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 | ₩1,807 | +7.14% | 31.3만 |
| 2026.10.08 | ₩1,486 | ₩1,700 | ₩1,419 | ₩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 | ₩1,446 | ₩1,285 | ₩1,312 | -6.67% | 34.3만 |
| 2026.10.02 | ₩1,325 | ₩1,472 | ₩1,312 | ₩1,405 | +6.06% | 69.1만 |
| 2026.10.01 | ₩1,405 | ₩1,512 | ₩1,272 | ₩1,312 | -6.67% | 47.7만 |
| 2026.09.30 | ₩1,379 | ₩1,459 | ₩1,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,365 |
| -0.97% |
| 30.9만 |
| 2026.09.29 | ₩1,379 | ₩1,526 | ₩1,338 | ₩1,365 | -0.97% | 38.1만 |
|---|
| 2026.09.28 | ₩1,566 | ₩1,566 | ₩1,352 | ₩1,379 | -11.97% | 51.7만 |
|---|
| 2026.09.25 | ₩1,874 | ₩1,874 | ₩1,419 | ₩1,419 | -24.29% | 96.5만 |
|---|
| 2026.09.24 | ₩2,249 | ₩2,262 | ₩1,793 | ₩1,820 | -19.05% | 42.3만 |
|---|
| 2026.09.23 | ₩2,262 | ₩2,289 | ₩2,182 | ₩2,235 | -1.18% | 12.5만 |
|---|
| 2026.09.22 | ₩2,182 | ₩2,302 | ₩2,168 | ₩2,275 | +4.29% | 18만 |
|---|
| 2026.09.21 | ₩2,369 | ₩2,409 | ₩2,195 | ₩2,208 | -6.78% | 19.6만 |
|---|
| 2026.09.18 | ₩2,436 | ₩2,583 | ₩2,289 | ₩2,329 | -4.40% | 29.7만 |
|---|
| 2026.09.17 | ₩2,476 | ₩2,503 | ₩2,275 | ₩2,382 | -3.78% | 16.3만 |
|---|
| 2026.09.16 | ₩2,235 | ₩2,543 | ₩2,168 | ₩2,423 | +8.38% | 43만 |
|---|
| 2026.09.15 | ₩2,356 | ₩2,396 | ₩2,195 | ₩2,249 | -4.55% | 22.7만 |
|---|
| 2026.09.14 | ₩2,530 | ₩2,704 | ₩2,329 | ₩2,356 | -6.88% | 60.8만 |
|---|
| 2026.09.11 | ₩2,249 | ₩2,864 | ₩2,182 | ₩2,543 | +13.10% | 297.3만 |
|---|
| 2026.09.10 | ₩1,954 | ₩2,262 | ₩1,834 | ₩2,128 | +8.90% | 137.8만 |
|---|
| 2026.09.09 | ₩2,864 | ₩2,864 | ₩1,874 | ₩1,981 | -30.84% | 283.6만 |
|---|
| 2026.09.08 | ₩3,239 | ₩3,520 | ₩3,078 | ₩3,333 | +2.89% | 34.5만 |
|---|
| 2026.09.04 | ₩2,945 | ₩3,279 | ₩2,851 | ₩3,212 | +9.09% | 19.1만 |
|---|
| 2026.09.03 | ₩3,025 | ₩3,172 | ₩2,918 | ₩2,958 | -2.21% | 17.5만 |
|---|
| 2026.09.02 | ₩3,011 | ₩3,105 | ₩2,958 | ₩2,985 | -0.89% | 9.1만 |
|---|
| 2026.09.01 | ₩3,065 | ₩3,065 | ₩2,918 | ₩2,998 | -2.18% | 18.1만 |
|---|
| 2026.08.31 | ₩3,159 | ₩3,239 | ₩3,038 | ₩3,078 | -2.54% | 25.3만 |
|---|
| 2026.08.28 | ₩3,132 | ₩3,266 | ₩3,065 | ₩3,185 | +1.71% | 12.4만 |
|---|
| 2026.08.27 | ₩2,904 | ₩3,185 | ₩2,851 | ₩3,092 | +6.45% | 21.9만 |
|---|
| 2026.08.26 | ₩3,132 | ₩3,172 | ₩2,864 | ₩2,958 | -5.56% | 15.3만 |
|---|
| 2026.08.25 | ₩2,945 | ₩3,319 | ₩2,945 | ₩3,145 | +6.82% | 14.4만 |
|---|
| 2026.08.24 | ₩3,185 | ₩3,212 | ₩2,891 | ₩2,971 | -6.72% | 26만 |
