시장 데이터를 불러오는 중
전체 종목
CarMax Inc 과거 주가
CarMax Inc · KMX · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CarMax Inc · KMX · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,628 | ₩71,936 | ₩70,209 | ₩70,423 | -1.68% | 201.1만 |
| 2026.10.08 | ₩70,731 | ₩72,123 | ₩70,089 | ₩72,003 | +1.80% | 363.7만 |
| 2026.10.07 | ₩73,047 | ₩73,382 | ₩70,892 | ₩71,320 | -2.36% | 333.9만 |
| 2026.10.06 | ₩73,756 | ₩74,907 | ₩73,207 | ₩74,011 | +0.34% | 171.4만 |
| 2026.10.05 | ₩72,819 | ₩74,439 | ₩70,624 | ₩73,435 | +0.85% | 351.9만 |
| 2026.10.02 | ₩75,322 | ₩75,470 | ₩72,485 | ₩73,515 | -2.40% | 291.1만 |
| 2026.10.01 | ₩73,984 | ₩75,242 | ₩72,806 | ₩74,814 | +1.12% | 360.2만 |
| 2026.09.30 | ₩79,164 | ₩79,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,770 |
| -6.81% |
| 624만 |
| 2026.09.29 | ₩80,864 | ₩85,228 | ₩77,678 | ₩79,285 | -1.95% | 1223.1만 |
|---|
| 2026.09.28 | ₩76,527 | ₩78,669 | ₩75,282 | ₩75,697 | -1.08% | 636.5만 |
|---|
| 2026.09.25 | ₩75,965 | ₩78,428 | ₩75,309 | ₩76,581 | +0.81% | 272.5만 |
|---|
| 2026.09.24 | ₩76,393 | ₩78,308 | ₩73,944 | ₩75,443 | -1.24% | 244.6만 |
|---|
| 2026.09.23 | ₩76,072 | ₩79,432 | ₩73,489 | ₩76,915 | +1.11% | 534.1만 |
|---|
| 2026.09.22 | ₩78,522 | ₩78,522 | ₩75,215 | ₩76,085 | -3.10% | 305.1만 |
|---|
| 2026.09.21 | ₩77,076 | ₩78,722 | ₩76,420 | ₩77,451 | +0.49% | 303.5만 |
|---|
| 2026.09.18 | ₩79,151 | ₩79,472 | ₩75,523 | ₩76,581 | -3.25% | 420.7만 |
|---|
| 2026.09.17 | ₩79,445 | ₩80,289 | ₩77,571 | ₩78,147 | -1.63% | 178.7만 |
|---|
| 2026.09.16 | ₩80,409 | ₩80,436 | ₩78,241 | ₩78,709 | -2.11% | 204.9만 |
|---|
| 2026.09.15 | ₩82,056 | ₩82,350 | ₩80,034 | ₩80,128 | -2.35% | 209만 |
|---|
| 2026.09.14 | ₩82,082 | ₩82,912 | ₩81,493 | ₩82,578 | +0.60% | 125.9만 |
|---|
| 2026.09.11 | ₩82,216 | ₩83,327 | ₩81,266 | ₩82,082 | -0.16% | 135.5만 |
|---|
| 2026.09.10 | ₩80,985 | ₩81,654 | ₩79,847 | ₩81,011 | +0.03% | 148.4만 |
|---|
| 2026.09.09 | ₩79,860 | ₩81,587 | ₩78,977 | ₩80,704 | +1.06% | 157.5만 |
|---|
| 2026.09.08 | ₩83,394 | ₩83,515 | ₩80,597 | ₩81,078 | -2.78% | 197.6만 |
|---|
| 2026.09.04 | ₩83,300 | ₩84,853 | ₩83,126 | ₩84,719 | +1.70% | 115.8만 |
|---|
| 2026.09.03 | ₩83,234 | ₩84,465 | ₩82,189 | ₩83,849 | +0.74% | 158.8만 |
|---|
| 2026.09.02 | ₩81,400 | ₩83,247 | ₩81,400 | ₩82,230 | +1.02% | 136.8만 |
|---|
| 2026.09.01 | ₩81,734 | ₩82,310 | ₩80,543 | ₩81,654 | -0.10% | 164.6만 |
|---|
| 2026.08.31 | ₩83,555 | ₩83,742 | ₩81,868 | ₩82,096 | -1.75% | 112.4만 |
|---|
| 2026.08.28 | ₩85,041 | ₩85,041 | ₩82,885 | ₩83,140 | -2.24% | 95.8만 |
