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 | ₩1,690 | ₩1,865 | ₩1,690 | ₩1,811 | +7.14% | 31.3만 |
| 2026.10.08 | ₩1,489 | ₩1,704 | ₩1,422 | ₩1,677 | +12.61% | 24.1만 |
| 2026.10.07 | ₩1,395 | ₩1,650 | ₩1,368 | ₩1,503 | +7.69% | 59만 |
| 2026.10.06 | ₩1,368 | ₩1,476 | ₩1,328 | ₩1,435 | +4.90% | 25.5만 |
| 2026.10.05 | ₩1,409 | ₩1,449 | ₩1,288 | ₩1,315 | -6.67% | 34.3만 |
| 2026.10.02 | ₩1,328 | ₩1,476 | ₩1,315 | ₩1,409 | +6.06% | 69.1만 |
| 2026.10.01 | ₩1,409 | ₩1,516 | ₩1,274 | ₩1,315 | -6.67% | 47.7만 |
| 2026.09.30 | ₩1,382 | ₩1,462 | ₩1,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,368 |
| -0.97% |
| 30.9만 |
| 2026.09.29 | ₩1,382 | ₩1,529 | ₩1,342 | ₩1,368 | -0.97% | 38.1만 |
|---|
| 2026.09.28 | ₩1,570 | ₩1,570 | ₩1,355 | ₩1,382 | -11.97% | 51.7만 |
|---|
| 2026.09.25 | ₩1,878 | ₩1,878 | ₩1,422 | ₩1,422 | -24.29% | 96.5만 |
|---|
| 2026.09.24 | ₩2,254 | ₩2,267 | ₩1,798 | ₩1,824 | -19.05% | 42.3만 |
|---|
| 2026.09.23 | ₩2,267 | ₩2,294 | ₩2,187 | ₩2,240 | -1.18% | 12.5만 |
|---|
| 2026.09.22 | ₩2,187 | ₩2,307 | ₩2,173 | ₩2,281 | +4.29% | 18만 |
|---|
| 2026.09.21 | ₩2,375 | ₩2,415 | ₩2,200 | ₩2,214 | -6.78% | 19.6만 |
|---|
| 2026.09.18 | ₩2,442 | ₩2,589 | ₩2,294 | ₩2,334 | -4.40% | 29.7만 |
|---|
| 2026.09.17 | ₩2,482 | ₩2,509 | ₩2,281 | ₩2,388 | -3.78% | 16.3만 |
|---|
| 2026.09.16 | ₩2,240 | ₩2,549 | ₩2,173 | ₩2,428 | +8.38% | 43만 |
|---|
| 2026.09.15 | ₩2,361 | ₩2,401 | ₩2,200 | ₩2,254 | -4.55% | 22.7만 |
|---|
| 2026.09.14 | ₩2,536 | ₩2,710 | ₩2,334 | ₩2,361 | -6.88% | 60.8만 |
|---|
| 2026.09.11 | ₩2,254 | ₩2,871 | ₩2,187 | ₩2,549 | +13.10% | 297.3만 |
|---|
| 2026.09.10 | ₩1,959 | ₩2,267 | ₩1,838 | ₩2,133 | +8.90% | 137.8만 |
|---|
| 2026.09.09 | ₩2,871 | ₩2,871 | ₩1,878 | ₩1,985 | -30.84% | 283.6만 |
|---|
| 2026.09.08 | ₩3,247 | ₩3,528 | ₩3,086 | ₩3,340 | +2.89% | 34.5만 |
|---|
| 2026.09.04 | ₩2,951 | ₩3,287 | ₩2,857 | ₩3,220 | +9.09% | 19.1만 |
|---|
| 2026.09.03 | ₩3,032 | ₩3,179 | ₩2,925 | ₩2,965 | -2.21% | 17.5만 |
|---|
| 2026.09.02 | ₩3,018 | ₩3,112 | ₩2,965 | ₩2,992 | -0.89% | 9.1만 |
|---|
| 2026.09.01 | ₩3,072 | ₩3,072 | ₩2,925 | ₩3,005 | -2.18% | 18.1만 |
|---|
| 2026.08.31 | ₩3,166 | ₩3,247 | ₩3,045 | ₩3,086 | -2.54% | 25.3만 |
|---|
| 2026.08.28 | ₩3,139 | ₩3,273 | ₩3,072 | ₩3,193 | +1.71% | 12.4만 |
|---|
| 2026.08.27 | ₩2,911 | ₩3,193 | ₩2,857 | ₩3,099 | +6.45% | 21.9만 |
|---|
| 2026.08.26 | ₩3,139 | ₩3,179 | ₩2,871 | ₩2,965 | -5.56% | 15.3만 |
