시장 데이터를 불러오는 중
전체 종목
CarParts.com, Inc. - Common Stock 과거 주가
CarParts.com, Inc. - Common Stock · PRTS · NASDAQ
주요 사업 분야는 자동차·가정용품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CarParts.com, Inc. - Common Stock · PRTS · NASDAQ
주요 사업 분야는 자동차·가정용품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,564 | ₩11,591 | ₩11,404 | ₩11,578 | +0.12% | 1.5만 |
| 2026.10.08 | ₩11,658 | ₩11,752 | ₩11,390 | ₩11,511 | -1.26% | 4만 |
| 2026.10.07 | ₩11,390 | ₩11,819 | ₩11,203 | ₩11,658 | +2.35% | 5.1만 |
| 2026.10.06 | ₩11,484 | ₩11,631 | ₩11,270 | ₩11,538 | +0.47% | 3.3만 |
| 2026.10.05 | ₩11,497 | ₩11,658 | ₩11,390 | ₩11,417 | -0.70% | 3.2만 |
| 2026.10.02 | ₩11,484 | ₩11,658 | ₩11,256 | ₩11,564 | +0.70% | 1.7만 |
| 2026.10.01 | ₩10,747 | ₩11,457 | ₩10,747 | ₩11,270 | +4.86% | 5.3만 |
| 2026.09.30 | ₩10,707 | ₩11,296 | ₩10,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,747 |
| +0.38% |
| 1.6만 |
| 2026.09.29 | ₩11,283 | ₩11,283 | ₩10,760 | ₩11,136 | -1.31% | 3.9만 |
|---|
| 2026.09.28 | ₩11,390 | ₩11,564 | ₩10,734 | ₩10,921 | -4.12% | 3만 |
|---|
| 2026.09.25 | ₩11,631 | ₩11,725 | ₩11,055 | ₩11,471 | -1.38% | 5만 |
|---|
| 2026.09.24 | ₩11,162 | ₩11,618 | ₩10,894 | ₩11,551 | +3.48% | 3.2만 |
|---|
| 2026.09.23 | ₩11,122 | ₩11,430 | ₩10,921 | ₩11,176 | +0.48% | 2.6만 |
|---|
| 2026.09.22 | ₩11,404 | ₩11,712 | ₩11,028 | ₩11,310 | -0.82% | 3.6만 |
|---|
| 2026.09.21 | ₩11,337 | ₩11,792 | ₩11,203 | ₩11,390 | +0.47% | 5.7만 |
|---|
| 2026.09.18 | ₩11,444 | ₩11,618 | ₩11,270 | ₩11,417 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩11,672 | ₩12,047 | ₩11,511 | ₩11,538 | -1.15% | 3.7만 |
|---|
| 2026.09.16 | ₩12,288 | ₩12,288 | ₩11,390 | ₩11,564 | -5.89% | 4.5만 |
|---|
| 2026.09.15 | ₩11,859 | ₩12,395 | ₩11,591 | ₩12,208 | +2.94% | 8.3만 |
|---|
| 2026.09.14 | ₩12,409 | ₩12,409 | ₩11,122 | ₩12,033 | -3.02% | 15.7만 |
|---|
| 2026.09.11 | ₩11,832 | ₩13,132 | ₩11,832 | ₩12,476 | +5.44% | 27.9만 |
|---|
| 2026.09.10 | ₩13,869 | ₩14,713 | ₩10,546 | ₩11,645 | -16.04% | 33만 |
|---|
| 2026.09.09 | ₩12,489 | ₩13,427 | ₩12,248 | ₩13,400 | +7.30% | 13.3만 |