|---|
| 2026.08.27 | ₩84,974 | ₩85,456 | ₩83,809 | ₩83,849 | -1.32% | 123.1만 |
|---|
| 2026.08.26 | ₩86,687 | ₩87,383 | ₩85,335 | ₩85,456 | -1.42% | 149.6만 |
|---|
| 2026.08.25 | ₩84,452 | ₩86,460 | ₩83,863 | ₩85,964 | +1.79% | 202.8만 |
|---|
| 2026.08.24 | ₩83,782 | ₩84,532 | ₩82,122 | ₩84,063 | +0.34% | 220.9만 |
|---|
| 2026.08.21 | ₩82,524 | ₩84,331 | ₩81,694 | ₩83,167 | +0.78% | 161.3만 |
|---|
| 2026.08.20 | ₩78,308 | ₩82,778 | ₩77,237 | ₩81,721 | +4.36% | 261.3만 |
|---|
| 2026.08.19 | ₩77,986 | ₩80,008 | ₩77,277 | ₩78,910 | +1.18% | 183만 |
|---|
| 2026.08.18 | ₩78,776 | ₩78,977 | ₩76,634 | ₩76,835 | -2.46% | 156만 |
|---|
| 2026.08.17 | ₩79,619 | ₩80,476 | ₩78,000 | ₩78,348 | -1.60% | 246.1만 |
|---|
| 2026.08.14 | ₩81,092 | ₩81,440 | ₩79,552 | ₩80,208 | -1.09% | 143.2만 |
|---|
| 2026.08.13 | ₩78,977 | ₩80,677 | ₩78,120 | ₩80,382 | +1.78% | 193.2만 |
|---|
| 2026.08.12 | ₩78,522 | ₩78,896 | ₩76,674 | ₩78,589 | +0.09% | 139.6만 |
|---|
| 2026.08.11 | ₩77,986 | ₩78,803 | ₩77,063 | ₩77,879 | -0.14% | 146.4만 |
|---|
| 2026.08.10 | ₩77,598 | ₩79,767 | ₩77,116 | ₩78,682 | +1.40% | 158.2만 |
|---|
| 2026.08.07 | ₩78,227 | ₩78,910 | ₩77,692 | ₩77,879 | -0.44% | 144.4만 |
|---|
| 2026.08.06 | ₩76,193 | ₩79,445 | ₩75,644 | ₩77,719 | +2.00% | 216.3만 |
|---|
| 2026.08.05 | ₩78,013 | ₩79,365 | ₩75,256 | ₩75,858 | -2.76% | 223.6만 |
|---|
| 2026.08.04 | ₩78,267 | ₩79,512 | ₩76,942 | ₩76,982 | -1.64% | 252만 |
|---|
| 2026.08.03 | ₩77,491 | ₩78,441 | ₩77,170 | ₩78,214 | +0.93% | 127.6만 |
|---|
| 2026.07.31 | ₩78,147 | ₩78,321 | ₩76,179 | ₩76,648 | -1.92% | 210.5만 |
|---|
| 2026.07.30 | ₩77,611 | ₩78,816 | ₩76,219 | ₩78,575 | +1.24% | 203만 |
|---|
| 2026.07.29 | ₩80,556 | ₩81,855 | ₩78,937 | ₩79,124 | -1.78% | 439.8만 |
|---|
| 2026.07.28 | ₩78,963 | ₩79,619 | ₩77,344 | ₩78,816 | -0.19% | 259.9만 |
|---|
| 2026.07.27 | ₩79,352 | ₩80,623 | ₩77,531 | ₩78,174 | -1.48% | 245.7만 |
|---|
| 2026.07.24 | ₩77,772 | ₩79,847 | ₩77,049 | ₩78,026 | +0.33% | 371.6만 |
|---|
| 2026.07.23 | ₩76,594 | ₩78,482 | ₩75,898 | ₩78,160 | +2.04% | 372.7만 |
|---|
| 2026.07.22 | ₩78,067 | ₩79,432 | ₩76,594 | ₩76,902 | -1.49% | 334.8만 |
|---|
| 2026.07.21 | ₩76,835 | ₩78,133 | ₩76,300 | ₩77,116 | +0.37% | 363만 |
|---|
| 2026.07.20 | ₩77,652 | ₩77,692 | ₩74,600 | ₩74,841 | -3.62% | 179.9만 |
|---|
| 2026.07.17 | ₩77,491 | ₩78,803 | ₩76,206 | ₩76,741 | -0.97% | 172.9만 |
|---|
| 2026.07.16 | ₩79,499 | ₩81,788 | ₩78,053 | ₩78,267 | -1.55% | 277.4만 |
|---|
