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 | ₩1,864 | ₩1,690 | ₩1,811 | +7.14% | 31.3만 |
| 2026.10.08 | ₩1,489 | ₩1,703 | ₩1,422 | ₩1,677 | +12.61% | 24.1만 |
| 2026.10.07 | ₩1,395 | ₩1,650 | ₩1,368 | ₩1,502 | +7.69% | 59만 |
| 2026.10.06 | ₩1,368 | ₩1,475 | ₩1,328 | ₩1,435 | +4.90% | 25.5만 |
| 2026.10.05 | ₩1,408 | ₩1,449 | ₩1,288 | ₩1,314 | -6.67% | 34.3만 |
| 2026.10.02 | ₩1,328 | ₩1,475 | ₩1,314 | ₩1,408 | +6.06% | 69.1만 |
| 2026.10.01 | ₩1,408 | ₩1,516 | ₩1,274 | ₩1,314 | -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 | ₩1,341 | ₩1,368 | -0.97% | 38.1만 |
|---|
| 2026.09.28 | ₩1,569 | ₩1,569 | ₩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 | ₩2,253 | ₩2,267 | ₩1,797 | ₩1,824 | -19.05% | 42.3만 |
|---|
| 2026.09.23 | ₩2,267 | ₩2,294 | ₩2,186 | ₩2,240 | -1.18% | 12.5만 |
|---|
| 2026.09.22 | ₩2,186 | ₩2,307 | ₩2,173 | ₩2,280 | +4.29% | 18만 |
|---|
| 2026.09.21 | ₩2,374 | ₩2,414 | ₩2,200 | ₩2,213 | -6.78% | 19.6만 |
|---|
| 2026.09.18 | ₩2,441 | ₩2,589 | ₩2,294 | ₩2,334 | -4.40% | 29.7만 |
|---|
| 2026.09.17 | ₩2,481 | ₩2,508 | ₩2,280 | ₩2,387 | -3.78% | 16.3만 |
|---|
| 2026.09.16 | ₩2,240 | ₩2,548 | ₩2,173 | ₩2,428 | +8.38% | 43만 |
|---|
| 2026.09.15 | ₩2,361 | ₩2,401 | ₩2,200 | ₩2,253 | -4.55% | 22.7만 |
|---|
| 2026.09.14 | ₩2,535 | ₩2,709 | ₩2,334 | ₩2,361 | -6.88% | 60.8만 |
|---|
| 2026.09.11 | ₩2,253 | ₩2,870 | ₩2,186 | ₩2,548 | +13.10% | 297.3만 |
|---|
| 2026.09.10 | ₩1,958 | ₩2,267 | ₩1,838 | ₩2,133 | +8.90% | 137.8만 |
|---|
| 2026.09.09 | ₩2,870 | ₩2,870 | ₩1,878 | ₩1,985 | -30.84% | 283.6만 |
|---|
| 2026.09.08 | ₩3,246 | ₩3,528 | ₩3,085 | ₩3,340 | +2.89% | 34.5만 |
|---|
| 2026.09.04 | ₩2,951 | ₩3,286 | ₩2,857 | ₩3,219 | +9.09% | 19.1만 |
|---|
| 2026.09.03 | ₩3,031 | ₩3,179 | ₩2,924 | ₩2,964 | -2.21% | 17.5만 |
|---|
| 2026.09.02 | ₩3,018 | ₩3,112 | ₩2,964 | ₩2,991 | -0.89% | 9.1만 |
|---|
| 2026.09.01 | ₩3,072 | ₩3,072 | ₩2,924 | ₩3,004 | -2.18% | 18.1만 |
|---|
| 2026.08.31 | ₩3,165 | ₩3,246 | ₩3,045 | ₩3,085 | -2.54% | 25.3만 |
|---|
| 2026.08.28 | ₩3,139 | ₩3,273 | ₩3,072 | ₩3,192 | +1.71% | 12.4만 |
|---|
| 2026.08.27 | ₩2,911 | ₩3,192 | ₩2,857 | ₩3,098 | +6.45% | 21.9만 |
|---|
| 2026.08.26 | ₩3,139 | ₩3,179 | ₩2,870 | ₩2,964 | -5.56% | 15.3만 |
|---|
| 2026.08.25 | ₩2,951 | ₩3,326 | ₩2,951 | ₩3,152 | +6.82% | 14.4만 |
|---|
| 2026.08.24 | ₩3,192 | ₩3,219 | ₩2,897 | ₩2,978 | -6.72% | 26만 |
|---|
