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 | ₩1,687 | ₩1,862 | ₩1,687 | ₩1,808 | +7.14% | 31.3만 |
| 2026.10.08 | ₩1,487 | ₩1,701 | ₩1,420 | ₩1,674 | +12.61% | 24.1만 |
| 2026.10.07 | ₩1,393 | ₩1,647 | ₩1,366 | ₩1,500 | +7.69% | 59만 |
| 2026.10.06 | ₩1,366 | ₩1,473 | ₩1,326 | ₩1,433 | +4.90% | 25.5만 |
| 2026.10.05 | ₩1,406 | ₩1,446 | ₩1,286 | ₩1,312 | -6.67% | 34.3만 |
| 2026.10.02 | ₩1,326 | ₩1,473 | ₩1,312 | ₩1,406 | +6.06% | 69.1만 |
| 2026.10.01 | ₩1,406 | ₩1,513 | ₩1,272 | ₩1,312 | -6.67% | 47.7만 |
| 2026.09.30 | ₩1,379 | ₩1,460 | ₩1,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,366 |
| -0.97% |
| 30.9만 |
| 2026.09.29 | ₩1,379 | ₩1,527 | ₩1,339 | ₩1,366 | -0.97% | 38.1만 |
|---|
| 2026.09.28 | ₩1,567 | ₩1,567 | ₩1,353 | ₩1,379 | -11.97% | 51.7만 |
|---|
| 2026.09.25 | ₩1,875 | ₩1,875 | ₩1,420 | ₩1,420 | -24.29% | 96.5만 |
|---|
| 2026.09.24 | ₩2,250 | ₩2,263 | ₩1,795 | ₩1,821 | -19.05% | 42.3만 |
|---|
| 2026.09.23 | ₩2,263 | ₩2,290 | ₩2,183 | ₩2,237 | -1.18% | 12.5만 |
|---|
| 2026.09.22 | ₩2,183 | ₩2,304 | ₩2,170 | ₩2,277 | +4.29% | 18만 |
|---|
| 2026.09.21 | ₩2,371 | ₩2,411 | ₩2,196 | ₩2,210 | -6.78% | 19.6만 |
|---|
| 2026.09.18 | ₩2,437 | ₩2,585 | ₩2,290 | ₩2,330 | -4.40% | 29.7만 |
|---|
| 2026.09.17 | ₩2,478 | ₩2,504 | ₩2,277 | ₩2,384 | -3.78% | 16.3만 |
|---|
| 2026.09.16 | ₩2,237 | ₩2,545 | ₩2,170 | ₩2,424 | +8.38% | 43만 |
|---|
| 2026.09.15 | ₩2,357 | ₩2,397 | ₩2,196 | ₩2,250 | -4.55% | 22.7만 |
|---|
| 2026.09.14 | ₩2,531 | ₩2,705 | ₩2,330 | ₩2,357 | -6.88% | 60.8만 |
|---|
| 2026.09.11 | ₩2,250 | ₩2,866 | ₩2,183 | ₩2,545 | +13.10% | 297.3만 |
|---|
| 2026.09.10 | ₩1,955 | ₩2,263 | ₩1,835 | ₩2,129 | +8.90% | 137.8만 |
|---|
| 2026.09.09 | ₩2,866 | ₩2,866 | ₩1,875 | ₩1,982 | -30.84% | 283.6만 |
|---|
| 2026.09.08 | ₩3,241 | ₩3,522 | ₩3,080 | ₩3,335 | +2.89% | 34.5만 |
|---|
| 2026.09.04 | ₩2,946 | ₩3,281 | ₩2,853 | ₩3,214 | +9.09% | 19.1만 |
|---|
| 2026.09.03 | ₩3,027 | ₩3,174 | ₩2,920 | ₩2,960 | -2.21% | 17.5만 |
|---|
| 2026.09.02 | ₩3,013 | ₩3,107 | ₩2,960 | ₩2,987 | -0.89% | 9.1만 |
|---|
| 2026.09.01 | ₩3,067 | ₩3,067 | ₩2,920 | ₩3,000 | -2.18% | 18.1만 |
|---|
| 2026.08.31 | ₩3,161 | ₩3,241 | ₩3,040 | ₩3,080 | -2.54% | 25.3만 |
|---|
| 2026.08.28 | ₩3,134 | ₩3,268 | ₩3,067 | ₩3,187 | +1.71% | 12.4만 |
|---|
| 2026.08.27 | ₩2,906 | ₩3,187 | ₩2,853 | ₩3,094 | +6.45% | 21.9만 |
|---|
| 2026.08.26 | ₩3,134 | ₩3,174 | ₩2,866 | ₩2,960 | -5.56% | 15.3만 |