| 2026.07.15 | ₩74,961 | ₩79,834 | ₩74,867 | ₩78,896 | +5.25% | 471.5만 |
|---|
| 2026.07.14 | ₩74,131 | ₩74,747 | ₩72,137 | ₩74,600 | +0.63% | 185.9만 |
|---|
| 2026.07.13 | ₩72,793 | ₩74,626 | ₩72,525 | ₩73,448 | +0.90% | 326.5만 |
|---|
| 2026.07.10 | ₩69,004 | ₩72,619 | ₩68,790 | ₩71,601 | +3.76% | 228.8만 |
|---|
| 2026.07.09 | ₩67,826 | ₩68,937 | ₩67,063 | ₩68,281 | +0.67% | 161.5만 |
|---|
| 2026.07.08 | ₩67,679 | ₩68,201 | ₩66,260 | ₩67,331 | -0.51% | 249.1만 |
|---|
| 2026.07.07 | ₩68,081 | ₩70,289 | ₩67,411 | ₩68,335 | +0.37% | 357.5만 |
|---|
| 2026.07.06 | ₩68,429 | ₩68,670 | ₩66,086 | ₩67,211 | -1.78% | 236.1만 |
|---|
| 2026.07.02 | ₩69,513 | ₩70,008 | ₩66,836 | ₩68,241 | -1.83% | 275.7만 |
|---|
| 2026.07.01 | ₩70,450 | ₩71,146 | ₩69,178 | ₩69,366 | -1.54% | 331.9만 |
|---|
| 2026.06.30 | ₩70,651 | ₩71,293 | ₩69,714 | ₩70,798 | +0.21% | 256.6만 |
|---|
| 2026.06.29 | ₩71,173 | ₩72,967 | ₩70,584 | ₩71,146 | -0.04% | 358.9만 |
|---|
| 2026.06.26 | ₩70,209 | ₩71,695 | ₩69,526 | ₩70,624 | +0.59% | 346.3만 |
|---|
| 2026.06.25 | ₩70,423 | ₩72,043 | ₩69,366 | ₩70,811 | +0.55% | 344.3만 |
|---|
| 2026.06.24 | ₩70,089 | ₩71,963 | ₩67,545 | ₩67,987 | -3.00% | 417만 |
|---|
| 2026.06.23 | ₩69,607 | ₩70,785 | ₩68,536 | ₩69,486 | -0.17% | 250.5만 |
|---|
| 2026.06.22 | ₩70,463 | ₩72,056 | ₩69,406 | ₩70,142 | -0.46% | 577.9만 |
|---|
| 2026.06.18 | ₩64,654 | ₩72,190 | ₩63,891 | ₩71,829 | +11.10% | 733.5만 |
|---|
| 2026.06.17 | ₩66,889 | ₩66,889 | ₩62,352 | ₩63,489 | -5.08% | 964만 |
|---|
| 2026.06.16 | ₩70,651 | ₩71,641 | ₩68,804 | ₩69,754 | -1.27% | 755.1만 |
|---|
| 2026.06.15 | ₩69,433 | ₩70,825 | ₩68,429 | ₩69,888 | +0.66% | 501.5만 |
|---|
| 2026.06.12 | ₩69,218 | ₩69,687 | ₩67,733 | ₩68,616 | -0.87% | 327.1만 |
|---|
| 2026.06.11 | ₩65,511 | ₩69,058 | ₩65,042 | ₩69,031 | +5.37% | 413.8만 |
|---|
| 2026.06.10 | ₩64,145 | ₩65,818 | ₩63,864 | ₩64,922 | +1.21% | 364.3만 |
|---|
| 2026.06.09 | ₩63,583 | ₩66,167 | ₩62,726 | ₩64,266 | +1.07% | 221.9만 |
|---|
| 2026.06.08 | ₩62,659 | ₩66,019 | ₩61,562 | ₩63,583 | +1.47% | 358.9만 |
|---|
| 2026.06.05 | ₩62,914 | ₩63,195 | ₩61,803 | ₩63,115 | +0.32% | 210.1만 |
|---|
| 2026.06.04 | ₩62,124 | ₩63,703 | ₩60,705 | ₩62,807 | +1.10% | 298.3만 |
|---|
| 2026.06.03 | ₩58,550 | ₩63,971 | ₩58,255 | ₩61,615 | +5.24% | 509.3만 |
|---|
| 2026.06.02 | ₩60,237 | ₩60,303 | ₩57,881 | ₩58,804 | -2.38% | 300.2만 |
|---|
| 2026.06.01 | ₩59,567 | ₩60,397 | ₩58,724 | ₩60,263 | +1.17% | 251.1만 |
|---|
| 2026.05.29 | ₩59,273 | ₩60,812 | ₩58,617 | ₩59,728 | +0.77% | 388.9만 |