|---|
| 2026.09.08 | ₩12,449 | ₩12,797 | ₩11,993 | ₩12,730 | +2.26% | 10.2만 |
|---|
| 2026.09.04 | ₩11,216 | ₩12,556 | ₩11,149 | ₩12,462 | +11.11% | 14.1만 |
|---|
| 2026.09.03 | ₩10,801 | ₩11,792 | ₩10,640 | ₩11,203 | +3.72% | 5만 |
|---|
| 2026.09.02 | ₩9,916 | ₩10,734 | ₩9,916 | ₩10,680 | +7.70% | 5.4만 |
|---|
| 2026.09.01 | ₩10,023 | ₩10,479 | ₩9,742 | ₩10,023 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩9,635 | ₩9,916 | ₩9,635 | ₩9,688 | +0.56% | 6천 |
|---|
| 2026.08.28 | ₩9,528 | ₩9,849 | ₩9,246 | ₩9,742 | +2.25% | 5.1만 |
|---|
| 2026.08.27 | ₩9,018 | ₩9,621 | ₩8,603 | ₩9,608 | +6.54% | 6.5만 |
|---|
| 2026.08.26 | ₩8,496 | ₩8,804 | ₩8,161 | ₩8,549 | +0.63% | 9.2만 |
|---|
| 2026.08.25 | ₩8,791 | ₩8,791 | ₩8,549 | ₩8,549 | -2.74% | 9.3천 |
|---|
| 2026.08.24 | ₩8,750 | ₩8,938 | ₩8,080 | ₩8,804 | +0.61% | 3.5만 |
|---|
| 2026.08.21 | ₩8,576 | ₩8,992 | ₩8,415 | ₩8,817 | +2.81% | 2.4만 |
|---|
| 2026.08.20 | ₩8,201 | ₩8,911 | ₩7,946 | ₩8,643 | +5.39% | 3만 |
|---|
| 2026.08.19 | ₩8,027 | ₩8,442 | ₩8,027 | ₩8,348 | +4.01% | 2만 |
|---|
| 2026.08.18 | ₩8,201 | ₩8,469 | ₩7,920 | ₩7,987 | -2.61% | 1.4만 |
|---|
| 2026.08.17 | ₩8,107 | ₩8,281 | ₩7,920 | ₩8,147 | +0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩8,764 | ₩8,777 | ₩8,188 | ₩8,214 | -6.27% | 2.2만 |
|---|
| 2026.08.13 | ₩8,415 | ₩8,951 | ₩8,415 | ₩8,764 | +4.14% | 3.2만 |
|---|
| 2026.08.12 | ₩8,415 | ₩8,603 | ₩8,402 | ₩8,496 | +0.96% | 7천 |
|---|
| 2026.08.11 | ₩8,375 | ₩8,697 | ₩8,308 | ₩8,482 | +1.28% | 2.3만 |
|---|
| 2026.08.10 | ₩8,992 | ₩9,166 | ₩8,402 | ₩8,469 | -5.81% | 2.9만 |
|---|
| 2026.08.07 | ₩7,973 | ₩9,045 | ₩7,973 | ₩9,045 | +13.45% | 7만 |
|---|
| 2026.08.06 | ₩7,853 | ₩8,013 | ₩7,611 | ₩7,759 | -1.19% | 4.4만 |
|---|
| 2026.08.05 | ₩7,424 | ₩7,879 | ₩7,330 | ₩7,598 | +2.35% | 1.9만 |
|---|
| 2026.08.04 | ₩7,652 | ₩7,759 | ₩7,330 | ₩7,437 | -2.80% | 1.6만 |
|---|
| 2026.08.03 | ₩7,303 | ₩7,571 | ₩7,263 | ₩7,317 | +0.18% | 1.1만 |
|---|
| 2026.07.31 | ₩7,089 | ₩7,397 | ₩7,089 | ₩7,236 | +2.08% | 1만 |