|---|
| 2026.08.21 | ₩3,841 | ₩3,935 | ₩3,159 | ₩3,185 | -17.07% | 38.6만 |
|---|
| 2026.08.20 | ₩4,055 | ₩4,149 | ₩3,761 | ₩3,788 | -6.60% | 31.6만 |
|---|
| 2026.08.19 | ₩4,055 | ₩4,296 | ₩4,042 | ₩4,122 | +1.65% | 15.2만 |
|---|
| 2026.08.18 | ₩4,136 | ₩4,256 | ₩4,042 | ₩4,122 | -0.32% | 12만 |
|---|
| 2026.08.17 | ₩4,109 | ₩4,417 | ₩4,042 | ₩4,203 | +2.28% | 25.6만 |
|---|
| 2026.08.14 | ₩4,055 | ₩4,283 | ₩3,935 | ₩4,136 | +1.98% | 18.5만 |
|---|
| 2026.08.13 | ₩4,216 | ₩4,444 | ₩4,042 | ₩4,136 | -1.90% | 17.8만 |
|---|
| 2026.08.12 | ₩4,403 | ₩4,403 | ₩4,082 | ₩4,216 | -4.26% | 19.9만 |
|---|
| 2026.08.11 | ₩4,163 | ₩4,430 | ₩4,163 | ₩4,310 | +3.54% | 8만 |
|---|
| 2026.08.10 | ₩4,323 | ₩4,511 | ₩4,163 | ₩4,189 | -3.10% | 14만 |
|---|
| 2026.08.07 | ₩4,430 | ₩4,591 | ₩4,256 | ₩4,323 | -2.42% | 18.1만 |
|---|
| 2026.08.06 | ₩4,524 | ₩4,671 | ₩4,363 | ₩4,417 | -2.37% | 7.8만 |
|---|
| 2026.08.05 | ₩4,430 | ₩4,604 | ₩4,176 | ₩4,564 | +3.02% | 13만 |
|---|
| 2026.08.04 | ₩4,618 | ₩4,899 | ₩4,377 | ₩4,430 | -4.06% | 30.5만 |
|---|
| 2026.08.03 | ₩4,149 | ₩4,912 | ₩4,082 | ₩4,685 | +12.90% | 35.4만 |
|---|
| 2026.07.31 | ₩4,296 | ₩4,350 | ₩4,015 | ₩4,270 | -0.62% | 19.5만 |
|---|
| 2026.07.30 | ₩4,256 | ₩4,363 | ₩4,149 | ₩4,296 | +0.94% | 13.5만 |
|---|
| 2026.07.29 | ₩4,283 | ₩4,390 | ₩4,015 | ₩4,163 | -2.81% | 21.1만 |
|---|
| 2026.07.28 | ₩4,417 | ₩4,618 | ₩4,323 | ₩4,363 | -1.21% | 12.4만 |
|---|
| 2026.07.27 | ₩4,176 | ₩4,765 | ₩4,176 | ₩4,484 | +7.37% | 27.6만 |
|---|
| 2026.07.24 | ₩4,765 | ₩4,872 | ₩4,015 | ₩4,069 | -14.61% | 41.5만 |
|---|
| 2026.07.23 | ₩4,698 | ₩5,073 | ₩4,484 | ₩4,872 | +3.70% | 35.2만 |
|---|
| 2026.07.22 | ₩5,434 | ₩5,514 | ₩4,818 | ₩4,899 | -9.85% | 32.3만 |
|---|
| 2026.07.21 | ₩4,618 | ₩5,287 | ₩4,055 | ₩5,220 | +13.04% | 69.5만 |
|---|
| 2026.07.20 | ₩5,006 | ₩5,166 | ₩4,604 | ₩4,618 | -7.75% | 26.6만 |
|---|
| 2026.07.17 | ₩5,300 | ₩5,969 | ₩4,899 | ₩5,046 | -4.80% | 49.9만 |
|---|
| 2026.07.16 | ₩5,836 | ₩6,344 | ₩5,019 | ₩5,608 | -3.90% | 58.4만 |
|---|
| 2026.07.15 | ₩5,635 | ₩6,157 | ₩5,287 | ₩5,742 | +1.90% | 130.3만 |
|---|
| 2026.07.14 | ₩3,922 | ₩5,809 | ₩3,881 | ₩5,728 | +46.08% | 536만 |
|---|
| 2026.07.13 | ₩4,363 | ₩4,872 | ₩4,029 | ₩4,042 | -7.36% | 51.8만 |
|---|
| 2026.07.10 | ₩4,711 | ₩4,818 | ₩4,310 | ₩4,337 | -7.95% | 26.2만 |
|---|
| 2026.07.09 | ₩4,430 | ₩4,952 | ₩4,149 | ₩4,658 | +5.14% | 39.7만 |