| 2026.08.21 | ₩3,850 | ₩3,943 | ₩3,165 | ₩3,192 | -17.07% | 38.6만 |
|---|
| 2026.08.20 | ₩4,064 | ₩4,158 | ₩3,769 | ₩3,796 | -6.60% | 31.6만 |
|---|
| 2026.08.19 | ₩4,064 | ₩4,306 | ₩4,051 | ₩4,131 | +1.65% | 15.2만 |
|---|
| 2026.08.18 | ₩4,145 | ₩4,265 | ₩4,051 | ₩4,131 | -0.32% | 12만 |
|---|
| 2026.08.17 | ₩4,118 | ₩4,426 | ₩4,051 | ₩4,212 | +2.28% | 25.6만 |
|---|
| 2026.08.14 | ₩4,064 | ₩4,292 | ₩3,943 | ₩4,145 | +1.98% | 18.5만 |
|---|
| 2026.08.13 | ₩4,225 | ₩4,453 | ₩4,051 | ₩4,145 | -1.90% | 17.8만 |
|---|
| 2026.08.12 | ₩4,413 | ₩4,413 | ₩4,091 | ₩4,225 | -4.26% | 19.9만 |
|---|
| 2026.08.11 | ₩4,171 | ₩4,440 | ₩4,171 | ₩4,319 | +3.54% | 8만 |
|---|
| 2026.08.10 | ₩4,332 | ₩4,520 | ₩4,171 | ₩4,198 | -3.10% | 14만 |
|---|
| 2026.08.07 | ₩4,440 | ₩4,601 | ₩4,265 | ₩4,332 | -2.42% | 18.1만 |
|---|
| 2026.08.06 | ₩4,534 | ₩4,681 | ₩4,373 | ₩4,426 | -2.37% | 7.8만 |
|---|
| 2026.08.05 | ₩4,440 | ₩4,614 | ₩4,185 | ₩4,574 | +3.02% | 13만 |
|---|
| 2026.08.04 | ₩4,627 | ₩4,909 | ₩4,386 | ₩4,440 | -4.06% | 30.5만 |
|---|
| 2026.08.03 | ₩4,158 | ₩4,923 | ₩4,091 | ₩4,695 | +12.90% | 35.4만 |
|---|
| 2026.07.31 | ₩4,306 | ₩4,359 | ₩4,024 | ₩4,279 | -0.62% | 19.5만 |
|---|
| 2026.07.30 | ₩4,265 | ₩4,373 | ₩4,158 | ₩4,306 | +0.94% | 13.5만 |
|---|
| 2026.07.29 | ₩4,292 | ₩4,399 | ₩4,024 | ₩4,171 | -2.81% | 21.1만 |
|---|
| 2026.07.28 | ₩4,426 | ₩4,627 | ₩4,332 | ₩4,373 | -1.21% | 12.4만 |
|---|
| 2026.07.27 | ₩4,185 | ₩4,775 | ₩4,185 | ₩4,493 | +7.37% | 27.6만 |
|---|
| 2026.07.24 | ₩4,775 | ₩4,882 | ₩4,024 | ₩4,078 | -14.61% | 41.5만 |
|---|
| 2026.07.23 | ₩4,708 | ₩5,083 | ₩4,493 | ₩4,882 | +3.70% | 35.2만 |
|---|
| 2026.07.22 | ₩5,446 | ₩5,526 | ₩4,829 | ₩4,909 | -9.85% | 32.3만 |
|---|
| 2026.07.21 | ₩4,627 | ₩5,298 | ₩4,064 | ₩5,231 | +13.04% | 69.5만 |
|---|
| 2026.07.20 | ₩5,016 | ₩5,177 | ₩4,614 | ₩4,627 | -7.75% | 26.6만 |
|---|
| 2026.07.17 | ₩5,312 | ₩5,982 | ₩4,909 | ₩5,057 | -4.80% | 49.9만 |
|---|
| 2026.07.16 | ₩5,848 | ₩6,358 | ₩5,030 | ₩5,620 | -3.90% | 58.4만 |
|---|
| 2026.07.15 | ₩5,647 | ₩6,170 | ₩5,298 | ₩5,754 | +1.90% | 130.3만 |
|---|
| 2026.07.14 | ₩3,930 | ₩5,821 | ₩3,890 | ₩5,741 | +46.08% | 536만 |
|---|
| 2026.07.13 | ₩4,373 | ₩4,882 | ₩4,037 | ₩4,051 | -7.36% | 51.8만 |
|---|
| 2026.07.10 | ₩4,721 | ₩4,829 | ₩4,319 | ₩4,346 | -7.95% | 26.2만 |
|---|
| 2026.07.09 | ₩4,440 | ₩4,963 | ₩4,158 | ₩4,668 | +5.14% | 39.7만 |
|---|
