시장 데이터를 불러오는 중
전체 종목
Carriage Services, Inc. Common Stock 과거 주가
Carriage Services, Inc. Common Stock · CSV · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carriage Services, Inc. Common Stock · CSV · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,998 | ₩45,172 | ₩43,905 | ₩44,932 | -0.15% | 27.7만 |
| 2026.10.08 | ₩44,665 | ₩45,478 | ₩44,372 | ₩44,985 | +0.72% | 28.6만 |
| 2026.10.07 | ₩43,571 | ₩45,465 | ₩43,198 | ₩45,078 | +3.46% | 32.2만 |
| 2026.10.06 | ₩43,411 | ₩43,891 | ₩42,478 | ₩43,865 | +1.04% | 14.7만 |
| 2026.10.05 | ₩42,584 | ₩43,771 | ₩42,064 | ₩43,051 | +1.10% | 14.8만 |
| 2026.10.02 | ₩42,638 | ₩43,198 | ₩41,517 | ₩42,904 | +0.63% | 31.5만 |
| 2026.10.01 | ₩43,998 | ₩44,358 | ₩42,211 | ₩42,398 | -3.64% | 37.2만 |
| 2026.09.30 | ₩41,691 | ₩41,904 | ₩40,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,571 |
| -0.29% |
| 15.8만 |
| 2026.09.29 | ₩41,838 | ₩42,438 | ₩41,117 | ₩41,317 | -1.24% | 23.6만 |
|---|
| 2026.09.28 | ₩42,518 | ₩42,691 | ₩41,184 | ₩41,851 | -1.57% | 20.1만 |
|---|
| 2026.09.25 | ₩42,691 | ₩43,091 | ₩42,331 | ₩42,598 | -0.22% | 17.6만 |
|---|
| 2026.09.24 | ₩42,051 | ₩42,718 | ₩41,998 | ₩42,651 | +1.43% | 16.4만 |
|---|
| 2026.09.23 | ₩42,358 | ₩42,358 | ₩40,917 | ₩42,304 | -0.13% | 14만 |
|---|
| 2026.09.22 | ₩41,678 | ₩42,558 | ₩41,237 | ₩42,491 | +1.95% | 18.1만 |
|---|
| 2026.09.21 | ₩40,651 | ₩41,264 | ₩40,157 | ₩41,184 | +1.31% | 16.1만 |
|---|
| 2026.09.18 | ₩41,011 | ₩41,397 | ₩40,250 | ₩40,651 | -0.88% | 30만 |
|---|
| 2026.09.17 | ₩42,758 | ₩42,824 | ₩41,117 | ₩41,237 | -3.56% | 15.7만 |
|---|
| 2026.09.16 | ₩43,025 | ₩43,385 | ₩42,318 | ₩42,638 | -0.90% | 11.5만 |
|---|
| 2026.09.15 | ₩43,931 | ₩43,931 | ₩42,944 | ₩43,051 | -2.00% | 10.5만 |
|---|
| 2026.09.14 | ₩44,011 | ₩44,025 | ₩42,678 | ₩43,798 | -0.48% | 40.8만 |
|---|
| 2026.09.11 | ₩43,465 | ₩43,491 | ₩42,918 | ₩43,371 | -0.21% | 16.6만 |
|---|
| 2026.09.10 | ₩42,864 | ₩43,891 | ₩42,678 | ₩42,931 | +0.16% | 13.3만 |
|---|
| 2026.09.09 | ₩43,851 | ₩44,158 | ₩42,771 | ₩42,904 | -2.16% | 14.8만 |
|---|
| 2026.09.08 | ₩44,892 | ₩44,905 | ₩43,931 | ₩43,998 | -1.99% | 11.7만 |
|---|
| 2026.09.04 | ₩44,652 | ₩45,465 | ₩44,438 | ₩45,238 | +1.31% | 6.5만 |
|---|
| 2026.09.03 | ₩44,865 | ₩45,465 | ₩44,265 | ₩45,158 | +0.65% | 8.8만 |
|---|
| 2026.09.02 | ₩44,732 | ₩44,945 | ₩44,305 | ₩44,478 | -0.57% | 9.3만 |
|---|
| 2026.09.01 | ₩45,385 | ₩45,452 | ₩44,131 | ₩44,158 | -2.70% | 11.2만 |
|---|
| 2026.08.31 | ₩45,345 | ₩45,572 | ₩44,812 | ₩44,878 | -1.03% | 12.5만 |
