시장 데이터를 불러오는 중
전체 종목
Carvana Co. Class A Common Stock 과거 주가
Carvana Co. Class A Common Stock · CVNA · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carvana Co. Class A Common Stock · CVNA · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,462 | ₩86,130 | ₩83,967 | ₩85,155 | -0.36% | 679.7만 |
| 2026.10.08 | ₩82,429 | ₩85,048 | ₩82,068 | ₩84,447 | +2.45% | 768.6만 |
| 2026.10.07 | ₩84,540 | ₩85,034 | ₩82,857 | ₩83,859 | -0.81% | 656만 |
| 2026.10.06 | ₩86,150 | ₩87,226 | ₩83,752 | ₩85,355 | -0.92% | 465.8만 |
| 2026.10.05 | ₩85,121 | ₩87,012 | ₩84,270 | ₩85,141 | +0.02% | 699.3만 |
| 2026.10.02 | ₩85,956 | ₩88,215 | ₩84,460 | ₩85,208 | -0.87% | 886.4만 |
| 2026.10.01 | ₩82,923 | ₩84,567 | ₩78,728 | ₩84,233 | +1.58% | 1132.1만 |
| 2026.09.30 | ₩85,602 | ₩86,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,177 |
| ₩83,565 |
| -2.38% |
| 723.9만 |
| 2026.09.29 | ₩83,551 | ₩86,437 | ₩82,776 | ₩85,008 | +1.74% | 1016.7만 |
|---|
| 2026.09.28 | ₩85,088 | ₩85,809 | ₩79,703 | ₩80,799 | -5.04% | 1547.2만 |
|---|
| 2026.09.25 | ₩85,636 | ₩87,493 | ₩84,714 | ₩86,932 | +1.51% | 421.7만 |
|---|
| 2026.09.24 | ₩85,048 | ₩86,224 | ₩83,438 | ₩85,756 | +0.83% | 696.5만 |
|---|
| 2026.09.23 | ₩86,731 | ₩86,905 | ₩83,044 | ₩85,449 | -1.48% | 856.4만 |
|---|
| 2026.09.22 | ₩91,421 | ₩92,464 | ₩87,212 | ₩87,386 | -4.41% | 598.3만 |
|---|
| 2026.09.21 | ₩88,041 | ₩90,874 | ₩87,440 | ₩89,765 | +1.96% | 544만 |
|---|
| 2026.09.18 | ₩88,108 | ₩88,944 | ₩86,518 | ₩86,999 | -1.26% | 1444.3만 |
|---|
| 2026.09.17 | ₩90,152 | ₩90,479 | ₩87,413 | ₩87,974 | -2.42% | 645.1만 |
|---|
| 2026.09.16 | ₩90,393 | ₩90,532 | ₩86,638 | ₩87,386 | -3.33% | 855만 |
|---|
| 2026.09.15 | ₩94,281 | ₩95,096 | ₩88,963 | ₩89,390 | -5.19% | 798.2만 |
|---|
| 2026.09.14 | ₩92,597 | ₩95,109 | ₩91,983 | ₩94,695 | +2.27% | 595.9만 |
|---|
| 2026.09.11 | ₩95,577 | ₩96,058 | ₩92,250 | ₩92,410 | -3.31% | 587.6만 |
|---|
| 2026.09.10 | ₩96,085 | ₩97,381 | ₩93,513 | ₩93,907 | -2.27% | 681.4만 |
|---|
| 2026.09.09 | ₩99,545 | ₩102,044 | ₩97,755 | ₩98,089 | -1.46% | 608.6만 |
|---|
| 2026.09.08 | ₩100,214 | ₩100,922 | ₩97,555 | ₩99,839 | -0.37% | 580.3만 |
|---|
| 2026.09.04 | ₩97,341 | ₩100,347 | ₩96,125 | ₩99,666 | +2.39% | 369.7만 |
|---|
| 2026.09.03 | ₩100,280 | ₩102,138 | ₩97,394 | ₩98,116 | -2.16% | 586.5만 |
|---|
| 2026.09.02 | ₩96,125 | ₩100,828 | ₩95,971 | ₩99,091 | +3.09% | 709.8만 |
|---|
| 2026.09.01 | ₩96,352 | ₩96,552 | ₩94,388 | ₩96,445 | +0.10% | 561.9만 |
|---|
| 2026.08.31 | ₩97,822 | ₩99,644 | ₩96,699 | ₩98,156 | +0.34% | 608.6만 |
|---|