|---|
| 2026.08.25 | ₩2,951 | ₩3,327 | ₩2,951 | ₩3,153 | +6.82% | 14.4만 |
|---|
| 2026.08.24 | ₩3,193 | ₩3,220 | ₩2,898 | ₩2,978 | -6.72% | 26만 |
|---|
| 2026.08.21 | ₩3,850 | ₩3,944 | ₩3,166 | ₩3,193 | -17.07% | 38.6만 |
|---|
| 2026.08.20 | ₩4,065 | ₩4,159 | ₩3,770 | ₩3,797 | -6.60% | 31.6만 |
|---|
| 2026.08.19 | ₩4,065 | ₩4,306 | ₩4,051 | ₩4,132 | +1.65% | 15.2만 |
|---|
| 2026.08.18 | ₩4,145 | ₩4,266 | ₩4,051 | ₩4,132 | -0.32% | 12만 |
|---|
| 2026.08.17 | ₩4,119 | ₩4,427 | ₩4,051 | ₩4,212 | +2.28% | 25.6만 |
|---|
| 2026.08.14 | ₩4,065 | ₩4,293 | ₩3,944 | ₩4,145 | +1.98% | 18.5만 |
|---|
| 2026.08.13 | ₩4,226 | ₩4,454 | ₩4,051 | ₩4,145 | -1.90% | 17.8만 |
|---|
| 2026.08.12 | ₩4,414 | ₩4,414 | ₩4,092 | ₩4,226 | -4.26% | 19.9만 |
|---|
| 2026.08.11 | ₩4,172 | ₩4,440 | ₩4,172 | ₩4,320 | +3.54% | 8만 |
|---|
| 2026.08.10 | ₩4,333 | ₩4,521 | ₩4,172 | ₩4,199 | -3.10% | 14만 |
|---|
| 2026.08.07 | ₩4,440 | ₩4,601 | ₩4,266 | ₩4,333 | -2.42% | 18.1만 |
|---|
| 2026.08.06 | ₩4,534 | ₩4,682 | ₩4,373 | ₩4,427 | -2.37% | 7.8만 |
|---|
| 2026.08.05 | ₩4,440 | ₩4,615 | ₩4,186 | ₩4,575 | +3.02% | 13만 |
|---|
| 2026.08.04 | ₩4,628 | ₩4,910 | ₩4,387 | ₩4,440 | -4.06% | 30.5만 |
|---|
| 2026.08.03 | ₩4,159 | ₩4,923 | ₩4,092 | ₩4,695 | +12.90% | 35.4만 |
|---|
| 2026.07.31 | ₩4,306 | ₩4,360 | ₩4,025 | ₩4,280 | -0.62% | 19.5만 |
|---|
| 2026.07.30 | ₩4,266 | ₩4,373 | ₩4,159 | ₩4,306 | +0.94% | 13.5만 |
|---|
| 2026.07.29 | ₩4,293 | ₩4,400 | ₩4,025 | ₩4,172 | -2.81% | 21.1만 |
|---|
| 2026.07.28 | ₩4,427 | ₩4,628 | ₩4,333 | ₩4,373 | -1.21% | 12.4만 |
|---|
| 2026.07.27 | ₩4,186 | ₩4,776 | ₩4,186 | ₩4,494 | +7.37% | 27.6만 |
|---|
| 2026.07.24 | ₩4,776 | ₩4,883 | ₩4,025 | ₩4,078 | -14.61% | 41.5만 |
|---|
| 2026.07.23 | ₩4,709 | ₩5,084 | ₩4,494 | ₩4,883 | +3.70% | 35.2만 |
|---|
| 2026.07.22 | ₩5,447 | ₩5,527 | ₩4,830 | ₩4,910 | -9.85% | 32.3만 |
|---|
| 2026.07.21 | ₩4,628 | ₩5,299 | ₩4,065 | ₩5,232 | +13.04% | 69.5만 |
|---|
| 2026.07.20 | ₩5,017 | ₩5,178 | ₩4,615 | ₩4,628 | -7.75% | 26.6만 |
|---|
| 2026.07.17 | ₩5,312 | ₩5,983 | ₩4,910 | ₩5,058 | -4.80% | 49.9만 |
|---|
| 2026.07.16 | ₩5,849 | ₩6,359 | ₩5,031 | ₩5,621 | -3.90% | 58.4만 |
|---|
| 2026.07.15 | ₩5,648 | ₩6,171 | ₩5,299 | ₩5,755 | +1.90% | 130.3만 |
|---|
| 2026.07.14 | ₩3,931 | ₩5,822 | ₩3,890 | ₩5,742 | +46.08% | 536만 |
|---|
| 2026.07.13 | ₩4,373 | ₩4,883 | ₩4,038 | ₩4,051 | -7.36% | 51.8만 |
|---|
