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 | ₩1,686 | ₩1,860 | ₩1,686 | ₩1,806 | +7.14% | 31.3만 |
| 2026.10.08 | ₩1,485 | ₩1,699 | ₩1,418 | ₩1,673 | +12.61% | 24.1만 |
| 2026.10.07 | ₩1,392 | ₩1,646 | ₩1,365 | ₩1,499 | +7.69% | 59만 |
| 2026.10.06 | ₩1,365 | ₩1,472 | ₩1,325 | ₩1,432 | +4.90% | 25.5만 |
| 2026.10.05 | ₩1,405 | ₩1,445 | ₩1,284 | ₩1,311 | -6.67% | 34.3만 |
| 2026.10.02 | ₩1,325 | ₩1,472 | ₩1,311 | ₩1,405 | +6.06% | 69.1만 |
| 2026.10.01 | ₩1,405 | ₩1,512 | ₩1,271 | ₩1,311 | -6.67% | 47.7만 |
| 2026.09.30 | ₩1,378 | ₩1,458 | ₩1,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,365 |
| -0.97% |
| 30.9만 |
| 2026.09.29 | ₩1,378 | ₩1,525 | ₩1,338 | ₩1,365 | -0.97% | 38.1만 |
|---|
| 2026.09.28 | ₩1,565 | ₩1,565 | ₩1,351 | ₩1,378 | -11.97% | 51.7만 |
|---|
| 2026.09.25 | ₩1,873 | ₩1,873 | ₩1,418 | ₩1,418 | -24.29% | 96.5만 |
|---|
| 2026.09.24 | ₩2,248 | ₩2,261 | ₩1,793 | ₩1,820 | -19.05% | 42.3만 |
|---|
| 2026.09.23 | ₩2,261 | ₩2,288 | ₩2,181 | ₩2,234 | -1.18% | 12.5만 |
|---|
| 2026.09.22 | ₩2,181 | ₩2,301 | ₩2,168 | ₩2,275 | +4.29% | 18만 |
|---|
| 2026.09.21 | ₩2,368 | ₩2,408 | ₩2,194 | ₩2,208 | -6.78% | 19.6만 |
|---|
| 2026.09.18 | ₩2,435 | ₩2,582 | ₩2,288 | ₩2,328 | -4.40% | 29.7만 |
|---|
| 2026.09.17 | ₩2,475 | ₩2,502 | ₩2,275 | ₩2,382 | -3.78% | 16.3만 |
|---|
| 2026.09.16 | ₩2,234 | ₩2,542 | ₩2,168 | ₩2,422 | +8.38% | 43만 |
|---|
| 2026.09.15 | ₩2,355 | ₩2,395 | ₩2,194 | ₩2,248 | -4.55% | 22.7만 |
|---|
| 2026.09.14 | ₩2,529 | ₩2,703 | ₩2,328 | ₩2,355 | -6.88% | 60.8만 |
|---|
| 2026.09.11 | ₩2,248 | ₩2,863 | ₩2,181 | ₩2,542 | +13.10% | 297.3만 |
|---|
| 2026.09.10 | ₩1,953 | ₩2,261 | ₩1,833 | ₩2,127 | +8.90% | 137.8만 |
|---|
| 2026.09.09 | ₩2,863 | ₩2,863 | ₩1,873 | ₩1,980 | -30.84% | 283.6만 |
|---|
| 2026.09.08 | ₩3,238 | ₩3,519 | ₩3,077 | ₩3,332 | +2.89% | 34.5만 |
|---|
| 2026.09.04 | ₩2,944 | ₩3,278 | ₩2,850 | ₩3,211 | +9.09% | 19.1만 |
|---|
| 2026.09.03 | ₩3,024 | ₩3,171 | ₩2,917 | ₩2,957 | -2.21% | 17.5만 |
|---|
| 2026.09.02 | ₩3,011 | ₩3,104 | ₩2,957 | ₩2,984 | -0.89% | 9.1만 |
|---|
| 2026.09.01 | ₩3,064 | ₩3,064 | ₩2,917 | ₩2,997 | -2.18% | 18.1만 |
|---|
| 2026.08.31 | ₩3,158 | ₩3,238 | ₩3,037 | ₩3,077 | -2.54% | 25.3만 |
|---|
| 2026.08.28 | ₩3,131 | ₩3,265 | ₩3,064 | ₩3,184 | +1.71% | 12.4만 |
|---|
| 2026.08.27 | ₩2,903 | ₩3,184 | ₩2,850 | ₩3,091 | +6.45% | 21.9만 |
|---|
| 2026.08.26 | ₩3,131 | ₩3,171 | ₩2,863 | ₩2,957 | -5.56% | 15.3만 |