| 2026.08.28 | ₩99,505 | ₩101,857 | ₩98,583 | ₩98,931 | -0.58% | 462.3만 |
|---|
| 2026.08.27 | ₩98,811 | ₩102,031 | ₩97,715 | ₩98,998 | +0.19% | 417.1만 |
|---|
| 2026.08.26 | ₩101,363 | ₩102,619 | ₩97,955 | ₩98,811 | -2.52% | 539.7만 |
|---|
| 2026.08.25 | ₩97,408 | ₩102,151 | ₩96,472 | ₩101,242 | +3.94% | 933.3만 |
|---|
| 2026.08.24 | ₩93,533 | ₩97,234 | ₩93,292 | ₩96,646 | +3.33% | 961만 |
|---|
| 2026.08.21 | ₩96,031 | ₩96,284 | ₩92,450 | ₩93,412 | -2.73% | 1249.7만 |
|---|
| 2026.08.20 | ₩93,078 | ₩95,817 | ₩92,250 | ₩95,564 | +2.67% | 1120.2만 |
|---|
| 2026.08.19 | ₩87,961 | ₩95,109 | ₩87,774 | ₩94,121 | +7.00% | 1235.2만 |
|---|
| 2026.08.18 | ₩90,352 | ₩92,196 | ₩86,531 | ₩86,852 | -3.87% | 1688만 |
|---|
| 2026.08.17 | ₩99,692 | ₩99,946 | ₩93,459 | ₩93,653 | -6.06% | 752.5만 |
|---|
| 2026.08.14 | ₩98,637 | ₩101,643 | ₩98,410 | ₩101,002 | +2.40% | 547.2만 |
|---|
| 2026.08.13 | ₩96,606 | ₩100,000 | ₩95,791 | ₩98,476 | +1.94% | 790.7만 |
|---|
| 2026.08.12 | ₩97,274 | ₩97,541 | ₩93,947 | ₩96,846 | -0.44% | 470.8만 |
|---|
| 2026.08.11 | ₩97,488 | ₩98,329 | ₩93,212 | ₩96,205 | -1.32% | 676.5만 |
|---|
| 2026.08.10 | ₩94,869 | ₩99,920 | ₩94,535 | ₩99,091 | +4.45% | 1192.1만 |
|---|
| 2026.08.07 | ₩92,771 | ₩97,768 | ₩92,631 | ₩94,668 | +2.05% | 1048.9만 |
|---|
| 2026.08.06 | ₩91,408 | ₩93,225 | ₩89,805 | ₩91,315 | -0.10% | 841.3만 |
|---|
| 2026.08.05 | ₩92,624 | ₩93,773 | ₩91,796 | ₩92,838 | +0.23% | 811.7만 |
|---|
| 2026.08.04 | ₩90,286 | ₩92,637 | ₩89,284 | ₩90,900 | +0.68% | 779.3만 |
|---|
| 2026.08.03 | ₩84,767 | ₩88,402 | ₩82,977 | ₩88,362 | +4.24% | 1004.3만 |
|---|
| 2026.07.31 | ₩83,004 | ₩84,553 | ₩79,757 | ₩83,324 | +0.39% | 1188.3만 |
|---|
| 2026.07.30 | ₩78,768 | ₩82,309 | ₩74,986 | ₩82,095 | +4.22% | 3349.9만 |
|---|
| 2026.07.29 | ₩86,878 | ₩92,738 | ₩86,063 | ₩88,615 | +2.00% | 1810.4만 |
|---|
| 2026.07.28 | ₩85,569 | ₩89,070 | ₩82,776 | ₩88,281 | +3.17% | 1128.7만 |
|---|
| 2026.07.27 | ₩83,511 | ₩86,584 | ₩83,030 | ₩85,569 | +2.46% | 893.6만 |
|---|
| 2026.07.24 | ₩80,832 | ₩81,734 | ₩78,921 | ₩80,785 | -0.06% | 643.8만 |
|---|
| 2026.07.23 | ₩82,536 | ₩82,696 | ₩79,556 | ₩80,425 | -2.56% | 1072.1만 |
|---|
| 2026.07.22 | ₩85,876 | ₩85,903 | ₩83,765 | ₩83,845 | -2.37% | 823.1만 |
|---|
| 2026.07.21 | ₩85,208 | ₩87,901 | ₩84,219 | ₩87,627 | +2.84% | 870.7만 |
|---|
| 2026.07.20 | ₩90,393 | ₩90,807 | ₩85,255 | ₩85,703 | -5.19% | 1048.8만 |
|---|
| 2026.07.17 | ₩91,943 | ₩94,147 | ₩89,658 | ₩89,978 | -2.14% | 803.3만 |
|---|
| 2026.07.16 | ₩93,386 | ₩97,234 | ₩92,083 | ₩94,414 | +1.10% | 580만 |
|---|
| 2026.07.15 | ₩95,136 | ₩96,111 | ₩92,277 | ₩94,321 | -0.86% | 595.4만 |
