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 | ₩1,683 | ₩1,857 | ₩1,683 | ₩1,804 | +7.14% | 31.3만 |
| 2026.10.08 | ₩1,483 | ₩1,697 | ₩1,416 | ₩1,670 | +12.61% | 24.1만 |
| 2026.10.07 | ₩1,390 | ₩1,643 | ₩1,363 | ₩1,496 | +7.69% | 59만 |
| 2026.10.06 | ₩1,363 | ₩1,470 | ₩1,323 | ₩1,430 | +4.90% | 25.5만 |
| 2026.10.05 | ₩1,403 | ₩1,443 | ₩1,283 | ₩1,309 | -6.67% | 34.3만 |
| 2026.10.02 | ₩1,323 | ₩1,470 | ₩1,309 | ₩1,403 | +6.06% | 69.1만 |
| 2026.10.01 | ₩1,403 | ₩1,510 | ₩1,269 | ₩1,309 | -6.67% | 47.7만 |
| 2026.09.30 | ₩1,376 | ₩1,456 | ₩1,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,363 |
| -0.97% |
| 30.9만 |
| 2026.09.29 | ₩1,376 | ₩1,523 | ₩1,336 | ₩1,363 | -0.97% | 38.1만 |
|---|
| 2026.09.28 | ₩1,563 | ₩1,563 | ₩1,349 | ₩1,376 | -11.97% | 51.7만 |
|---|
| 2026.09.25 | ₩1,871 | ₩1,871 | ₩1,416 | ₩1,416 | -24.29% | 96.5만 |
|---|
| 2026.09.24 | ₩2,245 | ₩2,258 | ₩1,790 | ₩1,817 | -19.05% | 42.3만 |
|---|
| 2026.09.23 | ₩2,258 | ₩2,285 | ₩2,178 | ₩2,231 | -1.18% | 12.5만 |
|---|
| 2026.09.22 | ₩2,178 | ₩2,298 | ₩2,164 | ₩2,271 | +4.29% | 18만 |
|---|
| 2026.09.21 | ₩2,365 | ₩2,405 | ₩2,191 | ₩2,205 | -6.78% | 19.6만 |
|---|
| 2026.09.18 | ₩2,432 | ₩2,579 | ₩2,285 | ₩2,325 | -4.40% | 29.7만 |
|---|
| 2026.09.17 | ₩2,472 | ₩2,499 | ₩2,271 | ₩2,378 | -3.78% | 16.3만 |
|---|
| 2026.09.16 | ₩2,231 | ₩2,539 | ₩2,164 | ₩2,418 | +8.38% | 43만 |
|---|
| 2026.09.15 | ₩2,352 | ₩2,392 | ₩2,191 | ₩2,245 | -4.55% | 22.7만 |
|---|
| 2026.09.14 | ₩2,525 | ₩2,699 | ₩2,325 | ₩2,352 | -6.88% | 60.8만 |
|---|
| 2026.09.11 | ₩2,245 | ₩2,859 | ₩2,178 | ₩2,539 | +13.10% | 297.3만 |
|---|
| 2026.09.10 | ₩1,951 | ₩2,258 | ₩1,830 | ₩2,124 | +8.90% | 137.8만 |
|---|
| 2026.09.09 | ₩2,859 | ₩2,859 | ₩1,871 | ₩1,977 | -30.84% | 283.6만 |
|---|
| 2026.09.08 | ₩3,233 | ₩3,514 | ₩3,073 | ₩3,327 | +2.89% | 34.5만 |
|---|
| 2026.09.04 | ₩2,939 | ₩3,273 | ₩2,846 | ₩3,207 | +9.09% | 19.1만 |
|---|
| 2026.09.03 | ₩3,020 | ₩3,167 | ₩2,913 | ₩2,953 | -2.21% | 17.5만 |
|---|
| 2026.09.02 | ₩3,006 | ₩3,100 | ₩2,953 | ₩2,980 | -0.89% | 9.1만 |
|---|
| 2026.09.01 | ₩3,060 | ₩3,060 | ₩2,913 | ₩2,993 | -2.18% | 18.1만 |
|---|
| 2026.08.31 | ₩3,153 | ₩3,233 | ₩3,033 | ₩3,073 | -2.54% | 25.3만 |
|---|
| 2026.08.28 | ₩3,126 | ₩3,260 | ₩3,060 | ₩3,180 | +1.71% | 12.4만 |
|---|
| 2026.08.27 | ₩2,899 | ₩3,180 | ₩2,846 | ₩3,086 | +6.45% | 21.9만 |
|---|
| 2026.08.26 | ₩3,126 | ₩3,167 | ₩2,859 | ₩2,953 | -5.56% | 15.3만 |