| 2026.07.10 | ₩4,722 | ₩4,830 | ₩4,320 | ₩4,347 | -7.95% | 26.2만 |
|---|
| 2026.07.09 | ₩4,440 | ₩4,964 | ₩4,159 | ₩4,669 | +5.14% | 39.7만 |
|---|
| 2026.07.08 | ₩4,360 | ₩4,521 | ₩4,038 | ₩4,440 | +1.85% | 40.3만 |
|---|
| 2026.07.07 | ₩4,025 | ₩4,333 | ₩3,823 | ₩4,306 | +7.00% | 35.3만 |
|---|
| 2026.07.06 | ₩3,555 | ₩4,025 | ₩3,434 | ₩3,984 | +12.08% | 37.6만 |
|---|
| 2026.07.02 | ₩3,756 | ₩4,347 | ₩3,488 | ₩3,555 | -5.36% | 81.4만 |
|---|
| 2026.07.01 | ₩3,689 | ₩4,078 | ₩3,689 | ₩3,743 | +1.45% | 42.8만 |
|---|
| 2026.06.30 | ₩3,448 | ₩3,823 | ₩3,421 | ₩3,743 | +8.56% | 43.5만 |
|---|
| 2026.06.29 | ₩3,367 | ₩3,542 | ₩3,260 | ₩3,434 | +1.99% | 72.2만 |
|---|
| 2026.06.26 | ₩4,588 | ₩4,762 | ₩3,059 | ₩3,488 | -23.98% | 354.9만 |
|---|
| 2026.06.25 | ₩4,843 | ₩5,661 | ₩4,601 | ₩5,084 | +4.99% | 105.2만 |
|---|
| 2026.06.24 | ₩5,071 | ₩5,688 | ₩4,749 | ₩4,789 | -5.56% | 179.7만 |
|---|
| 2026.06.23 | ₩3,877 | ₩5,581 | ₩3,837 | ₩5,178 | +33.56% | 1221.4만 |
|---|
| 2026.06.22 | ₩4,736 | ₩4,736 | ₩3,850 | ₩4,038 | -14.73% | 4826.1만 |
|---|
| 2026.06.18 | ₩2,938 | ₩3,247 | ₩2,750 | ₩3,220 | +9.59% | 76.4만 |
|---|
| 2026.06.17 | ₩3,099 | ₩3,287 | ₩2,951 | ₩2,965 | -4.33% | 81.5만 |
|---|
| 2026.06.16 | ₩3,287 | ₩4,025 | ₩2,898 | ₩3,139 | -4.49% | 138.8만 |
|---|
| 2026.06.15 | ₩3,153 | ₩3,864 | ₩2,817 | ₩3,233 | +2.55% | 261.6만 |
|---|
| 2026.06.12 | ₩3,555 | ₩3,595 | ₩2,562 | ₩2,804 | -21.13% | 291만 |
|---|
| 2026.06.11 | ₩2,817 | ₩3,971 | ₩2,603 | ₩3,609 | +28.10% | 243.1만 |
|---|
| 2026.06.10 | ₩6,936 | ₩7,808 | ₩1,851 | ₩3,179 | -54.16% | 792.5만 |
|---|
| 2026.06.09 | ₩8,720 | ₩9,136 | ₩7,043 | ₩7,070 | -18.92% | 32.8만 |
|---|
| 2026.06.08 | ₩9,619 | ₩9,619 | ₩8,733 | ₩8,733 | -9.21% | 19.1만 |
|---|
| 2026.06.05 | ₩10,545 | ₩10,732 | ₩9,673 | ₩10,370 | -1.65% | 14.1만 |
|---|
| 2026.06.04 | ₩9,994 | ₩10,531 | ₩9,619 | ₩10,531 | +5.37% | 19.5만 |
|---|
| 2026.06.03 | ₩10,504 | ₩11,577 | ₩9,820 | ₩9,887 | -5.87% | 25.4만 |
|---|
| 2026.06.02 | ₩9,324 | ₩11,229 | ₩8,720 | ₩11,188 | +20.00% | 61.7만 |
|---|
| 2026.06.01 | ₩16,112 | ₩16,259 | ₩8,961 | ₩9,203 | -42.88% | 108.2만 |
|---|
| 2026.05.29 | ₩17,266 | ₩17,574 | ₩16,367 | ₩16,488 | -4.51% | 6.9만 |
|---|
| 2026.05.28 | ₩16,380 | ₩17,333 | ₩16,018 | ₩17,225 | +5.16% | 7.6만 |
|---|
| 2026.05.27 | ₩15,951 | ₩17,105 | ₩15,830 | ₩16,501 | +3.45% | 5.6만 |
|---|
| 2026.05.26 | ₩16,072 | ₩16,501 | ₩15,495 | ₩15,790 | -1.75% | 6.4만 |
|---|