|---|
| 2026.08.25 | ₩2,946 | ₩3,321 | ₩2,946 | ₩3,147 | +6.82% | 14.4만 |
|---|
| 2026.08.24 | ₩3,187 | ₩3,214 | ₩2,893 | ₩2,973 | -6.72% | 26만 |
|---|
| 2026.08.21 | ₩3,844 | ₩3,937 | ₩3,161 | ₩3,187 | -17.07% | 38.6만 |
|---|
| 2026.08.20 | ₩4,058 | ₩4,152 | ₩3,763 | ₩3,790 | -6.60% | 31.6만 |
|---|
| 2026.08.19 | ₩4,058 | ₩4,299 | ₩4,045 | ₩4,125 | +1.65% | 15.2만 |
|---|
| 2026.08.18 | ₩4,138 | ₩4,259 | ₩4,045 | ₩4,125 | -0.32% | 12만 |
|---|
| 2026.08.17 | ₩4,112 | ₩4,420 | ₩4,045 | ₩4,205 | +2.28% | 25.6만 |
|---|
| 2026.08.14 | ₩4,058 | ₩4,286 | ₩3,937 | ₩4,138 | +1.98% | 18.5만 |
|---|
| 2026.08.13 | ₩4,219 | ₩4,446 | ₩4,045 | ₩4,138 | -1.90% | 17.8만 |
|---|
| 2026.08.12 | ₩4,406 | ₩4,406 | ₩4,085 | ₩4,219 | -4.26% | 19.9만 |
|---|
| 2026.08.11 | ₩4,165 | ₩4,433 | ₩4,165 | ₩4,312 | +3.54% | 8만 |
|---|
| 2026.08.10 | ₩4,326 | ₩4,513 | ₩4,165 | ₩4,192 | -3.10% | 14만 |
|---|
| 2026.08.07 | ₩4,433 | ₩4,594 | ₩4,259 | ₩4,326 | -2.42% | 18.1만 |
|---|
| 2026.08.06 | ₩4,527 | ₩4,674 | ₩4,366 | ₩4,420 | -2.37% | 7.8만 |
|---|
| 2026.08.05 | ₩4,433 | ₩4,607 | ₩4,179 | ₩4,567 | +3.02% | 13만 |
|---|
| 2026.08.04 | ₩4,620 | ₩4,902 | ₩4,379 | ₩4,433 | -4.06% | 30.5만 |
|---|
| 2026.08.03 | ₩4,152 | ₩4,915 | ₩4,085 | ₩4,687 | +12.90% | 35.4만 |
|---|
| 2026.07.31 | ₩4,299 | ₩4,353 | ₩4,018 | ₩4,272 | -0.62% | 19.5만 |
|---|
| 2026.07.30 | ₩4,259 | ₩4,366 | ₩4,152 | ₩4,299 | +0.94% | 13.5만 |
|---|
| 2026.07.29 | ₩4,286 | ₩4,393 | ₩4,018 | ₩4,165 | -2.81% | 21.1만 |
|---|
| 2026.07.28 | ₩4,420 | ₩4,620 | ₩4,326 | ₩4,366 | -1.21% | 12.4만 |
|---|
| 2026.07.27 | ₩4,179 | ₩4,768 | ₩4,179 | ₩4,487 | +7.37% | 27.6만 |
|---|
| 2026.07.24 | ₩4,768 | ₩4,875 | ₩4,018 | ₩4,071 | -14.61% | 41.5만 |
|---|
| 2026.07.23 | ₩4,701 | ₩5,076 | ₩4,487 | ₩4,875 | +3.70% | 35.2만 |
|---|
| 2026.07.22 | ₩5,437 | ₩5,518 | ₩4,821 | ₩4,902 | -9.85% | 32.3만 |
|---|
| 2026.07.21 | ₩4,620 | ₩5,290 | ₩4,058 | ₩5,223 | +13.04% | 69.5만 |
|---|
| 2026.07.20 | ₩5,009 | ₩5,170 | ₩4,607 | ₩4,620 | -7.75% | 26.6만 |
|---|
| 2026.07.17 | ₩5,304 | ₩5,973 | ₩4,902 | ₩5,049 | -4.80% | 49.9만 |
|---|
| 2026.07.16 | ₩5,839 | ₩6,348 | ₩5,022 | ₩5,612 | -3.90% | 58.4만 |
|---|
| 2026.07.15 | ₩5,638 | ₩6,161 | ₩5,290 | ₩5,745 | +1.90% | 130.3만 |
|---|
| 2026.07.14 | ₩3,924 | ₩5,812 | ₩3,884 | ₩5,732 | +46.08% | 536만 |
|---|
| 2026.07.13 | ₩4,366 | ₩4,875 | ₩4,031 | ₩4,045 | -7.36% | 51.8만 |
|---|