|---|
| 2026.08.25 | ₩2,939 | ₩3,314 | ₩2,939 | ₩3,140 | +6.82% | 14.4만 |
|---|
| 2026.08.24 | ₩3,180 | ₩3,207 | ₩2,886 | ₩2,966 | -6.72% | 26만 |
|---|
| 2026.08.21 | ₩3,835 | ₩3,928 | ₩3,153 | ₩3,180 | -17.07% | 38.6만 |
|---|
| 2026.08.20 | ₩4,048 | ₩4,142 | ₩3,754 | ₩3,781 | -6.60% | 31.6만 |
|---|
| 2026.08.19 | ₩4,048 | ₩4,289 | ₩4,035 | ₩4,115 | +1.65% | 15.2만 |
|---|
| 2026.08.18 | ₩4,129 | ₩4,249 | ₩4,035 | ₩4,115 | -0.32% | 12만 |
|---|
| 2026.08.17 | ₩4,102 | ₩4,409 | ₩4,035 | ₩4,195 | +2.28% | 25.6만 |
|---|
| 2026.08.14 | ₩4,048 | ₩4,276 | ₩3,928 | ₩4,129 | +1.98% | 18.5만 |
|---|
| 2026.08.13 | ₩4,209 | ₩4,436 | ₩4,035 | ₩4,129 | -1.90% | 17.8만 |
|---|
| 2026.08.12 | ₩4,396 | ₩4,396 | ₩4,075 | ₩4,209 | -4.26% | 19.9만 |
|---|
| 2026.08.11 | ₩4,155 | ₩4,423 | ₩4,155 | ₩4,302 | +3.54% | 8만 |
|---|
| 2026.08.10 | ₩4,316 | ₩4,503 | ₩4,155 | ₩4,182 | -3.10% | 14만 |
|---|
| 2026.08.07 | ₩4,423 | ₩4,583 | ₩4,249 | ₩4,316 | -2.42% | 18.1만 |
|---|
| 2026.08.06 | ₩4,516 | ₩4,663 | ₩4,356 | ₩4,409 | -2.37% | 7.8만 |
|---|
| 2026.08.05 | ₩4,423 | ₩4,596 | ₩4,169 | ₩4,556 | +3.02% | 13만 |
|---|
| 2026.08.04 | ₩4,610 | ₩4,890 | ₩4,369 | ₩4,423 | -4.06% | 30.5만 |
|---|
| 2026.08.03 | ₩4,142 | ₩4,904 | ₩4,075 | ₩4,676 | +12.90% | 35.4만 |
|---|
| 2026.07.31 | ₩4,289 | ₩4,342 | ₩4,008 | ₩4,262 | -0.62% | 19.5만 |
|---|
| 2026.07.30 | ₩4,249 | ₩4,356 | ₩4,142 | ₩4,289 | +0.94% | 13.5만 |
|---|
| 2026.07.29 | ₩4,276 | ₩4,382 | ₩4,008 | ₩4,155 | -2.81% | 21.1만 |
|---|
| 2026.07.28 | ₩4,409 | ₩4,610 | ₩4,316 | ₩4,356 | -1.21% | 12.4만 |
|---|
| 2026.07.27 | ₩4,169 | ₩4,757 | ₩4,169 | ₩4,476 | +7.37% | 27.6만 |
|---|
| 2026.07.24 | ₩4,757 | ₩4,863 | ₩4,008 | ₩4,062 | -14.61% | 41.5만 |
|---|
| 2026.07.23 | ₩4,690 | ₩5,064 | ₩4,476 | ₩4,863 | +3.70% | 35.2만 |
|---|
| 2026.07.22 | ₩5,425 | ₩5,505 | ₩4,810 | ₩4,890 | -9.85% | 32.3만 |
|---|
| 2026.07.21 | ₩4,610 | ₩5,278 | ₩4,048 | ₩5,211 | +13.04% | 69.5만 |
|---|
| 2026.07.20 | ₩4,997 | ₩5,157 | ₩4,596 | ₩4,610 | -7.75% | 26.6만 |
|---|
| 2026.07.17 | ₩5,291 | ₩5,959 | ₩4,890 | ₩5,037 | -4.80% | 49.9만 |
|---|
| 2026.07.16 | ₩5,825 | ₩6,333 | ₩5,010 | ₩5,598 | -3.90% | 58.4만 |
|---|
| 2026.07.15 | ₩5,625 | ₩6,146 | ₩5,278 | ₩5,732 | +1.90% | 130.3만 |
|---|
| 2026.07.14 | ₩3,915 | ₩5,799 | ₩3,875 | ₩5,719 | +46.08% | 536만 |
|---|
| 2026.07.13 | ₩4,356 | ₩4,863 | ₩4,022 | ₩4,035 | -7.36% | 51.8만 |
|---|