|---|
| 2026.05.28 | ₩55,726 | ₩58,938 | ₩55,284 | ₩58,764 | +5.45% | 274만 |
|---|
| 2026.05.27 | ₩55,043 | ₩57,345 | ₩54,989 | ₩56,569 | +2.77% | 429.2만 |
|---|
| 2026.05.26 | ₩54,213 | ₩56,341 | ₩53,945 | ₩54,400 | +0.35% | 288만 |
|---|
| 2026.05.22 | ₩52,151 | ₩54,052 | ₩52,151 | ₩53,985 | +3.52% | 188.1만 |
|---|
| 2026.05.21 | ₩49,327 | ₩52,218 | ₩48,859 | ₩52,098 | +5.62% | 225.3만 |
|---|
| 2026.05.20 | ₩48,457 | ₩50,438 | ₩47,078 | ₩49,970 | +3.12% | 353.3만 |
|---|
| 2026.05.19 | ₩49,528 | ₩49,903 | ₩48,551 | ₩48,551 | -1.97% | 274만 |
|---|
| 2026.05.18 | ₩49,662 | ₩50,612 | ₩48,725 | ₩49,595 | -0.13% | 310.6만 |
|---|
| 2026.05.15 | ₩51,134 | ₩51,415 | ₩49,394 | ₩49,434 | -3.32% | 315.4만 |
|---|
| 2026.05.14 | ₩50,425 | ₩51,375 | ₩50,036 | ₩50,987 | +1.11% | 217.4만 |
|---|
| 2026.05.13 | ₩50,733 | ₩50,733 | ₩48,765 | ₩49,622 | -2.19% | 333.8만 |
|---|
| 2026.05.12 | ₩52,205 | ₩52,500 | ₩49,448 | ₩51,148 | -2.03% | 350.6만 |
|---|
| 2026.05.11 | ₩54,119 | ₩54,186 | ₩52,125 | ₩52,312 | -3.34% | 224.1만 |
|---|
| 2026.05.08 | ₩53,530 | ₩54,119 | ₩52,901 | ₩53,999 | +0.88% | 231.5만 |
|---|
| 2026.05.07 | ₩52,660 | ₩53,477 | ₩52,165 | ₩53,423 | +1.45% | 246.4만 |
|---|
| 2026.05.06 | ₩50,880 | ₩53,343 | ₩50,625 | ₩52,781 | +3.74% | 267.6만 |
|---|
| 2026.05.05 | ₩49,434 | ₩50,090 | ₩48,952 | ₩49,862 | +0.87% | 214.1만 |
|---|
| 2026.05.04 | ₩51,134 | ₩51,603 | ₩49,006 | ₩49,367 | -3.46% | 289.5만 |
|---|
| 2026.05.01 | ₩52,941 | ₩53,544 | ₩51,161 | ₩51,576 | -2.58% | 232.9만 |
|---|
| 2026.04.30 | ₩51,161 | ₩52,995 | ₩50,652 | ₩52,620 | +2.85% | 267.3만 |
|---|
| 2026.04.29 | ₩51,643 | ₩52,700 | ₩50,987 | ₩51,335 | -0.60% | 213.3만 |
|---|
| 2026.04.28 | ₩51,683 | ₩52,125 | ₩50,331 | ₩51,723 | +0.08% | 228.2만 |
|---|
| 2026.04.27 | ₩51,710 | ₩52,259 | ₩50,264 | ₩51,094 | -1.19% | 268.9만 |
|---|
| 2026.04.24 | ₩51,763 | ₩51,790 | ₩50,625 | ₩51,228 | -1.03% | 285만 |
|---|
| 2026.04.23 | ₩53,008 | ₩53,758 | ₩51,415 | ₩51,603 | -2.65% | 299.4만 |
|---|
| 2026.04.22 | ₩53,209 | ₩54,119 | ₩51,991 | ₩52,981 | -0.43% | 321.3만 |
|---|
| 2026.04.21 | ₩54,748 | ₩54,829 | ₩52,085 | ₩52,259 | -4.55% | 278.3만 |
|---|
| 2026.04.20 | ₩54,374 | ₩54,976 | ₩53,316 | ₩54,427 | +0.10% | 377.1만 |
|---|
| 2026.04.17 | ₩54,387 | ₩57,559 | ₩54,387 | ₩54,722 | +0.62% | 415.9만 |
|---|
| 2026.04.16 | ₩54,614 | ₩56,047 | ₩53,075 | ₩54,200 | -0.76% | 415.7만 |
|---|
| 2026.04.15 | ₩55,685 | ₩55,766 | ₩53,771 | ₩54,226 | -2.62% | 489.7만 |
|---|
| 2026.04.14 | ₩59,126 | ₩59,166 | ₩54,280 | ₩55,766 | -5.68% | 1349.6만 |