|---|
| 2026.07.08 | ₩4,350 | ₩4,511 | ₩4,029 | ₩4,430 | +1.85% | 40.3만 |
|---|
| 2026.07.07 | ₩4,015 | ₩4,323 | ₩3,815 | ₩4,296 | +7.00% | 35.3만 |
|---|
| 2026.07.06 | ₩3,547 | ₩4,015 | ₩3,426 | ₩3,975 | +12.08% | 37.6만 |
|---|
| 2026.07.02 | ₩3,748 | ₩4,337 | ₩3,480 | ₩3,547 | -5.36% | 81.4만 |
|---|
| 2026.07.01 | ₩3,681 | ₩4,069 | ₩3,681 | ₩3,734 | +1.45% | 42.8만 |
|---|
| 2026.06.30 | ₩3,440 | ₩3,815 | ₩3,413 | ₩3,734 | +8.56% | 43.5만 |
|---|
| 2026.06.29 | ₩3,359 | ₩3,533 | ₩3,252 | ₩3,426 | +1.99% | 72.2만 |
|---|
| 2026.06.26 | ₩4,577 | ₩4,751 | ₩3,052 | ₩3,480 | -23.98% | 354.9만 |
|---|
| 2026.06.25 | ₩4,832 | ₩5,648 | ₩4,591 | ₩5,073 | +4.99% | 105.2만 |
|---|
| 2026.06.24 | ₩5,059 | ₩5,675 | ₩4,738 | ₩4,778 | -5.56% | 179.7만 |
|---|
| 2026.06.23 | ₩3,868 | ₩5,568 | ₩3,828 | ₩5,166 | +33.56% | 1221.4만 |
|---|
| 2026.06.22 | ₩4,725 | ₩4,725 | ₩3,841 | ₩4,029 | -14.73% | 4826.1만 |
|---|
| 2026.06.18 | ₩2,931 | ₩3,239 | ₩2,744 | ₩3,212 | +9.59% | 76.4만 |
|---|
| 2026.06.17 | ₩3,092 | ₩3,279 | ₩2,945 | ₩2,958 | -4.33% | 81.5만 |
|---|
| 2026.06.16 | ₩3,279 | ₩4,015 | ₩2,891 | ₩3,132 | -4.49% | 138.8만 |
|---|
| 2026.06.15 | ₩3,145 | ₩3,855 | ₩2,811 | ₩3,226 | +2.55% | 261.6만 |
|---|
| 2026.06.12 | ₩3,547 | ₩3,587 | ₩2,556 | ₩2,797 | -21.13% | 291만 |
|---|
| 2026.06.11 | ₩2,811 | ₩3,962 | ₩2,597 | ₩3,600 | +28.10% | 243.1만 |
|---|
| 2026.06.10 | ₩6,920 | ₩7,790 | ₩1,847 | ₩3,172 | -54.16% | 792.5만 |
|---|
| 2026.06.09 | ₩8,700 | ₩9,115 | ₩7,027 | ₩7,054 | -18.92% | 32.8만 |
|---|
| 2026.06.08 | ₩9,597 | ₩9,597 | ₩8,713 | ₩8,713 | -9.21% | 19.1만 |
|---|
| 2026.06.05 | ₩10,520 | ₩10,707 | ₩9,650 | ₩10,346 | -1.65% | 14.1만 |
|---|
| 2026.06.04 | ₩9,971 | ₩10,507 | ₩9,597 | ₩10,507 | +5.37% | 19.5만 |
|---|
| 2026.06.03 | ₩10,480 | ₩11,551 | ₩9,797 | ₩9,864 | -5.87% | 25.4만 |
|---|
| 2026.06.02 | ₩9,302 | ₩11,203 | ₩8,700 | ₩11,163 | +20.00% | 61.7만 |
|---|
| 2026.06.01 | ₩16,075 | ₩16,222 | ₩8,941 | ₩9,182 | -42.88% | 108.2만 |
|---|
| 2026.05.29 | ₩17,226 | ₩17,533 | ₩16,329 | ₩16,449 | -4.51% | 6.9만 |
|---|
| 2026.05.28 | ₩16,342 | ₩17,293 | ₩15,981 | ₩17,185 | +5.16% | 7.6만 |
|---|
| 2026.05.27 | ₩15,914 | ₩17,065 | ₩15,793 | ₩16,463 | +3.45% | 5.6만 |
|---|
| 2026.05.26 | ₩16,034 | ₩16,463 | ₩15,459 | ₩15,753 | -1.75% | 6.4만 |
|---|
| 2026.05.22 | ₩16,195 | ₩16,717 | ₩15,673 | ₩15,901 | -1.82% | 4.2만 |
|---|