| 2026.07.10 | ₩4,703 | ₩4,810 | ₩4,302 | ₩4,329 | -7.95% | 26.2만 |
|---|
| 2026.07.09 | ₩4,423 | ₩4,944 | ₩4,142 | ₩4,650 | +5.14% | 39.7만 |
|---|
| 2026.07.08 | ₩4,342 | ₩4,503 | ₩4,022 | ₩4,423 | +1.85% | 40.3만 |
|---|
| 2026.07.07 | ₩4,008 | ₩4,316 | ₩3,808 | ₩4,289 | +7.00% | 35.3만 |
|---|
| 2026.07.06 | ₩3,541 | ₩4,008 | ₩3,420 | ₩3,968 | +12.08% | 37.6만 |
|---|
| 2026.07.02 | ₩3,741 | ₩4,329 | ₩3,474 | ₩3,541 | -5.36% | 81.4만 |
|---|
| 2026.07.01 | ₩3,674 | ₩4,062 | ₩3,674 | ₩3,728 | +1.45% | 42.8만 |
|---|
| 2026.06.30 | ₩3,434 | ₩3,808 | ₩3,407 | ₩3,728 | +8.56% | 43.5만 |
|---|
| 2026.06.29 | ₩3,354 | ₩3,527 | ₩3,247 | ₩3,420 | +1.99% | 72.2만 |
|---|
| 2026.06.26 | ₩4,569 | ₩4,743 | ₩3,046 | ₩3,474 | -23.98% | 354.9만 |
|---|
| 2026.06.25 | ₩4,823 | ₩5,638 | ₩4,583 | ₩5,064 | +4.99% | 105.2만 |
|---|
| 2026.06.24 | ₩5,050 | ₩5,665 | ₩4,730 | ₩4,770 | -5.56% | 179.7만 |
|---|
| 2026.06.23 | ₩3,861 | ₩5,558 | ₩3,821 | ₩5,157 | +33.56% | 1221.4만 |
|---|
| 2026.06.22 | ₩4,716 | ₩4,716 | ₩3,835 | ₩4,022 | -14.73% | 4826.1만 |
|---|
| 2026.06.18 | ₩2,926 | ₩3,233 | ₩2,739 | ₩3,207 | +9.59% | 76.4만 |
|---|
| 2026.06.17 | ₩3,086 | ₩3,273 | ₩2,939 | ₩2,953 | -4.33% | 81.5만 |
|---|
| 2026.06.16 | ₩3,273 | ₩4,008 | ₩2,886 | ₩3,126 | -4.49% | 138.8만 |
|---|
| 2026.06.15 | ₩3,140 | ₩3,848 | ₩2,806 | ₩3,220 | +2.55% | 261.6만 |
|---|
| 2026.06.12 | ₩3,541 | ₩3,581 | ₩2,552 | ₩2,792 | -21.13% | 291만 |
|---|
| 2026.06.11 | ₩2,806 | ₩3,955 | ₩2,592 | ₩3,594 | +28.10% | 243.1만 |
|---|
| 2026.06.10 | ₩6,908 | ₩7,776 | ₩1,844 | ₩3,167 | -54.16% | 792.5만 |
|---|
| 2026.06.09 | ₩8,685 | ₩9,099 | ₩7,015 | ₩7,041 | -18.92% | 32.8만 |
|---|
| 2026.06.08 | ₩9,580 | ₩9,580 | ₩8,698 | ₩8,698 | -9.21% | 19.1만 |
|---|
| 2026.06.05 | ₩10,502 | ₩10,689 | ₩9,633 | ₩10,328 | -1.65% | 14.1만 |
|---|
| 2026.06.04 | ₩9,954 | ₩10,488 | ₩9,580 | ₩10,488 | +5.37% | 19.5만 |
|---|
| 2026.06.03 | ₩10,462 | ₩11,531 | ₩9,780 | ₩9,847 | -5.87% | 25.4만 |
|---|
| 2026.06.02 | ₩9,286 | ₩11,183 | ₩8,685 | ₩11,143 | +20.00% | 61.7만 |
|---|
| 2026.06.01 | ₩16,047 | ₩16,194 | ₩8,925 | ₩9,166 | -42.88% | 108.2만 |
|---|
| 2026.05.29 | ₩17,196 | ₩17,503 | ₩16,301 | ₩16,421 | -4.51% | 6.9만 |
|---|
| 2026.05.28 | ₩16,314 | ₩17,263 | ₩15,953 | ₩17,156 | +5.16% | 7.6만 |
|---|
| 2026.05.27 | ₩15,886 | ₩17,035 | ₩15,766 | ₩16,434 | +3.45% | 5.6만 |
|---|
| 2026.05.26 | ₩16,007 | ₩16,434 | ₩15,432 | ₩15,726 | -1.75% | 6.4만 |
|---|