|---|
| 2026.08.25 | ₩2,944 | ₩3,318 | ₩2,944 | ₩3,144 | +6.82% | 14.4만 |
|---|
| 2026.08.24 | ₩3,184 | ₩3,211 | ₩2,890 | ₩2,970 | -6.72% | 26만 |
|---|
| 2026.08.21 | ₩3,840 | ₩3,934 | ₩3,158 | ₩3,184 | -17.07% | 38.6만 |
|---|
| 2026.08.20 | ₩4,054 | ₩4,148 | ₩3,760 | ₩3,787 | -6.60% | 31.6만 |
|---|
| 2026.08.19 | ₩4,054 | ₩4,295 | ₩4,041 | ₩4,121 | +1.65% | 15.2만 |
|---|
| 2026.08.18 | ₩4,134 | ₩4,255 | ₩4,041 | ₩4,121 | -0.32% | 12만 |
|---|
| 2026.08.17 | ₩4,108 | ₩4,415 | ₩4,041 | ₩4,201 | +2.28% | 25.6만 |
|---|
| 2026.08.14 | ₩4,054 | ₩4,282 | ₩3,934 | ₩4,134 | +1.98% | 18.5만 |
|---|
| 2026.08.13 | ₩4,215 | ₩4,442 | ₩4,041 | ₩4,134 | -1.90% | 17.8만 |
|---|
| 2026.08.12 | ₩4,402 | ₩4,402 | ₩4,081 | ₩4,215 | -4.26% | 19.9만 |
|---|
| 2026.08.11 | ₩4,161 | ₩4,429 | ₩4,161 | ₩4,308 | +3.54% | 8만 |
|---|
| 2026.08.10 | ₩4,322 | ₩4,509 | ₩4,161 | ₩4,188 | -3.10% | 14만 |
|---|
| 2026.08.07 | ₩4,429 | ₩4,589 | ₩4,255 | ₩4,322 | -2.42% | 18.1만 |
|---|
| 2026.08.06 | ₩4,522 | ₩4,670 | ₩4,362 | ₩4,415 | -2.37% | 7.8만 |
|---|
| 2026.08.05 | ₩4,429 | ₩4,603 | ₩4,175 | ₩4,563 | +3.02% | 13만 |
|---|
| 2026.08.04 | ₩4,616 | ₩4,897 | ₩4,375 | ₩4,429 | -4.06% | 30.5만 |
|---|
| 2026.08.03 | ₩4,148 | ₩4,910 | ₩4,081 | ₩4,683 | +12.90% | 35.4만 |
|---|
| 2026.07.31 | ₩4,295 | ₩4,349 | ₩4,014 | ₩4,268 | -0.62% | 19.5만 |
|---|
| 2026.07.30 | ₩4,255 | ₩4,362 | ₩4,148 | ₩4,295 | +0.94% | 13.5만 |
|---|
| 2026.07.29 | ₩4,282 | ₩4,389 | ₩4,014 | ₩4,161 | -2.81% | 21.1만 |
|---|
| 2026.07.28 | ₩4,415 | ₩4,616 | ₩4,322 | ₩4,362 | -1.21% | 12.4만 |
|---|
| 2026.07.27 | ₩4,175 | ₩4,763 | ₩4,175 | ₩4,482 | +7.37% | 27.6만 |
|---|
| 2026.07.24 | ₩4,763 | ₩4,870 | ₩4,014 | ₩4,068 | -14.61% | 41.5만 |
|---|
| 2026.07.23 | ₩4,696 | ₩5,071 | ₩4,482 | ₩4,870 | +3.70% | 35.2만 |
|---|
| 2026.07.22 | ₩5,432 | ₩5,513 | ₩4,817 | ₩4,897 | -9.85% | 32.3만 |
|---|
| 2026.07.21 | ₩4,616 | ₩5,285 | ₩4,054 | ₩5,218 | +13.04% | 69.5만 |
|---|
| 2026.07.20 | ₩5,004 | ₩5,165 | ₩4,603 | ₩4,616 | -7.75% | 26.6만 |
|---|
| 2026.07.17 | ₩5,299 | ₩5,968 | ₩4,897 | ₩5,044 | -4.80% | 49.9만 |
|---|
| 2026.07.16 | ₩5,834 | ₩6,342 | ₩5,018 | ₩5,606 | -3.90% | 58.4만 |
|---|
| 2026.07.15 | ₩5,633 | ₩6,155 | ₩5,285 | ₩5,740 | +1.90% | 130.3만 |
|---|
| 2026.07.14 | ₩3,920 | ₩5,807 | ₩3,880 | ₩5,727 | +46.08% | 536만 |
|---|
| 2026.07.13 | ₩4,362 | ₩4,870 | ₩4,027 | ₩4,041 | -7.36% | 51.8만 |
|---|