| 2026.05.21 | ₩15,553 | ₩16,704 | ₩15,526 | ₩16,195 | +4.13% | 7.2만 |
|---|
| 2026.05.20 | ₩15,004 | ₩15,901 | ₩14,843 | ₩15,901 | +5.98% | 5.5만 |
|---|
| 2026.05.19 | ₩14,883 | ₩16,583 | ₩14,696 | ₩15,057 | +1.17% | 8.6만 |
|---|
| 2026.05.18 | ₩14,602 | ₩15,486 | ₩14,602 | ₩14,883 | +1.92% | 6.5만 |
|---|
| 2026.05.15 | ₩15,793 | ₩15,793 | ₩14,749 | ₩14,776 | -6.44% | 7.6만 |
|---|
| 2026.05.14 | ₩16,155 | ₩16,891 | ₩16,115 | ₩16,141 | -0.08% | 6.4만 |
|---|
| 2026.05.13 | ₩16,128 | ₩16,730 | ₩15,486 | ₩16,168 | +0.25% | 9.7만 |
|---|
| 2026.05.12 | ₩16,543 | ₩16,958 | ₩15,673 | ₩16,637 | +0.57% | 7.8만 |
|---|
| 2026.05.11 | ₩17,306 | ₩17,547 | ₩16,530 | ₩16,730 | -3.33% | 9만 |
|---|
| 2026.05.08 | ₩17,119 | ₩17,801 | ₩16,757 | ₩17,333 | +1.25% | 5.2만 |
|---|
| 2026.05.07 | ₩17,266 | ₩17,587 | ₩16,717 | ₩17,119 | -0.85% | 5.5만 |
|---|
| 2026.05.06 | ₩17,533 | ₩17,855 | ₩16,931 | ₩17,293 | -1.37% | 15.3만 |
|---|
| 2026.05.05 | ₩16,851 | ₩17,533 | ₩16,530 | ₩17,359 | +3.02% | 7만 |
|---|
| 2026.05.04 | ₩16,958 | ₩17,962 | ₩16,623 | ₩16,797 | -0.95% | 7.7만 |
|---|
| 2026.05.01 | ₩16,356 | ₩17,145 | ₩16,128 | ₩17,011 | +4.01% | 7.4만 |
|---|
| 2026.04.30 | ₩16,476 | ₩16,663 | ₩15,700 | ₩16,342 | -0.81% | 15.3만 |
|---|
| 2026.04.29 | ₩16,851 | ₩17,293 | ₩15,633 | ₩16,289 | -3.34% | 15.3만 |
|---|
| 2026.04.28 | ₩16,704 | ₩17,694 | ₩16,556 | ₩16,851 | +0.88% | 10.7만 |
|---|
| 2026.04.27 | ₩16,637 | ₩17,011 | ₩16,262 | ₩16,690 | +0.32% | 13.5만 |
|---|
| 2026.04.24 | ₩16,797 | ₩16,837 | ₩16,182 | ₩16,610 | -1.12% | 7.8만 |
|---|
| 2026.04.23 | ₩18,149 | ₩18,149 | ₩16,583 | ₩16,891 | -6.93% | 6.4만 |
|---|
| 2026.04.22 | ₩17,467 | ₩18,912 | ₩16,904 | ₩18,283 | +4.67% | 9만 |
|---|
| 2026.04.21 | ₩18,698 | ₩19,568 | ₩16,918 | ₩17,346 | -7.23% | 15.4만 |
|---|
| 2026.04.20 | ₩17,587 | ₩18,952 | ₩17,587 | ₩18,684 | +6.24% | 8.9만 |
|---|
| 2026.04.17 | ₩16,061 | ₩18,096 | ₩16,061 | ₩17,895 | +11.42% | 11.4만 |
|---|
| 2026.04.16 | ₩15,539 | ₩16,369 | ₩15,499 | ₩15,780 | +1.55% | 14.2만 |
|---|
| 2026.04.15 | ₩15,566 | ₩16,061 | ₩15,379 | ₩15,459 | -0.69% | 10.2만 |
|---|
| 2026.04.14 | ₩14,709 | ₩15,660 | ₩14,709 | ₩15,566 | +5.82% | 11.7만 |
|---|
| 2026.04.13 | ₩14,683 | ₩15,325 | ₩14,161 | ₩14,763 | +0.55% | 16.2만 |
|---|
| 2026.04.10 | ₩16,423 | ₩16,583 | ₩14,736 | ₩14,843 | -9.62% | 16.4만 |
|---|
| 2026.04.09 | ₩17,293 | ₩17,293 | ₩16,021 | ₩16,449 | -4.88% | 16.8만 |
|---|