|---|
| 2026.07.14 | ₩88,402 | ₩95,123 | ₩88,268 | ₩94,040 | +6.38% | 981.2만 |
|---|
| 2026.07.13 | ₩87,593 | ₩90,393 | ₩85,922 | ₩86,838 | -0.86% | 670.5만 |
|---|
| 2026.07.10 | ₩90,713 | ₩92,691 | ₩87,820 | ₩87,961 | -3.03% | 476.6만 |
|---|
| 2026.07.09 | ₩88,195 | ₩91,368 | ₩86,852 | ₩89,684 | +1.69% | 541.2만 |
|---|
| 2026.07.08 | ₩88,388 | ₩89,499 | ₩85,181 | ₩88,669 | +0.32% | 1168.1만 |
|---|
| 2026.07.07 | ₩93,967 | ₩95,256 | ₩88,161 | ₩90,179 | -4.03% | 2021.8만 |
|---|
| 2026.07.06 | ₩91,969 | ₩94,515 | ₩91,168 | ₩94,040 | +2.25% | 601.7만 |
|---|
| 2026.07.02 | ₩91,462 | ₩93,479 | ₩88,873 | ₩91,662 | +0.22% | 838.4만 |
|---|
| 2026.07.01 | ₩87,573 | ₩94,535 | ₩86,197 | ₩90,687 | +3.56% | 1159.5만 |
|---|
| 2026.06.30 | ₩84,046 | ₩88,121 | ₩83,338 | ₩87,947 | +4.64% | 865.9만 |
|---|
| 2026.06.29 | ₩85,663 | ₩88,201 | ₩84,473 | ₩85,141 | -0.61% | 1311만 |
|---|
| 2026.06.26 | ₩87,520 | ₩88,041 | ₩82,643 | ₩83,311 | -4.81% | 3619.7만 |
|---|
| 2026.06.25 | ₩90,753 | ₩92,637 | ₩87,273 | ₩88,455 | -2.53% | 998.2만 |
|---|
| 2026.06.24 | ₩87,106 | ₩90,954 | ₩86,738 | ₩90,740 | +4.17% | 1073.4만 |
|---|
| 2026.06.23 | ₩88,188 | ₩89,798 | ₩86,464 | ₩86,625 | -1.77% | 947.5만 |
|---|
| 2026.06.22 | ₩89,390 | ₩92,410 | ₩88,362 | ₩89,083 | -0.34% | 902.9만 |
|---|
| 2026.06.18 | ₩86,050 | ₩90,887 | ₩85,649 | ₩88,936 | +3.35% | 1450.2만 |
|---|
| 2026.06.17 | ₩91,969 | ₩92,413 | ₩83,391 | ₩83,992 | -8.67% | 1720.8만 |
|---|
| 2026.06.16 | ₩93,533 | ₩95,537 | ₩91,769 | ₩93,586 | +0.06% | 719.9만 |
|---|
| 2026.06.15 | ₩89,471 | ₩94,227 | ₩89,424 | ₩92,063 | +2.90% | 1529.1만 |
|---|
| 2026.06.12 | ₩90,072 | ₩90,994 | ₩85,175 | ₩85,649 | -4.91% | 1003.7만 |
|---|
| 2026.06.11 | ₩89,537 | ₩91,782 | ₩87,286 | ₩90,620 | +1.21% | 1239.3만 |
|---|
| 2026.06.10 | ₩92,530 | ₩93,720 | ₩89,123 | ₩89,858 | -2.89% | 709.4만 |
|---|
| 2026.06.09 | ₩95,136 | ₩98,276 | ₩89,791 | ₩93,011 | -2.23% | 818.7만 |
|---|
| 2026.06.08 | ₩89,557 | ₩93,586 | ₩88,883 | ₩92,798 | +3.62% | 829.2만 |
|---|
| 2026.06.05 | ₩88,175 | ₩91,488 | ₩86,919 | ₩88,869 | +0.79% | 672.1만 |
|---|
| 2026.06.04 | ₩85,636 | ₩88,970 | ₩85,355 | ₩88,442 | +3.28% | 672만 |
|---|
| 2026.06.03 | ₩86,103 | ₩86,725 | ₩81,547 | ₩85,048 | -1.23% | 1219.9만 |
|---|
| 2026.06.02 | ₩90,606 | ₩91,288 | ₩85,723 | ₩87,653 | -3.26% | 1340.3만 |
|---|
| 2026.06.01 | ₩96,606 | ₩97,287 | ₩92,343 | ₩94,869 | -1.80% | 945만 |
|---|
| 2026.05.29 | ₩98,329 | ₩98,877 | ₩95,711 | ₩97,541 | -0.80% | 1646.2만 |
|---|
| 2026.05.28 | ₩96,940 | ₩100,360 | ₩95,002 | ₩98,196 | +1.30% | 1029만 |