| 2026.07.08 | ₩4,359 | ₩4,520 | ₩4,037 | ₩4,440 | +1.85% | 40.3만 |
|---|
| 2026.07.07 | ₩4,024 | ₩4,332 | ₩3,823 | ₩4,306 | +7.00% | 35.3만 |
|---|
| 2026.07.06 | ₩3,554 | ₩4,024 | ₩3,434 | ₩3,984 | +12.08% | 37.6만 |
|---|
| 2026.07.02 | ₩3,756 | ₩4,346 | ₩3,487 | ₩3,554 | -5.36% | 81.4만 |
|---|
| 2026.07.01 | ₩3,689 | ₩4,078 | ₩3,689 | ₩3,742 | +1.45% | 42.8만 |
|---|
| 2026.06.30 | ₩3,447 | ₩3,823 | ₩3,420 | ₩3,742 | +8.56% | 43.5만 |
|---|
| 2026.06.29 | ₩3,367 | ₩3,541 | ₩3,259 | ₩3,434 | +1.99% | 72.2만 |
|---|
| 2026.06.26 | ₩4,587 | ₩4,762 | ₩3,058 | ₩3,487 | -23.98% | 354.9만 |
|---|
| 2026.06.25 | ₩4,842 | ₩5,660 | ₩4,601 | ₩5,083 | +4.99% | 105.2만 |
|---|
| 2026.06.24 | ₩5,070 | ₩5,687 | ₩4,748 | ₩4,788 | -5.56% | 179.7만 |
|---|
| 2026.06.23 | ₩3,876 | ₩5,580 | ₩3,836 | ₩5,177 | +33.56% | 1221.4만 |
|---|
| 2026.06.22 | ₩4,735 | ₩4,735 | ₩3,850 | ₩4,037 | -14.73% | 4826.1만 |
|---|
| 2026.06.18 | ₩2,937 | ₩3,246 | ₩2,750 | ₩3,219 | +9.59% | 76.4만 |
|---|
| 2026.06.17 | ₩3,098 | ₩3,286 | ₩2,951 | ₩2,964 | -4.33% | 81.5만 |
|---|
| 2026.06.16 | ₩3,286 | ₩4,024 | ₩2,897 | ₩3,139 | -4.49% | 138.8만 |
|---|
| 2026.06.15 | ₩3,152 | ₩3,863 | ₩2,817 | ₩3,233 | +2.55% | 261.6만 |
|---|
| 2026.06.12 | ₩3,554 | ₩3,595 | ₩2,562 | ₩2,803 | -21.13% | 291만 |
|---|
| 2026.06.11 | ₩2,817 | ₩3,970 | ₩2,602 | ₩3,608 | +28.10% | 243.1만 |
|---|
| 2026.06.10 | ₩6,934 | ₩7,806 | ₩1,851 | ₩3,179 | -54.16% | 792.5만 |
|---|
| 2026.06.09 | ₩8,718 | ₩9,134 | ₩7,042 | ₩7,069 | -18.92% | 32.8만 |
|---|
| 2026.06.08 | ₩9,617 | ₩9,617 | ₩8,732 | ₩8,732 | -9.21% | 19.1만 |
|---|
| 2026.06.05 | ₩10,543 | ₩10,730 | ₩9,671 | ₩10,368 | -1.65% | 14.1만 |
|---|
| 2026.06.04 | ₩9,993 | ₩10,529 | ₩9,617 | ₩10,529 | +5.37% | 19.5만 |
|---|
| 2026.06.03 | ₩10,502 | ₩11,575 | ₩9,818 | ₩9,885 | -5.87% | 25.4만 |
|---|
| 2026.06.02 | ₩9,322 | ₩11,227 | ₩8,718 | ₩11,186 | +20.00% | 61.7만 |
|---|
| 2026.06.01 | ₩16,109 | ₩16,256 | ₩8,960 | ₩9,201 | -42.88% | 108.2만 |
|---|
| 2026.05.29 | ₩17,262 | ₩17,571 | ₩16,364 | ₩16,484 | -4.51% | 6.9만 |
|---|
| 2026.05.28 | ₩16,377 | ₩17,329 | ₩16,015 | ₩17,222 | +5.16% | 7.6만 |
|---|
| 2026.05.27 | ₩15,948 | ₩17,101 | ₩15,827 | ₩16,498 | +3.45% | 5.6만 |
|---|
| 2026.05.26 | ₩16,069 | ₩16,498 | ₩15,492 | ₩15,787 | -1.75% | 6.4만 |
|---|
| 2026.05.22 | ₩16,230 | ₩16,753 | ₩15,707 | ₩15,935 | -1.82% | 4.2만 |
|---|
| 2026.05.21 | ₩15,586 | ₩16,739 | ₩15,559 | ₩16,230 | +4.13% | 7.2만 |