| 2026.07.10 | ₩4,710 | ₩4,817 | ₩4,308 | ₩4,335 | -7.95% | 26.2만 |
|---|
| 2026.07.09 | ₩4,429 | ₩4,951 | ₩4,148 | ₩4,656 | +5.14% | 39.7만 |
|---|
| 2026.07.08 | ₩4,349 | ₩4,509 | ₩4,027 | ₩4,429 | +1.85% | 40.3만 |
|---|
| 2026.07.07 | ₩4,014 | ₩4,322 | ₩3,813 | ₩4,295 | +7.00% | 35.3만 |
|---|
| 2026.07.06 | ₩3,546 | ₩4,014 | ₩3,425 | ₩3,974 | +12.08% | 37.6만 |
|---|
| 2026.07.02 | ₩3,746 | ₩4,335 | ₩3,479 | ₩3,546 | -5.36% | 81.4만 |
|---|
| 2026.07.01 | ₩3,680 | ₩4,068 | ₩3,680 | ₩3,733 | +1.45% | 42.8만 |
|---|
| 2026.06.30 | ₩3,439 | ₩3,813 | ₩3,412 | ₩3,733 | +8.56% | 43.5만 |
|---|
| 2026.06.29 | ₩3,358 | ₩3,532 | ₩3,251 | ₩3,425 | +1.99% | 72.2만 |
|---|
| 2026.06.26 | ₩4,576 | ₩4,750 | ₩3,051 | ₩3,479 | -23.98% | 354.9만 |
|---|
| 2026.06.25 | ₩4,830 | ₩5,646 | ₩4,589 | ₩5,071 | +4.99% | 105.2만 |
|---|
| 2026.06.24 | ₩5,058 | ₩5,673 | ₩4,737 | ₩4,777 | -5.56% | 179.7만 |
|---|
| 2026.06.23 | ₩3,867 | ₩5,566 | ₩3,827 | ₩5,165 | +33.56% | 1221.4만 |
|---|
| 2026.06.22 | ₩4,723 | ₩4,723 | ₩3,840 | ₩4,027 | -14.73% | 4826.1만 |
|---|
| 2026.06.18 | ₩2,930 | ₩3,238 | ₩2,743 | ₩3,211 | +9.59% | 76.4만 |
|---|
| 2026.06.17 | ₩3,091 | ₩3,278 | ₩2,944 | ₩2,957 | -4.33% | 81.5만 |
|---|
| 2026.06.16 | ₩3,278 | ₩4,014 | ₩2,890 | ₩3,131 | -4.49% | 138.8만 |
|---|
| 2026.06.15 | ₩3,144 | ₩3,853 | ₩2,810 | ₩3,225 | +2.55% | 261.6만 |
|---|
| 2026.06.12 | ₩3,546 | ₩3,586 | ₩2,556 | ₩2,796 | -21.13% | 291만 |
|---|
| 2026.06.11 | ₩2,810 | ₩3,961 | ₩2,596 | ₩3,599 | +28.10% | 243.1만 |
|---|
| 2026.06.10 | ₩6,918 | ₩7,787 | ₩1,846 | ₩3,171 | -54.16% | 792.5만 |
|---|
| 2026.06.09 | ₩8,697 | ₩9,112 | ₩7,025 | ₩7,051 | -18.92% | 32.8만 |
|---|
| 2026.06.08 | ₩9,594 | ₩9,594 | ₩8,710 | ₩8,710 | -9.21% | 19.1만 |
|---|
| 2026.06.05 | ₩10,517 | ₩10,704 | ₩9,647 | ₩10,343 | -1.65% | 14.1만 |
|---|
| 2026.06.04 | ₩9,968 | ₩10,503 | ₩9,594 | ₩10,503 | +5.37% | 19.5만 |
|---|
| 2026.06.03 | ₩10,477 | ₩11,547 | ₩9,794 | ₩9,861 | -5.87% | 25.4만 |
|---|
| 2026.06.02 | ₩9,299 | ₩11,199 | ₩8,697 | ₩11,159 | +20.00% | 61.7만 |
|---|
| 2026.06.01 | ₩16,070 | ₩16,217 | ₩8,938 | ₩9,179 | -42.88% | 108.2만 |
|---|
| 2026.05.29 | ₩17,220 | ₩17,528 | ₩16,324 | ₩16,444 | -4.51% | 6.9만 |
|---|
| 2026.05.28 | ₩16,337 | ₩17,287 | ₩15,976 | ₩17,180 | +5.16% | 7.6만 |
|---|
| 2026.05.27 | ₩15,909 | ₩17,060 | ₩15,789 | ₩16,458 | +3.45% | 5.6만 |
|---|
| 2026.05.26 | ₩16,029 | ₩16,458 | ₩15,454 | ₩15,748 | -1.75% | 6.4만 |
|---|