| 2026.05.22 | ₩16,167 | ₩16,688 | ₩15,646 | ₩15,873 | -1.82% | 4.2만 |
|---|
| 2026.05.21 | ₩15,526 | ₩16,675 | ₩15,499 | ₩16,167 | +4.13% | 7.2만 |
|---|
| 2026.05.20 | ₩14,978 | ₩15,873 | ₩14,817 | ₩15,873 | +5.98% | 5.5만 |
|---|
| 2026.05.19 | ₩14,858 | ₩16,554 | ₩14,670 | ₩15,031 | +1.17% | 8.6만 |
|---|
| 2026.05.18 | ₩14,577 | ₩15,459 | ₩14,577 | ₩14,858 | +1.92% | 6.5만 |
|---|
| 2026.05.15 | ₩15,766 | ₩15,766 | ₩14,724 | ₩14,751 | -6.44% | 7.6만 |
|---|
| 2026.05.14 | ₩16,127 | ₩16,862 | ₩16,087 | ₩16,113 | -0.08% | 6.4만 |
|---|
| 2026.05.13 | ₩16,100 | ₩16,701 | ₩15,459 | ₩16,140 | +0.25% | 9.7만 |
|---|
| 2026.05.12 | ₩16,514 | ₩16,929 | ₩15,646 | ₩16,608 | +0.57% | 7.8만 |
|---|
| 2026.05.11 | ₩17,276 | ₩17,516 | ₩16,501 | ₩16,701 | -3.33% | 9만 |
|---|
| 2026.05.08 | ₩17,089 | ₩17,770 | ₩16,728 | ₩17,303 | +1.25% | 5.2만 |
|---|
| 2026.05.07 | ₩17,236 | ₩17,556 | ₩16,688 | ₩17,089 | -0.85% | 5.5만 |
|---|
| 2026.05.06 | ₩17,503 | ₩17,824 | ₩16,902 | ₩17,263 | -1.37% | 15.3만 |
|---|
| 2026.05.05 | ₩16,822 | ₩17,503 | ₩16,501 | ₩17,329 | +3.02% | 7만 |
|---|
| 2026.05.04 | ₩16,929 | ₩17,931 | ₩16,594 | ₩16,768 | -0.95% | 7.7만 |
|---|
| 2026.05.01 | ₩16,327 | ₩17,116 | ₩16,100 | ₩16,982 | +4.01% | 7.4만 |
|---|
| 2026.04.30 | ₩16,448 | ₩16,635 | ₩15,673 | ₩16,314 | -0.81% | 15.3만 |
|---|
| 2026.04.29 | ₩16,822 | ₩17,263 | ₩15,606 | ₩16,260 | -3.34% | 15.3만 |
|---|
| 2026.04.28 | ₩16,675 | ₩17,663 | ₩16,528 | ₩16,822 | +0.88% | 10.7만 |
|---|
| 2026.04.27 | ₩16,608 | ₩16,982 | ₩16,234 | ₩16,661 | +0.32% | 13.5만 |
|---|
| 2026.04.24 | ₩16,768 | ₩16,808 | ₩16,154 | ₩16,581 | -1.12% | 7.8만 |
|---|
| 2026.04.23 | ₩18,118 | ₩18,118 | ₩16,554 | ₩16,862 | -6.93% | 6.4만 |
|---|
| 2026.04.22 | ₩17,436 | ₩18,879 | ₩16,875 | ₩18,251 | +4.67% | 9만 |
|---|
| 2026.04.21 | ₩18,665 | ₩19,534 | ₩16,888 | ₩17,316 | -7.23% | 15.4만 |
|---|
| 2026.04.20 | ₩17,556 | ₩18,919 | ₩17,556 | ₩18,652 | +6.24% | 8.9만 |
|---|
| 2026.04.17 | ₩16,033 | ₩18,064 | ₩16,033 | ₩17,864 | +11.42% | 11.4만 |
|---|
| 2026.04.16 | ₩15,512 | ₩16,341 | ₩15,472 | ₩15,753 | +1.55% | 14.2만 |
|---|
| 2026.04.15 | ₩15,539 | ₩16,033 | ₩15,352 | ₩15,432 | -0.69% | 10.2만 |
|---|
| 2026.04.14 | ₩14,684 | ₩15,632 | ₩14,684 | ₩15,539 | +5.82% | 11.7만 |
|---|
| 2026.04.13 | ₩14,657 | ₩15,298 | ₩14,136 | ₩14,737 | +0.55% | 16.2만 |
|---|
| 2026.04.10 | ₩16,394 | ₩16,554 | ₩14,711 | ₩14,817 | -9.62% | 16.4만 |
|---|