|---|
| 2026.05.20 | ₩15,036 | ₩15,935 | ₩14,875 | ₩15,935 | +5.98% | 5.5만 |
|---|
| 2026.05.19 | ₩14,915 | ₩16,619 | ₩14,727 | ₩15,090 | +1.17% | 8.6만 |
|---|
| 2026.05.18 | ₩14,633 | ₩15,519 | ₩14,633 | ₩14,915 | +1.92% | 6.5만 |
|---|
| 2026.05.15 | ₩15,827 | ₩15,827 | ₩14,781 | ₩14,808 | -6.44% | 7.6만 |
|---|
| 2026.05.14 | ₩16,189 | ₩16,927 | ₩16,149 | ₩16,176 | -0.08% | 6.4만 |
|---|
| 2026.05.13 | ₩16,163 | ₩16,766 | ₩15,519 | ₩16,203 | +0.25% | 9.7만 |
|---|
| 2026.05.12 | ₩16,578 | ₩16,994 | ₩15,707 | ₩16,672 | +0.57% | 7.8만 |
|---|
| 2026.05.11 | ₩17,343 | ₩17,584 | ₩16,565 | ₩16,766 | -3.33% | 9만 |
|---|
| 2026.05.08 | ₩17,155 | ₩17,839 | ₩16,793 | ₩17,370 | +1.25% | 5.2만 |
|---|
| 2026.05.07 | ₩17,303 | ₩17,625 | ₩16,753 | ₩17,155 | -0.85% | 5.5만 |
|---|
| 2026.05.06 | ₩17,571 | ₩17,893 | ₩16,967 | ₩17,329 | -1.37% | 15.3만 |
|---|
| 2026.05.05 | ₩16,887 | ₩17,571 | ₩16,565 | ₩17,397 | +3.02% | 7만 |
|---|
| 2026.05.04 | ₩16,994 | ₩18,000 | ₩16,659 | ₩16,833 | -0.95% | 7.7만 |
|---|
| 2026.05.01 | ₩16,391 | ₩17,182 | ₩16,163 | ₩17,048 | +4.01% | 7.4만 |
|---|
| 2026.04.30 | ₩16,511 | ₩16,699 | ₩15,733 | ₩16,377 | -0.81% | 15.3만 |
|---|
| 2026.04.29 | ₩16,887 | ₩17,329 | ₩15,666 | ₩16,323 | -3.34% | 15.3만 |
|---|
| 2026.04.28 | ₩16,739 | ₩17,732 | ₩16,592 | ₩16,887 | +0.88% | 10.7만 |
|---|
| 2026.04.27 | ₩16,672 | ₩17,048 | ₩16,297 | ₩16,726 | +0.32% | 13.5만 |
|---|
| 2026.04.24 | ₩16,833 | ₩16,873 | ₩16,216 | ₩16,645 | -1.12% | 7.8만 |
|---|
| 2026.04.23 | ₩18,188 | ₩18,188 | ₩16,619 | ₩16,927 | -6.93% | 6.4만 |
|---|
| 2026.04.22 | ₩17,504 | ₩18,952 | ₩16,940 | ₩18,322 | +4.67% | 9만 |
|---|
| 2026.04.21 | ₩18,738 | ₩19,610 | ₩16,954 | ₩17,383 | -7.23% | 15.4만 |
|---|
| 2026.04.20 | ₩17,625 | ₩18,993 | ₩17,625 | ₩18,724 | +6.24% | 8.9만 |
|---|
| 2026.04.17 | ₩16,095 | ₩18,134 | ₩16,095 | ₩17,933 | +11.42% | 11.4만 |
|---|
| 2026.04.16 | ₩15,572 | ₩16,404 | ₩15,532 | ₩15,814 | +1.55% | 14.2만 |
|---|
| 2026.04.15 | ₩15,599 | ₩16,095 | ₩15,411 | ₩15,492 | -0.69% | 10.2만 |
|---|
| 2026.04.14 | ₩14,741 | ₩15,693 | ₩14,741 | ₩15,599 | +5.82% | 11.7만 |
|---|
| 2026.04.13 | ₩14,714 | ₩15,358 | ₩14,191 | ₩14,794 | +0.55% | 16.2만 |
|---|
| 2026.04.10 | ₩16,458 | ₩16,619 | ₩14,768 | ₩14,875 | -9.62% | 16.4만 |
|---|
| 2026.04.09 | ₩17,329 | ₩17,329 | ₩16,055 | ₩16,484 | -4.88% | 16.8만 |
|---|