| 2026.05.22 | ₩16,233 | ₩16,756 | ₩15,709 | ₩15,937 | -1.82% | 4.2만 |
|---|
| 2026.05.21 | ₩15,589 | ₩16,742 | ₩15,562 | ₩16,233 | +4.13% | 7.2만 |
|---|
| 2026.05.20 | ₩15,039 | ₩15,937 | ₩14,878 | ₩15,937 | +5.98% | 5.5만 |
|---|
| 2026.05.19 | ₩14,918 | ₩16,622 | ₩14,730 | ₩15,092 | +1.17% | 8.6만 |
|---|
| 2026.05.18 | ₩14,636 | ₩15,522 | ₩14,636 | ₩14,918 | +1.92% | 6.5만 |
|---|
| 2026.05.15 | ₩15,830 | ₩15,830 | ₩14,784 | ₩14,811 | -6.44% | 7.6만 |
|---|
| 2026.05.14 | ₩16,192 | ₩16,930 | ₩16,152 | ₩16,179 | -0.08% | 6.4만 |
|---|
| 2026.05.13 | ₩16,166 | ₩16,769 | ₩15,522 | ₩16,206 | +0.25% | 9.7만 |
|---|
| 2026.05.12 | ₩16,581 | ₩16,997 | ₩15,709 | ₩16,675 | +0.57% | 7.8만 |
|---|
| 2026.05.11 | ₩17,346 | ₩17,588 | ₩16,568 | ₩16,769 | -3.33% | 9만 |
|---|
| 2026.05.08 | ₩17,158 | ₩17,842 | ₩16,796 | ₩17,373 | +1.25% | 5.2만 |
|---|
| 2026.05.07 | ₩17,306 | ₩17,628 | ₩16,756 | ₩17,158 | -0.85% | 5.5만 |
|---|
| 2026.05.06 | ₩17,574 | ₩17,896 | ₩16,970 | ₩17,333 | -1.37% | 15.3만 |
|---|
| 2026.05.05 | ₩16,890 | ₩17,574 | ₩16,568 | ₩17,400 | +3.02% | 7만 |
|---|
| 2026.05.04 | ₩16,997 | ₩18,003 | ₩16,662 | ₩16,836 | -0.95% | 7.7만 |
|---|
| 2026.05.01 | ₩16,394 | ₩17,185 | ₩16,166 | ₩17,051 | +4.01% | 7.4만 |
|---|
| 2026.04.30 | ₩16,514 | ₩16,702 | ₩15,736 | ₩16,380 | -0.81% | 15.3만 |
|---|
| 2026.04.29 | ₩16,890 | ₩17,333 | ₩15,669 | ₩16,327 | -3.34% | 15.3만 |
|---|
| 2026.04.28 | ₩16,742 | ₩17,735 | ₩16,595 | ₩16,890 | +0.88% | 10.7만 |
|---|
| 2026.04.27 | ₩16,675 | ₩17,051 | ₩16,300 | ₩16,729 | +0.32% | 13.5만 |
|---|
| 2026.04.24 | ₩16,836 | ₩16,877 | ₩16,219 | ₩16,649 | -1.12% | 7.8만 |
|---|
| 2026.04.23 | ₩18,191 | ₩18,191 | ₩16,622 | ₩16,930 | -6.93% | 6.4만 |
|---|
| 2026.04.22 | ₩17,507 | ₩18,956 | ₩16,944 | ₩18,325 | +4.67% | 9만 |
|---|
| 2026.04.21 | ₩18,741 | ₩19,613 | ₩16,957 | ₩17,386 | -7.23% | 15.4만 |
|---|
| 2026.04.20 | ₩17,628 | ₩18,996 | ₩17,628 | ₩18,728 | +6.24% | 8.9만 |
|---|
| 2026.04.17 | ₩16,098 | ₩18,138 | ₩16,098 | ₩17,936 | +11.42% | 11.4만 |
|---|
| 2026.04.16 | ₩15,575 | ₩16,407 | ₩15,535 | ₩15,817 | +1.55% | 14.2만 |
|---|
| 2026.04.15 | ₩15,602 | ₩16,098 | ₩15,414 | ₩15,495 | -0.69% | 10.2만 |
|---|
| 2026.04.14 | ₩14,744 | ₩15,696 | ₩14,744 | ₩15,602 | +5.82% | 11.7만 |
|---|
| 2026.04.13 | ₩14,717 | ₩15,361 | ₩14,193 | ₩14,797 | +0.55% | 16.2만 |
|---|
| 2026.04.10 | ₩16,461 | ₩16,622 | ₩14,770 | ₩14,878 | -9.62% | 16.4만 |
|---|