| 2026.07.10 | ₩4,714 | ₩4,821 | ₩4,312 | ₩4,339 | -7.95% | 26.2만 |
|---|
| 2026.07.09 | ₩4,433 | ₩4,955 | ₩4,152 | ₩4,661 | +5.14% | 39.7만 |
|---|
| 2026.07.08 | ₩4,353 | ₩4,513 | ₩4,031 | ₩4,433 | +1.85% | 40.3만 |
|---|
| 2026.07.07 | ₩4,018 | ₩4,326 | ₩3,817 | ₩4,299 | +7.00% | 35.3만 |
|---|
| 2026.07.06 | ₩3,549 | ₩4,018 | ₩3,429 | ₩3,978 | +12.08% | 37.6만 |
|---|
| 2026.07.02 | ₩3,750 | ₩4,339 | ₩3,482 | ₩3,549 | -5.36% | 81.4만 |
|---|
| 2026.07.01 | ₩3,683 | ₩4,071 | ₩3,683 | ₩3,737 | +1.45% | 42.8만 |
|---|
| 2026.06.30 | ₩3,442 | ₩3,817 | ₩3,415 | ₩3,737 | +8.56% | 43.5만 |
|---|
| 2026.06.29 | ₩3,362 | ₩3,536 | ₩3,254 | ₩3,429 | +1.99% | 72.2만 |
|---|
| 2026.06.26 | ₩4,580 | ₩4,754 | ₩3,054 | ₩3,482 | -23.98% | 354.9만 |
|---|
| 2026.06.25 | ₩4,835 | ₩5,652 | ₩4,594 | ₩5,076 | +4.99% | 105.2만 |
|---|
| 2026.06.24 | ₩5,062 | ₩5,679 | ₩4,741 | ₩4,781 | -5.56% | 179.7만 |
|---|
| 2026.06.23 | ₩3,870 | ₩5,571 | ₩3,830 | ₩5,170 | +33.56% | 1221.4만 |
|---|
| 2026.06.22 | ₩4,728 | ₩4,728 | ₩3,844 | ₩4,031 | -14.73% | 4826.1만 |
|---|
| 2026.06.18 | ₩2,933 | ₩3,241 | ₩2,746 | ₩3,214 | +9.59% | 76.4만 |
|---|
| 2026.06.17 | ₩3,094 | ₩3,281 | ₩2,946 | ₩2,960 | -4.33% | 81.5만 |
|---|
| 2026.06.16 | ₩3,281 | ₩4,018 | ₩2,893 | ₩3,134 | -4.49% | 138.8만 |
|---|
| 2026.06.15 | ₩3,147 | ₩3,857 | ₩2,812 | ₩3,228 | +2.55% | 261.6만 |
|---|
| 2026.06.12 | ₩3,549 | ₩3,589 | ₩2,558 | ₩2,799 | -21.13% | 291만 |
|---|
| 2026.06.11 | ₩2,812 | ₩3,964 | ₩2,598 | ₩3,603 | +28.10% | 243.1만 |
|---|
| 2026.06.10 | ₩6,924 | ₩7,795 | ₩1,848 | ₩3,174 | -54.16% | 792.5만 |
|---|
| 2026.06.09 | ₩8,705 | ₩9,120 | ₩7,031 | ₩7,058 | -18.92% | 32.8만 |
|---|
| 2026.06.08 | ₩9,603 | ₩9,603 | ₩8,719 | ₩8,719 | -9.21% | 19.1만 |
|---|
| 2026.06.05 | ₩10,527 | ₩10,714 | ₩9,656 | ₩10,353 | -1.65% | 14.1만 |
|---|
| 2026.06.04 | ₩9,978 | ₩10,513 | ₩9,603 | ₩10,513 | +5.37% | 19.5만 |
|---|
| 2026.06.03 | ₩10,486 | ₩11,558 | ₩9,803 | ₩9,870 | -5.87% | 25.4만 |
|---|
| 2026.06.02 | ₩9,308 | ₩11,210 | ₩8,705 | ₩11,170 | +20.00% | 61.7만 |
|---|
| 2026.06.01 | ₩16,085 | ₩16,232 | ₩8,946 | ₩9,187 | -42.88% | 108.2만 |
|---|
| 2026.05.29 | ₩17,236 | ₩17,544 | ₩16,339 | ₩16,460 | -4.51% | 6.9만 |
|---|
| 2026.05.28 | ₩16,352 | ₩17,303 | ₩15,991 | ₩17,196 | +5.16% | 7.6만 |
|---|
| 2026.05.27 | ₩15,924 | ₩17,076 | ₩15,803 | ₩16,473 | +3.45% | 5.6만 |
|---|
| 2026.05.26 | ₩16,044 | ₩16,473 | ₩15,469 | ₩15,763 | -1.75% | 6.4만 |
|---|