|---|
| 2026.04.13 | ₩62,726 | ₩66,180 | ₩61,950 | ₩65,698 | +4.74% | 669.8만 |
|---|
| 2026.04.10 | ₩61,040 | ₩62,579 | ₩60,384 | ₩62,539 | +2.46% | 333.1만 |
|---|
| 2026.04.09 | ₩58,992 | ₩61,120 | ₩58,697 | ₩60,665 | +2.84% | 205.8만 |
|---|
| 2026.04.08 | ₩60,009 | ₩61,348 | ₩59,219 | ₩59,219 | -1.32% | 346.2만 |
|---|
| 2026.04.07 | ₩57,479 | ₩58,389 | ₩56,448 | ₩57,974 | +0.86% | 247.3만 |
|---|
| 2026.04.06 | ₩54,735 | ₩57,359 | ₩54,735 | ₩57,037 | +4.21% | 363.3만 |
|---|
| 2026.04.02 | ₩53,062 | ₩55,230 | ₩52,232 | ₩55,190 | +4.01% | 225.6만 |
|---|
| 2026.04.01 | ₩55,177 | ₩55,672 | ₩53,851 | ₩53,959 | -2.21% | 307.4만 |
|---|
| 2026.03.31 | ₩54,507 | ₩56,649 | ₩53,878 | ₩55,659 | +2.11% | 327.2만 |
|---|
| 2026.03.30 | ₩55,137 | ₩55,137 | ₩53,155 | ₩53,530 | -2.91% | 215.9만 |
|---|
| 2026.03.27 | ₩56,770 | ₩57,037 | ₩54,521 | ₩54,695 | -3.65% | 233.2만 |
|---|
| 2026.03.26 | ₩55,873 | ₩57,211 | ₩55,605 | ₩57,131 | +2.25% | 245.9만 |
|---|
| 2026.03.25 | ₩57,064 | ₩57,934 | ₩53,704 | ₩56,060 | -1.76% | 552.9만 |
|---|
| 2026.03.24 | ₩56,903 | ₩58,657 | ₩56,328 | ₩56,355 | -0.96% | 295.8만 |
|---|
| 2026.03.23 | ₩57,198 | ₩58,925 | ₩56,529 | ₩57,412 | +0.37% | 259.8만 |
|---|
| 2026.03.20 | ₩56,810 | ₩57,158 | ₩55,418 | ₩56,033 | -1.37% | 577.1만 |
|---|
| 2026.03.19 | ₩55,538 | ₩56,970 | ₩54,548 | ₩56,729 | +2.15% | 212.8만 |
|---|
| 2026.03.18 | ₩56,368 | ₩57,840 | ₩55,859 | ₩55,953 | -0.74% | 222.8만 |
|---|
| 2026.03.17 | ₩56,729 | ₩57,640 | ₩56,395 | ₩56,663 | -0.12% | 229만 |
|---|
| 2026.03.16 | ₩56,355 | ₩56,984 | ₩55,618 | ₩55,833 | -0.93% | 320.5만 |
|---|
| 2026.03.13 | ₩55,351 | ₩56,663 | ₩55,029 | ₩56,007 | +1.19% | 292.7만 |
|---|
| 2026.03.12 | ₩56,033 | ₩57,024 | ₩54,655 | ₩54,882 | -2.05% | 230.5만 |
|---|
| 2026.03.11 | ₩59,969 | ₩60,826 | ₩55,900 | ₩56,890 | -5.13% | 586만 |
|---|
| 2026.03.10 | ₩56,890 | ₩57,854 | ₩56,221 | ₩56,408 | -0.85% | 405.1만 |
|---|
| 2026.03.09 | ₩54,722 | ₩56,917 | ₩53,731 | ₩56,890 | +3.96% | 390.2만 |
|---|
| 2026.03.06 | ₩55,003 | ₩56,676 | ₩53,544 | ₩56,475 | +2.68% | 300.1만 |
|---|
| 2026.03.05 | ₩55,739 | ₩56,756 | ₩55,377 | ₩56,288 | +0.98% | 207.4만 |
|---|
| 2026.03.04 | ₩56,207 | ₩56,997 | ₩54,882 | ₩56,381 | +0.31% | 250.1만 |
|---|
| 2026.03.03 | ₩54,119 | ₩56,596 | ₩52,674 | ₩56,007 | +3.49% | 270.9만 |
|---|
| 2026.03.02 | ₩56,515 | ₩56,783 | ₩55,244 | ₩55,966 | -0.97% | 279.9만 |
|---|
| 2026.02.27 | ₩56,114 | ₩58,483 | ₩55,458 | ₩57,787 | +2.98% | 294.3만 |
|---|