|---|
| 2026.05.27 | ₩93,867 | ₩98,817 | ₩93,646 | ₩97,541 | +3.91% | 1196.9만 |
|---|
| 2026.05.26 | ₩93,252 | ₩98,209 | ₩93,185 | ₩93,733 | +0.52% | 1036.4만 |
|---|
| 2026.05.22 | ₩86,558 | ₩91,359 | ₩86,397 | ₩91,234 | +5.40% | 936.1만 |
|---|
| 2026.05.21 | ₩85,796 | ₩87,386 | ₩84,086 | ₩86,037 | +0.28% | 934.7만 |
|---|
| 2026.05.20 | ₩85,115 | ₩88,896 | ₩81,627 | ₩86,731 | +1.90% | 1080.3만 |
|---|
| 2026.05.19 | ₩87,306 | ₩88,094 | ₩82,482 | ₩84,647 | -3.05% | 1178.6만 |
|---|
| 2026.05.18 | ₩89,925 | ₩91,733 | ₩87,828 | ₩88,215 | -1.90% | 942.7만 |
|---|
| 2026.05.15 | ₩90,152 | ₩92,998 | ₩87,974 | ₩89,751 | -0.44% | 1137.6만 |
|---|
| 2026.05.14 | ₩93,132 | ₩94,067 | ₩91,528 | ₩92,905 | -0.24% | 714.6만 |
|---|
| 2026.05.13 | ₩97,942 | ₩98,149 | ₩92,196 | ₩93,399 | -4.64% | 1211.7만 |
|---|
| 2026.05.12 | ₩100,294 | ₩102,726 | ₩97,902 | ₩98,503 | -1.79% | 788.7만 |
|---|
| 2026.05.11 | ₩103,941 | ₩104,730 | ₩99,572 | ₩101,857 | -2.01% | 709.4만 |
|---|
| 2026.05.08 | ₩108,271 | ₩109,500 | ₩102,124 | ₩104,142 | -3.81% | 695.5만 |
|---|
| 2026.05.07 | ₩104,703 | ₩107,707 | ₩103,661 | ₩106,900 | +2.10% | 993.5만 |
|---|
| 2026.05.06 | ₩104,592 | ₩108,215 | ₩101,943 | ₩104,056 | -0.51% | 1293.8만 |
|---|
| 2026.05.05 | ₩101,528 | ₩105,620 | ₩100,932 | ₩101,306 | -0.22% | 1073.2만 |
|---|
| 2026.05.04 | ₩102,963 | ₩103,688 | ₩98,216 | ₩100,628 | -2.27% | 1220.9만 |
|---|
| 2026.05.01 | ₩105,644 | ₩106,905 | ₩100,871 | ₩102,244 | -3.22% | 2180.8만 |
|---|
| 2026.04.30 | ₩112,124 | ₩112,124 | ₩99,302 | ₩105,772 | -5.67% | 2894.3만 |
|---|
| 2026.04.29 | ₩107,349 | ₩109,614 | ₩105,040 | ₩105,983 | -1.27% | 1641.8만 |
|---|
| 2026.04.28 | ₩106,527 | ₩108,832 | ₩105,393 | ₩108,610 | +1.96% | 796.1만 |
|---|
| 2026.04.27 | ₩109,300 | ₩110,115 | ₩106,822 | ₩108,693 | -0.56% | 894.5만 |
|---|
| 2026.04.24 | ₩108,383 | ₩109,615 | ₩105,177 | ₩109,321 | +0.87% | 797.4만 |
|---|
| 2026.04.23 | ₩110,200 | ₩110,636 | ₩105,304 | ₩107,701 | -2.27% | 927.4만 |
|---|
| 2026.04.22 | ₩108,746 | ₩111,405 | ₩108,231 | ₩111,381 | +2.42% | 1046.6만 |
|---|
| 2026.04.21 | ₩107,814 | ₩110,203 | ₩105,962 | ₩107,140 | -0.62% | 1220만 |
|---|
| 2026.04.20 | ₩102,886 | ₩107,691 | ₩102,381 | ₩107,426 | +4.41% | 1018.6만 |
|---|
| 2026.04.17 | ₩98,668 | ₩106,392 | ₩98,228 | ₩103,562 | +4.96% | 2368.8만 |
|---|
| 2026.04.16 | ₩98,877 | ₩99,679 | ₩94,933 | ₩96,804 | -2.10% | 1802.5만 |
|---|
| 2026.04.15 | ₩100,187 | ₩103,153 | ₩98,525 | ₩99,166 | -1.02% | 1444.3만 |
|---|
| 2026.04.14 | ₩97,541 | ₩102,597 | ₩97,442 | ₩100,002 | +2.52% | 2649.6만 |
|---|