| 2026.04.08 | ₩17,075 | ₩17,946 | ₩17,048 | ₩17,343 | +1.57% | 22만 |
|---|
| 2026.04.07 | ₩16,270 | ₩16,954 | ₩16,028 | ₩16,712 | +2.72% | 14.3만 |
|---|
| 2026.04.06 | ₩16,672 | ₩17,745 | ₩16,404 | ₩16,511 | -0.97% | 11.4만 |
|---|
| 2026.04.02 | ₩16,109 | ₩16,847 | ₩15,492 | ₩16,726 | +3.83% | 12.7만 |
|---|
| 2026.04.01 | ₩17,155 | ₩17,316 | ₩16,176 | ₩16,283 | -5.08% | 11.4만 |
|---|
| 2026.03.31 | ₩17,571 | ₩17,946 | ₩16,780 | ₩17,075 | -2.82% | 10.2만 |
|---|
| 2026.03.30 | ₩17,490 | ₩17,732 | ₩16,954 | ₩17,169 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩16,712 | ₩17,933 | ₩16,270 | ₩17,490 | +4.65% | 15.8만 |
|---|
| 2026.03.26 | ₩16,766 | ₩17,745 | ₩16,766 | ₩17,021 | +1.52% | 12.4만 |
|---|
| 2026.03.25 | ₩16,578 | ₩17,490 | ₩16,458 | ₩16,981 | +2.43% | 16.7만 |
|---|
| 2026.03.24 | ₩17,477 | ₩17,584 | ₩16,230 | ₩16,323 | -6.60% | 13.9만 |
|---|
| 2026.03.23 | ₩16,297 | ₩18,604 | ₩16,297 | ₩17,705 | +8.64% | 13.3만 |
|---|
| 2026.03.20 | ₩16,256 | ₩16,444 | ₩15,854 | ₩16,122 | -0.83% | 14.5만 |
|---|
| 2026.03.19 | ₩14,969 | ₩16,672 | ₩14,808 | ₩16,337 | +9.14% | 19.1만 |
|---|
| 2026.03.18 | ₩16,055 | ₩16,525 | ₩15,116 | ₩15,170 | -5.51% | 30.1만 |
|---|
| 2026.03.17 | ₩17,075 | ₩17,517 | ₩16,095 | ₩16,297 | -4.56% | 40.8만 |
|---|
| 2026.03.16 | ₩18,228 | ₩18,228 | ₩16,887 | ₩17,061 | -6.40% | 30.4만 |
|---|
| 2026.03.13 | ₩20,468 | ₩21,541 | ₩17,946 | ₩18,148 | -11.34% | 49.1만 |
|---|
| 2026.03.12 | ₩21,863 | ₩24,532 | ₩19,462 | ₩20,441 | -6.50% | 81.5만 |
|---|
| 2026.03.11 | ₩25,122 | ₩25,672 | ₩25,122 | ₩25,552 | +1.71% | 15만 |
|---|
| 2026.03.10 | ₩25,189 | ₩26,236 | ₩24,881 | ₩25,377 | +0.75% | 9.2만 |
|---|
| 2026.03.09 | ₩24,036 | ₩25,350 | ₩23,057 | ₩25,216 | +4.91% | 12.4만 |
|---|
| 2026.03.06 | ₩24,881 | ₩24,881 | ₩23,231 | ₩24,572 | -1.24% | 16.6만 |
|---|
| 2026.03.05 | ₩27,014 | ₩27,765 | ₩24,868 | ₩25,310 | -6.31% | 11.1만 |
|---|
| 2026.03.04 | ₩27,657 | ₩29,039 | ₩27,309 | ₩27,470 | -0.68% | 6.5만 |
|---|
| 2026.03.03 | ₩26,128 | ₩27,765 | ₩25,297 | ₩27,228 | +4.21% | 10.1만 |
|---|
| 2026.03.02 | ₩26,276 | ₩27,201 | ₩25,967 | ₩26,678 | +1.53% | 5.2만 |
|---|
| 2026.02.27 | ₩28,194 | ₩28,248 | ₩26,638 | ₩26,772 | -5.04% | 6.7만 |
|---|
| 2026.02.26 | ₩27,684 | ₩29,321 | ₩27,684 | ₩28,958 | +4.60% | 5.5만 |
|---|
| 2026.02.25 | ₩27,483 | ₩27,832 | ₩27,215 | ₩27,684 | +0.73% | 5.4만 |
|---|
| 2026.02.24 | ₩27,510 | ₩28,690 | ₩26,759 | ₩27,282 | -0.83% | 10.9만 |