| 2026.05.22 | ₩16,190 | ₩16,712 | ₩15,668 | ₩15,896 | -1.82% | 4.2만 |
|---|
| 2026.05.21 | ₩15,548 | ₩16,698 | ₩15,521 | ₩16,190 | +4.13% | 7.2만 |
|---|
| 2026.05.20 | ₩14,999 | ₩15,896 | ₩14,839 | ₩15,896 | +5.98% | 5.5만 |
|---|
| 2026.05.19 | ₩14,879 | ₩16,578 | ₩14,691 | ₩15,053 | +1.17% | 8.6만 |
|---|
| 2026.05.18 | ₩14,598 | ₩15,481 | ₩14,598 | ₩14,879 | +1.92% | 6.5만 |
|---|
| 2026.05.15 | ₩15,789 | ₩15,789 | ₩14,745 | ₩14,772 | -6.44% | 7.6만 |
|---|
| 2026.05.14 | ₩16,150 | ₩16,886 | ₩16,110 | ₩16,136 | -0.08% | 6.4만 |
|---|
| 2026.05.13 | ₩16,123 | ₩16,725 | ₩15,481 | ₩16,163 | +0.25% | 9.7만 |
|---|
| 2026.05.12 | ₩16,538 | ₩16,953 | ₩15,668 | ₩16,631 | +0.57% | 7.8만 |
|---|
| 2026.05.11 | ₩17,300 | ₩17,541 | ₩16,524 | ₩16,725 | -3.33% | 9만 |
|---|
| 2026.05.08 | ₩17,113 | ₩17,796 | ₩16,752 | ₩17,327 | +1.25% | 5.2만 |
|---|
| 2026.05.07 | ₩17,260 | ₩17,581 | ₩16,712 | ₩17,113 | -0.85% | 5.5만 |
|---|
| 2026.05.06 | ₩17,528 | ₩17,849 | ₩16,926 | ₩17,287 | -1.37% | 15.3만 |
|---|
| 2026.05.05 | ₩16,846 | ₩17,528 | ₩16,524 | ₩17,354 | +3.02% | 7만 |
|---|
| 2026.05.04 | ₩16,953 | ₩17,956 | ₩16,618 | ₩16,792 | -0.95% | 7.7만 |
|---|
| 2026.05.01 | ₩16,350 | ₩17,140 | ₩16,123 | ₩17,006 | +4.01% | 7.4만 |
|---|
| 2026.04.30 | ₩16,471 | ₩16,658 | ₩15,695 | ₩16,337 | -0.81% | 15.3만 |
|---|
| 2026.04.29 | ₩16,846 | ₩17,287 | ₩15,628 | ₩16,284 | -3.34% | 15.3만 |
|---|
| 2026.04.28 | ₩16,698 | ₩17,688 | ₩16,551 | ₩16,846 | +0.88% | 10.7만 |
|---|
| 2026.04.27 | ₩16,631 | ₩17,006 | ₩16,257 | ₩16,685 | +0.32% | 13.5만 |
|---|
| 2026.04.24 | ₩16,792 | ₩16,832 | ₩16,177 | ₩16,605 | -1.12% | 7.8만 |
|---|
| 2026.04.23 | ₩18,143 | ₩18,143 | ₩16,578 | ₩16,886 | -6.93% | 6.4만 |
|---|
| 2026.04.22 | ₩17,461 | ₩18,906 | ₩16,899 | ₩18,277 | +4.67% | 9만 |
|---|
| 2026.04.21 | ₩18,692 | ₩19,562 | ₩16,912 | ₩17,341 | -7.23% | 15.4만 |
|---|
| 2026.04.20 | ₩17,581 | ₩18,946 | ₩17,581 | ₩18,679 | +6.24% | 8.9만 |
|---|
| 2026.04.17 | ₩16,056 | ₩18,090 | ₩16,056 | ₩17,889 | +11.42% | 11.4만 |
|---|
| 2026.04.16 | ₩15,534 | ₩16,364 | ₩15,494 | ₩15,775 | +1.55% | 14.2만 |
|---|
| 2026.04.15 | ₩15,561 | ₩16,056 | ₩15,374 | ₩15,454 | -0.69% | 10.2만 |
|---|
| 2026.04.14 | ₩14,705 | ₩15,655 | ₩14,705 | ₩15,561 | +5.82% | 11.7만 |
|---|
| 2026.04.13 | ₩14,678 | ₩15,320 | ₩14,156 | ₩14,758 | +0.55% | 16.2만 |
|---|
| 2026.04.10 | ₩16,417 | ₩16,578 | ₩14,731 | ₩14,839 | -9.62% | 16.4만 |
|---|