| 2026.02.26 | ₩56,917 | ₩58,349 | ₩56,542 | ₩57,372 | +0.80% | 307.2만 |
|---|
| 2026.02.25 | ₩57,439 | ₩57,827 | ₩55,953 | ₩56,301 | -1.98% | 379.9만 |
|---|
| 2026.02.24 | ₩57,372 | ₩58,751 | ₩57,144 | ₩57,760 | +0.68% | 248.2만 |
|---|
| 2026.02.23 | ₩59,085 | ₩59,085 | ₩56,047 | ₩56,649 | -4.12% | 374.9만 |
|---|
| 2026.02.20 | ₩59,353 | ₩61,040 | ₩58,537 | ₩59,567 | +0.36% | 244만 |
|---|
| 2026.02.19 | ₩60,638 | ₩62,124 | ₩59,393 | ₩59,674 | -1.59% | 318.8만 |
|---|
| 2026.02.18 | ₩56,770 | ₩61,816 | ₩56,689 | ₩61,107 | +7.64% | 531.9만 |
|---|
| 2026.02.17 | ₩55,752 | ₩57,760 | ₩54,882 | ₩56,555 | +1.44% | 475.2만 |
|---|
| 2026.02.13 | ₩56,140 | ₩56,140 | ₩53,276 | ₩55,458 | -1.22% | 384.2만 |
|---|
| 2026.02.12 | ₩59,929 | ₩61,548 | ₩53,637 | ₩54,829 | -8.51% | 776.2만 |
|---|
| 2026.02.11 | ₩60,986 | ₩61,829 | ₩59,474 | ₩61,307 | +0.53% | 282.8만 |
|---|
| 2026.02.10 | ₩62,900 | ₩63,181 | ₩61,334 | ₩61,348 | -2.47% | 200.4만 |
|---|
| 2026.02.09 | ₩63,864 | ₩63,931 | ₩62,084 | ₩62,191 | -2.62% | 176.8만 |
|---|
| 2026.02.06 | ₩61,334 | ₩63,878 | ₩61,107 | ₩63,141 | +2.95% | 268.6만 |
|---|
| 2026.02.05 | ₩62,512 | ₩63,048 | ₩60,692 | ₩60,866 | -2.63% | 273.9만 |
|---|
| 2026.02.04 | ₩61,522 | ₩64,239 | ₩60,705 | ₩63,262 | +2.83% | 399.2만 |
|---|
| 2026.02.03 | ₩59,755 | ₩62,646 | ₩59,581 | ₩60,464 | +1.19% | 265.7만 |
|---|
| 2026.02.02 | ₩59,166 | ₩60,585 | ₩58,644 | ₩59,942 | +1.31% | 242.9만 |
|---|
| 2026.01.30 | ₩60,852 | ₩61,013 | ₩58,938 | ₩59,621 | -2.02% | 328.3만 |
|---|
| 2026.01.29 | ₩62,030 | ₩62,606 | ₩60,103 | ₩60,946 | -1.75% | 317.7만 |
|---|
| 2026.01.28 | ₩62,512 | ₩63,918 | ₩61,160 | ₩62,860 | +0.56% | 326만 |
|---|
| 2026.01.27 | ₩60,317 | ₩62,673 | ₩59,273 | ₩62,030 | +2.84% | 282.8만 |
|---|
| 2026.01.26 | ₩62,057 | ₩62,057 | ₩59,514 | ₩60,424 | -2.63% | 294.3만 |
|---|
| 2026.01.23 | ₩63,637 | ₩64,092 | ₩61,776 | ₩61,963 | -2.63% | 226.9만 |
|---|
| 2026.01.22 | ₩65,604 | ₩66,782 | ₩63,289 | ₩64,025 | -2.41% | 394만 |
|---|
| 2026.01.21 | ₩64,118 | ₩65,698 | ₩63,730 | ₩65,256 | +1.77% | 291.2만 |
|---|
| 2026.01.20 | ₩64,279 | ₩64,533 | ₩62,900 | ₩63,516 | -1.19% | 412.6만 |
|---|
| 2026.01.16 | ₩64,252 | ₩65,390 | ₩64,252 | ₩65,363 | +1.73% | 313.5만 |
|---|
| 2026.01.15 | ₩62,566 | ₩65,363 | ₩62,378 | ₩64,948 | +3.81% | 486.8만 |
|---|
| 2026.01.14 | ₩61,950 | ₩64,922 | ₩61,575 | ₩62,646 | +1.12% | 583.4만 |
|---|
| 2026.01.13 | ₩60,076 | ₩62,231 | ₩58,952 | ₩62,178 | +3.50% | 396.5만 |
|---|
| 2026.01.12 | ₩59,889 | ₩60,759 | ₩59,166 | ₩59,835 | -0.09% | 256.4만 |