| 2026.04.13 | ₩89,123 | ₩96,149 | ₩88,324 | ₩96,010 | +7.73% | 1216만 |
|---|
| 2026.04.10 | ₩87,782 | ₩90,887 | ₩86,774 | ₩89,874 | +2.38% | 960.9만 |
|---|
| 2026.04.09 | ₩88,475 | ₩88,738 | ₩84,532 | ₩87,367 | -1.25% | 1021.8만 |
|---|
| 2026.04.08 | ₩90,978 | ₩92,763 | ₩88,672 | ₩90,542 | -0.48% | 1483.7만 |
|---|
| 2026.04.07 | ₩83,116 | ₩85,708 | ₩81,264 | ₩85,574 | +2.96% | 945.8만 |
|---|
| 2026.04.06 | ₩82,041 | ₩85,144 | ₩82,028 | ₩84,674 | +3.21% | 893.4만 |
|---|
| 2026.04.02 | ₩80,342 | ₩85,481 | ₩79,348 | ₩83,888 | +4.41% | 997.3만 |
|---|
| 2026.04.01 | ₩84,627 | ₩86,117 | ₩78,757 | ₩83,402 | -1.45% | 1570.3만 |
|---|
| 2026.03.31 | ₩79,620 | ₩84,636 | ₩76,726 | ₩84,014 | +5.52% | 2282만 |
|---|
| 2026.03.30 | ₩80,832 | ₩81,507 | ₩72,774 | ₩77,712 | -3.86% | 1972.2만 |
|---|
| 2026.03.27 | ₩79,831 | ₩81,647 | ₩78,998 | ₩80,716 | +1.11% | 1682.3만 |
|---|
| 2026.03.26 | ₩80,417 | ₩80,975 | ₩78,346 | ₩80,537 | +0.15% | 1331.4만 |
|---|
| 2026.03.25 | ₩81,403 | ₩83,030 | ₩80,264 | ₩82,458 | +1.30% | 1203.8만 |
|---|
| 2026.03.24 | ₩78,720 | ₩81,297 | ₩77,961 | ₩80,430 | +2.17% | 1249.6만 |
|---|
| 2026.03.23 | ₩77,806 | ₩81,908 | ₩77,572 | ₩80,064 | +2.90% | 1618.8만 |
|---|
| 2026.03.20 | ₩77,795 | ₩77,862 | ₩73,955 | ₩75,168 | -3.38% | 1656만 |
|---|
| 2026.03.19 | ₩76,138 | ₩79,369 | ₩73,594 | ₩78,615 | +3.25% | 2441만 |
|---|
| 2026.03.18 | ₩83,137 | ₩84,076 | ₩77,501 | ₩77,811 | -6.41% | 1195.4만 |
|---|
| 2026.03.17 | ₩82,843 | ₩85,435 | ₩82,430 | ₩84,110 | +1.53% | 904.5만 |
|---|
| 2026.03.16 | ₩81,961 | ₩84,441 | ₩81,091 | ₩81,766 | -0.24% | 1427.2만 |
|---|
| 2026.03.13 | ₩79,973 | ₩81,043 | ₩77,098 | ₩80,211 | +0.30% | 1597.2만 |
|---|
| 2026.03.12 | ₩81,536 | ₩81,911 | ₩77,993 | ₩78,204 | -4.09% | 1069.4만 |
|---|
| 2026.03.11 | ₩85,516 | ₩88,046 | ₩81,614 | ₩82,704 | -3.29% | 1271.2만 |
|---|
| 2026.03.10 | ₩87,426 | ₩88,736 | ₩83,490 | ₩85,187 | -2.56% | 1199.6만 |
|---|
| 2026.03.09 | ₩83,615 | ₩87,947 | ₩80,932 | ₩87,723 | +4.91% | 1547.3만 |
|---|
| 2026.03.06 | ₩85,783 | ₩86,502 | ₩83,583 | ₩84,901 | -1.03% | 1049.6만 |
|---|
| 2026.03.05 | ₩83,792 | ₩88,712 | ₩83,792 | ₩88,498 | +5.62% | 1325.7만 |
|---|
| 2026.03.04 | ₩86,081 | ₩88,456 | ₩84,305 | ₩84,516 | -1.82% | 1465.5만 |
|---|
| 2026.03.03 | ₩84,369 | ₩86,395 | ₩79,984 | ₩85,246 | +1.04% | 1578.4만 |
|---|
| 2026.03.02 | ₩86,178 | ₩87,627 | ₩84,746 | ₩86,347 | +0.20% | 1302.8만 |
|---|
| 2026.02.27 | ₩91,882 | ₩93,156 | ₩85,687 | ₩89,300 | -2.81% | 2359.9만 |
|---|
| 2026.02.26 | ₩89,524 | ₩94,981 | ₩89,257 | ₩94,575 | +5.64% | 1602.4만 |
|---|