| 2026.04.09 | ₩17,263 | ₩17,263 | ₩15,993 | ₩16,421 | -4.88% | 16.8만 |
|---|
| 2026.04.08 | ₩17,009 | ₩17,877 | ₩16,982 | ₩17,276 | +1.57% | 22만 |
|---|
| 2026.04.07 | ₩16,207 | ₩16,888 | ₩15,967 | ₩16,648 | +2.72% | 14.3만 |
|---|
| 2026.04.06 | ₩16,608 | ₩17,677 | ₩16,341 | ₩16,448 | -0.97% | 11.4만 |
|---|
| 2026.04.02 | ₩16,047 | ₩16,782 | ₩15,432 | ₩16,661 | +3.83% | 12.7만 |
|---|
| 2026.04.01 | ₩17,089 | ₩17,249 | ₩16,113 | ₩16,220 | -5.08% | 11.4만 |
|---|
| 2026.03.31 | ₩17,503 | ₩17,877 | ₩16,715 | ₩17,009 | -2.82% | 10.2만 |
|---|
| 2026.03.30 | ₩17,423 | ₩17,663 | ₩16,888 | ₩17,102 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩16,648 | ₩17,864 | ₩16,207 | ₩17,423 | +4.65% | 15.8만 |
|---|
| 2026.03.26 | ₩16,701 | ₩17,677 | ₩16,701 | ₩16,955 | +1.52% | 12.4만 |
|---|
| 2026.03.25 | ₩16,514 | ₩17,423 | ₩16,394 | ₩16,915 | +2.43% | 16.7만 |
|---|
| 2026.03.24 | ₩17,410 | ₩17,516 | ₩16,167 | ₩16,260 | -6.60% | 13.9만 |
|---|
| 2026.03.23 | ₩16,234 | ₩18,532 | ₩16,234 | ₩17,637 | +8.64% | 13.3만 |
|---|
| 2026.03.20 | ₩16,194 | ₩16,381 | ₩15,793 | ₩16,060 | -0.83% | 14.5만 |
|---|
| 2026.03.19 | ₩14,911 | ₩16,608 | ₩14,751 | ₩16,274 | +9.14% | 19.1만 |
|---|
| 2026.03.18 | ₩15,993 | ₩16,461 | ₩15,058 | ₩15,111 | -5.51% | 30.1만 |
|---|
| 2026.03.17 | ₩17,009 | ₩17,450 | ₩16,033 | ₩16,234 | -4.56% | 40.8만 |
|---|
| 2026.03.16 | ₩18,158 | ₩18,158 | ₩16,822 | ₩16,995 | -6.40% | 30.4만 |
|---|
| 2026.03.13 | ₩20,389 | ₩21,458 | ₩17,877 | ₩18,078 | -11.34% | 49.1만 |
|---|
| 2026.03.12 | ₩21,779 | ₩24,437 | ₩19,387 | ₩20,362 | -6.50% | 81.5만 |
|---|
| 2026.03.11 | ₩25,025 | ₩25,573 | ₩25,025 | ₩25,453 | +1.71% | 15만 |
|---|
| 2026.03.10 | ₩25,092 | ₩26,134 | ₩24,785 | ₩25,279 | +0.75% | 9.2만 |
|---|
| 2026.03.09 | ₩23,943 | ₩25,252 | ₩22,968 | ₩25,119 | +4.91% | 12.4만 |
|---|
| 2026.03.06 | ₩24,785 | ₩24,785 | ₩23,141 | ₩24,478 | -1.24% | 16.6만 |
|---|
| 2026.03.05 | ₩26,909 | ₩27,657 | ₩24,771 | ₩25,212 | -6.31% | 11.1만 |
|---|
| 2026.03.04 | ₩27,551 | ₩28,927 | ₩27,203 | ₩27,364 | -0.68% | 6.5만 |
|---|
| 2026.03.03 | ₩26,027 | ₩27,657 | ₩25,199 | ₩27,123 | +4.21% | 10.1만 |
|---|
| 2026.03.02 | ₩26,174 | ₩27,096 | ₩25,867 | ₩26,575 | +1.53% | 5.2만 |
|---|
| 2026.02.27 | ₩28,085 | ₩28,138 | ₩26,535 | ₩26,669 | -5.04% | 6.7만 |
|---|
| 2026.02.26 | ₩27,577 | ₩29,207 | ₩27,577 | ₩28,847 | +4.60% | 5.5만 |
|---|
| 2026.02.25 | ₩27,377 | ₩27,724 | ₩27,110 | ₩27,577 | +0.73% | 5.4만 |