| 2026.04.08 | ₩17,038 | ₩17,908 | ₩17,011 | ₩17,306 | +1.57% | 22만 |
|---|
| 2026.04.07 | ₩16,235 | ₩16,918 | ₩15,994 | ₩16,677 | +2.72% | 14.3만 |
|---|
| 2026.04.06 | ₩16,637 | ₩17,707 | ₩16,369 | ₩16,476 | -0.97% | 11.4만 |
|---|
| 2026.04.02 | ₩16,075 | ₩16,811 | ₩15,459 | ₩16,690 | +3.83% | 12.7만 |
|---|
| 2026.04.01 | ₩17,119 | ₩17,279 | ₩16,141 | ₩16,249 | -5.08% | 11.4만 |
|---|
| 2026.03.31 | ₩17,533 | ₩17,908 | ₩16,744 | ₩17,038 | -2.82% | 10.2만 |
|---|
| 2026.03.30 | ₩17,453 | ₩17,694 | ₩16,918 | ₩17,132 | -1.84% | 10.3만 |
|---|
| 2026.03.27 | ₩16,677 | ₩17,895 | ₩16,235 | ₩17,453 | +4.65% | 15.8만 |
|---|
| 2026.03.26 | ₩16,730 | ₩17,707 | ₩16,730 | ₩16,985 | +1.52% | 12.4만 |
|---|
| 2026.03.25 | ₩16,543 | ₩17,453 | ₩16,423 | ₩16,945 | +2.43% | 16.7만 |
|---|
| 2026.03.24 | ₩17,440 | ₩17,547 | ₩16,195 | ₩16,289 | -6.60% | 13.9만 |
|---|
| 2026.03.23 | ₩16,262 | ₩18,564 | ₩16,262 | ₩17,667 | +8.64% | 13.3만 |
|---|
| 2026.03.20 | ₩16,222 | ₩16,409 | ₩15,820 | ₩16,088 | -0.83% | 14.5만 |
|---|
| 2026.03.19 | ₩14,937 | ₩16,637 | ₩14,776 | ₩16,302 | +9.14% | 19.1만 |
|---|
| 2026.03.18 | ₩16,021 | ₩16,489 | ₩15,084 | ₩15,138 | -5.51% | 30.1만 |
|---|
| 2026.03.17 | ₩17,038 | ₩17,480 | ₩16,061 | ₩16,262 | -4.56% | 40.8만 |
|---|
| 2026.03.16 | ₩18,189 | ₩18,189 | ₩16,851 | ₩17,025 | -6.40% | 30.4만 |
|---|
| 2026.03.13 | ₩20,424 | ₩21,495 | ₩17,908 | ₩18,109 | -11.34% | 49.1만 |
|---|
| 2026.03.12 | ₩21,816 | ₩24,480 | ₩19,421 | ₩20,398 | -6.50% | 81.5만 |
|---|
| 2026.03.11 | ₩25,069 | ₩25,618 | ₩25,069 | ₩25,497 | +1.71% | 15만 |
|---|
| 2026.03.10 | ₩25,136 | ₩26,180 | ₩24,828 | ₩25,323 | +0.75% | 9.2만 |
|---|
| 2026.03.09 | ₩23,985 | ₩25,296 | ₩23,008 | ₩25,162 | +4.91% | 12.4만 |
|---|
| 2026.03.06 | ₩24,828 | ₩24,828 | ₩23,182 | ₩24,520 | -1.24% | 16.6만 |
|---|
| 2026.03.05 | ₩26,956 | ₩27,706 | ₩24,814 | ₩25,256 | -6.31% | 11.1만 |
|---|
| 2026.03.04 | ₩27,598 | ₩28,977 | ₩27,250 | ₩27,411 | -0.68% | 6.5만 |
|---|
| 2026.03.03 | ₩26,073 | ₩27,706 | ₩25,243 | ₩27,170 | +4.21% | 10.1만 |
|---|
| 2026.03.02 | ₩26,220 | ₩27,143 | ₩25,912 | ₩26,621 | +1.53% | 5.2만 |
|---|
| 2026.02.27 | ₩28,134 | ₩28,187 | ₩26,581 | ₩26,715 | -5.04% | 6.7만 |
|---|
| 2026.02.26 | ₩27,625 | ₩29,258 | ₩27,625 | ₩28,897 | +4.60% | 5.5만 |
|---|
| 2026.02.25 | ₩27,424 | ₩27,772 | ₩27,157 | ₩27,625 | +0.73% | 5.4만 |
|---|
| 2026.02.24 | ₩27,451 | ₩28,629 | ₩26,702 | ₩27,224 | -0.83% | 10.9만 |