|---|
| 2026.07.30 | ₩7,049 | ₩7,410 | ₩6,968 | ₩7,008 | -0.57% | 2.3만 |
|---|
| 2026.07.29 | ₩6,928 | ₩7,451 | ₩6,928 | ₩7,049 | +1.74% | 1.3만 |
|---|
| 2026.07.28 | ₩6,687 | ₩7,424 | ₩6,687 | ₩7,022 | +5.01% | 1.7만 |
|---|
| 2026.07.27 | ₩7,075 | ₩7,156 | ₩6,566 | ₩6,566 | -7.20% | 2만 |
|---|
| 2026.07.24 | ₩6,499 | ₩7,678 | ₩6,499 | ₩7,075 | +8.87% | 4.4만 |
|---|
| 2026.07.23 | ₩6,030 | ₩6,539 | ₩6,030 | ₩6,432 | +6.67% | 3.2만 |
|---|
| 2026.07.22 | ₩6,499 | ₩6,539 | ₩5,923 | ₩5,923 | -8.87% | 4.1만 |
|---|
| 2026.07.21 | ₩7,035 | ₩7,035 | ₩6,499 | ₩6,499 | -7.62% | 1만 |
|---|
| 2026.07.20 | ₩7,035 | ₩7,035 | ₩6,526 | ₩6,673 | -5.14% | 2.9만 |
|---|
| 2026.07.17 | ₩7,102 | ₩7,183 | ₩7,035 | ₩7,102 | 0.00% | 1.3만 |
|---|
| 2026.07.16 | ₩7,705 | ₩7,920 | ₩7,062 | ₩7,183 | -6.78% | 1.8만 |
|---|
| 2026.07.15 | ₩7,812 | ₩8,040 | ₩7,705 | ₩7,786 | -0.34% | 1.1만 |
|---|
| 2026.07.14 | ₩7,772 | ₩8,040 | ₩7,571 | ₩7,906 | +1.72% | 1.4만 |
|---|
| 2026.07.13 | ₩7,973 | ₩8,147 | ₩7,451 | ₩7,585 | -4.87% | 2.2만 |
|---|
| 2026.07.10 | ₩7,973 | ₩8,161 | ₩7,866 | ₩7,866 | -1.34% | 8.2천 |
|---|
| 2026.07.09 | ₩8,174 | ₩8,375 | ₩7,946 | ₩8,027 | -1.80% | 6.8천 |
|---|
| 2026.07.08 | ₩8,737 | ₩8,737 | ₩7,920 | ₩7,946 | -9.05% | 1.5만 |
|---|
| 2026.07.07 | ₩8,429 | ₩8,482 | ₩8,201 | ₩8,228 | -2.38% | 1만 |
|---|
| 2026.07.06 | ₩8,322 | ₩8,630 | ₩8,201 | ₩8,268 | -0.64% | 1.3만 |
|---|
| 2026.07.02 | ₩8,389 | ₩8,442 | ₩8,281 | ₩8,281 | -1.28% | 1.4만 |
|---|
| 2026.07.01 | ₩8,590 | ₩8,724 | ₩8,389 | ₩8,456 | -1.56% | 9.6천 |
|---|
| 2026.06.30 | ₩8,643 | ₩9,045 | ₩8,214 | ₩8,630 | -0.16% | 1.3만 |
|---|
| 2026.06.29 | ₩8,281 | ₩8,831 | ₩8,214 | ₩8,630 | +4.21% | 1.5만 |
|---|
| 2026.06.26 | ₩8,241 | ₩8,523 | ₩8,201 | ₩8,335 | +1.14% | 2.8만 |
|---|
| 2026.06.25 | ₩8,322 | ₩8,402 | ₩8,255 | ₩8,295 | -0.32% | 2.1만 |
|---|
| 2026.06.24 | ₩8,308 | ₩8,442 | ₩8,241 | ₩8,335 | +0.32% | 1.7만 |
|---|
| 2026.06.23 | ₩8,362 | ₩8,402 | ₩8,121 | ₩8,348 | -0.16% | 1.2만 |
|---|
| 2026.06.22 | ₩8,456 | ₩8,791 | ₩8,335 | ₩8,590 | +1.58% | 3.2만 |