| 2026.04.09 | ₩17,333 | ₩17,333 | ₩16,058 | ₩16,488 | -4.88% | 16.8만 |
|---|
| 2026.04.08 | ₩17,078 | ₩17,950 | ₩17,051 | ₩17,346 | +1.57% | 22만 |
|---|
| 2026.04.07 | ₩16,273 | ₩16,957 | ₩16,031 | ₩16,716 | +2.72% | 14.3만 |
|---|
| 2026.04.06 | ₩16,675 | ₩17,749 | ₩16,407 | ₩16,514 | -0.97% | 11.4만 |
|---|
| 2026.04.02 | ₩16,112 | ₩16,850 | ₩15,495 | ₩16,729 | +3.83% | 12.7만 |
|---|
| 2026.04.01 | ₩17,158 | ₩17,319 | ₩16,179 | ₩16,286 | -5.08% | 11.4만 |
|---|
| 2026.03.31 | ₩17,574 | ₩17,950 | ₩16,783 | ₩17,078 | -2.82% | 10.2만 |
|---|
| 2026.03.30 | ₩17,494 | ₩17,735 | ₩16,957 | ₩17,172 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩16,716 | ₩17,936 | ₩16,273 | ₩17,494 | +4.65% | 15.8만 |
|---|
| 2026.03.26 | ₩16,769 | ₩17,749 | ₩16,769 | ₩17,024 | +1.52% | 12.4만 |
|---|
| 2026.03.25 | ₩16,581 | ₩17,494 | ₩16,461 | ₩16,984 | +2.43% | 16.7만 |
|---|
| 2026.03.24 | ₩17,480 | ₩17,588 | ₩16,233 | ₩16,327 | -6.60% | 13.9만 |
|---|
| 2026.03.23 | ₩16,300 | ₩18,607 | ₩16,300 | ₩17,708 | +8.64% | 13.3만 |
|---|
| 2026.03.20 | ₩16,259 | ₩16,447 | ₩15,857 | ₩16,125 | -0.83% | 14.5만 |
|---|
| 2026.03.19 | ₩14,972 | ₩16,675 | ₩14,811 | ₩16,340 | +9.14% | 19.1만 |
|---|
| 2026.03.18 | ₩16,058 | ₩16,528 | ₩15,119 | ₩15,173 | -5.51% | 30.1만 |
|---|
| 2026.03.17 | ₩17,078 | ₩17,521 | ₩16,098 | ₩16,300 | -4.56% | 40.8만 |
|---|
| 2026.03.16 | ₩18,232 | ₩18,232 | ₩16,890 | ₩17,064 | -6.40% | 30.4만 |
|---|
| 2026.03.13 | ₩20,472 | ₩21,545 | ₩17,950 | ₩18,151 | -11.34% | 49.1만 |
|---|
| 2026.03.12 | ₩21,867 | ₩24,537 | ₩19,466 | ₩20,445 | -6.50% | 81.5만 |
|---|
| 2026.03.11 | ₩25,127 | ₩25,677 | ₩25,127 | ₩25,556 | +1.71% | 15만 |
|---|
| 2026.03.10 | ₩25,194 | ₩26,241 | ₩24,886 | ₩25,382 | +0.75% | 9.2만 |
|---|
| 2026.03.09 | ₩24,040 | ₩25,355 | ₩23,061 | ₩25,221 | +4.91% | 12.4만 |
|---|
| 2026.03.06 | ₩24,886 | ₩24,886 | ₩23,235 | ₩24,577 | -1.24% | 16.6만 |
|---|
| 2026.03.05 | ₩27,019 | ₩27,770 | ₩24,872 | ₩25,315 | -6.31% | 11.1만 |
|---|
| 2026.03.04 | ₩27,663 | ₩29,044 | ₩27,314 | ₩27,475 | -0.68% | 6.5만 |
|---|
| 2026.03.03 | ₩26,133 | ₩27,770 | ₩25,301 | ₩27,233 | +4.21% | 10.1만 |
|---|
| 2026.03.02 | ₩26,281 | ₩27,206 | ₩25,972 | ₩26,683 | +1.53% | 5.2만 |
|---|
| 2026.02.27 | ₩28,199 | ₩28,253 | ₩26,643 | ₩26,777 | -5.04% | 6.7만 |
|---|
| 2026.02.26 | ₩27,689 | ₩29,326 | ₩27,689 | ₩28,964 | +4.60% | 5.5만 |
|---|
| 2026.02.25 | ₩27,488 | ₩27,837 | ₩27,220 | ₩27,689 | +0.73% | 5.4만 |