| 2026.02.25 | ₩87,386 | ₩89,743 | ₩85,491 | ₩89,495 | +2.41% | 1397만 |
|---|
| 2026.02.24 | ₩87,071 | ₩90,264 | ₩86,451 | ₩86,894 | -0.20% | 1573.4만 |
|---|
| 2026.02.23 | ₩89,214 | ₩90,433 | ₩83,754 | ₩86,878 | -2.62% | 2279.5만 |
|---|
| 2026.02.20 | ₩88,188 | ₩92,183 | ₩84,981 | ₩89,957 | +2.01% | 3676.4만 |
|---|
| 2026.02.19 | ₩91,368 | ₩94,524 | ₩84,179 | ₩88,933 | -2.66% | 8870.5만 |
|---|
| 2026.02.18 | ₩90,633 | ₩97,878 | ₩90,633 | ₩96,614 | +6.60% | 4797.7만 |
|---|
| 2026.02.17 | ₩90,181 | ₩94,115 | ₩89,257 | ₩93,784 | +3.99% | 1742.5만 |
|---|
| 2026.02.13 | ₩92,001 | ₩93,851 | ₩89,819 | ₩91,627 | -0.41% | 1398.1만 |
|---|
| 2026.02.12 | ₩97,541 | ₩99,142 | ₩87,887 | ₩91,967 | -5.72% | 3146.3만 |
|---|
| 2026.02.11 | ₩105,291 | ₩105,888 | ₩92,522 | ₩97,293 | -7.60% | 3293.3만 |
|---|
| 2026.02.10 | ₩109,962 | ₩112,199 | ₩104,628 | ₩104,674 | -4.81% | 1353.7만 |
|---|
| 2026.02.09 | ₩107,055 | ₩110,550 | ₩105,024 | ₩109,997 | +2.75% | 829.1만 |
|---|
| 2026.02.06 | ₩104,585 | ₩110,331 | ₩104,300 | ₩107,875 | +3.15% | 1837.8만 |
|---|
| 2026.02.05 | ₩102,955 | ₩104,754 | ₩96,339 | ₩102,536 | -0.41% | 2397.8만 |
|---|
| 2026.02.04 | ₩108,589 | ₩108,917 | ₩97,950 | ₩105,034 | -3.27% | 2322.6만 |
|---|
| 2026.02.03 | ₩108,706 | ₩111,039 | ₩104,826 | ₩109,663 | +0.88% | 1398.6만 |
|---|
| 2026.02.02 | ₩104,540 | ₩111,972 | ₩104,489 | ₩109,003 | +4.27% | 1122.7만 |
|---|
| 2026.01.30 | ₩113,631 | ₩114,243 | ₩105,988 | ₩107,191 | -5.67% | 1918.9만 |
|---|
| 2026.01.29 | ₩115,251 | ₩118,920 | ₩110,449 | ₩114,227 | -0.89% | 3452.3만 |
|---|
| 2026.01.28 | ₩126,686 | ₩127,628 | ₩100,093 | ₩109,577 | -13.50% | 9902.4만 |
|---|
| 2026.01.27 | ₩127,637 | ₩129,553 | ₩123,733 | ₩127,664 | +0.02% | 1736.7만 |
|---|
| 2026.01.26 | ₩126,828 | ₩129,083 | ₩125,400 | ₩126,592 | -0.19% | 943.3만 |
|---|
| 2026.01.23 | ₩127,683 | ₩130,115 | ₩123,583 | ₩126,485 | -0.94% | 1230.5만 |
|---|
| 2026.01.22 | ₩122,536 | ₩128,094 | ₩122,319 | ₩127,859 | +4.34% | 1331.2만 |
|---|
| 2026.01.21 | ₩118,920 | ₩122,362 | ₩118,140 | ₩121,598 | +2.25% | 1751.5만 |
|---|
| 2026.01.20 | ₩115,932 | ₩120,256 | ₩115,005 | ₩118,196 | +1.95% | 1315.4만 |
|---|
| 2026.01.16 | ₩123,022 | ₩124,134 | ₩118,169 | ₩118,418 | -3.74% | 1420.6만 |
|---|
| 2026.01.15 | ₩123,864 | ₩126,330 | ₩122,372 | ₩123,164 | -0.57% | 879.9만 |
|---|
| 2026.01.14 | ₩124,930 | ₩126,803 | ₩120,459 | ₩122,557 | -1.90% | 1566.1만 |
|---|
| 2026.01.13 | ₩126,130 | ₩126,135 | ₩122,068 | ₩125,213 | -0.73% | 1150.3만 |
|---|
| 2026.01.12 | ₩122,242 | ₩125,868 | ₩121,673 | ₩124,136 | +1.55% | 1083.8만 |
|---|