| 2026.04.09 | ₩17,287 | ₩17,287 | ₩16,016 | ₩16,444 | -4.88% | 16.8만 |
|---|
| 2026.04.08 | ₩17,033 | ₩17,903 | ₩17,006 | ₩17,300 | +1.57% | 22만 |
|---|
| 2026.04.07 | ₩16,230 | ₩16,912 | ₩15,989 | ₩16,672 | +2.72% | 14.3만 |
|---|
| 2026.04.06 | ₩16,631 | ₩17,702 | ₩16,364 | ₩16,471 | -0.97% | 11.4만 |
|---|
| 2026.04.02 | ₩16,070 | ₩16,805 | ₩15,454 | ₩16,685 | +3.83% | 12.7만 |
|---|
| 2026.04.01 | ₩17,113 | ₩17,274 | ₩16,136 | ₩16,243 | -5.08% | 11.4만 |
|---|
| 2026.03.31 | ₩17,528 | ₩17,903 | ₩16,739 | ₩17,033 | -2.82% | 10.2만 |
|---|
| 2026.03.30 | ₩17,448 | ₩17,688 | ₩16,912 | ₩17,127 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩16,672 | ₩17,889 | ₩16,230 | ₩17,448 | +4.65% | 15.8만 |
|---|
| 2026.03.26 | ₩16,725 | ₩17,702 | ₩16,725 | ₩16,979 | +1.52% | 12.4만 |
|---|
| 2026.03.25 | ₩16,538 | ₩17,448 | ₩16,417 | ₩16,939 | +2.43% | 16.7만 |
|---|
| 2026.03.24 | ₩17,434 | ₩17,541 | ₩16,190 | ₩16,284 | -6.60% | 13.9만 |
|---|
| 2026.03.23 | ₩16,257 | ₩18,558 | ₩16,257 | ₩17,662 | +8.64% | 13.3만 |
|---|
| 2026.03.20 | ₩16,217 | ₩16,404 | ₩15,815 | ₩16,083 | -0.83% | 14.5만 |
|---|
| 2026.03.19 | ₩14,932 | ₩16,631 | ₩14,772 | ₩16,297 | +9.14% | 19.1만 |
|---|
| 2026.03.18 | ₩16,016 | ₩16,484 | ₩15,079 | ₩15,133 | -5.51% | 30.1만 |
|---|
| 2026.03.17 | ₩17,033 | ₩17,474 | ₩16,056 | ₩16,257 | -4.56% | 40.8만 |
|---|
| 2026.03.16 | ₩18,184 | ₩18,184 | ₩16,846 | ₩17,019 | -6.40% | 30.4만 |
|---|
| 2026.03.13 | ₩20,418 | ₩21,488 | ₩17,903 | ₩18,103 | -11.34% | 49.1만 |
|---|
| 2026.03.12 | ₩21,810 | ₩24,472 | ₩19,415 | ₩20,391 | -6.50% | 81.5만 |
|---|
| 2026.03.11 | ₩25,061 | ₩25,610 | ₩25,061 | ₩25,489 | +1.71% | 15만 |
|---|
| 2026.03.10 | ₩25,128 | ₩26,171 | ₩24,820 | ₩25,315 | +0.75% | 9.2만 |
|---|
| 2026.03.09 | ₩23,977 | ₩25,288 | ₩23,000 | ₩25,155 | +4.91% | 12.4만 |
|---|
| 2026.03.06 | ₩24,820 | ₩24,820 | ₩23,174 | ₩24,512 | -1.24% | 16.6만 |
|---|
| 2026.03.05 | ₩26,948 | ₩27,697 | ₩24,807 | ₩25,248 | -6.31% | 11.1만 |
|---|
| 2026.03.04 | ₩27,590 | ₩28,968 | ₩27,242 | ₩27,402 | -0.68% | 6.5만 |
|---|
| 2026.03.03 | ₩26,064 | ₩27,697 | ₩25,235 | ₩27,162 | +4.21% | 10.1만 |
|---|
| 2026.03.02 | ₩26,212 | ₩27,135 | ₩25,904 | ₩26,613 | +1.53% | 5.2만 |
|---|
| 2026.02.27 | ₩28,125 | ₩28,178 | ₩26,573 | ₩26,707 | -5.04% | 6.7만 |
|---|
| 2026.02.26 | ₩27,617 | ₩29,249 | ₩27,617 | ₩28,888 | +4.60% | 5.5만 |
|---|
| 2026.02.25 | ₩27,416 | ₩27,764 | ₩27,148 | ₩27,617 | +0.73% | 5.4만 |