|---|
| 2026.02.24 | ₩27,515 | ₩28,696 | ₩26,764 | ₩27,287 | -0.83% | 10.9만 |
|---|
| 2026.02.23 | ₩30,211 | ₩30,386 | ₩27,113 | ₩27,381 | -9.37% | 14.1만 |
|---|
| 2026.02.20 | ₩30,520 | ₩30,668 | ₩29,125 | ₩30,171 | -1.14% | 7.5만 |
|---|
| 2026.02.19 | ₩29,138 | ₩31,204 | ₩29,125 | ₩30,252 | +3.82% | 8.2만 |
|---|
| 2026.02.18 | ₩28,105 | ₩30,158 | ₩28,038 | ₩29,809 | +6.06% | 9.8만 |
|---|
| 2026.02.17 | ₩28,400 | ₩29,460 | ₩27,824 | ₩28,146 | -0.90% | 7.4만 |
|---|
| 2026.02.13 | ₩28,521 | ₩29,849 | ₩28,052 | ₩28,481 | -0.14% | 9.5만 |
|---|
| 2026.02.12 | ₩30,842 | ₩30,842 | ₩28,078 | ₩28,575 | -7.35% | 7만 |
|---|
| 2026.02.11 | ₩31,473 | ₩31,674 | ₩29,702 | ₩29,930 | -4.90% | 5.8만 |
|---|
| 2026.02.10 | ₩32,237 | ₩33,042 | ₩31,244 | ₩31,419 | -2.54% | 8만 |
|---|
| 2026.02.09 | ₩32,827 | ₩33,391 | ₩31,660 | ₩31,996 | -2.53% | 15만 |
|---|
| 2026.02.06 | ₩33,767 | ₩34,250 | ₩32,197 | ₩32,801 | -2.86% | 12만 |
|---|
| 2026.02.05 | ₩35,095 | ₩35,765 | ₩33,056 | ₩33,270 | -5.20% | 9.3만 |
|---|
| 2026.02.04 | ₩33,954 | ₩35,886 | ₩33,954 | ₩35,095 | +3.36% | 9.6만 |
|---|
| 2026.02.03 | ₩34,089 | ₩34,317 | ₩32,801 | ₩33,539 | -1.61% | 9.1만 |
|---|
| 2026.02.02 | ₩34,504 | ₩35,470 | ₩33,606 | ₩34,089 | -1.21% | 10.8만 |
|---|
| 2026.01.30 | ₩33,445 | ₩34,800 | ₩32,599 | ₩34,504 | +3.17% | 8.8만 |
|---|
| 2026.01.29 | ₩35,081 | ₩35,537 | ₩33,565 | ₩33,673 | -4.02% | 9.3만 |
|---|
| 2026.01.28 | ₩36,168 | ₩36,369 | ₩34,920 | ₩35,269 | -2.49% | 7.6만 |
|---|
| 2026.01.27 | ₩36,678 | ₩36,691 | ₩35,457 | ₩35,967 | -1.94% | 6.6만 |
|---|
| 2026.01.26 | ₩36,490 | ₩37,201 | ₩35,752 | ₩36,691 | +0.55% | 9.7만 |
|---|
| 2026.01.23 | ₩36,785 | ₩37,147 | ₩36,047 | ₩36,503 | -0.77% | 9.2만 |
|---|
| 2026.01.22 | ₩37,630 | ₩38,435 | ₩36,490 | ₩36,946 | -1.82% | 9.7만 |
|---|
| 2026.01.21 | ₩35,859 | ₩37,603 | ₩35,618 | ₩37,201 | +3.74% | 8.3만 |
|---|
| 2026.01.20 | ₩36,705 | ₩37,550 | ₩35,537 | ₩35,752 | -2.60% | 6만 |
|---|
| 2026.01.16 | ₩37,845 | ₩38,314 | ₩36,409 | ₩37,845 | 0.00% | 8.3만 |
|---|
| 2026.01.15 | ₩36,825 | ₩37,952 | ₩36,235 | ₩37,899 | +2.91% | 11.1만 |
|---|
| 2026.01.14 | ₩36,825 | ₩37,134 | ₩36,168 | ₩36,637 | -0.51% | 5.1만 |
|---|
| 2026.01.13 | ₩37,456 | ₩37,469 | ₩36,517 | ₩37,040 | -1.11% | 7.1만 |
|---|
| 2026.01.12 | ₩36,839 | ₩37,912 | ₩36,383 | ₩37,134 | +0.80% | 10.7만 |
|---|
| 2026.01.09 | ₩37,509 | ₩38,100 | ₩36,020 | ₩37,791 | +0.75% | 7.1만 |
|---|