|---|
| 2026.08.28 | ₩45,719 | ₩46,079 | ₩45,345 | ₩45,465 | -0.55% | 7.4만 |
|---|
| 2026.08.27 | ₩45,945 | ₩46,319 | ₩45,252 | ₩45,692 | -0.55% | 11.8만 |
|---|
| 2026.08.26 | ₩46,399 | ₩46,906 | ₩46,105 | ₩46,359 | -0.09% | 8.7만 |
|---|
| 2026.08.25 | ₩45,839 | ₩46,465 | ₩45,372 | ₩46,412 | +1.25% | 9.7만 |
|---|
| 2026.08.24 | ₩46,159 | ₩46,799 | ₩45,985 | ₩46,105 | -0.12% | 6.9만 |
|---|
| 2026.08.21 | ₩46,199 | ₩46,852 | ₩45,652 | ₩45,945 | -0.55% | 13.7만 |
|---|
| 2026.08.20 | ₩45,559 | ₩46,225 | ₩45,292 | ₩46,052 | +1.08% | 13만 |
|---|
| 2026.08.19 | ₩46,319 | ₩46,692 | ₩45,572 | ₩45,959 | -0.78% | 11.4만 |
|---|
| 2026.08.18 | ₩47,026 | ₩47,252 | ₩45,492 | ₩45,812 | -2.58% | 19.2만 |
|---|
| 2026.08.17 | ₩48,226 | ₩48,546 | ₩46,279 | ₩46,359 | -3.87% | 20만 |
|---|
| 2026.08.14 | ₩46,732 | ₩48,799 | ₩46,505 | ₩48,599 | +4.00% | 22.2만 |
|---|
| 2026.08.13 | ₩46,665 | ₩47,732 | ₩45,905 | ₩46,572 | -0.20% | 40.4만 |
|---|
| 2026.08.12 | ₩44,825 | ₩45,945 | ₩44,452 | ₩44,932 | +0.24% | 44.3만 |
|---|
| 2026.08.11 | ₩45,679 | ₩46,212 | ₩44,838 | ₩44,865 | -1.78% | 27.9만 |
|---|
| 2026.08.10 | ₩47,346 | ₩48,012 | ₩45,585 | ₩45,679 | -3.52% | 27.4만 |
|---|
| 2026.08.07 | ₩48,813 | ₩49,279 | ₩47,066 | ₩47,839 | -1.99% | 48.2만 |
|---|
| 2026.08.06 | ₩50,653 | ₩52,680 | ₩47,679 | ₩49,346 | -2.58% | 43.5만 |
|---|
| 2026.08.05 | ₩54,121 | ₩55,348 | ₩53,054 | ₩55,214 | +2.02% | 15.2만 |
|---|
| 2026.08.04 | ₩53,547 | ₩54,454 | ₩53,401 | ₩54,027 | +0.90% | 14.7만 |
|---|
| 2026.08.03 | ₩54,521 | ₩55,348 | ₩53,334 | ₩54,161 | -0.66% | 7.7만 |
|---|
| 2026.07.31 | ₩52,974 | ₩54,548 | ₩52,947 | ₩53,841 | +1.64% | 10.1만 |
|---|
| 2026.07.30 | ₩54,321 | ₩54,321 | ₩52,987 | ₩53,507 | -1.50% | 11.4만 |
|---|
| 2026.07.29 | ₩54,734 | ₩55,654 | ₩53,747 | ₩54,374 | -0.66% | 11.5만 |
|---|
| 2026.07.28 | ₩54,067 | ₩55,134 | ₩53,667 | ₩54,467 | +0.74% | 13만 |
|---|
| 2026.07.27 | ₩51,627 | ₩53,614 | ₩51,627 | ₩53,347 | +3.33% | 10.5만 |
|---|
| 2026.07.24 | ₩50,853 | ₩52,374 | ₩50,466 | ₩51,960 | +2.18% | 13.2만 |
|---|
| 2026.07.23 | ₩48,746 | ₩51,267 | ₩48,613 | ₩50,373 | +3.34% | 19만 |
|---|
| 2026.07.22 | ₩49,279 | ₩49,493 | ₩48,879 | ₩49,346 | +0.14% | 8.8만 |
|---|
| 2026.07.21 | ₩48,999 | ₩49,440 | ₩48,533 | ₩48,879 | -0.24% | 7.5만 |
|---|
| 2026.07.20 | ₩49,933 | ₩50,466 | ₩49,226 | ₩49,480 | -0.91% | 11.1만 |
|---|
| 2026.07.17 | ₩52,134 | ₩52,480 | ₩49,960 | ₩50,240 | -3.63% | 11.6만 |
|---|