|---|
| 2026.02.24 | ₩27,443 | ₩28,620 | ₩26,693 | ₩27,215 | -0.83% | 10.9만 |
|---|
| 2026.02.23 | ₩30,132 | ₩30,306 | ₩27,041 | ₩27,309 | -9.37% | 14.1만 |
|---|
| 2026.02.20 | ₩30,440 | ₩30,587 | ₩29,048 | ₩30,092 | -1.14% | 7.5만 |
|---|
| 2026.02.19 | ₩29,062 | ₩31,122 | ₩29,048 | ₩30,172 | +3.82% | 8.2만 |
|---|
| 2026.02.18 | ₩28,031 | ₩30,078 | ₩27,964 | ₩29,731 | +6.06% | 9.8만 |
|---|
| 2026.02.17 | ₩28,326 | ₩29,383 | ₩27,750 | ₩28,071 | -0.90% | 7.4만 |
|---|
| 2026.02.13 | ₩28,446 | ₩29,771 | ₩27,978 | ₩28,406 | -0.14% | 9.5만 |
|---|
| 2026.02.12 | ₩30,761 | ₩30,761 | ₩28,005 | ₩28,500 | -7.35% | 7만 |
|---|
| 2026.02.11 | ₩31,390 | ₩31,590 | ₩29,624 | ₩29,851 | -4.90% | 5.8만 |
|---|
| 2026.02.10 | ₩32,152 | ₩32,955 | ₩31,162 | ₩31,336 | -2.54% | 8만 |
|---|
| 2026.02.09 | ₩32,741 | ₩33,303 | ₩31,577 | ₩31,912 | -2.53% | 15만 |
|---|
| 2026.02.06 | ₩33,678 | ₩34,159 | ₩32,112 | ₩32,714 | -2.86% | 12만 |
|---|
| 2026.02.05 | ₩35,002 | ₩35,671 | ₩32,969 | ₩33,183 | -5.20% | 9.3만 |
|---|
| 2026.02.04 | ₩33,865 | ₩35,792 | ₩33,865 | ₩35,002 | +3.36% | 9.6만 |
|---|
| 2026.02.03 | ₩33,999 | ₩34,226 | ₩32,714 | ₩33,450 | -1.61% | 9.1만 |
|---|
| 2026.02.02 | ₩34,414 | ₩35,377 | ₩33,517 | ₩33,999 | -1.21% | 10.8만 |
|---|
| 2026.01.30 | ₩33,357 | ₩34,708 | ₩32,514 | ₩34,414 | +3.17% | 8.8만 |
|---|
| 2026.01.29 | ₩34,989 | ₩35,444 | ₩33,477 | ₩33,584 | -4.02% | 9.3만 |
|---|
| 2026.01.28 | ₩36,073 | ₩36,273 | ₩34,828 | ₩35,176 | -2.49% | 7.6만 |
|---|
| 2026.01.27 | ₩36,581 | ₩36,595 | ₩35,364 | ₩35,872 | -1.94% | 6.6만 |
|---|
| 2026.01.26 | ₩36,394 | ₩37,103 | ₩35,658 | ₩36,595 | +0.55% | 9.7만 |
|---|
| 2026.01.23 | ₩36,688 | ₩37,049 | ₩35,952 | ₩36,407 | -0.77% | 9.2만 |
|---|
| 2026.01.22 | ₩37,531 | ₩38,334 | ₩36,394 | ₩36,849 | -1.82% | 9.7만 |
|---|
| 2026.01.21 | ₩35,765 | ₩37,504 | ₩35,524 | ₩37,103 | +3.74% | 8.3만 |
|---|
| 2026.01.20 | ₩36,608 | ₩37,451 | ₩35,444 | ₩35,658 | -2.60% | 6만 |
|---|
| 2026.01.16 | ₩37,745 | ₩38,214 | ₩36,314 | ₩37,745 | 0.00% | 8.3만 |
|---|
| 2026.01.15 | ₩36,728 | ₩37,852 | ₩36,140 | ₩37,799 | +2.91% | 11.1만 |
|---|
| 2026.01.14 | ₩36,728 | ₩37,036 | ₩36,073 | ₩36,541 | -0.51% | 5.1만 |
|---|
| 2026.01.13 | ₩37,357 | ₩37,371 | ₩36,421 | ₩36,942 | -1.11% | 7.1만 |
|---|
| 2026.01.12 | ₩36,742 | ₩37,812 | ₩36,287 | ₩37,036 | +0.80% | 10.7만 |
|---|
| 2026.01.09 | ₩37,411 | ₩37,999 | ₩35,926 | ₩37,692 | +0.75% | 7.1만 |
|---|