|---|
| 2026.02.23 | ₩30,141 | ₩30,315 | ₩27,050 | ₩27,317 | -9.37% | 14.1만 |
|---|
| 2026.02.20 | ₩30,449 | ₩30,597 | ₩29,057 | ₩30,101 | -1.14% | 7.5만 |
|---|
| 2026.02.19 | ₩29,071 | ₩31,132 | ₩29,057 | ₩30,182 | +3.82% | 8.2만 |
|---|
| 2026.02.18 | ₩28,040 | ₩30,088 | ₩27,973 | ₩29,740 | +6.06% | 9.8만 |
|---|
| 2026.02.17 | ₩28,335 | ₩29,392 | ₩27,759 | ₩28,080 | -0.90% | 7.4만 |
|---|
| 2026.02.13 | ₩28,455 | ₩29,780 | ₩27,987 | ₩28,415 | -0.14% | 9.5만 |
|---|
| 2026.02.12 | ₩30,771 | ₩30,771 | ₩28,013 | ₩28,509 | -7.35% | 7만 |
|---|
| 2026.02.11 | ₩31,400 | ₩31,600 | ₩29,633 | ₩29,860 | -4.90% | 5.8만 |
|---|
| 2026.02.10 | ₩32,162 | ₩32,966 | ₩31,172 | ₩31,346 | -2.54% | 8만 |
|---|
| 2026.02.09 | ₩32,751 | ₩33,314 | ₩31,587 | ₩31,922 | -2.53% | 15만 |
|---|
| 2026.02.06 | ₩33,688 | ₩34,170 | ₩32,122 | ₩32,725 | -2.86% | 12만 |
|---|
| 2026.02.05 | ₩35,013 | ₩35,683 | ₩32,979 | ₩33,193 | -5.20% | 9.3만 |
|---|
| 2026.02.04 | ₩33,876 | ₩35,803 | ₩33,876 | ₩35,013 | +3.36% | 9.6만 |
|---|
| 2026.02.03 | ₩34,010 | ₩34,237 | ₩32,725 | ₩33,461 | -1.61% | 9.1만 |
|---|
| 2026.02.02 | ₩34,424 | ₩35,388 | ₩33,528 | ₩34,010 | -1.21% | 10.8만 |
|---|
| 2026.01.30 | ₩33,367 | ₩34,719 | ₩32,524 | ₩34,424 | +3.17% | 8.8만 |
|---|
| 2026.01.29 | ₩35,000 | ₩35,455 | ₩33,488 | ₩33,595 | -4.02% | 9.3만 |
|---|
| 2026.01.28 | ₩36,084 | ₩36,285 | ₩34,839 | ₩35,187 | -2.49% | 7.6만 |
|---|
| 2026.01.27 | ₩36,593 | ₩36,606 | ₩35,375 | ₩35,883 | -1.94% | 6.6만 |
|---|
| 2026.01.26 | ₩36,405 | ₩37,115 | ₩35,669 | ₩36,606 | +0.55% | 9.7만 |
|---|
| 2026.01.23 | ₩36,700 | ₩37,061 | ₩35,964 | ₩36,419 | -0.77% | 9.2만 |
|---|
| 2026.01.22 | ₩37,543 | ₩38,346 | ₩36,405 | ₩36,860 | -1.82% | 9.7만 |
|---|
| 2026.01.21 | ₩35,776 | ₩37,516 | ₩35,535 | ₩37,115 | +3.74% | 8.3만 |
|---|
| 2026.01.20 | ₩36,619 | ₩37,463 | ₩35,455 | ₩35,669 | -2.60% | 6만 |
|---|
| 2026.01.16 | ₩37,757 | ₩38,226 | ₩36,325 | ₩37,757 | 0.00% | 8.3만 |
|---|
| 2026.01.15 | ₩36,740 | ₩37,864 | ₩36,151 | ₩37,811 | +2.91% | 11.1만 |
|---|
| 2026.01.14 | ₩36,740 | ₩37,048 | ₩36,084 | ₩36,553 | -0.51% | 5.1만 |
|---|
| 2026.01.13 | ₩37,369 | ₩37,382 | ₩36,432 | ₩36,954 | -1.11% | 7.1만 |
|---|
| 2026.01.12 | ₩36,753 | ₩37,824 | ₩36,298 | ₩37,048 | +0.80% | 10.7만 |
|---|
| 2026.01.09 | ₩37,423 | ₩38,011 | ₩35,937 | ₩37,704 | +0.75% | 7.1만 |
|---|
| 2026.01.08 | ₩35,201 | ₩38,413 | ₩35,147 | ₩37,382 | +6.20% | 9만 |