| 2026.07.16 | ₩51,000 | ₩52,320 | ₩51,000 | ₩51,867 | +1.70% | 15만 |
|---|
| 2026.07.15 | ₩51,013 | ₩51,840 | ₩50,440 | ₩50,693 | -0.63% | 10.6만 |
|---|
| 2026.07.14 | ₩52,160 | ₩52,440 | ₩51,027 | ₩51,067 | -2.10% | 15.8만 |
|---|
| 2026.07.13 | ₩50,893 | ₩53,027 | ₩50,893 | ₩52,560 | +3.28% | 13.9만 |
|---|
| 2026.07.10 | ₩50,667 | ₩51,147 | ₩50,360 | ₩50,506 | -0.32% | 7.5만 |
|---|
| 2026.07.09 | ₩50,867 | ₩51,693 | ₩50,386 | ₩50,773 | -0.18% | 5.6만 |
|---|
| 2026.07.08 | ₩51,960 | ₩52,187 | ₩51,093 | ₩51,240 | -1.39% | 15.2만 |
|---|
| 2026.07.07 | ₩51,587 | ₩52,174 | ₩51,053 | ₩52,000 | +0.80% | 9.6만 |
|---|
| 2026.07.06 | ₩52,040 | ₩52,040 | ₩50,693 | ₩51,040 | -1.92% | 10.7만 |
|---|
| 2026.07.02 | ₩51,587 | ₩52,107 | ₩51,240 | ₩52,040 | +0.88% | 7.3만 |
|---|
| 2026.07.01 | ₩51,493 | ₩52,520 | ₩51,213 | ₩51,453 | -0.08% | 8.3만 |
|---|
| 2026.06.30 | ₩51,267 | ₩51,320 | ₩50,026 | ₩51,133 | -0.26% | 7.6만 |
|---|
| 2026.06.29 | ₩52,134 | ₩52,720 | ₩51,120 | ₩51,467 | -1.28% | 12.2만 |
|---|
| 2026.06.26 | ₩50,146 | ₩52,360 | ₩49,826 | ₩52,120 | +3.94% | 42.9만 |
|---|
| 2026.06.25 | ₩51,227 | ₩51,693 | ₩49,533 | ₩49,853 | -2.68% | 10.1만 |
|---|
| 2026.06.24 | ₩52,667 | ₩53,334 | ₩51,347 | ₩51,533 | -2.15% | 10.9만 |
|---|
| 2026.06.23 | ₩51,387 | ₩52,614 | ₩50,586 | ₩52,534 | +2.23% | 32.6만 |
|---|
| 2026.06.22 | ₩50,360 | ₩51,640 | ₩49,960 | ₩51,027 | +1.32% | 10.4만 |
|---|
| 2026.06.18 | ₩50,693 | ₩51,120 | ₩50,173 | ₩50,893 | +0.39% | 16.1만 |
|---|
| 2026.06.17 | ₩51,107 | ₩51,747 | ₩49,880 | ₩50,560 | -1.07% | 13.5만 |
|---|
| 2026.06.16 | ₩51,933 | ₩52,560 | ₩51,253 | ₩51,520 | -0.80% | 11.4만 |
|---|
| 2026.06.15 | ₩53,707 | ₩54,334 | ₩51,360 | ₩51,467 | -4.17% | 16.9만 |
|---|
| 2026.06.12 | ₩53,254 | ₩54,521 | ₩52,507 | ₩53,801 | +1.03% | 10.8만 |
|---|
| 2026.06.11 | ₩53,361 | ₩53,361 | ₩51,160 | ₩52,880 | -0.90% | 19.4만 |
|---|
| 2026.06.10 | ₩51,453 | ₩53,441 | ₩51,453 | ₩53,347 | +3.68% | 29.3만 |
|---|
| 2026.06.09 | ₩50,546 | ₩51,493 | ₩50,546 | ₩51,333 | +1.56% | 15.2만 |
|---|
| 2026.06.08 | ₩49,986 | ₩51,453 | ₩49,546 | ₩50,440 | +0.91% | 11.7만 |
|---|
| 2026.06.05 | ₩50,360 | ₩51,213 | ₩49,693 | ₩50,053 | -0.61% | 11.5만 |
|---|
| 2026.06.04 | ₩50,960 | ₩51,107 | ₩49,493 | ₩50,080 | -1.73% | 10.4만 |
|---|
| 2026.06.03 | ₩52,147 | ₩52,227 | ₩49,666 | ₩49,773 | -4.55% | 29.7만 |
|---|
| 2026.06.02 | ₩53,441 | ₩54,614 | ₩52,094 | ₩52,334 | -2.07% | 10.5만 |
|---|
| 2026.06.01 | ₩54,774 | ₩55,734 | ₩53,907 | ₩54,027 | -1.36% | 10.5만 |