| 2026.01.08 | ₩35,190 | ₩38,401 | ₩35,136 | ₩37,371 | +6.20% | 9만 |
|---|
| 2026.01.07 | ₩34,788 | ₩35,819 | ₩33,919 | ₩35,257 | +1.35% | 9.8만 |
|---|
| 2026.01.06 | ₩33,812 | ₩35,056 | ₩32,795 | ₩34,935 | +3.32% | 10.4만 |
|---|
| 2026.01.05 | ₩32,500 | ₩34,387 | ₩32,259 | ₩33,785 | +3.95% | 14.6만 |
|---|
| 2026.01.02 | ₩33,878 | ₩34,400 | ₩32,326 | ₩32,500 | -4.07% | 9.1만 |
|---|
| 2025.12.31 | ₩35,109 | ₩35,604 | ₩33,464 | ₩33,798 | -3.73% | 17.2만 |
|---|
| 2025.12.30 | ₩33,450 | ₩35,283 | ₩33,423 | ₩35,270 | +5.44% | 15.7만 |
|---|
| 2025.12.29 | ₩34,547 | ₩35,203 | ₩33,490 | ₩33,771 | -2.25% | 14.6만 |
|---|
| 2025.12.26 | ₩35,176 | ₩35,471 | ₩33,905 | ₩34,601 | -1.64% | 11.7만 |
|---|
| 2025.12.24 | ₩34,173 | ₩35,778 | ₩34,173 | ₩35,257 | +3.17% | 8.9만 |
|---|
| 2025.12.23 | ₩33,517 | ₩34,588 | ₩33,035 | ₩34,521 | +2.99% | 19.1만 |
|---|
| 2025.12.22 | ₩35,899 | ₩36,287 | ₩33,316 | ₩33,611 | -6.37% | 16만 |
|---|
| 2025.12.19 | ₩34,788 | ₩36,862 | ₩34,333 | ₩36,019 | +3.54% | 77.4만 |
|---|
| 2025.12.18 | ₩36,140 | ₩38,334 | ₩34,922 | ₩35,056 | -3.00% | 25.6만 |
|---|
| 2025.12.17 | ₩34,748 | ₩36,942 | ₩34,521 | ₩36,086 | +3.85% | 16만 |
|---|
| 2025.12.16 | ₩33,129 | ₩35,364 | ₩32,112 | ₩34,761 | +4.93% | 24.3만 |
|---|
| 2025.12.15 | ₩32,674 | ₩33,410 | ₩32,393 | ₩33,263 | +1.80% | 15.9만 |
|---|
| 2025.12.12 | ₩34,133 | ₩34,481 | ₩32,259 | ₩32,380 | -5.14% | 14.2만 |
|---|
| 2025.12.11 | ₩35,604 | ₩36,340 | ₩33,678 | ₩33,919 | -4.74% | 14.6만 |
|---|
| 2025.12.10 | ₩36,889 | ₩38,147 | ₩35,123 | ₩35,912 | -2.65% | 23.5만 |
|---|
| 2025.12.09 | ₩34,200 | ₩36,983 | ₩33,517 | ₩36,835 | +7.71% | 20.4만 |
|---|
| 2025.12.08 | ₩35,016 | ₩36,233 | ₩34,159 | ₩34,200 | -2.33% | 20.6만 |
|---|
| 2025.12.05 | ₩34,133 | ₩36,983 | ₩33,731 | ₩34,842 | +2.08% | 25만 |
|---|
| 2025.12.04 | ₩31,697 | ₩35,029 | ₩31,497 | ₩34,601 | +9.16% | 45.8만 |
|---|
| 2025.12.03 | ₩29,102 | ₩31,831 | ₩28,299 | ₩31,269 | +7.45% | 21.7만 |
|---|
| 2025.12.02 | ₩28,740 | ₩29,811 | ₩27,951 | ₩29,329 | +2.05% | 14.2만 |
|---|
| 2025.12.01 | ₩28,660 | ₩29,463 | ₩28,245 | ₩28,379 | -0.98% | 16.1만 |
|---|
| 2025.11.28 | ₩29,195 | ₩29,597 | ₩28,767 | ₩28,968 | -0.78% | 8.2만 |
|---|
| 2025.11.26 | ₩31,216 | ₩31,644 | ₩28,874 | ₩29,209 | -6.43% | 19.7만 |
|---|
| 2025.11.25 | ₩28,446 | ₩31,644 | ₩28,446 | ₩31,470 | +10.63% | 19.4만 |
|---|
| 2025.11.24 | ₩27,014 | ₩29,302 | ₩26,051 | ₩28,299 | +4.75% | 20.4만 |
|---|