|---|
| 2026.01.09 | ₩60,116 | ₩60,812 | ₩58,563 | ₩60,544 | +0.71% | 319.5만 |
|---|
| 2026.01.08 | ₩56,903 | ₩60,745 | ₩56,649 | ₩59,728 | +4.96% | 498.3만 |
|---|
| 2026.01.07 | ₩56,033 | ₩58,537 | ₩55,578 | ₩57,720 | +3.01% | 651.1만 |
|---|
| 2026.01.06 | ₩53,463 | ₩54,922 | ₩52,955 | ₩54,788 | +2.48% | 300.9만 |
|---|
| 2026.01.05 | ₩52,406 | ₩55,297 | ₩52,031 | ₩53,972 | +2.99% | 456.3만 |
|---|
| 2026.01.02 | ₩51,897 | ₩52,754 | ₩51,201 | ₩52,593 | +1.34% | 273.8만 |
|---|
| 2025.12.31 | ₩52,500 | ₩52,874 | ₩51,656 | ₩51,723 | -1.48% | 211만 |
|---|
| 2025.12.30 | ₩52,151 | ₩52,968 | ₩51,911 | ₩52,620 | +0.90% | 257.8만 |
|---|
| 2025.12.29 | ₩52,781 | ₩52,781 | ₩51,469 | ₩52,433 | -0.66% | 304.1만 |
|---|
| 2025.12.26 | ₩52,151 | ₩52,620 | ₩51,737 | ₩52,566 | +0.80% | 256.2만 |
|---|
| 2025.12.24 | ₩51,830 | ₩52,995 | ₩51,000 | ₩52,446 | +1.19% | 193만 |
|---|
| 2025.12.23 | ₩51,335 | ₩51,830 | ₩50,545 | ₩51,469 | +0.26% | 352.1만 |
|---|
| 2025.12.22 | ₩51,308 | ₩52,553 | ₩50,625 | ₩51,067 | -0.47% | 710.9만 |
|---|
| 2025.12.19 | ₩51,603 | ₩52,245 | ₩50,050 | ₩51,496 | -0.21% | 928.3만 |
|---|
| 2025.12.18 | ₩51,402 | ₩56,207 | ₩51,322 | ₩52,660 | +2.45% | 1248.2만 |
|---|
| 2025.12.17 | ₩54,159 | ₩55,284 | ₩53,798 | ₩54,976 | +1.51% | 547.9만 |
|---|
| 2025.12.16 | ₩53,811 | ₩54,963 | ₩53,544 | ₩54,387 | +1.07% | 378.2만 |
|---|
| 2025.12.15 | ₩55,993 | ₩56,127 | ₩54,534 | ₩54,775 | -2.18% | 443.5만 |
|---|
| 2025.12.12 | ₩56,221 | ₩56,301 | ₩54,681 | ₩54,896 | -2.36% | 337.8만 |
|---|
| 2025.12.11 | ₩54,936 | ₩55,819 | ₩54,548 | ₩55,752 | +1.49% | 358.1만 |
|---|
| 2025.12.10 | ₩52,406 | ₩55,819 | ₩52,151 | ₩55,163 | +5.26% | 396.2만 |
|---|
| 2025.12.09 | ₩52,379 | ₩52,888 | ₩51,803 | ₩52,245 | -0.26% | 264.9만 |
|---|
| 2025.12.08 | ₩52,513 | ₩53,182 | ₩51,509 | ₩52,553 | +0.08% | 372.3만 |
|---|
| 2025.12.05 | ₩52,071 | ₩53,129 | ₩51,603 | ₩51,964 | -0.21% | 323.4만 |
|---|
| 2025.12.04 | ₩52,433 | ₩52,593 | ₩51,388 | ₩52,071 | -0.69% | 240.5만 |
|---|
| 2025.12.03 | ₩51,951 | ₩52,941 | ₩51,737 | ₩52,232 | +0.54% | 275.8만 |
|---|
| 2025.12.02 | ₩51,870 | ₩52,607 | ₩51,241 | ₩51,817 | -0.10% | 377.4만 |
|---|
| 2025.12.01 | ₩51,107 | ₩52,888 | ₩50,639 | ₩51,616 | +1.00% | 264.6만 |
|---|
| 2025.11.28 | ₩51,188 | ₩51,964 | ₩50,612 | ₩51,750 | +1.10% | 136.5만 |
|---|
| 2025.11.26 | ₩49,929 | ₩52,580 | ₩49,809 | ₩51,134 | +2.41% | 483.9만 |
|---|
| 2025.11.25 | ₩48,323 | ₩51,255 | ₩48,069 | ₩50,237 | +3.96% | 520만 |
|---|