|---|
| 2026.05.29 | ₩56,548 | ₩56,681 | ₩54,908 | ₩54,934 | -2.85% | 8.8만 |
|---|
| 2026.05.28 | ₩57,948 | ₩58,882 | ₩56,375 | ₩56,668 | -2.21% | 18.3만 |
|---|
| 2026.05.27 | ₩59,229 | ₩60,469 | ₩57,562 | ₩57,722 | -2.54% | 12.3만 |
|---|
| 2026.05.26 | ₩57,842 | ₩59,442 | ₩57,722 | ₩58,949 | +1.91% | 9.5만 |
|---|
| 2026.05.22 | ₩58,935 | ₩59,696 | ₩57,668 | ₩58,322 | -1.04% | 9.5만 |
|---|
| 2026.05.21 | ₩59,162 | ₩59,389 | ₩57,735 | ₩58,535 | -1.06% | 6.9만 |
|---|
| 2026.05.20 | ₩58,442 | ₩59,936 | ₩58,175 | ₩59,442 | +1.71% | 6.4만 |
|---|
| 2026.05.19 | ₩57,815 | ₩59,002 | ₩57,482 | ₩58,775 | +1.66% | 6.3만 |
|---|
| 2026.05.18 | ₩57,802 | ₩58,922 | ₩57,802 | ₩58,495 | +1.20% | 9.7만 |
|---|
| 2026.05.15 | ₩58,575 | ₩59,362 | ₩57,055 | ₩57,642 | -1.59% | 13.4만 |
|---|
| 2026.05.14 | ₩57,508 | ₩58,762 | ₩57,255 | ₩58,308 | +1.39% | 6.1만 |
|---|
| 2026.05.13 | ₩57,388 | ₩58,349 | ₩56,788 | ₩57,495 | +0.19% | 7.7만 |
|---|
| 2026.05.12 | ₩59,869 | ₩59,869 | ₩57,762 | ₩57,842 | -3.39% | 7.7만 |
|---|
| 2026.05.11 | ₩60,656 | ₩61,829 | ₩59,615 | ₩59,682 | -1.61% | 7.9만 |
|---|
| 2026.05.08 | ₩59,856 | ₩61,336 | ₩58,855 | ₩60,629 | +1.29% | 10.4만 |
|---|
| 2026.05.07 | ₩58,615 | ₩61,843 | ₩55,361 | ₩59,482 | +1.48% | 35.3만 |
|---|
| 2026.05.06 | ₩64,110 | ₩64,563 | ₩61,149 | ₩62,109 | -3.12% | 14.1만 |
|---|
| 2026.05.05 | ₩62,843 | ₩63,683 | ₩62,443 | ₩63,323 | +0.76% | 6.9만 |
|---|
| 2026.05.04 | ₩64,950 | ₩65,390 | ₩63,016 | ₩63,030 | -2.96% | 17.7만 |
|---|
| 2026.05.01 | ₩65,750 | ₩66,004 | ₩64,817 | ₩65,604 | -0.22% | 5.9만 |
|---|
| 2026.04.30 | ₩65,297 | ₩66,591 | ₩64,563 | ₩65,484 | +0.29% | 6.9만 |
|---|
| 2026.04.29 | ₩66,431 | ₩66,671 | ₩64,990 | ₩65,577 | -1.28% | 5.8만 |
|---|
| 2026.04.28 | ₩69,285 | ₩69,485 | ₩66,964 | ₩66,977 | -3.33% | 6.4만 |
|---|
| 2026.04.27 | ₩67,951 | ₩69,378 | ₩67,951 | ₩68,885 | +1.37% | 13.5만 |
|---|
| 2026.04.24 | ₩67,324 | ₩69,485 | ₩66,991 | ₩68,351 | +1.53% | 13만 |
|---|
| 2026.04.23 | ₩64,377 | ₩67,818 | ₩64,377 | ₩67,324 | +4.58% | 14.6만 |
|---|
| 2026.04.22 | ₩64,590 | ₩65,310 | ₩64,177 | ₩64,217 | -0.58% | 4.8만 |
|---|
| 2026.04.21 | ₩64,777 | ₩65,430 | ₩63,937 | ₩64,510 | -0.41% | 7.7만 |
|---|
| 2026.04.20 | ₩65,004 | ₩65,484 | ₩64,790 | ₩64,950 | -0.08% | 9.3만 |
|---|
| 2026.04.17 | ₩64,510 | ₩65,350 | ₩64,057 | ₩64,884 | +0.58% | 6만 |
|---|
| 2026.04.16 | ₩62,363 | ₩63,790 | ₩62,109 | ₩63,790 | +2.29% | 6.2만 |
|---|
| 2026.04.15 | ₩63,123 | ₩63,523 | ₩62,069 | ₩62,376 | -1.18% | 7.9만 |