| 2025.11.21 | ₩24,673 | ₩27,175 | ₩24,660 | ₩27,068 | +9.71% | 14만 |
|---|
| 2025.11.20 | ₩24,660 | ₩26,105 | ₩24,552 | ₩24,593 | -0.27% | 16.1만 |
|---|
| 2025.11.19 | ₩25,449 | ₩25,502 | ₩24,312 | ₩24,338 | -4.36% | 13.4만 |
|---|
| 2025.11.18 | ₩23,950 | ₩25,489 | ₩23,817 | ₩25,409 | +6.09% | 20.7만 |
|---|
| 2025.11.17 | ₩24,419 | ₩24,833 | ₩23,790 | ₩23,977 | -1.81% | 16.6만 |
|---|
| 2025.11.14 | ₩24,793 | ₩24,793 | ₩24,205 | ₩24,392 | -1.62% | 19.8만 |
|---|
| 2025.11.13 | ₩26,091 | ₩26,479 | ₩25,021 | ₩25,074 | -3.90% | 13만 |
|---|
| 2025.11.12 | ₩25,690 | ₩26,693 | ₩25,690 | ₩26,105 | +1.61% | 13.5만 |
|---|
| 2025.11.11 | ₩26,466 | ₩26,586 | ₩25,730 | ₩25,877 | -2.22% | 10.8만 |
|---|
| 2025.11.10 | ₩26,653 | ₩27,001 | ₩26,078 | ₩26,279 | -1.41% | 14.1만 |
|---|
| 2025.11.07 | ₩27,550 | ₩27,576 | ₩26,171 | ₩26,279 | -4.61% | 19.1만 |
|---|
| 2025.11.06 | ₩28,861 | ₩28,861 | ₩26,626 | ₩27,630 | -4.27% | 24.2만 |
|---|
| 2025.11.05 | ₩28,807 | ₩30,132 | ₩28,018 | ₩29,048 | +0.84% | 21.6만 |
|---|
| 2025.11.04 | ₩28,888 | ₩29,021 | ₩27,951 | ₩28,553 | -1.16% | 21.7만 |
|---|
| 2025.11.03 | ₩29,383 | ₩29,757 | ₩28,419 | ₩29,356 | -0.09% | 18만 |
|---|
| 2025.10.31 | ₩29,597 | ₩30,199 | ₩29,128 | ₩29,757 | +0.54% | 19.3만 |
|---|
| 2025.10.30 | ₩30,172 | ₩30,654 | ₩29,115 | ₩29,383 | -2.62% | 31만 |
|---|
| 2025.10.29 | ₩32,139 | ₩32,286 | ₩30,012 | ₩30,279 | -5.79% | 21만 |
|---|
| 2025.10.28 | ₩32,514 | ₩32,888 | ₩31,778 | ₩32,193 | -0.99% | 8.4만 |
|---|
| 2025.10.27 | ₩34,293 | ₩34,360 | ₩32,474 | ₩32,754 | -4.49% | 12만 |
|---|
| 2025.10.24 | ₩34,869 | ₩35,337 | ₩33,972 | ₩34,092 | -2.23% | 14.7만 |
|---|
| 2025.10.23 | ₩34,855 | ₩34,909 | ₩33,771 | ₩34,293 | -1.61% | 11.4만 |
|---|
| 2025.10.22 | ₩37,023 | ₩37,384 | ₩35,123 | ₩35,203 | -4.92% | 14.3만 |
|---|
| 2025.10.21 | ₩35,859 | ₩38,066 | ₩35,404 | ₩37,197 | +3.73% | 14.9만 |
|---|
| 2025.10.20 | ₩33,450 | ₩36,046 | ₩33,250 | ₩35,939 | +7.44% | 14.2만 |
|---|
| 2025.10.17 | ₩33,584 | ₩34,427 | ₩33,263 | ₩33,276 | -0.92% | 12만 |
|---|
| 2025.10.16 | ₩35,511 | ₩35,872 | ₩33,798 | ₩33,932 | -4.45% | 14.7만 |
|---|
| 2025.10.15 | ₩35,377 | ₩36,086 | ₩35,096 | ₩35,778 | +1.13% | 11.1만 |
|---|
| 2025.10.14 | ₩34,133 | ₩36,153 | ₩33,919 | ₩35,176 | +3.06% | 15.3만 |
|---|
| 2025.10.13 | ₩34,052 | ₩34,614 | ₩33,557 | ₩34,561 | +1.49% | 18만 |
|---|
| 2025.10.10 | ₩35,150 | ₩35,591 | ₩33,531 | ₩33,531 | -4.61% | 23.4만 |
|---|