩36,140 | +3.85% | 16만 |
|---|
| 2025.12.16 | ₩33,179 | ₩35,417 | ₩32,160 | ₩34,814 | +4.93% | 24.3만 |
|---|
| 2025.12.15 | ₩32,723 | ₩33,460 | ₩32,442 | ₩33,313 | +1.80% | 15.9만 |
|---|
| 2025.12.12 | ₩34,184 | ₩34,532 | ₩32,308 | ₩32,428 | -5.14% | 14.2만 |
|---|
| 2025.12.11 | ₩35,658 | ₩36,395 | ₩33,728 | ₩33,970 | -4.74% | 14.6만 |
|---|
| 2025.12.10 | ₩36,944 | ₩38,204 | ₩35,176 | ₩35,966 | -2.65% | 23.5만 |
|---|
| 2025.12.09 | ₩34,251 | ₩37,038 | ₩33,567 | ₩36,891 | +7.71% | 20.4만 |
|---|
| 2025.12.08 | ₩35,068 | ₩36,288 | ₩34,211 | ₩34,251 | -2.33% | 20.6만 |
|---|
| 2025.12.05 | ₩34,184 | ₩37,038 | ₩33,782 | ₩34,894 | +2.08% | 25만 |
|---|
| 2025.12.04 | ₩31,745 | ₩35,082 | ₩31,544 | ₩34,653 | +9.16% | 45.8만 |
|---|
| 2025.12.03 | ₩29,145 | ₩31,879 | ₩28,341 | ₩31,316 | +7.45% | 21.7만 |
|---|
| 2025.12.02 | ₩28,784 | ₩29,856 | ₩27,993 | ₩29,373 | +2.05% | 14.2만 |
|---|
| 2025.12.01 | ₩28,703 | ₩29,507 | ₩28,288 | ₩28,422 | -0.98% | 16.1만 |
|---|
| 2025.11.28 | ₩29,239 | ₩29,641 | ₩28,810 | ₩29,011 | -0.78% | 8.2만 |
|---|
| 2025.11.26 | ₩31,263 | ₩31,691 | ₩28,918 | ₩29,253 | -6.43% | 19.7만 |
|---|
| 2025.11.25 | ₩28,489 | ₩31,691 | ₩28,489 | ₩31,517 | +10.63% | 19.4만 |
|---|
| 2025.11.24 | ₩27,055 | ₩29,346 | ₩26,090 | ₩28,341 | +4.75% | 20.4만 |
|---|
| 2025.11.21 | ₩24,710 | ₩27,216 | ₩24,697 | ₩27,109 | +9.71% | 14만 |
|---|
| 2025.11.20 | ₩24,697 | ₩26,144 | ₩24,589 | ₩24,630 | -0.27% | 16.1만 |
|---|
| 2025.11.19 | ₩25,487 | ₩25,541 | ₩24,348 | ₩24,375 | -4.36% | 13.4만 |
|---|
| 2025.11.18 | ₩23,986 | ₩25,527 | ₩23,852 | ₩25,447 | +6.09% | 20.7만 |
|---|
| 2025.11.17 | ₩24,455 | ₩24,871 | ₩23,826 | ₩24,013 | -1.81% | 16.6만 |
|---|
| 2025.11.14 | ₩24,831 | ₩24,831 | ₩24,241 | ₩24,429 | -1.62% | 19.8만 |
|---|
| 2025.11.13 | ₩26,130 | ₩26,519 | ₩25,058 | ₩25,112 | -3.90% | 13만 |
|---|
| 2025.11.12 | ₩25,728 | ₩26,733 | ₩25,728 | ₩26,144 | +1.61% | 13.5만 |
|---|
| 2025.11.11 | ₩26,506 | ₩26,626 | ₩25,769 | ₩25,916 | -2.22% | 10.8만 |
|---|
| 2025.11.10 | ₩26,693 | ₩27,042 | ₩26,117 | ₩26,318 | -1.41% | 14.1만 |
|---|
| 2025.11.07 | ₩27,591 | ₩27,618 | ₩26,211 | ₩26,318 | -4.61% | 19.1만 |
|---|
| 2025.11.06 | ₩28,904 | ₩28,904 | ₩26,666 | ₩27,671 | -4.27% | 24.2만 |
|---|
| 2025.11.05 | ₩28,851 | ₩30,177 | ₩28,060 | ₩29,092 | +0.84% | 21.6만 |
|---|
| 2025.11.04 | ₩28,931 | ₩29,065 | ₩27,993 | ₩28,596 | -1.16% | 21.7만 |
|---|
| 2025.11.03 | ₩29,427 | ₩29,802 | ₩28,462 | ₩29,400 | -0.09% | 18만 |
|---|
| 2025.10.31 | ₩29,641 | ₩30,244 | ₩29,172 | ₩29,802 | +0.54% | 19.3만 |
|---|
| 2025.10.30 | ₩30,217 | ₩30,700 | ₩29,159 | ₩29,427 | -2.62% | 31만 |
|---|
| 2025.10.29 | ₩32,187 | ₩32,335 | ₩30,057 | ₩30,325 | -5.79% | 21만 |
|---|
| 2025.10.28 | ₩32,562 | ₩32,938 | ₩31,825 | ₩32,241 | -0.99% | 8.4만 |
|---|
| 2025.10.27 | ₩34,345 | ₩34,412 | ₩32,522 | ₩32,804 | -4.49% | 12만 |
|---|
| 2025.10.24 | ₩34,921 | ₩35,390 | ₩34,023 | ₩34,144 | -2.23% | 14.7만 |
|---|
| 2025.10.23 | ₩34,908 | ₩34,961 | ₩33,822 | ₩34,345 | -1.61% | 11.4만 |
|---|
| 2025.10.22 | ₩37,078 | ₩37,440 | ₩35,176 | ₩35,256 | -4.92% | 14.3만 |
|---|
| 2025.10.21 | ₩35,913 | ₩38,124 | ₩35,457 | ₩37,253 | +3.73% | 14.9만 |
|---|
| 2025.10.20 | ₩33,501 | ₩36,100 | ₩33,299 | ₩35,993 | +7.44% | 14.2만 |
|---|
| 2025.10.17 | ₩33,635 | ₩34,479 | ₩33,313 | ₩33,326 | -0.92% | 12만 |
|---|
| 2025.10.16 | ₩35,564 | ₩35,926 | ₩33,849 | ₩33,983 | -4.45% | 14.7만 |
|---|
| 2025.10.15 | ₩35,430 | ₩36,140 | ₩35,149 | ₩35,832 | +1.13% | 11.1만 |
|---|
| 2025.10.14 | ₩34,184 | ₩36,207 | ₩33,970 | ₩35,229 | +3.06% | 15.3만 |
|---|
| 2025.10.13 | ₩34,104 | ₩34,666 | ₩33,608 | ₩34,613 | +1.49% | 18만 |
|---|
| 2025.10.10 | ₩35,202 | ₩35,645 | ₩33,581 | ₩33,581 | -4.61% | 23.4만 |
|---|