|---|
| 2026.04.14 | ₩63,750 | ₩64,070 | ₩63,136 | ₩63,497 | -0.40% | 4.6만 |
|---|
| 2026.04.13 | ₩63,910 | ₩64,910 | ₩63,630 | ₩64,097 | +0.29% | 9.3만 |
|---|
| 2026.04.10 | ₩64,457 | ₩64,457 | ₩63,096 | ₩64,217 | -0.37% | 8.2만 |
|---|
| 2026.04.09 | ₩62,910 | ₩65,564 | ₩62,803 | ₩64,804 | +3.01% | 13.2만 |
|---|
| 2026.04.08 | ₩63,003 | ₩63,537 | ₩62,296 | ₩63,350 | +0.55% | 8.6만 |
|---|
| 2026.04.07 | ₩60,949 | ₩62,149 | ₩60,842 | ₩61,803 | +1.40% | 11.6만 |
|---|
| 2026.04.06 | ₩61,643 | ₩62,403 | ₩60,976 | ₩60,989 | -1.06% | 8만 |
|---|
| 2026.04.02 | ₩60,589 | ₩62,003 | ₩60,002 | ₩61,989 | +2.31% | 11.3만 |
|---|
| 2026.04.01 | ₩61,163 | ₩61,656 | ₩60,562 | ₩60,642 | -0.85% | 5.1만 |
|---|
| 2026.03.31 | ₩60,149 | ₩61,136 | ₩59,602 | ₩60,896 | +1.24% | 14.9만 |
|---|
| 2026.03.30 | ₩59,776 | ₩60,189 | ₩58,749 | ₩59,789 | +0.02% | 9.9만 |
|---|
| 2026.03.27 | ₩59,349 | ₩60,122 | ₩58,442 | ₩59,509 | +0.27% | 19.5만 |
|---|
| 2026.03.26 | ₩58,535 | ₩60,336 | ₩58,535 | ₩59,615 | +1.85% | 20.1만 |
|---|
| 2026.03.25 | ₩58,055 | ₩58,935 | ₩57,695 | ₩58,775 | +1.24% | 11.3만 |
|---|
| 2026.03.24 | ₩57,215 | ₩57,895 | ₩56,321 | ₩57,455 | +0.42% | 5.5만 |
|---|
| 2026.03.23 | ₩56,295 | ₩58,215 | ₩56,121 | ₩57,588 | +2.30% | 10.5만 |
|---|
| 2026.03.20 | ₩56,215 | ₩56,295 | ₩55,134 | ₩55,548 | -1.19% | 12.1만 |
|---|
| 2026.03.19 | ₩55,334 | ₩56,828 | ₩55,268 | ₩56,148 | +1.47% | 11.1만 |
|---|
| 2026.03.18 | ₩56,508 | ₩57,602 | ₩55,334 | ₩55,508 | -1.77% | 8.5만 |
|---|
| 2026.03.17 | ₩57,028 | ₩57,642 | ₩56,561 | ₩56,775 | -0.44% | 7.7만 |
|---|
| 2026.03.16 | ₩56,428 | ₩57,255 | ₩56,028 | ₩56,655 | +0.40% | 6.7만 |
|---|
| 2026.03.13 | ₩56,228 | ₩56,375 | ₩55,214 | ₩55,948 | -0.50% | 8.8만 |
|---|
| 2026.03.12 | ₩56,521 | ₩57,041 | ₩55,708 | ₩55,841 | -1.20% | 6.2만 |
|---|
| 2026.03.11 | ₩57,495 | ₩58,202 | ₩56,681 | ₩57,001 | -0.86% | 8.9만 |
|---|
| 2026.03.10 | ₩57,202 | ₩58,509 | ₩57,162 | ₩57,428 | +0.40% | 8.1만 |
|---|
| 2026.03.09 | ₩57,175 | ₩57,828 | ₩55,428 | ₩57,628 | +0.79% | 12.1만 |
|---|
| 2026.03.06 | ₩58,015 | ₩58,282 | ₩56,935 | ₩57,948 | -0.11% | 9.2만 |
|---|
| 2026.03.05 | ₩59,642 | ₩59,762 | ₩58,509 | ₩58,669 | -1.63% | 6.9만 |
|---|
| 2026.03.04 | ₩60,629 | ₩60,936 | ₩60,002 | ₩60,082 | -0.90% | 11.1만 |
|---|
| 2026.03.03 | ₩59,842 | ₩61,549 | ₩59,602 | ₩60,776 | +1.56% | 9.1만 |
|---|
| 2026.03.02 | ₩60,416 | ₩61,496 | ₩59,349 | ₩60,696 | +0.46% | 11만 |
|---|