| 2026.01.08 | ₩35,283 | ₩38,502 | ₩35,229 | ₩37,469 | +6.20% | 9만 |
|---|
| 2026.01.07 | ₩34,880 | ₩35,913 | ₩34,008 | ₩35,350 | +1.35% | 9.8만 |
|---|
| 2026.01.06 | ₩33,901 | ₩35,148 | ₩32,881 | ₩35,028 | +3.32% | 10.4만 |
|---|
| 2026.01.05 | ₩32,586 | ₩34,478 | ₩32,345 | ₩33,874 | +3.95% | 14.6만 |
|---|
| 2026.01.02 | ₩33,968 | ₩34,491 | ₩32,412 | ₩32,586 | -4.07% | 9.1만 |
|---|
| 2025.12.31 | ₩35,202 | ₩35,698 | ₩33,552 | ₩33,887 | -3.73% | 17.2만 |
|---|
| 2025.12.30 | ₩33,539 | ₩35,376 | ₩33,512 | ₩35,363 | +5.44% | 15.7만 |
|---|
| 2025.12.29 | ₩34,639 | ₩35,296 | ₩33,579 | ₩33,860 | -2.25% | 14.6만 |
|---|
| 2025.12.26 | ₩35,269 | ₩35,564 | ₩33,995 | ₩34,692 | -1.64% | 11.7만 |
|---|
| 2025.12.24 | ₩34,263 | ₩35,873 | ₩34,263 | ₩35,350 | +3.17% | 8.9만 |
|---|
| 2025.12.23 | ₩33,606 | ₩34,679 | ₩33,123 | ₩34,612 | +2.99% | 19.1만 |
|---|
| 2025.12.22 | ₩35,994 | ₩36,383 | ₩33,404 | ₩33,699 | -6.37% | 16만 |
|---|
| 2025.12.19 | ₩34,880 | ₩36,959 | ₩34,424 | ₩36,114 | +3.54% | 77.4만 |
|---|
| 2025.12.18 | ₩36,235 | ₩38,435 | ₩35,014 | ₩35,148 | -3.00% | 25.6만 |
|---|
| 2025.12.17 | ₩34,840 | ₩37,040 | ₩34,612 | ₩36,181 | +3.85% | 16만 |
|---|
| 2025.12.16 | ₩33,217 | ₩35,457 | ₩32,197 | ₩34,853 | +4.93% | 24.3만 |
|---|
| 2025.12.15 | ₩32,760 | ₩33,498 | ₩32,479 | ₩33,351 | +1.80% | 15.9만 |
|---|
| 2025.12.12 | ₩34,223 | ₩34,571 | ₩32,345 | ₩32,465 | -5.14% | 14.2만 |
|---|
| 2025.12.11 | ₩35,698 | ₩36,436 | ₩33,767 | ₩34,008 | -4.74% | 14.6만 |
|---|
| 2025.12.10 | ₩36,986 | ₩38,247 | ₩35,215 | ₩36,007 | -2.65% | 23.5만 |
|---|
| 2025.12.09 | ₩34,290 | ₩37,080 | ₩33,606 | ₩36,933 | +7.71% | 20.4만 |
|---|
| 2025.12.08 | ₩35,108 | ₩36,329 | ₩34,250 | ₩34,290 | -2.33% | 20.6만 |
|---|
| 2025.12.05 | ₩34,223 | ₩37,080 | ₩33,820 | ₩34,934 | +2.08% | 25만 |
|---|
| 2025.12.04 | ₩31,781 | ₩35,122 | ₩31,580 | ₩34,692 | +9.16% | 45.8만 |
|---|
| 2025.12.03 | ₩29,178 | ₩31,915 | ₩28,374 | ₩31,352 | +7.45% | 21.7만 |
|---|
| 2025.12.02 | ₩28,816 | ₩29,890 | ₩28,025 | ₩29,407 | +2.05% | 14.2만 |
|---|
| 2025.12.01 | ₩28,736 | ₩29,541 | ₩28,320 | ₩28,454 | -0.98% | 16.1만 |
|---|
| 2025.11.28 | ₩29,272 | ₩29,675 | ₩28,843 | ₩29,044 | -0.78% | 8.2만 |
|---|
| 2025.11.26 | ₩31,298 | ₩31,727 | ₩28,950 | ₩29,286 | -6.43% | 19.7만 |
|---|
| 2025.11.25 | ₩28,521 | ₩31,727 | ₩28,521 | ₩31,553 | +10.63% | 19.4만 |
|---|
| 2025.11.24 | ₩27,086 | ₩29,380 | ₩26,120 | ₩28,374 | +4.75% | 20.4만 |
|---|