| 2026.05.22 | ₩16,205 | ₩16,727 | ₩15,683 | ₩15,911 | -1.82% | 4.2만 |
|---|
| 2026.05.21 | ₩15,562 | ₩16,714 | ₩15,536 | ₩16,205 | +4.13% | 7.2만 |
|---|
| 2026.05.20 | ₩15,013 | ₩15,911 | ₩14,853 | ₩15,911 | +5.98% | 5.5만 |
|---|
| 2026.05.19 | ₩14,893 | ₩16,594 | ₩14,705 | ₩15,067 | +1.17% | 8.6만 |
|---|
| 2026.05.18 | ₩14,611 | ₩15,495 | ₩14,611 | ₩14,893 | +1.92% | 6.5만 |
|---|
| 2026.05.15 | ₩15,803 | ₩15,803 | ₩14,759 | ₩14,786 | -6.44% | 7.6만 |
|---|
| 2026.05.14 | ₩16,165 | ₩16,902 | ₩16,125 | ₩16,152 | -0.08% | 6.4만 |
|---|
| 2026.05.13 | ₩16,138 | ₩16,741 | ₩15,495 | ₩16,178 | +0.25% | 9.7만 |
|---|
| 2026.05.12 | ₩16,553 | ₩16,969 | ₩15,683 | ₩16,647 | +0.57% | 7.8만 |
|---|
| 2026.05.11 | ₩17,317 | ₩17,558 | ₩16,540 | ₩16,741 | -3.33% | 9만 |
|---|
| 2026.05.08 | ₩17,129 | ₩17,812 | ₩16,768 | ₩17,344 | +1.25% | 5.2만 |
|---|
| 2026.05.07 | ₩17,277 | ₩17,598 | ₩16,727 | ₩17,129 | -0.85% | 5.5만 |
|---|
| 2026.05.06 | ₩17,544 | ₩17,866 | ₩16,942 | ₩17,303 | -1.37% | 15.3만 |
|---|
| 2026.05.05 | ₩16,861 | ₩17,544 | ₩16,540 | ₩17,370 | +3.02% | 7만 |
|---|
| 2026.05.04 | ₩16,969 | ₩17,973 | ₩16,634 | ₩16,808 | -0.95% | 7.7만 |
|---|
| 2026.05.01 | ₩16,366 | ₩17,156 | ₩16,138 | ₩17,022 | +4.01% | 7.4만 |
|---|
| 2026.04.30 | ₩16,486 | ₩16,674 | ₩15,710 | ₩16,352 | -0.81% | 15.3만 |
|---|
| 2026.04.29 | ₩16,861 | ₩17,303 | ₩15,643 | ₩16,299 | -3.34% | 15.3만 |
|---|
| 2026.04.28 | ₩16,714 | ₩17,705 | ₩16,567 | ₩16,861 | +0.88% | 10.7만 |
|---|
| 2026.04.27 | ₩16,647 | ₩17,022 | ₩16,272 | ₩16,701 | +0.32% | 13.5만 |
|---|
| 2026.04.24 | ₩16,808 | ₩16,848 | ₩16,192 | ₩16,620 | -1.12% | 7.8만 |
|---|
| 2026.04.23 | ₩18,161 | ₩18,161 | ₩16,594 | ₩16,902 | -6.93% | 6.4만 |
|---|
| 2026.04.22 | ₩17,477 | ₩18,924 | ₩16,915 | ₩18,294 | +4.67% | 9만 |
|---|
| 2026.04.21 | ₩18,710 | ₩19,580 | ₩16,928 | ₩17,357 | -7.23% | 15.4만 |
|---|
| 2026.04.20 | ₩17,598 | ₩18,964 | ₩17,598 | ₩18,696 | +6.24% | 8.9만 |
|---|
| 2026.04.17 | ₩16,071 | ₩18,107 | ₩16,071 | ₩17,906 | +11.42% | 11.4만 |
|---|
| 2026.04.16 | ₩15,549 | ₩16,379 | ₩15,509 | ₩15,790 | +1.55% | 14.2만 |
|---|
| 2026.04.15 | ₩15,576 | ₩16,071 | ₩15,388 | ₩15,469 | -0.69% | 10.2만 |
|---|
| 2026.04.14 | ₩14,719 | ₩15,669 | ₩14,719 | ₩15,576 | +5.82% | 11.7만 |
|---|
| 2026.04.13 | ₩14,692 | ₩15,335 | ₩14,169 | ₩14,772 | +0.55% | 16.2만 |
|---|
| 2026.04.10 | ₩16,433 | ₩16,594 | ₩14,745 | ₩14,853 | -9.62% | 16.4만 |
|---|