|---|
| 2026.06.18 | ₩8,643 | ₩8,724 | ₩8,375 | ₩8,496 | -1.71% | 5만 |
|---|
| 2026.06.17 | ₩9,059 | ₩9,085 | ₩8,523 | ₩8,590 | -5.18% | 1만 |
|---|
| 2026.06.16 | ₩8,764 | ₩9,219 | ₩8,764 | ₩9,139 | +4.28% | 2.9만 |
|---|
| 2026.06.15 | ₩9,554 | ₩9,742 | ₩8,737 | ₩8,791 | -7.99% | 7.8만 |
|---|
| 2026.06.12 | ₩8,670 | ₩9,635 | ₩8,630 | ₩9,313 | +7.42% | 11.2만 |
|---|
| 2026.06.11 | ₩8,040 | ₩8,858 | ₩8,013 | ₩8,737 | +8.67% | 9.6만 |
|---|
| 2026.06.10 | ₩7,812 | ₩8,147 | ₩7,812 | ₩7,973 | +2.06% | 2만 |
|---|
| 2026.06.09 | ₩7,973 | ₩8,147 | ₩7,719 | ₩7,973 | 0.00% | 4.2만 |
|---|
| 2026.06.08 | ₩7,920 | ₩8,268 | ₩7,826 | ₩7,866 | -0.68% | 5.8만 |
|---|
| 2026.06.05 | ₩8,415 | ₩8,496 | ₩7,853 | ₩8,013 | -4.78% | 4.3만 |
|---|
| 2026.06.04 | ₩8,241 | ₩8,563 | ₩8,080 | ₩8,523 | +3.41% | 4.6만 |
|---|
| 2026.06.03 | ₩8,469 | ₩8,469 | ₩7,973 | ₩8,295 | -2.06% | 5.5만 |
|---|
| 2026.06.02 | ₩8,348 | ₩8,576 | ₩8,241 | ₩8,469 | +1.44% | 7.2만 |
|---|
| 2026.06.01 | ₩7,437 | ₩8,442 | ₩7,370 | ₩8,402 | +12.97% | 5.3만 |
|---|
| 2026.05.29 | ₩7,759 | ₩7,839 | ₩7,196 | ₩7,424 | -4.32% | 11.2만 |
|---|
| 2026.05.28 | ₩8,000 | ₩8,054 | ₩7,451 | ₩7,786 | -2.68% | 6.8만 |
|---|
| 2026.05.27 | ₩8,094 | ₩8,563 | ₩7,920 | ₩7,973 | -1.49% | 10.4만 |
|---|
| 2026.05.26 | ₩7,893 | ₩8,657 | ₩7,464 | ₩7,920 | +0.34% | 15.9만 |
|---|
| 2026.05.22 | ₩8,442 | ₩8,978 | ₩8,040 | ₩8,308 | -1.59% | 7.3만 |
|---|
| 2026.05.21 | ₩8,576 | ₩8,978 | ₩8,576 | ₩8,576 | 0.00% | 4.6만 |
|---|
| 2026.05.20 | ₩8,576 | ₩9,112 | ₩8,576 | ₩8,844 | +3.12% | 2.9만 |
|---|
| 2026.05.19 | ₩8,844 | ₩9,112 | ₩8,576 | ₩8,710 | -1.52% | 9.6만 |
|---|
| 2026.05.18 | ₩9,112 | ₩9,380 | ₩8,844 | ₩8,844 | -2.94% | 6.5만 |
|---|
| 2026.05.15 | ₩9,112 | ₩9,648 | ₩9,112 | ₩9,112 | 0.00% | 3.1만 |
|---|
| 2026.05.14 | ₩8,844 | ₩10,318 | ₩8,844 | ₩9,112 | +3.03% | 9.4만 |
|---|
| 2026.05.13 | ₩9,916 | ₩9,916 | ₩8,710 | ₩8,844 | -10.81% | 9.4만 |
|---|
| 2026.05.12 | ₩10,854 | ₩11,122 | ₩9,782 | ₩9,782 | -9.88% | 9.4만 |
|---|
| 2026.05.11 | ₩11,524 | ₩11,524 | ₩10,318 | ₩10,586 | -8.14% | 7.8만 |