|---|
| 2026.02.23 | ₩30,206 | ₩30,380 | ₩27,107 | ₩27,376 | -9.37% | 14.1만 |
|---|
| 2026.02.20 | ₩30,514 | ₩30,662 | ₩29,119 | ₩30,166 | -1.14% | 7.5만 |
|---|
| 2026.02.19 | ₩29,133 | ₩31,198 | ₩29,119 | ₩30,246 | +3.82% | 8.2만 |
|---|
| 2026.02.18 | ₩28,100 | ₩30,152 | ₩28,033 | ₩29,803 | +6.06% | 9.8만 |
|---|
| 2026.02.17 | ₩28,395 | ₩29,455 | ₩27,818 | ₩28,140 | -0.90% | 7.4만 |
|---|
| 2026.02.13 | ₩28,516 | ₩29,844 | ₩28,046 | ₩28,476 | -0.14% | 9.5만 |
|---|
| 2026.02.12 | ₩30,836 | ₩30,836 | ₩28,073 | ₩28,569 | -7.35% | 7만 |
|---|
| 2026.02.11 | ₩31,467 | ₩31,668 | ₩29,696 | ₩29,924 | -4.90% | 5.8만 |
|---|
| 2026.02.10 | ₩32,231 | ₩33,036 | ₩31,239 | ₩31,413 | -2.54% | 8만 |
|---|
| 2026.02.09 | ₩32,821 | ₩33,385 | ₩31,654 | ₩31,990 | -2.53% | 15만 |
|---|
| 2026.02.06 | ₩33,760 | ₩34,243 | ₩32,191 | ₩32,795 | -2.86% | 12만 |
|---|
| 2026.02.05 | ₩35,088 | ₩35,759 | ₩33,049 | ₩33,264 | -5.20% | 9.3만 |
|---|
| 2026.02.04 | ₩33,948 | ₩35,880 | ₩33,948 | ₩35,088 | +3.36% | 9.6만 |
|---|
| 2026.02.03 | ₩34,082 | ₩34,310 | ₩32,795 | ₩33,532 | -1.61% | 9.1만 |
|---|
| 2026.02.02 | ₩34,498 | ₩35,464 | ₩33,599 | ₩34,082 | -1.21% | 10.8만 |
|---|
| 2026.01.30 | ₩33,438 | ₩34,793 | ₩32,593 | ₩34,498 | +3.17% | 8.8만 |
|---|
| 2026.01.29 | ₩35,075 | ₩35,531 | ₩33,559 | ₩33,666 | -4.02% | 9.3만 |
|---|
| 2026.01.28 | ₩36,161 | ₩36,362 | ₩34,914 | ₩35,263 | -2.49% | 7.6만 |
|---|
| 2026.01.27 | ₩36,671 | ₩36,684 | ₩35,450 | ₩35,960 | -1.94% | 6.6만 |
|---|
| 2026.01.26 | ₩36,483 | ₩37,194 | ₩35,745 | ₩36,684 | +0.55% | 9.7만 |
|---|
| 2026.01.23 | ₩36,778 | ₩37,140 | ₩36,040 | ₩36,496 | -0.77% | 9.2만 |
|---|
| 2026.01.22 | ₩37,623 | ₩38,428 | ₩36,483 | ₩36,939 | -1.82% | 9.7만 |
|---|
| 2026.01.21 | ₩35,853 | ₩37,596 | ₩35,611 | ₩37,194 | +3.74% | 8.3만 |
|---|
| 2026.01.20 | ₩36,698 | ₩37,543 | ₩35,531 | ₩35,745 | -2.60% | 6만 |
|---|
| 2026.01.16 | ₩37,838 | ₩38,307 | ₩36,403 | ₩37,838 | 0.00% | 8.3만 |
|---|
| 2026.01.15 | ₩36,818 | ₩37,945 | ₩36,228 | ₩37,891 | +2.91% | 11.1만 |
|---|
| 2026.01.14 | ₩36,818 | ₩37,127 | ₩36,161 | ₩36,631 | -0.51% | 5.1만 |
|---|
| 2026.01.13 | ₩37,449 | ₩37,462 | ₩36,510 | ₩37,033 | -1.11% | 7.1만 |
|---|
| 2026.01.12 | ₩36,832 | ₩37,905 | ₩36,376 | ₩37,127 | +0.80% | 10.7만 |
|---|
| 2026.01.09 | ₩37,502 | ₩38,093 | ₩36,014 | ₩37,784 | +0.75% | 7.1만 |
|---|
| 2026.01.08 | ₩35,276 | ₩38,495 | ₩35,222 | ₩37,462 | +6.20% | 9만 |