| 2026.01.09 | ₩119,719 | ₩124,574 | ₩119,628 | ₩123,754 | +3.37% | 1628.5만 |
|---|
| 2026.01.08 | ₩120,221 | ₩122,279 | ₩115,751 | ₩118,273 | -1.62% | 1516.1만 |
|---|
| 2026.01.07 | ₩118,118 | ₩121,421 | ₩117,584 | ₩120,465 | +1.99% | 1278.8만 |
|---|
| 2026.01.06 | ₩115,980 | ₩118,327 | ₩114,324 | ₩117,701 | +1.48% | 1430.2만 |
|---|
| 2026.01.05 | ₩107,589 | ₩116,085 | ₩106,435 | ₩114,928 | +6.82% | 2090.8만 |
|---|
| 2026.01.02 | ₩112,688 | ₩112,696 | ₩104,455 | ₩106,961 | -5.08% | 2348.4만 |
|---|
| 2025.12.31 | ₩114,791 | ₩114,906 | ₩112,735 | ₩112,779 | -1.75% | 799.7만 |
|---|
| 2025.12.30 | ₩115,839 | ₩116,435 | ₩114,658 | ₩114,791 | -0.90% | 672.6만 |
|---|
| 2025.12.29 | ₩116,488 | ₩117,792 | ₩114,644 | ₩115,860 | -0.54% | 841만 |
|---|
| 2025.12.26 | ₩118,116 | ₩119,401 | ₩116,686 | ₩117,175 | -0.80% | 628.6만 |
|---|
| 2025.12.24 | ₩116,771 | ₩118,519 | ₩116,666 | ₩118,003 | +1.06% | 452.2만 |
|---|
| 2025.12.23 | ₩115,769 | ₩117,015 | ₩113,308 | ₩116,876 | +0.96% | 1170.2만 |
|---|
| 2025.12.22 | ₩121,023 | ₩122,461 | ₩114,802 | ₩115,871 | -4.26% | 2833.8만 |
|---|
| 2025.12.19 | ₩124,262 | ₩126,908 | ₩120,278 | ₩120,315 | -3.18% | 1.7억 |
|---|
| 2025.12.18 | ₩120,248 | ₩125,032 | ₩119,818 | ₩124,462 | +3.50% | 2284.8만 |
|---|
| 2025.12.17 | ₩122,322 | ₩124,086 | ₩119,179 | ₩119,249 | -2.51% | 1738.2만 |
|---|
| 2025.12.16 | ₩119,855 | ₩124,102 | ₩119,521 | ₩121,640 | +1.49% | 1733.4만 |
|---|
| 2025.12.15 | ₩123,829 | ₩124,887 | ₩119,700 | ₩119,700 | -3.33% | 1941.1만 |
|---|
| 2025.12.12 | ₩126,135 | ₩129,698 | ₩121,592 | ₩121,774 | -3.46% | 3103.2만 |
|---|
| 2025.12.11 | ₩125,727 | ₩126,937 | ₩123,597 | ₩126,330 | +0.48% | 2054.7만 |
|---|
| 2025.12.10 | ₩121,355 | ₩126,753 | ₩121,355 | ₩124,978 | +2.99% | 2472.9만 |
|---|
| 2025.12.09 | ₩117,985 | ₩122,565 | ₩117,637 | ₩121,948 | +3.36% | 2860.7만 |
|---|
| 2025.12.08 | ₩116,141 | ₩122,119 | ₩113,396 | ₩119,716 | +3.08% | 7015.3만 |
|---|
| 2025.12.05 | ₩106,453 | ₩109,083 | ₩106,149 | ₩106,833 | +0.36% | 1552.9만 |
|---|
| 2025.12.04 | ₩106,360 | ₩106,830 | ₩103,289 | ₩106,587 | +0.21% | 1185.6만 |
|---|
| 2025.12.03 | ₩101,876 | ₩107,309 | ₩101,550 | ₩105,558 | +3.61% | 1704.2만 |
|---|
| 2025.12.02 | ₩101,323 | ₩104,989 | ₩99,679 | ₩102,132 | +0.80% | 1436.7만 |
|---|
| 2025.12.01 | ₩99,284 | ₩102,218 | ₩98,763 | ₩100,283 | +1.01% | 1678.3만 |
|---|
| 2025.11.28 | ₩96,761 | ₩100,419 | ₩95,537 | ₩100,080 | +3.43% | 1141.7만 |
|---|
| 2025.11.26 | ₩94,727 | ₩97,327 | ₩93,583 | ₩95,491 | +0.81% | 1918.3만 |
|---|
| 2025.11.25 | ₩88,722 | ₩93,920 | ₩87,279 | ₩93,861 | +5.79% | 1496.4만 |