| 2026.04.09 | ₩17,303 | ₩17,303 | ₩16,031 | ₩16,460 | -4.88% | 16.8만 |
|---|
| 2026.04.08 | ₩17,049 | ₩17,919 | ₩17,022 | ₩17,317 | +1.57% | 22만 |
|---|
| 2026.04.07 | ₩16,245 | ₩16,928 | ₩16,004 | ₩16,687 | +2.72% | 14.3만 |
|---|
| 2026.04.06 | ₩16,647 | ₩17,719 | ₩16,379 | ₩16,486 | -0.97% | 11.4만 |
|---|
| 2026.04.02 | ₩16,085 | ₩16,821 | ₩15,469 | ₩16,701 | +3.83% | 12.7만 |
|---|
| 2026.04.01 | ₩17,129 | ₩17,290 | ₩16,152 | ₩16,259 | -5.08% | 11.4만 |
|---|
| 2026.03.31 | ₩17,544 | ₩17,919 | ₩16,754 | ₩17,049 | -2.82% | 10.2만 |
|---|
| 2026.03.30 | ₩17,464 | ₩17,705 | ₩16,928 | ₩17,143 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩16,687 | ₩17,906 | ₩16,245 | ₩17,464 | +4.65% | 15.8만 |
|---|
| 2026.03.26 | ₩16,741 | ₩17,719 | ₩16,741 | ₩16,995 | +1.52% | 12.4만 |
|---|
| 2026.03.25 | ₩16,553 | ₩17,464 | ₩16,433 | ₩16,955 | +2.43% | 16.7만 |
|---|
| 2026.03.24 | ₩17,451 | ₩17,558 | ₩16,205 | ₩16,299 | -6.60% | 13.9만 |
|---|
| 2026.03.23 | ₩16,272 | ₩18,576 | ₩16,272 | ₩17,678 | +8.64% | 13.3만 |
|---|
| 2026.03.20 | ₩16,232 | ₩16,419 | ₩15,830 | ₩16,098 | -0.83% | 14.5만 |
|---|
| 2026.03.19 | ₩14,946 | ₩16,647 | ₩14,786 | ₩16,312 | +9.14% | 19.1만 |
|---|
| 2026.03.18 | ₩16,031 | ₩16,500 | ₩15,094 | ₩15,147 | -5.51% | 30.1만 |
|---|
| 2026.03.17 | ₩17,049 | ₩17,491 | ₩16,071 | ₩16,272 | -4.56% | 40.8만 |
|---|
| 2026.03.16 | ₩18,201 | ₩18,201 | ₩16,861 | ₩17,036 | -6.40% | 30.4만 |
|---|
| 2026.03.13 | ₩20,437 | ₩21,509 | ₩17,919 | ₩18,120 | -11.34% | 49.1만 |
|---|
| 2026.03.12 | ₩21,830 | ₩24,495 | ₩19,433 | ₩20,410 | -6.50% | 81.5만 |
|---|
| 2026.03.11 | ₩25,085 | ₩25,634 | ₩25,085 | ₩25,513 | +1.71% | 15만 |
|---|
| 2026.03.10 | ₩25,151 | ₩26,196 | ₩24,843 | ₩25,339 | +0.75% | 9.2만 |
|---|
| 2026.03.09 | ₩24,000 | ₩25,312 | ₩23,022 | ₩25,178 | +4.91% | 12.4만 |
|---|
| 2026.03.06 | ₩24,843 | ₩24,843 | ₩23,196 | ₩24,535 | -1.24% | 16.6만 |
|---|
| 2026.03.05 | ₩26,973 | ₩27,723 | ₩24,830 | ₩25,272 | -6.31% | 11.1만 |
|---|
| 2026.03.04 | ₩27,616 | ₩28,995 | ₩27,268 | ₩27,428 | -0.68% | 6.5만 |
|---|
| 2026.03.03 | ₩26,089 | ₩27,723 | ₩25,259 | ₩27,187 | +4.21% | 10.1만 |
|---|
| 2026.03.02 | ₩26,236 | ₩27,160 | ₩25,928 | ₩26,638 | +1.53% | 5.2만 |
|---|
| 2026.02.27 | ₩28,151 | ₩28,205 | ₩26,598 | ₩26,732 | -5.04% | 6.7만 |
|---|
| 2026.02.26 | ₩27,643 | ₩29,276 | ₩27,643 | ₩28,915 | +4.60% | 5.5만 |
|---|
| 2026.02.25 | ₩27,442 | ₩27,790 | ₩27,174 | ₩27,643 | +0.73% | 5.4만 |