|---|
| 2026.01.07 | ₩34,799 | ₩35,830 | ₩33,929 | ₩35,268 | +1.35% | 9.8만 |
|---|
| 2026.01.06 | ₩33,822 | ₩35,067 | ₩32,805 | ₩34,946 | +3.32% | 10.4만 |
|---|
| 2026.01.05 | ₩32,510 | ₩34,398 | ₩32,270 | ₩33,795 | +3.95% | 14.6만 |
|---|
| 2026.01.02 | ₩33,889 | ₩34,411 | ₩32,336 | ₩32,510 | -4.07% | 9.1만 |
|---|
| 2025.12.31 | ₩35,120 | ₩35,616 | ₩33,474 | ₩33,809 | -3.73% | 17.2만 |
|---|
| 2025.12.30 | ₩33,461 | ₩35,294 | ₩33,434 | ₩35,281 | +5.44% | 15.7만 |
|---|
| 2025.12.29 | ₩34,558 | ₩35,214 | ₩33,501 | ₩33,782 | -2.25% | 14.6만 |
|---|
| 2025.12.26 | ₩35,187 | ₩35,482 | ₩33,916 | ₩34,612 | -1.64% | 11.7만 |
|---|
| 2025.12.24 | ₩34,184 | ₩35,790 | ₩34,184 | ₩35,268 | +3.17% | 8.9만 |
|---|
| 2025.12.23 | ₩33,528 | ₩34,598 | ₩33,046 | ₩34,531 | +2.99% | 19.1만 |
|---|
| 2025.12.22 | ₩35,910 | ₩36,298 | ₩33,327 | ₩33,621 | -6.37% | 16만 |
|---|
| 2025.12.19 | ₩34,799 | ₩36,874 | ₩34,344 | ₩36,031 | +3.54% | 77.4만 |
|---|
| 2025.12.18 | ₩36,151 | ₩38,346 | ₩34,933 | ₩35,067 | -3.00% | 25.6만 |
|---|
| 2025.12.17 | ₩34,759 | ₩36,954 | ₩34,531 | ₩36,097 | +3.85% | 16만 |
|---|
| 2025.12.16 | ₩33,140 | ₩35,375 | ₩32,122 | ₩34,772 | +4.93% | 24.3만 |
|---|
| 2025.12.15 | ₩32,684 | ₩33,421 | ₩32,403 | ₩33,273 | +1.80% | 15.9만 |
|---|
| 2025.12.12 | ₩34,143 | ₩34,491 | ₩32,270 | ₩32,390 | -5.14% | 14.2만 |
|---|
| 2025.12.11 | ₩35,616 | ₩36,352 | ₩33,688 | ₩33,929 | -4.74% | 14.6만 |
|---|
| 2025.12.10 | ₩36,901 | ₩38,159 | ₩35,134 | ₩35,923 | -2.65% | 23.5만 |
|---|
| 2025.12.09 | ₩34,210 | ₩36,994 | ₩33,528 | ₩36,847 | +7.71% | 20.4만 |
|---|
| 2025.12.08 | ₩35,027 | ₩36,245 | ₩34,170 | ₩34,210 | -2.33% | 20.6만 |
|---|
| 2025.12.05 | ₩34,143 | ₩36,994 | ₩33,742 | ₩34,853 | +2.08% | 25만 |
|---|
| 2025.12.04 | ₩31,707 | ₩35,040 | ₩31,507 | ₩34,612 | +9.16% | 45.8만 |
|---|
| 2025.12.03 | ₩29,111 | ₩31,841 | ₩28,308 | ₩31,279 | +7.45% | 21.7만 |
|---|
| 2025.12.02 | ₩28,749 | ₩29,820 | ₩27,960 | ₩29,338 | +2.05% | 14.2만 |
|---|
| 2025.12.01 | ₩28,669 | ₩29,472 | ₩28,254 | ₩28,388 | -0.98% | 16.1만 |
|---|
| 2025.11.28 | ₩29,205 | ₩29,606 | ₩28,776 | ₩28,977 | -0.78% | 8.2만 |
|---|
| 2025.11.26 | ₩31,226 | ₩31,654 | ₩28,883 | ₩29,218 | -6.43% | 19.7만 |
|---|
| 2025.11.25 | ₩28,455 | ₩31,654 | ₩28,455 | ₩31,480 | +10.63% | 19.4만 |
|---|
| 2025.11.24 | ₩27,023 | ₩29,312 | ₩26,059 | ₩28,308 | +4.75% | 20.4만 |
|---|