| 2025.11.21 | ₩24,738 | ₩27,247 | ₩24,725 | ₩27,139 | +9.71% | 14만 |
|---|
| 2025.11.20 | ₩24,725 | ₩26,173 | ₩24,617 | ₩24,658 | -0.27% | 16.1만 |
|---|
| 2025.11.19 | ₩25,516 | ₩25,570 | ₩24,376 | ₩24,403 | -4.36% | 13.4만 |
|---|
| 2025.11.18 | ₩24,014 | ₩25,556 | ₩23,879 | ₩25,476 | +6.09% | 20.7만 |
|---|
| 2025.11.17 | ₩24,483 | ₩24,899 | ₩23,853 | ₩24,040 | -1.81% | 16.6만 |
|---|
| 2025.11.14 | ₩24,859 | ₩24,859 | ₩24,268 | ₩24,456 | -1.62% | 19.8만 |
|---|
| 2025.11.13 | ₩26,160 | ₩26,549 | ₩25,087 | ₩25,140 | -3.90% | 13만 |
|---|
| 2025.11.12 | ₩25,758 | ₩26,764 | ₩25,758 | ₩26,173 | +1.61% | 13.5만 |
|---|
| 2025.11.11 | ₩26,536 | ₩26,656 | ₩25,798 | ₩25,945 | -2.22% | 10.8만 |
|---|
| 2025.11.10 | ₩26,723 | ₩27,072 | ₩26,147 | ₩26,348 | -1.41% | 14.1만 |
|---|
| 2025.11.07 | ₩27,622 | ₩27,649 | ₩26,241 | ₩26,348 | -4.61% | 19.1만 |
|---|
| 2025.11.06 | ₩28,937 | ₩28,937 | ₩26,697 | ₩27,703 | -4.27% | 24.2만 |
|---|
| 2025.11.05 | ₩28,883 | ₩30,211 | ₩28,092 | ₩29,125 | +0.84% | 21.6만 |
|---|
| 2025.11.04 | ₩28,964 | ₩29,098 | ₩28,025 | ₩28,628 | -1.16% | 21.7만 |
|---|
| 2025.11.03 | ₩29,460 | ₩29,836 | ₩28,494 | ₩29,433 | -0.09% | 18만 |
|---|
| 2025.10.31 | ₩29,675 | ₩30,279 | ₩29,205 | ₩29,836 | +0.54% | 19.3만 |
|---|
| 2025.10.30 | ₩30,252 | ₩30,735 | ₩29,192 | ₩29,460 | -2.62% | 31만 |
|---|
| 2025.10.29 | ₩32,224 | ₩32,371 | ₩30,091 | ₩30,359 | -5.79% | 21만 |
|---|
| 2025.10.28 | ₩32,599 | ₩32,975 | ₩31,862 | ₩32,277 | -0.99% | 8.4만 |
|---|
| 2025.10.27 | ₩34,384 | ₩34,451 | ₩32,559 | ₩32,841 | -4.49% | 12만 |
|---|
| 2025.10.24 | ₩34,961 | ₩35,430 | ₩34,062 | ₩34,182 | -2.23% | 14.7만 |
|---|
| 2025.10.23 | ₩34,947 | ₩35,001 | ₩33,860 | ₩34,384 | -1.61% | 11.4만 |
|---|
| 2025.10.22 | ₩37,120 | ₩37,483 | ₩35,215 | ₩35,296 | -4.92% | 14.3만 |
|---|
| 2025.10.21 | ₩35,953 | ₩38,167 | ₩35,497 | ₩37,295 | +3.73% | 14.9만 |
|---|
| 2025.10.20 | ₩33,539 | ₩36,141 | ₩33,337 | ₩36,034 | +7.44% | 14.2만 |
|---|
| 2025.10.17 | ₩33,673 | ₩34,518 | ₩33,351 | ₩33,364 | -0.92% | 12만 |
|---|
| 2025.10.16 | ₩35,604 | ₩35,967 | ₩33,887 | ₩34,021 | -4.45% | 14.7만 |
|---|
| 2025.10.15 | ₩35,470 | ₩36,181 | ₩35,189 | ₩35,873 | +1.13% | 11.1만 |
|---|
| 2025.10.14 | ₩34,223 | ₩36,248 | ₩34,008 | ₩35,269 | +3.06% | 15.3만 |
|---|
| 2025.10.13 | ₩34,142 | ₩34,706 | ₩33,646 | ₩34,652 | +1.49% | 18만 |
|---|
| 2025.10.10 | ₩35,242 | ₩35,685 | ₩33,619 | ₩33,619 | -4.61% | 23.4만 |
|---|