|---|
| 2026.01.07 | ₩34,874 | ₩35,906 | ₩34,002 | ₩35,343 | +1.35% | 9.8만 |
|---|
| 2026.01.06 | ₩33,894 | ₩35,142 | ₩32,875 | ₩35,021 | +3.32% | 10.4만 |
|---|
| 2026.01.05 | ₩32,580 | ₩34,471 | ₩32,339 | ₩33,868 | +3.95% | 14.6만 |
|---|
| 2026.01.02 | ₩33,961 | ₩34,485 | ₩32,406 | ₩32,580 | -4.07% | 9.1만 |
|---|
| 2025.12.31 | ₩35,195 | ₩35,692 | ₩33,546 | ₩33,881 | -3.73% | 17.2만 |
|---|
| 2025.12.30 | ₩33,532 | ₩35,370 | ₩33,505 | ₩35,356 | +5.44% | 15.7만 |
|---|
| 2025.12.29 | ₩34,632 | ₩35,289 | ₩33,572 | ₩33,854 | -2.25% | 14.6만 |
|---|
| 2025.12.26 | ₩35,263 | ₩35,558 | ₩33,988 | ₩34,686 | -1.64% | 11.7만 |
|---|
| 2025.12.24 | ₩34,257 | ₩35,866 | ₩34,257 | ₩35,343 | +3.17% | 8.9만 |
|---|
| 2025.12.23 | ₩33,599 | ₩34,672 | ₩33,116 | ₩34,605 | +2.99% | 19.1만 |
|---|
| 2025.12.22 | ₩35,987 | ₩36,376 | ₩33,398 | ₩33,693 | -6.37% | 16만 |
|---|
| 2025.12.19 | ₩34,874 | ₩36,953 | ₩34,418 | ₩36,108 | +3.54% | 77.4만 |
|---|
| 2025.12.18 | ₩36,228 | ₩38,428 | ₩35,008 | ₩35,142 | -3.00% | 25.6만 |
|---|
| 2025.12.17 | ₩34,833 | ₩37,033 | ₩34,605 | ₩36,175 | +3.85% | 16만 |
|---|
| 2025.12.16 | ₩33,210 | ₩35,450 | ₩32,191 | ₩34,847 | +4.93% | 24.3만 |
|---|
| 2025.12.15 | ₩32,754 | ₩33,492 | ₩32,473 | ₩33,344 | +1.80% | 15.9만 |
|---|
| 2025.12.12 | ₩34,216 | ₩34,565 | ₩32,339 | ₩32,459 | -5.14% | 14.2만 |
|---|
| 2025.12.11 | ₩35,692 | ₩36,429 | ₩33,760 | ₩34,002 | -4.74% | 14.6만 |
|---|
| 2025.12.10 | ₩36,979 | ₩38,240 | ₩35,209 | ₩36,000 | -2.65% | 23.5만 |
|---|
| 2025.12.09 | ₩34,283 | ₩37,073 | ₩33,599 | ₩36,926 | +7.71% | 20.4만 |
|---|
| 2025.12.08 | ₩35,102 | ₩36,322 | ₩34,243 | ₩34,283 | -2.33% | 20.6만 |
|---|
| 2025.12.05 | ₩34,216 | ₩37,073 | ₩33,814 | ₩34,927 | +2.08% | 25만 |
|---|
| 2025.12.04 | ₩31,775 | ₩35,115 | ₩31,574 | ₩34,686 | +9.16% | 45.8만 |
|---|
| 2025.12.03 | ₩29,173 | ₩31,909 | ₩28,368 | ₩31,346 | +7.45% | 21.7만 |
|---|
| 2025.12.02 | ₩28,811 | ₩29,884 | ₩28,020 | ₩29,401 | +2.05% | 14.2만 |
|---|
| 2025.12.01 | ₩28,730 | ₩29,535 | ₩28,315 | ₩28,449 | -0.98% | 16.1만 |
|---|
| 2025.11.28 | ₩29,267 | ₩29,669 | ₩28,838 | ₩29,039 | -0.78% | 8.2만 |
|---|
| 2025.11.26 | ₩31,292 | ₩31,722 | ₩28,945 | ₩29,280 | -6.43% | 19.7만 |
|---|
| 2025.11.25 | ₩28,516 | ₩31,722 | ₩28,516 | ₩31,547 | +10.63% | 19.4만 |
|---|
| 2025.11.24 | ₩27,081 | ₩29,374 | ₩26,115 | ₩28,368 | +4.75% | 20.4만 |
|---|