| 2025.11.24 | ₩46,891 | ₩48,403 | ₩46,462 | ₩47,694 | +1.71% | 581.2만 |
|---|
| 2025.11.21 | ₩45,566 | ₩47,573 | ₩45,285 | ₩47,292 | +3.79% | 542만 |
|---|
| 2025.11.20 | ₩46,128 | ₩46,944 | ₩44,776 | ₩44,870 | -2.73% | 418만 |
|---|
| 2025.11.19 | ₩44,977 | ₩45,793 | ₩43,839 | ₩45,780 | +1.79% | 340.4만 |
|---|
| 2025.11.18 | ₩42,969 | ₩44,896 | ₩42,768 | ₩44,762 | +4.17% | 443만 |
|---|
| 2025.11.17 | ₩46,021 | ₩46,021 | ₩42,969 | ₩42,982 | -6.60% | 455.5만 |
|---|
| 2025.11.14 | ₩46,396 | ₩46,596 | ₩45,338 | ₩46,088 | -0.66% | 356.5만 |
|---|
| 2025.11.13 | ₩45,780 | ₩46,623 | ₩45,030 | ₩46,570 | +1.73% | 428.4만 |
|---|
| 2025.11.12 | ₩45,097 | ₩46,529 | ₩44,990 | ₩46,074 | +2.17% | 469.8만 |
|---|
| 2025.11.11 | ₩44,829 | ₩46,088 | ₩44,829 | ₩45,699 | +1.94% | 576.3만 |
|---|
| 2025.11.10 | ₩42,875 | ₩44,990 | ₩42,581 | ₩44,508 | +3.81% | 802.2만 |
|---|
| 2025.11.07 | ₩41,175 | ₩43,344 | ₩41,081 | ₩43,317 | +5.20% | 1232.2만 |
|---|
| 2025.11.06 | ₩48,296 | ₩48,859 | ₩40,506 | ₩41,336 | -14.41% | 2893.2만 |
|---|
| 2025.11.05 | ₩54,708 | ₩55,404 | ₩53,999 | ₩54,628 | -0.15% | 404.1만 |
|---|
| 2025.11.04 | ₩54,681 | ₩55,056 | ₩54,213 | ₩54,548 | -0.24% | 349.6만 |
|---|
| 2025.11.03 | ₩55,551 | ₩55,726 | ₩53,999 | ₩55,337 | -0.39% | 495.4만 |
|---|
| 2025.10.31 | ₩55,873 | ₩57,238 | ₩55,070 | ₩56,100 | +0.41% | 750.3만 |
|---|
| 2025.10.30 | ₩55,458 | ₩57,787 | ₩55,056 | ₩56,047 | +1.06% | 3689.9만 |
|---|
| 2025.10.29 | ₩58,657 | ₩59,045 | ₩56,542 | ₩56,837 | -3.10% | 377.5만 |
|---|
| 2025.10.28 | ₩60,116 | ₩60,237 | ₩59,112 | ₩59,500 | -1.02% | 344.3만 |
|---|
| 2025.10.27 | ₩59,848 | ₩60,370 | ₩58,992 | ₩60,344 | +0.83% | 323.9만 |
|---|
| 2025.10.24 | ₩58,577 | ₩59,567 | ₩57,840 | ₩59,246 | +1.14% | 330.9만 |
|---|
| 2025.10.23 | ₩58,122 | ₩58,309 | ₩56,890 | ₩57,720 | -0.69% | 448.1만 |
|---|
| 2025.10.22 | ₩59,715 | ₩60,277 | ₩58,590 | ₩58,711 | -1.68% | 366만 |
|---|
| 2025.10.21 | ₩57,827 | ₩60,424 | ₩57,479 | ₩59,835 | +3.47% | 311.8만 |
|---|
| 2025.10.20 | ₩57,613 | ₩58,336 | ₩56,676 | ₩57,600 | -0.02% | 337.9만 |
|---|
| 2025.10.17 | ₩57,827 | ₩58,818 | ₩56,796 | ₩57,426 | -0.69% | 293.6만 |
|---|
| 2025.10.16 | ₩59,233 | ₩60,237 | ₩57,372 | ₩57,921 | -2.21% | 367.5만 |
|---|
| 2025.10.15 | ₩58,523 | ₩60,277 | ₩57,867 | ₩59,460 | +1.60% | 365.5만 |
|---|
| 2025.10.14 | ₩58,148 | ₩59,487 | ₩57,613 | ₩58,898 | +1.29% | 370만 |
|---|
| 2025.10.13 | ₩58,443 | ₩58,831 | ₩57,626 | ₩58,483 | +0.07% | 385.9만 |
|---|
| 2025.10.10 | ₩59,300 | ₩59,688 | ₩57,653 | ₩57,787 | -2.55% | 429.8만 |
|---|