| 2025.11.21 | ₩24,681 | ₩27,184 | ₩24,667 | ₩27,076 | +9.71% | 14만 |
|---|
| 2025.11.20 | ₩24,667 | ₩26,113 | ₩24,560 | ₩24,600 | -0.27% | 16.1만 |
|---|
| 2025.11.19 | ₩25,457 | ₩25,510 | ₩24,319 | ₩24,346 | -4.36% | 13.4만 |
|---|
| 2025.11.18 | ₩23,958 | ₩25,497 | ₩23,824 | ₩25,417 | +6.09% | 20.7만 |
|---|
| 2025.11.17 | ₩24,426 | ₩24,841 | ₩23,797 | ₩23,985 | -1.81% | 16.6만 |
|---|
| 2025.11.14 | ₩24,801 | ₩24,801 | ₩24,212 | ₩24,400 | -1.62% | 19.8만 |
|---|
| 2025.11.13 | ₩26,099 | ₩26,488 | ₩25,029 | ₩25,082 | -3.90% | 13만 |
|---|
| 2025.11.12 | ₩25,698 | ₩26,702 | ₩25,698 | ₩26,113 | +1.61% | 13.5만 |
|---|
| 2025.11.11 | ₩26,474 | ₩26,595 | ₩25,738 | ₩25,885 | -2.22% | 10.8만 |
|---|
| 2025.11.10 | ₩26,662 | ₩27,010 | ₩26,086 | ₩26,287 | -1.41% | 14.1만 |
|---|
| 2025.11.07 | ₩27,558 | ₩27,585 | ₩26,180 | ₩26,287 | -4.61% | 19.1만 |
|---|
| 2025.11.06 | ₩28,870 | ₩28,870 | ₩26,635 | ₩27,639 | -4.27% | 24.2만 |
|---|
| 2025.11.05 | ₩28,816 | ₩30,141 | ₩28,027 | ₩29,057 | +0.84% | 21.6만 |
|---|
| 2025.11.04 | ₩28,897 | ₩29,031 | ₩27,960 | ₩28,562 | -1.16% | 21.7만 |
|---|
| 2025.11.03 | ₩29,392 | ₩29,767 | ₩28,428 | ₩29,365 | -0.09% | 18만 |
|---|
| 2025.10.31 | ₩29,606 | ₩30,208 | ₩29,138 | ₩29,767 | +0.54% | 19.3만 |
|---|
| 2025.10.30 | ₩30,182 | ₩30,663 | ₩29,124 | ₩29,392 | -2.62% | 31만 |
|---|
| 2025.10.29 | ₩32,149 | ₩32,296 | ₩30,021 | ₩30,289 | -5.79% | 21만 |
|---|
| 2025.10.28 | ₩32,524 | ₩32,899 | ₩31,788 | ₩32,203 | -0.99% | 8.4만 |
|---|
| 2025.10.27 | ₩34,304 | ₩34,371 | ₩32,484 | ₩32,765 | -4.49% | 12만 |
|---|
| 2025.10.24 | ₩34,879 | ₩35,348 | ₩33,983 | ₩34,103 | -2.23% | 14.7만 |
|---|
| 2025.10.23 | ₩34,866 | ₩34,920 | ₩33,782 | ₩34,304 | -1.61% | 11.4만 |
|---|
| 2025.10.22 | ₩37,034 | ₩37,396 | ₩35,134 | ₩35,214 | -4.92% | 14.3만 |
|---|
| 2025.10.21 | ₩35,870 | ₩38,078 | ₩35,415 | ₩37,208 | +3.73% | 14.9만 |
|---|
| 2025.10.20 | ₩33,461 | ₩36,057 | ₩33,260 | ₩35,950 | +7.44% | 14.2만 |
|---|
| 2025.10.17 | ₩33,595 | ₩34,438 | ₩33,273 | ₩33,287 | -0.92% | 12만 |
|---|
| 2025.10.16 | ₩35,522 | ₩35,883 | ₩33,809 | ₩33,943 | -4.45% | 14.7만 |
|---|
| 2025.10.15 | ₩35,388 | ₩36,097 | ₩35,107 | ₩35,790 | +1.13% | 11.1만 |
|---|
| 2025.10.14 | ₩34,143 | ₩36,164 | ₩33,929 | ₩35,187 | +3.06% | 15.3만 |
|---|
| 2025.10.13 | ₩34,063 | ₩34,625 | ₩33,568 | ₩34,572 | +1.49% | 18만 |
|---|
| 2025.10.10 | ₩35,161 | ₩35,602 | ₩33,541 | ₩33,541 | -4.61% | 23.4만 |
|---|