| 2025.11.21 | ₩24,733 | ₩27,242 | ₩24,720 | ₩27,134 | +9.71% | 14만 |
|---|
| 2025.11.20 | ₩24,720 | ₩26,169 | ₩24,613 | ₩24,653 | -0.27% | 16.1만 |
|---|
| 2025.11.19 | ₩25,511 | ₩25,565 | ₩24,371 | ₩24,398 | -4.36% | 13.4만 |
|---|
| 2025.11.18 | ₩24,009 | ₩25,552 | ₩23,875 | ₩25,471 | +6.09% | 20.7만 |
|---|
| 2025.11.17 | ₩24,479 | ₩24,894 | ₩23,848 | ₩24,036 | -1.81% | 16.6만 |
|---|
| 2025.11.14 | ₩24,854 | ₩24,854 | ₩24,264 | ₩24,452 | -1.62% | 19.8만 |
|---|
| 2025.11.13 | ₩26,155 | ₩26,544 | ₩25,082 | ₩25,136 | -3.90% | 13만 |
|---|
| 2025.11.12 | ₩25,753 | ₩26,759 | ₩25,753 | ₩26,169 | +1.61% | 13.5만 |
|---|
| 2025.11.11 | ₩26,531 | ₩26,651 | ₩25,793 | ₩25,941 | -2.22% | 10.8만 |
|---|
| 2025.11.10 | ₩26,718 | ₩27,067 | ₩26,142 | ₩26,343 | -1.41% | 14.1만 |
|---|
| 2025.11.07 | ₩27,617 | ₩27,644 | ₩26,236 | ₩26,343 | -4.61% | 19.1만 |
|---|
| 2025.11.06 | ₩28,932 | ₩28,932 | ₩26,692 | ₩27,698 | -4.27% | 24.2만 |
|---|
| 2025.11.05 | ₩28,878 | ₩30,206 | ₩28,087 | ₩29,119 | +0.84% | 21.6만 |
|---|
| 2025.11.04 | ₩28,958 | ₩29,093 | ₩28,020 | ₩28,623 | -1.16% | 21.7만 |
|---|
| 2025.11.03 | ₩29,455 | ₩29,830 | ₩28,489 | ₩29,428 | -0.09% | 18만 |
|---|
| 2025.10.31 | ₩29,669 | ₩30,273 | ₩29,200 | ₩29,830 | +0.54% | 19.3만 |
|---|
| 2025.10.30 | ₩30,246 | ₩30,729 | ₩29,186 | ₩29,455 | -2.62% | 31만 |
|---|
| 2025.10.29 | ₩32,218 | ₩32,365 | ₩30,085 | ₩30,353 | -5.79% | 21만 |
|---|
| 2025.10.28 | ₩32,593 | ₩32,969 | ₩31,856 | ₩32,271 | -0.99% | 8.4만 |
|---|
| 2025.10.27 | ₩34,377 | ₩34,444 | ₩32,553 | ₩32,835 | -4.49% | 12만 |
|---|
| 2025.10.24 | ₩34,954 | ₩35,423 | ₩34,055 | ₩34,176 | -2.23% | 14.7만 |
|---|
| 2025.10.23 | ₩34,941 | ₩34,994 | ₩33,854 | ₩34,377 | -1.61% | 11.4만 |
|---|
| 2025.10.22 | ₩37,113 | ₩37,476 | ₩35,209 | ₩35,289 | -4.92% | 14.3만 |
|---|
| 2025.10.21 | ₩35,947 | ₩38,160 | ₩35,491 | ₩37,288 | +3.73% | 14.9만 |
|---|
| 2025.10.20 | ₩33,532 | ₩36,134 | ₩33,331 | ₩36,027 | +7.44% | 14.2만 |
|---|
| 2025.10.17 | ₩33,666 | ₩34,511 | ₩33,344 | ₩33,358 | -0.92% | 12만 |
|---|
| 2025.10.16 | ₩35,598 | ₩35,960 | ₩33,881 | ₩34,015 | -4.45% | 14.7만 |
|---|
| 2025.10.15 | ₩35,464 | ₩36,175 | ₩35,182 | ₩35,866 | +1.13% | 11.1만 |
|---|
| 2025.10.14 | ₩34,216 | ₩36,242 | ₩34,002 | ₩35,263 | +3.06% | 15.3만 |
|---|
| 2025.10.13 | ₩34,136 | ₩34,699 | ₩33,640 | ₩34,646 | +1.49% | 18만 |
|---|
| 2025.10.10 | ₩35,236 | ₩35,678 | ₩33,613 | ₩33,613 | -4.61% | 23.4만 |
|---|