|---|
| 2026.02.24 | ₩27,404 | ₩28,579 | ₩26,655 | ₩27,176 | -0.83% | 10.9만 |
|---|
| 2026.02.23 | ₩30,089 | ₩30,263 | ₩27,003 | ₩27,270 | -9.37% | 14.1만 |
|---|
| 2026.02.20 | ₩30,397 | ₩30,543 | ₩29,007 | ₩30,049 | -1.14% | 7.5만 |
|---|
| 2026.02.19 | ₩29,020 | ₩31,078 | ₩29,007 | ₩30,129 | +3.82% | 8.2만 |
|---|
| 2026.02.18 | ₩27,992 | ₩30,036 | ₩27,925 | ₩29,688 | +6.06% | 9.8만 |
|---|
| 2026.02.17 | ₩28,285 | ₩29,341 | ₩27,711 | ₩28,032 | -0.90% | 7.4만 |
|---|
| 2026.02.13 | ₩28,406 | ₩29,728 | ₩27,938 | ₩28,366 | -0.14% | 9.5만 |
|---|
| 2026.02.12 | ₩30,717 | ₩30,717 | ₩27,965 | ₩28,459 | -7.35% | 7만 |
|---|
| 2026.02.11 | ₩31,345 | ₩31,546 | ₩29,581 | ₩29,809 | -4.90% | 5.8만 |
|---|
| 2026.02.10 | ₩32,107 | ₩32,908 | ₩31,118 | ₩31,292 | -2.54% | 8만 |
|---|
| 2026.02.09 | ₩32,695 | ₩33,256 | ₩31,532 | ₩31,866 | -2.53% | 15만 |
|---|
| 2026.02.06 | ₩33,630 | ₩34,111 | ₩32,067 | ₩32,668 | -2.86% | 12만 |
|---|
| 2026.02.05 | ₩34,953 | ₩35,621 | ₩32,922 | ₩33,136 | -5.20% | 9.3만 |
|---|
| 2026.02.04 | ₩33,817 | ₩35,741 | ₩33,817 | ₩34,953 | +3.36% | 9.6만 |
|---|
| 2026.02.03 | ₩33,951 | ₩34,178 | ₩32,668 | ₩33,403 | -1.61% | 9.1만 |
|---|
| 2026.02.02 | ₩34,365 | ₩35,327 | ₩33,470 | ₩33,951 | -1.21% | 10.8만 |
|---|
| 2026.01.30 | ₩33,309 | ₩34,659 | ₩32,467 | ₩34,365 | +3.17% | 8.8만 |
|---|
| 2026.01.29 | ₩34,939 | ₩35,394 | ₩33,429 | ₩33,536 | -4.02% | 9.3만 |
|---|
| 2026.01.28 | ₩36,022 | ₩36,222 | ₩34,779 | ₩35,126 | -2.49% | 7.6만 |
|---|
| 2026.01.27 | ₩36,529 | ₩36,543 | ₩35,313 | ₩35,821 | -1.94% | 6.6만 |
|---|
| 2026.01.26 | ₩36,342 | ₩37,050 | ₩35,607 | ₩36,543 | +0.55% | 9.7만 |
|---|
| 2026.01.23 | ₩36,636 | ₩36,997 | ₩35,901 | ₩36,356 | -0.77% | 9.2만 |
|---|
| 2026.01.22 | ₩37,478 | ₩38,280 | ₩36,342 | ₩36,796 | -1.82% | 9.7만 |
|---|
| 2026.01.21 | ₩35,714 | ₩37,451 | ₩35,474 | ₩37,050 | +3.74% | 8.3만 |
|---|
| 2026.01.20 | ₩36,556 | ₩37,398 | ₩35,394 | ₩35,607 | -2.60% | 6만 |
|---|
| 2026.01.16 | ₩37,692 | ₩38,159 | ₩36,262 | ₩37,692 | 0.00% | 8.3만 |
|---|
| 2026.01.15 | ₩36,676 | ₩37,799 | ₩36,088 | ₩37,745 | +2.91% | 11.1만 |
|---|
| 2026.01.14 | ₩36,676 | ₩36,984 | ₩36,022 | ₩36,489 | -0.51% | 5.1만 |
|---|
| 2026.01.13 | ₩37,304 | ₩37,318 | ₩36,369 | ₩36,890 | -1.11% | 7.1만 |
|---|
| 2026.01.12 | ₩36,690 | ₩37,758 | ₩36,235 | ₩36,984 | +0.80% | 10.7만 |
|---|
| 2026.01.09 | ₩37,358 | ₩37,946 | ₩35,875 | ₩37,638 | +0.75% | 7.1만 |
|---|