|---|
| 2026.05.08 | ₩12,462 | ₩12,730 | ₩11,390 | ₩11,390 | -8.60% | 4.9만 |
|---|
| 2026.05.07 | ₩12,194 | ₩12,328 | ₩11,122 | ₩11,390 | -6.59% | 11.2만 |
|---|
| 2026.05.06 | ₩12,462 | ₩12,596 | ₩12,060 | ₩12,194 | -2.15% | 8.6만 |
|---|
| 2026.05.05 | ₩12,730 | ₩12,730 | ₩12,462 | ₩12,462 | -2.11% | 4만 |
|---|
| 2026.05.04 | ₩12,730 | ₩12,730 | ₩12,596 | ₩12,596 | -1.05% | 2.4만 |
|---|
| 2026.05.01 | ₩12,864 | ₩12,864 | ₩12,596 | ₩12,730 | -1.04% | 1.6만 |
|---|
| 2026.04.30 | ₩12,596 | ₩12,864 | ₩12,596 | ₩12,730 | +1.06% | 2.6만 |
|---|
| 2026.04.29 | ₩12,864 | ₩13,132 | ₩12,596 | ₩12,730 | -1.04% | 5.5만 |
|---|
| 2026.04.28 | ₩12,730 | ₩12,998 | ₩12,730 | ₩12,730 | 0.00% | 3.3만 |
|---|
| 2026.04.27 | ₩12,864 | ₩13,132 | ₩12,730 | ₩12,864 | 0.00% | 3.7만 |
|---|
| 2026.04.24 | ₩12,864 | ₩13,266 | ₩12,864 | ₩12,998 | +1.04% | 2.7만 |
|---|
| 2026.04.23 | ₩12,730 | ₩12,998 | ₩12,328 | ₩12,864 | +1.05% | 5만 |
|---|
| 2026.04.22 | ₩12,462 | ₩13,400 | ₩12,328 | ₩12,864 | +3.23% | 6.3만 |
|---|
| 2026.04.21 | ₩12,060 | ₩12,596 | ₩12,060 | ₩12,328 | +2.22% | 2.9만 |
|---|
| 2026.04.20 | ₩11,524 | ₩12,730 | ₩11,390 | ₩12,328 | +6.98% | 11.5만 |
|---|
| 2026.04.17 | ₩10,988 | ₩11,792 | ₩10,988 | ₩11,658 | +6.10% | 6.7만 |
|---|
| 2026.04.16 | ₩10,586 | ₩11,256 | ₩10,586 | ₩11,122 | +5.06% | 5.8만 |
|---|
| 2026.04.15 | ₩10,720 | ₩10,988 | ₩10,452 | ₩10,988 | +2.50% | 5.8만 |
|---|
| 2026.04.14 | ₩10,586 | ₩10,720 | ₩10,586 | ₩10,586 | 0.00% | 3.9만 |
|---|
| 2026.04.13 | ₩10,452 | ₩10,586 | ₩10,318 | ₩10,586 | +1.28% | 1.7만 |
|---|
| 2026.04.10 | ₩10,586 | ₩10,586 | ₩10,050 | ₩10,318 | -2.53% | 6.1만 |
|---|
| 2026.04.09 | ₩10,318 | ₩10,586 | ₩9,916 | ₩10,586 | +2.60% | 3.6만 |
|---|
| 2026.04.08 | ₩9,916 | ₩10,586 | ₩9,916 | ₩10,318 | +4.05% | 3.6만 |
|---|
| 2026.04.07 | ₩10,586 | ₩10,854 | ₩9,648 | ₩9,916 | -6.33% | 8.9만 |
|---|
| 2026.04.06 | ₩10,854 | ₩10,988 | ₩10,720 | ₩10,854 | 0.00% | 1.7만 |
|---|
| 2026.04.02 | ₩10,854 | ₩10,988 | ₩10,720 | ₩10,854 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩10,586 | ₩11,256 | ₩10,586 | ₩10,988 | +3.80% | 6.6만 |