|---|
| 2026.02.24 | ₩27,468 | ₩28,647 | ₩26,718 | ₩27,241 | -0.83% | 10.9만 |
|---|
| 2026.02.23 | ₩30,160 | ₩30,334 | ₩27,067 | ₩27,335 | -9.37% | 14.1만 |
|---|
| 2026.02.20 | ₩30,468 | ₩30,616 | ₩29,076 | ₩30,120 | -1.14% | 7.5만 |
|---|
| 2026.02.19 | ₩29,089 | ₩31,151 | ₩29,076 | ₩30,201 | +3.82% | 8.2만 |
|---|
| 2026.02.18 | ₩28,058 | ₩30,107 | ₩27,991 | ₩29,759 | +6.06% | 9.8만 |
|---|
| 2026.02.17 | ₩28,352 | ₩29,410 | ₩27,776 | ₩28,098 | -0.90% | 7.4만 |
|---|
| 2026.02.13 | ₩28,473 | ₩29,799 | ₩28,004 | ₩28,433 | -0.14% | 9.5만 |
|---|
| 2026.02.12 | ₩30,790 | ₩30,790 | ₩28,031 | ₩28,526 | -7.35% | 7만 |
|---|
| 2026.02.11 | ₩31,419 | ₩31,620 | ₩29,651 | ₩29,879 | -4.90% | 5.8만 |
|---|
| 2026.02.10 | ₩32,183 | ₩32,986 | ₩31,192 | ₩31,366 | -2.54% | 8만 |
|---|
| 2026.02.09 | ₩32,772 | ₩33,334 | ₩31,607 | ₩31,942 | -2.53% | 15만 |
|---|
| 2026.02.06 | ₩33,709 | ₩34,192 | ₩32,142 | ₩32,745 | -2.86% | 12만 |
|---|
| 2026.02.05 | ₩35,035 | ₩35,705 | ₩33,000 | ₩33,214 | -5.20% | 9.3만 |
|---|
| 2026.02.04 | ₩33,897 | ₩35,825 | ₩33,897 | ₩35,035 | +3.36% | 9.6만 |
|---|
| 2026.02.03 | ₩34,031 | ₩34,259 | ₩32,745 | ₩33,482 | -1.61% | 9.1만 |
|---|
| 2026.02.02 | ₩34,446 | ₩35,410 | ₩33,549 | ₩34,031 | -1.21% | 10.8만 |
|---|
| 2026.01.30 | ₩33,388 | ₩34,741 | ₩32,544 | ₩34,446 | +3.17% | 8.8만 |
|---|
| 2026.01.29 | ₩35,022 | ₩35,477 | ₩33,509 | ₩33,616 | -4.02% | 9.3만 |
|---|
| 2026.01.28 | ₩36,107 | ₩36,308 | ₩34,861 | ₩35,209 | -2.49% | 7.6만 |
|---|
| 2026.01.27 | ₩36,616 | ₩36,629 | ₩35,397 | ₩35,906 | -1.94% | 6.6만 |
|---|
| 2026.01.26 | ₩36,428 | ₩37,138 | ₩35,692 | ₩36,629 | +0.55% | 9.7만 |
|---|
| 2026.01.23 | ₩36,723 | ₩37,084 | ₩35,986 | ₩36,442 | -0.77% | 9.2만 |
|---|
| 2026.01.22 | ₩37,567 | ₩38,370 | ₩36,428 | ₩36,883 | -1.82% | 9.7만 |
|---|
| 2026.01.21 | ₩35,799 | ₩37,540 | ₩35,558 | ₩37,138 | +3.74% | 8.3만 |
|---|
| 2026.01.20 | ₩36,642 | ₩37,486 | ₩35,477 | ₩35,692 | -2.60% | 6만 |
|---|
| 2026.01.16 | ₩37,781 | ₩38,250 | ₩36,348 | ₩37,781 | 0.00% | 8.3만 |
|---|
| 2026.01.15 | ₩36,763 | ₩37,888 | ₩36,174 | ₩37,834 | +2.91% | 11.1만 |
|---|
| 2026.01.14 | ₩36,763 | ₩37,071 | ₩36,107 | ₩36,575 | -0.51% | 5.1만 |
|---|
| 2026.01.13 | ₩37,392 | ₩37,406 | ₩36,455 | ₩36,977 | -1.11% | 7.1만 |
|---|
| 2026.01.12 | ₩36,776 | ₩37,848 | ₩36,321 | ₩37,071 | +0.80% | 10.7만 |
|---|
| 2026.01.09 | ₩37,446 | ₩38,035 | ₩35,959 | ₩37,727 | +0.75% | 7.1만 |
|---|