| 2026.01.08 | ₩35,140 | ₩38,346 | ₩35,086 | ₩37,318 | +6.20% | 9만 |
|---|
| 2026.01.07 | ₩34,739 | ₩35,768 | ₩33,870 | ₩35,206 | +1.35% | 9.8만 |
|---|
| 2026.01.06 | ₩33,764 | ₩35,006 | ₩32,748 | ₩34,886 | +3.32% | 10.4만 |
|---|
| 2026.01.05 | ₩32,454 | ₩34,338 | ₩32,214 | ₩33,737 | +3.95% | 14.6만 |
|---|
| 2026.01.02 | ₩33,830 | ₩34,351 | ₩32,280 | ₩32,454 | -4.07% | 9.1만 |
|---|
| 2025.12.31 | ₩35,060 | ₩35,554 | ₩33,416 | ₩33,750 | -3.73% | 17.2만 |
|---|
| 2025.12.30 | ₩33,403 | ₩35,233 | ₩33,376 | ₩35,220 | +5.44% | 15.7만 |
|---|
| 2025.12.29 | ₩34,498 | ₩35,153 | ₩33,443 | ₩33,723 | -2.25% | 14.6만 |
|---|
| 2025.12.26 | ₩35,126 | ₩35,420 | ₩33,857 | ₩34,552 | -1.64% | 11.7만 |
|---|
| 2025.12.24 | ₩34,124 | ₩35,728 | ₩34,124 | ₩35,206 | +3.17% | 8.9만 |
|---|
| 2025.12.23 | ₩33,470 | ₩34,538 | ₩32,989 | ₩34,472 | +2.99% | 19.1만 |
|---|
| 2025.12.22 | ₩35,848 | ₩36,235 | ₩33,269 | ₩33,563 | -6.37% | 16만 |
|---|
| 2025.12.19 | ₩34,739 | ₩36,810 | ₩34,285 | ₩35,968 | +3.54% | 77.4만 |
|---|
| 2025.12.18 | ₩36,088 | ₩38,280 | ₩34,872 | ₩35,006 | -3.00% | 25.6만 |
|---|
| 2025.12.17 | ₩34,699 | ₩36,890 | ₩34,472 | ₩36,035 | +3.85% | 16만 |
|---|
| 2025.12.16 | ₩33,082 | ₩35,313 | ₩32,067 | ₩34,712 | +4.93% | 24.3만 |
|---|
| 2025.12.15 | ₩32,628 | ₩33,363 | ₩32,347 | ₩33,216 | +1.80% | 15.9만 |
|---|
| 2025.12.12 | ₩34,084 | ₩34,432 | ₩32,214 | ₩32,334 | -5.14% | 14.2만 |
|---|
| 2025.12.11 | ₩35,554 | ₩36,289 | ₩33,630 | ₩33,870 | -4.74% | 14.6만 |
|---|
| 2025.12.10 | ₩36,837 | ₩38,092 | ₩35,073 | ₩35,861 | -2.65% | 23.5만 |
|---|
| 2025.12.09 | ₩34,151 | ₩36,930 | ₩33,470 | ₩36,783 | +7.71% | 20.4만 |
|---|
| 2025.12.08 | ₩34,966 | ₩36,182 | ₩34,111 | ₩34,151 | -2.33% | 20.6만 |
|---|
| 2025.12.05 | ₩34,084 | ₩36,930 | ₩33,683 | ₩34,792 | +2.08% | 25만 |
|---|
| 2025.12.04 | ₩31,652 | ₩34,979 | ₩31,452 | ₩34,552 | +9.16% | 45.8만 |
|---|
| 2025.12.03 | ₩29,060 | ₩31,786 | ₩28,259 | ₩31,225 | +7.45% | 21.7만 |
|---|
| 2025.12.02 | ₩28,700 | ₩29,769 | ₩27,911 | ₩29,288 | +2.05% | 14.2만 |
|---|
| 2025.12.01 | ₩28,619 | ₩29,421 | ₩28,205 | ₩28,339 | -0.98% | 16.1만 |
|---|
| 2025.11.28 | ₩29,154 | ₩29,555 | ₩28,726 | ₩28,927 | -0.78% | 8.2만 |
|---|
| 2025.11.26 | ₩31,171 | ₩31,599 | ₩28,833 | ₩29,167 | -6.43% | 19.7만 |
|---|
| 2025.11.25 | ₩28,406 | ₩31,599 | ₩28,406 | ₩31,425 | +10.63% | 19.4만 |
|---|
| 2025.11.24 | ₩26,976 | ₩29,261 | ₩26,014 | ₩28,259 | +4.75% | 20.4만 |
|---|