| 2026.02.27 | ₩60,016 | ₩62,643 | ₩59,509 | ₩61,443 | +2.38% | 14만 |
|---|
| 2026.02.26 | ₩58,895 | ₩61,523 | ₩58,028 | ₩60,269 | +2.33% | 9.4만 |
|---|
| 2026.02.25 | ₩59,776 | ₩59,776 | ₩58,268 | ₩58,789 | -1.65% | 5.2만 |
|---|
| 2026.02.24 | ₩59,109 | ₩60,016 | ₩59,109 | ₩59,375 | +0.45% | 5.7만 |
|---|
| 2026.02.23 | ₩59,682 | ₩59,696 | ₩58,629 | ₩58,922 | -1.27% | 6.8만 |
|---|
| 2026.02.20 | ₩59,215 | ₩60,229 | ₩58,869 | ₩59,829 | +1.04% | 11.6만 |
|---|
| 2026.02.19 | ₩58,855 | ₩59,682 | ₩58,642 | ₩58,975 | +0.20% | 7.5만 |
|---|
| 2026.02.18 | ₩58,028 | ₩59,189 | ₩58,028 | ₩59,109 | +1.86% | 5.7만 |
|---|
| 2026.02.17 | ₩57,455 | ₩59,335 | ₩57,455 | ₩58,575 | +1.95% | 9.1만 |
|---|
| 2026.02.13 | ₩58,202 | ₩59,055 | ₩57,215 | ₩57,562 | -1.10% | 11만 |
|---|
| 2026.02.12 | ₩59,362 | ₩59,362 | ₩57,028 | ₩57,842 | -2.56% | 8.2만 |
|---|
| 2026.02.11 | ₩59,095 | ₩59,242 | ₩58,002 | ₩58,895 | -0.34% | 7.3만 |
|---|
| 2026.02.10 | ₩58,735 | ₩59,282 | ₩58,535 | ₩58,935 | +0.34% | 5.8만 |
|---|
| 2026.02.09 | ₩59,442 | ₩59,789 | ₩58,495 | ₩58,802 | -1.08% | 6.2만 |
|---|
| 2026.02.06 | ₩59,082 | ₩60,016 | ₩58,975 | ₩59,109 | +0.05% | 10.5만 |
|---|
| 2026.02.05 | ₩57,642 | ₩59,229 | ₩57,642 | ₩59,082 | +2.50% | 18.1만 |
|---|
| 2026.02.04 | ₩57,628 | ₩58,682 | ₩57,348 | ₩57,642 | +0.02% | 16.3만 |
|---|
| 2026.02.03 | ₩58,082 | ₩58,282 | ₩56,921 | ₩57,322 | -1.31% | 12.2만 |
|---|
| 2026.02.02 | ₩57,322 | ₩58,215 | ₩57,228 | ₩58,002 | +1.19% | 12.1만 |
|---|
| 2026.01.30 | ₩56,041 | ₩57,335 | ₩55,601 | ₩57,228 | +2.12% | 8.3만 |
|---|
| 2026.01.29 | ₩55,868 | ₩56,681 | ₩55,761 | ₩56,655 | +1.41% | 5.3만 |
|---|
| 2026.01.28 | ₩56,015 | ₩56,415 | ₩55,348 | ₩55,614 | -0.71% | 7.1만 |
|---|
| 2026.01.27 | ₩57,202 | ₩57,975 | ₩56,001 | ₩56,161 | -1.82% | 6.5만 |
|---|
| 2026.01.26 | ₩57,362 | ₩58,935 | ₩56,841 | ₩57,268 | -0.16% | 10.4만 |
|---|
| 2026.01.23 | ₩57,348 | ₩57,735 | ₩56,908 | ₩57,282 | -0.12% | 15.9만 |
|---|
| 2026.01.22 | ₩57,268 | ₩58,389 | ₩57,068 | ₩57,588 | +0.56% | 7.6만 |
|---|
| 2026.01.21 | ₩57,041 | ₩57,708 | ₩56,415 | ₩57,175 | +0.23% | 6.6만 |
|---|
| 2026.01.20 | ₩57,748 | ₩58,749 | ₩56,735 | ₩56,988 | -1.32% | 7.9만 |
|---|
| 2026.01.16 | ₩58,602 | ₩59,295 | ₩58,175 | ₩58,655 | +0.09% | 7.2만 |
|---|
| 2026.01.15 | ₩57,668 | ₩59,509 | ₩57,668 | ₩58,722 | +1.83% | 10.9만 |
|---|
| 2026.01.14 | ₩57,682 | ₩58,402 | ₩57,242 | ₩57,935 | +0.44% | 8.8만 |
|---|
| 2026.01.13 | ₩58,495 | ₩59,149 | ₩57,495 | ₩57,868 | -1.07% | 8.7만 |
|---|