|---|
| 2025.11.24 | ₩85,683 | ₩89,762 | ₩85,513 | ₩88,428 | +3.20% | 2137.9만 |
|---|
| 2025.11.21 | ₩85,125 | ₩87,386 | ₩82,442 | ₩82,811 | -2.72% | 1699.7만 |
|---|
| 2025.11.20 | ₩89,739 | ₩91,071 | ₩82,656 | ₩83,712 | -6.72% | 1633.7만 |
|---|
| 2025.11.19 | ₩85,983 | ₩88,797 | ₩85,377 | ₩88,121 | +2.49% | 1301.2만 |
|---|
| 2025.11.18 | ₩85,414 | ₩87,250 | ₩82,604 | ₩84,773 | -0.75% | 1293.5만 |
|---|
| 2025.11.17 | ₩84,447 | ₩89,353 | ₩83,378 | ₩86,349 | +2.25% | 1385.1만 |
|---|
| 2025.11.14 | ₩82,766 | ₩88,303 | ₩81,507 | ₩85,064 | +2.78% | 1118.8만 |
|---|
| 2025.11.13 | ₩87,138 | ₩87,803 | ₩83,752 | ₩85,125 | -2.31% | 1065.8만 |
|---|
| 2025.11.12 | ₩88,132 | ₩92,261 | ₩87,429 | ₩87,704 | -0.49% | 1250.2만 |
|---|
| 2025.11.11 | ₩86,945 | ₩88,188 | ₩85,107 | ₩87,354 | +0.47% | 1089.8만 |
|---|
| 2025.11.10 | ₩82,164 | ₩87,167 | ₩82,164 | ₩86,125 | +4.82% | 1352.4만 |
|---|
| 2025.11.07 | ₩76,331 | ₩81,699 | ₩76,169 | ₩81,237 | +6.43% | 1496.2만 |
|---|
| 2025.11.06 | ₩82,012 | ₩82,911 | ₩76,972 | ₩77,536 | -5.46% | 2365.4만 |
|---|
| 2025.11.05 | ₩82,322 | ₩87,442 | ₩82,074 | ₩82,758 | +0.53% | 1741.4만 |
|---|
| 2025.11.04 | ₩86,291 | ₩87,226 | ₩82,755 | ₩82,787 | -4.06% | 1928.2만 |
|---|
| 2025.11.03 | ₩81,945 | ₩89,457 | ₩80,818 | ₩88,811 | +8.38% | 2433.3만 |
|---|
| 2025.10.31 | ₩82,384 | ₩82,752 | ₩79,658 | ₩81,919 | -0.56% | 2852.3만 |
|---|
| 2025.10.30 | ₩83,404 | ₩87,309 | ₩80,508 | ₩81,526 | -2.25% | 6108.4만 |
|---|
| 2025.10.29 | ₩96,189 | ₩98,760 | ₩93,575 | ₩94,588 | -1.66% | 2537.7만 |
|---|
| 2025.10.28 | ₩98,757 | ₩99,495 | ₩96,143 | ₩96,793 | -1.99% | 1492.6만 |
|---|
| 2025.10.27 | ₩95,216 | ₩97,196 | ₩93,883 | ₩94,909 | -0.32% | 951.4만 |
|---|
| 2025.10.24 | ₩92,076 | ₩95,427 | ₩92,063 | ₩93,853 | +1.93% | 1333.3만 |
|---|
| 2025.10.23 | ₩84,179 | ₩91,462 | ₩84,179 | ₩91,397 | +8.57% | 1711.7만 |
|---|
| 2025.10.22 | ₩93,388 | ₩93,533 | ₩82,846 | ₩87,354 | -6.46% | 2896.9만 |
|---|
| 2025.10.21 | ₩92,386 | ₩95,585 | ₩91,667 | ₩95,101 | +2.94% | 1383.8만 |
|---|
| 2025.10.20 | ₩89,572 | ₩91,242 | ₩86,699 | ₩90,219 | +0.72% | 1200.7만 |
|---|
| 2025.10.17 | ₩92,731 | ₩93,468 | ₩86,761 | ₩89,206 | -3.80% | 1823.4만 |
|---|
| 2025.10.16 | ₩94,901 | ₩97,373 | ₩91,416 | ₩92,119 | -2.93% | 954.6만 |
|---|
| 2025.10.15 | ₩93,899 | ₩97,066 | ₩93,710 | ₩94,981 | +1.15% | 1196.3만 |
|---|
| 2025.10.14 | ₩87,958 | ₩93,487 | ₩86,437 | ₩92,440 | +5.10% | 1292.8만 |
|---|
| 2025.10.13 | ₩89,129 | ₩91,388 | ₩88,054 | ₩90,401 | +1.43% | 1188만 |
|---|
| 2025.10.10 | ₩96,205 | ₩97,274 | ₩87,525 | ₩87,985 | -8.54% | 1929.5만 |
|---|