| 2025.11.21 | ₩24,638 | ₩27,136 | ₩24,625 | ₩27,030 | +9.71% | 14만 |
|---|
| 2025.11.20 | ₩24,625 | ₩26,068 | ₩24,518 | ₩24,558 | -0.27% | 16.1만 |
|---|
| 2025.11.19 | ₩25,413 | ₩25,466 | ₩24,277 | ₩24,304 | -4.36% | 13.4만 |
|---|
| 2025.11.18 | ₩23,916 | ₩25,453 | ₩23,783 | ₩25,373 | +6.09% | 20.7만 |
|---|
| 2025.11.17 | ₩24,384 | ₩24,798 | ₩23,756 | ₩23,943 | -1.81% | 16.6만 |
|---|
| 2025.11.14 | ₩24,758 | ₩24,758 | ₩24,170 | ₩24,357 | -1.62% | 19.8만 |
|---|
| 2025.11.13 | ₩26,054 | ₩26,442 | ₩24,985 | ₩25,039 | -3.90% | 13만 |
|---|
| 2025.11.12 | ₩25,653 | ₩26,655 | ₩25,653 | ₩26,068 | +1.61% | 13.5만 |
|---|
| 2025.11.11 | ₩26,428 | ₩26,549 | ₩25,693 | ₩25,840 | -2.22% | 10.8만 |
|---|
| 2025.11.10 | ₩26,615 | ₩26,963 | ₩26,041 | ₩26,241 | -1.41% | 14.1만 |
|---|
| 2025.11.07 | ₩27,511 | ₩27,537 | ₩26,134 | ₩26,241 | -4.61% | 19.1만 |
|---|
| 2025.11.06 | ₩28,820 | ₩28,820 | ₩26,589 | ₩27,591 | -4.27% | 24.2만 |
|---|
| 2025.11.05 | ₩28,766 | ₩30,089 | ₩27,978 | ₩29,007 | +0.84% | 21.6만 |
|---|
| 2025.11.04 | ₩28,847 | ₩28,980 | ₩27,911 | ₩28,513 | -1.16% | 21.7만 |
|---|
| 2025.11.03 | ₩29,341 | ₩29,715 | ₩28,379 | ₩29,314 | -0.09% | 18만 |
|---|
| 2025.10.31 | ₩29,555 | ₩30,156 | ₩29,087 | ₩29,715 | +0.54% | 19.3만 |
|---|
| 2025.10.30 | ₩30,129 | ₩30,610 | ₩29,074 | ₩29,341 | -2.62% | 31만 |
|---|
| 2025.10.29 | ₩32,093 | ₩32,240 | ₩29,969 | ₩30,236 | -5.79% | 21만 |
|---|
| 2025.10.28 | ₩32,467 | ₩32,842 | ₩31,733 | ₩32,147 | -0.99% | 8.4만 |
|---|
| 2025.10.27 | ₩34,244 | ₩34,311 | ₩32,427 | ₩32,708 | -4.49% | 12만 |
|---|
| 2025.10.24 | ₩34,819 | ₩35,287 | ₩33,924 | ₩34,044 | -2.23% | 14.7만 |
|---|
| 2025.10.23 | ₩34,806 | ₩34,859 | ₩33,723 | ₩34,244 | -1.61% | 11.4만 |
|---|
| 2025.10.22 | ₩36,970 | ₩37,331 | ₩35,073 | ₩35,153 | -4.92% | 14.3만 |
|---|
| 2025.10.21 | ₩35,808 | ₩38,012 | ₩35,353 | ₩37,144 | +3.73% | 14.9만 |
|---|
| 2025.10.20 | ₩33,403 | ₩35,995 | ₩33,202 | ₩35,888 | +7.44% | 14.2만 |
|---|
| 2025.10.17 | ₩33,536 | ₩34,378 | ₩33,216 | ₩33,229 | -0.92% | 12만 |
|---|
| 2025.10.16 | ₩35,460 | ₩35,821 | ₩33,750 | ₩33,884 | -4.45% | 14.7만 |
|---|
| 2025.10.15 | ₩35,327 | ₩36,035 | ₩35,046 | ₩35,728 | +1.13% | 11.1만 |
|---|
| 2025.10.14 | ₩34,084 | ₩36,102 | ₩33,870 | ₩35,126 | +3.06% | 15.3만 |
|---|
| 2025.10.13 | ₩34,004 | ₩34,565 | ₩33,510 | ₩34,512 | +1.49% | 18만 |
|---|
| 2025.10.10 | ₩35,100 | ₩35,541 | ₩33,483 | ₩33,483 | -4.61% | 23.4만 |
|---|