| 2026.01.12 | ₩58,522 | ₩58,895 | ₩57,988 | ₩58,682 | +0.27% | 5.5만 |
|---|
| 2026.01.09 | ₩57,202 | ₩59,055 | ₩57,041 | ₩58,989 | +3.12% | 5만 |
|---|
| 2026.01.08 | ₩56,281 | ₩57,668 | ₩55,935 | ₩57,402 | +1.99% | 5.1만 |
|---|
| 2026.01.07 | ₩56,415 | ₩56,615 | ₩55,534 | ₩56,361 | -0.09% | 5.9만 |
|---|
| 2026.01.06 | ₩55,521 | ₩56,775 | ₩55,521 | ₩56,681 | +2.09% | 5.4만 |
|---|
| 2026.01.05 | ₩55,134 | ₩56,775 | ₩55,001 | ₩55,921 | +1.43% | 6.1만 |
|---|
| 2026.01.02 | ₩56,241 | ₩56,655 | ₩54,601 | ₩55,348 | -1.59% | 11.3만 |
|---|
| 2025.12.31 | ₩57,615 | ₩57,762 | ₩56,281 | ₩56,415 | -2.08% | 10.4만 |
|---|
| 2025.12.30 | ₩56,961 | ₩59,736 | ₩55,895 | ₩57,442 | +0.84% | 14.2만 |
|---|
| 2025.12.29 | ₩56,175 | ₩57,388 | ₩55,588 | ₩57,322 | +2.04% | 11.5만 |
|---|
| 2025.12.26 | ₩56,548 | ₩56,948 | ₩55,908 | ₩56,161 | -0.68% | 3.8만 |
|---|
| 2025.12.24 | ₩56,695 | ₩57,362 | ₩56,161 | ₩56,455 | -0.42% | 2.8만 |
|---|
| 2025.12.23 | ₩57,375 | ₩57,468 | ₩56,681 | ₩56,681 | -1.21% | 4.1만 |
|---|
| 2025.12.22 | ₩57,535 | ₩58,415 | ₩57,108 | ₩57,255 | -0.49% | 7.8만 |
|---|
| 2025.12.19 | ₩57,975 | ₩58,509 | ₩57,068 | ₩57,695 | -0.48% | 12.9만 |
|---|
| 2025.12.18 | ₩57,908 | ₩59,015 | ₩57,735 | ₩58,162 | +0.44% | 7.5만 |
|---|
| 2025.12.17 | ₩58,268 | ₩59,282 | ₩57,362 | ₩57,602 | -1.14% | 6.8만 |
|---|
| 2025.12.16 | ₩59,082 | ₩59,282 | ₩58,135 | ₩58,522 | -0.95% | 5.8만 |
|---|
| 2025.12.15 | ₩58,935 | ₩59,215 | ₩57,975 | ₩58,855 | -0.14% | 5.4만 |
|---|
| 2025.12.12 | ₩58,349 | ₩59,322 | ₩58,082 | ₩58,562 | +0.37% | 7.7만 |
|---|
| 2025.12.11 | ₩56,801 | ₩58,148 | ₩56,801 | ₩58,068 | +2.23% | 5.8만 |
|---|
| 2025.12.10 | ₩55,908 | ₩57,001 | ₩55,348 | ₩56,468 | +1.00% | 6.6만 |
|---|
| 2025.12.09 | ₩56,015 | ₩56,961 | ₩55,734 | ₩55,828 | -0.33% | 6.3만 |
|---|
| 2025.12.08 | ₩55,855 | ₩56,908 | ₩55,708 | ₩55,761 | -0.17% | 6.4만 |
|---|
| 2025.12.05 | ₩55,548 | ₩56,388 | ₩55,361 | ₩55,868 | +0.58% | 4.1만 |
|---|
| 2025.12.04 | ₩56,028 | ₩56,681 | ₩55,708 | ₩55,815 | -0.38% | 5.7만 |
|---|
| 2025.12.03 | ₩56,428 | ₩56,868 | ₩55,801 | ₩56,361 | -0.12% | 7.1만 |
|---|
| 2025.12.02 | ₩57,202 | ₩57,202 | ₩55,921 | ₩56,068 | -1.98% | 8.8만 |
|---|
| 2025.12.01 | ₩57,482 | ₩58,002 | ₩56,895 | ₩56,935 | -0.95% | 11.7만 |
|---|
| 2025.11.28 | ₩56,988 | ₩57,828 | ₩56,988 | ₩57,748 | +1.33% | 3.7만 |
|---|
| 2025.11.26 | ₩56,455 | ₩57,415 | ₩56,455 | ₩57,268 | +1.44% | 6.2만 |
|---|
| 2025.11.25 | ₩56,415 | ₩57,135 | ₩55,454 | ₩56,881 | +0.83% | 6.6만 |
|---|