| 2026.01.08 | ₩35,223 | ₩38,437 | ₩35,169 | ₩37,406 | +6.20% | 9만 |
|---|
| 2026.01.07 | ₩34,821 | ₩35,852 | ₩33,950 | ₩35,290 | +1.35% | 9.8만 |
|---|
| 2026.01.06 | ₩33,843 | ₩35,089 | ₩32,826 | ₩34,968 | +3.32% | 10.4만 |
|---|
| 2026.01.05 | ₩32,531 | ₩34,419 | ₩32,290 | ₩33,817 | +3.95% | 14.6만 |
|---|
| 2026.01.02 | ₩33,910 | ₩34,433 | ₩32,357 | ₩32,531 | -4.07% | 9.1만 |
|---|
| 2025.12.31 | ₩35,142 | ₩35,638 | ₩33,495 | ₩33,830 | -3.73% | 17.2만 |
|---|
| 2025.12.30 | ₩33,482 | ₩35,317 | ₩33,455 | ₩35,303 | +5.44% | 15.7만 |
|---|
| 2025.12.29 | ₩34,580 | ₩35,236 | ₩33,522 | ₩33,803 | -2.25% | 14.6만 |
|---|
| 2025.12.26 | ₩35,209 | ₩35,504 | ₩33,937 | ₩34,634 | -1.64% | 11.7만 |
|---|
| 2025.12.24 | ₩34,205 | ₩35,812 | ₩34,205 | ₩35,290 | +3.17% | 8.9만 |
|---|
| 2025.12.23 | ₩33,549 | ₩34,620 | ₩33,067 | ₩34,553 | +2.99% | 19.1만 |
|---|
| 2025.12.22 | ₩35,933 | ₩36,321 | ₩33,348 | ₩33,642 | -6.37% | 16만 |
|---|
| 2025.12.19 | ₩34,821 | ₩36,897 | ₩34,366 | ₩36,053 | +3.54% | 77.4만 |
|---|
| 2025.12.18 | ₩36,174 | ₩38,370 | ₩34,955 | ₩35,089 | -3.00% | 25.6만 |
|---|
| 2025.12.17 | ₩34,781 | ₩36,977 | ₩34,553 | ₩36,120 | +3.85% | 16만 |
|---|
| 2025.12.16 | ₩33,160 | ₩35,397 | ₩32,142 | ₩34,794 | +4.93% | 24.3만 |
|---|
| 2025.12.15 | ₩32,705 | ₩33,442 | ₩32,424 | ₩33,294 | +1.80% | 15.9만 |
|---|
| 2025.12.12 | ₩34,165 | ₩34,513 | ₩32,290 | ₩32,410 | -5.14% | 14.2만 |
|---|
| 2025.12.11 | ₩35,638 | ₩36,375 | ₩33,709 | ₩33,950 | -4.74% | 14.6만 |
|---|
| 2025.12.10 | ₩36,924 | ₩38,183 | ₩35,156 | ₩35,946 | -2.65% | 23.5만 |
|---|
| 2025.12.09 | ₩34,232 | ₩37,017 | ₩33,549 | ₩36,870 | +7.71% | 20.4만 |
|---|
| 2025.12.08 | ₩35,049 | ₩36,267 | ₩34,192 | ₩34,232 | -2.33% | 20.6만 |
|---|
| 2025.12.05 | ₩34,165 | ₩37,017 | ₩33,763 | ₩34,875 | +2.08% | 25만 |
|---|
| 2025.12.04 | ₩31,727 | ₩35,062 | ₩31,526 | ₩34,634 | +9.16% | 45.8만 |
|---|
| 2025.12.03 | ₩29,129 | ₩31,861 | ₩28,326 | ₩31,299 | +7.45% | 21.7만 |
|---|
| 2025.12.02 | ₩28,768 | ₩29,839 | ₩27,977 | ₩29,357 | +2.05% | 14.2만 |
|---|
| 2025.12.01 | ₩28,687 | ₩29,491 | ₩28,272 | ₩28,406 | -0.98% | 16.1만 |
|---|
| 2025.11.28 | ₩29,223 | ₩29,625 | ₩28,794 | ₩28,995 | -0.78% | 8.2만 |
|---|
| 2025.11.26 | ₩31,245 | ₩31,674 | ₩28,901 | ₩29,236 | -6.43% | 19.7만 |
|---|
| 2025.11.25 | ₩28,473 | ₩31,674 | ₩28,473 | ₩31,500 | +10.63% | 19.4만 |
|---|
| 2025.11.24 | ₩27,040 | ₩29,330 | ₩26,076 | ₩28,326 | +4.75% | 20.4만 |
|---|
| 2025.11.21 | ₩24,696 | ₩27,201 | ₩24,683 | ₩27,093 | +9.71% | 14만 |
|---|
| 2025.11.20 | ₩24,683 | ₩26,129 | ₩24,576 | ₩24,616 | -0.27% | 16.1만 |
|---|
| 2025.11.19 | ₩25,473 | ₩25,526 | ₩24,335 | ₩24,361 | -4.36% | 13.4만 |
|---|
| 2025.11.18 | ₩23,973 | ₩25,513 | ₩23,839 | ₩25,433 | +6.09% | 20.7만 |
|---|
| 2025.11.17 | ₩24,442 | ₩24,857 | ₩23,812 | ₩24,000 | -1.81% | 16.6만 |
|---|
| 2025.11.14 | ₩24,817 | ₩24,817 | ₩24,227 | ₩24,415 | -1.62% | 19.8만 |
|---|
| 2025.11.13 | ₩26,116 | ₩26,504 | ₩25,044 | ₩25,098 | -3.90% | 13만 |
|---|
| 2025.11.12 | ₩25,714 | ₩26,718 | ₩25,714 | ₩26,129 | +1.61% | 13.5만 |
|---|
| 2025.11.11 | ₩26,491 | ₩26,611 | ₩25,754 | ₩25,901 | -2.22% | 10.8만 |
|---|
| 2025.11.10 | ₩26,678 | ₩27,026 | ₩26,102 | ₩26,303 | -1.41% | 14.1만 |
|---|
| 2025.11.07 | ₩27,576 | ₩27,602 | ₩26,196 | ₩26,303 | -4.61% | 19.1만 |
|---|
| 2025.11.06 | ₩28,888 | ₩28,888 | ₩26,651 | ₩27,656 | -4.27% | 24.2만 |
|---|
| 2025.11.05 | ₩28,834 | ₩30,160 | ₩28,044 | ₩29,076 | +0.84% | 21.6만 |
|---|
| 2025.11.04 | ₩28,915 | ₩29,049 | ₩27,977 | ₩28,580 | -1.16% | 21.7만 |
|---|
| 2025.11.03 | ₩29,410 | ₩29,785 | ₩28,446 | ₩29,384 | -0.09% | 18만 |
|---|
| 2025.10.31 | ₩29,625 | ₩30,227 | ₩29,156 | ₩29,785 | +0.54% | 19.3만 |
|---|
| 2025.10.30 | ₩30,201 | ₩30,683 | ₩29,143 | ₩29,410 | -2.62% | 31만 |
|---|
| 2025.10.29 | ₩32,169 | ₩32,317 | ₩30,040 | ₩30,308 | -5.79% | 21만 |
|---|
| 2025.10.28 | ₩32,544 | ₩32,919 | ₩31,808 | ₩32,223 | -0.99% | 8.4만 |
|---|
| 2025.10.27 | ₩34,325 | ₩34,392 | ₩32,504 | ₩32,785 | -4.49% | 12만 |
|---|
| 2025.10.24 | ₩34,901 | ₩35,370 | ₩34,004 | ₩34,125 | -2.23% | 14.7만 |
|---|
| 2025.10.23 | ₩34,888 | ₩34,942 | ₩33,803 | ₩34,325 | -1.61% | 11.4만 |
|---|
| 2025.10.22 | ₩37,058 | ₩37,419 | ₩35,156 | ₩35,236 | -4.92% | 14.3만 |
|---|
| 2025.10.21 | ₩35,892 | ₩38,102 | ₩35,437 | ₩37,232 | +3.73% | 14.9만 |
|---|
| 2025.10.20 | ₩33,482 | ₩36,080 | ₩33,281 | ₩35,973 | +7.44% | 14.2만 |
|---|
| 2025.10.17 | ₩33,616 | ₩34,459 | ₩33,294 | ₩33,308 | -0.92% | 12만 |
|---|
| 2025.10.16 | ₩35,544 | ₩35,906 | ₩33,830 | ₩33,964 | -4.45% | 14.7만 |
|---|
| 2025.10.15 | ₩35,410 | ₩36,120 | ₩35,129 | ₩35,812 | +1.13% | 11.1만 |
|---|
| 2025.10.14 | ₩34,165 | ₩36,187 | ₩33,950 | ₩35,209 | +3.06% | 15.3만 |
|---|
| 2025.10.13 | ₩34,084 | ₩34,647 | ₩33,589 | ₩34,593 | +1.49% | 18만 |
|---|
| 2025.10.10 | ₩35,183 | ₩35,625 | ₩33,562 | ₩33,562 | -4.61% | 23.4만 |
|---|