| 2025.11.24 | ₩56,161 | ₩56,255 | ₩55,081 | ₩55,908 | -0.45% | 8.5만 |
|---|
| 2025.11.21 | ₩55,201 | ₩56,561 | ₩54,934 | ₩56,441 | +2.25% | 7.3만 |
|---|
| 2025.11.20 | ₩55,001 | ₩55,641 | ₩54,721 | ₩54,921 | -0.15% | 5.6만 |
|---|
| 2025.11.19 | ₩54,334 | ₩55,534 | ₩53,187 | ₩54,801 | +0.86% | 8.5만 |
|---|
| 2025.11.18 | ₩54,267 | ₩55,068 | ₩53,347 | ₩54,467 | +0.37% | 6.7만 |
|---|
| 2025.11.17 | ₩55,108 | ₩55,481 | ₩54,321 | ₩54,321 | -1.43% | 7.6만 |
|---|
| 2025.11.14 | ₩55,628 | ₩55,628 | ₩54,574 | ₩55,068 | -1.01% | 6.8만 |
|---|
| 2025.11.13 | ₩55,068 | ₩55,855 | ₩54,894 | ₩55,441 | +0.68% | 5.8만 |
|---|
| 2025.11.12 | ₩55,374 | ₩56,001 | ₩54,988 | ₩55,321 | -0.10% | 6.7만 |
|---|
| 2025.11.11 | ₩55,308 | ₩55,748 | ₩54,681 | ₩55,574 | +0.48% | 7.1만 |
|---|
| 2025.11.10 | ₩55,361 | ₩55,374 | ₩54,014 | ₩55,134 | -0.41% | 7.4만 |
|---|
| 2025.11.07 | ₩55,841 | ₩56,108 | ₩54,307 | ₩54,828 | -1.82% | 9.8만 |
|---|
| 2025.11.06 | ₩56,015 | ₩57,442 | ₩53,187 | ₩55,761 | -0.45% | 17만 |
|---|
| 2025.11.05 | ₩57,348 | ₩58,135 | ₩56,561 | ₩58,135 | +1.37% | 8.6만 |
|---|
| 2025.11.04 | ₩58,682 | ₩59,402 | ₩56,868 | ₩57,228 | -2.48% | 13.3만 |
|---|
| 2025.11.03 | ₩59,349 | ₩59,535 | ₩58,188 | ₩58,802 | -0.92% | 5.2만 |
|---|
| 2025.10.31 | ₩59,922 | ₩60,256 | ₩59,229 | ₩59,615 | -0.51% | 6.3만 |
|---|
| 2025.10.30 | ₩58,549 | ₩60,669 | ₩58,549 | ₩60,109 | +2.67% | 9.6만 |
|---|
| 2025.10.29 | ₩59,522 | ₩59,842 | ₩58,549 | ₩58,909 | -1.03% | 6.8만 |
|---|
| 2025.10.28 | ₩60,949 | ₩60,949 | ₩59,922 | ₩60,029 | -1.51% | 4.2만 |
|---|
| 2025.10.27 | ₩60,602 | ₩61,203 | ₩60,296 | ₩61,083 | +0.79% | 6.3만 |
|---|
| 2025.10.24 | ₩60,296 | ₩60,736 | ₩59,856 | ₩60,642 | +0.58% | 7만 |
|---|
| 2025.10.23 | ₩60,096 | ₩60,842 | ₩59,696 | ₩60,269 | +0.29% | 14.5만 |
|---|
| 2025.10.22 | ₩60,896 | ₩61,349 | ₩59,936 | ₩60,362 | -0.88% | 5.3만 |
|---|
| 2025.10.21 | ₩60,042 | ₩60,682 | ₩59,949 | ₩60,536 | +0.82% | 5.1만 |
|---|
| 2025.10.20 | ₩59,349 | ₩60,149 | ₩58,495 | ₩60,002 | +1.10% | 7.6만 |
|---|
| 2025.10.17 | ₩58,802 | ₩60,269 | ₩58,669 | ₩59,295 | +0.84% | 5.3만 |
|---|
| 2025.10.16 | ₩59,842 | ₩60,016 | ₩58,802 | ₩58,855 | -1.65% | 4.9만 |
|---|
| 2025.10.15 | ₩59,589 | ₩60,349 | ₩59,469 | ₩60,082 | +0.83% | 6만 |
|---|
| 2025.10.14 | ₩58,682 | ₩60,082 | ₩58,429 | ₩59,602 | +1.57% | 7.4만 |
|---|
| 2025.10.13 | ₩58,962 | ₩59,455 | ₩58,429 | ₩58,815 | -0.25% | 7.2만 |
|---|
| 2025.10.10 | ₩60,149 | ₩60,149 | ₩58,549 | ₩58,749 | -2.33% | 7.7만 |
|---|