|---|
| 2026.03.31 | ₩10,586 | ₩10,720 | ₩10,452 | ₩10,586 | 0.00% | 3.7만 |
|---|
| 2026.03.30 | ₩10,988 | ₩11,122 | ₩10,452 | ₩10,586 | -3.66% | 6.9만 |
|---|
| 2026.03.27 | ₩11,122 | ₩11,390 | ₩10,854 | ₩11,122 | 0.00% | 3.6만 |
|---|
| 2026.03.26 | ₩11,256 | ₩11,524 | ₩10,988 | ₩10,988 | -2.38% | 4.1만 |
|---|
| 2026.03.25 | ₩11,390 | ₩11,390 | ₩10,988 | ₩11,256 | -1.18% | 3.6만 |
|---|
| 2026.03.24 | ₩11,524 | ₩11,792 | ₩10,854 | ₩11,122 | -3.49% | 6.3만 |
|---|
| 2026.03.23 | ₩10,720 | ₩11,926 | ₩10,720 | ₩11,658 | +8.75% | 20.8만 |
|---|
| 2026.03.20 | ₩10,452 | ₩10,854 | ₩10,452 | ₩10,586 | +1.28% | 5.2만 |
|---|
| 2026.03.19 | ₩10,452 | ₩10,720 | ₩9,782 | ₩10,452 | 0.00% | 10만 |
|---|
| 2026.03.18 | ₩10,720 | ₩10,720 | ₩10,184 | ₩10,318 | -3.75% | 7.2만 |
|---|
| 2026.03.17 | ₩10,854 | ₩11,122 | ₩10,586 | ₩10,586 | -2.47% | 2.6만 |
|---|
| 2026.03.16 | ₩10,720 | ₩11,122 | ₩10,586 | ₩10,854 | +1.25% | 6.7만 |
|---|
| 2026.03.13 | ₩10,586 | ₩10,720 | ₩10,318 | ₩10,586 | 0.00% | 2.9만 |
|---|
| 2026.03.12 | ₩10,184 | ₩10,720 | ₩10,184 | ₩10,720 | +5.26% | 4.5만 |
|---|
| 2026.03.11 | ₩11,122 | ₩11,122 | ₩10,050 | ₩10,318 | -7.23% | 8.4만 |
|---|
| 2026.03.10 | ₩10,988 | ₩11,390 | ₩10,854 | ₩11,122 | +1.22% | 6.6만 |
|---|
| 2026.03.09 | ₩9,648 | ₩10,854 | ₩9,648 | ₩10,854 | +12.50% | 8.8만 |
|---|
| 2026.03.06 | ₩10,318 | ₩10,452 | ₩9,648 | ₩10,050 | -2.60% | 12.8만 |
|---|
| 2026.03.05 | ₩11,792 | ₩11,792 | ₩10,318 | ₩10,318 | -12.50% | 16.8만 |
|---|
| 2026.03.04 | ₩9,916 | ₩11,658 | ₩9,916 | ₩10,988 | +10.81% | 18.9만 |
|---|
| 2026.03.03 | ₩9,380 | ₩10,452 | ₩9,246 | ₩9,916 | +5.71% | 19.1만 |
|---|
| 2026.03.02 | ₩9,514 | ₩9,648 | ₩9,246 | ₩9,514 | 0.00% | 16.6만 |
|---|
| 2026.02.27 | ₩9,782 | ₩9,782 | ₩9,246 | ₩9,514 | -2.74% | 9.4만 |
|---|
| 2026.02.26 | ₩9,380 | ₩9,782 | ₩9,380 | ₩9,380 | 0.00% | 1.2만 |
|---|
| 2026.02.25 | ₩9,246 | ₩9,514 | ₩9,112 | ₩9,380 | +1.45% | 1.2만 |
|---|
| 2026.02.24 | ₩8,978 | ₩9,380 | ₩8,978 | ₩9,112 | +1.49% | 1.9만 |
|---|
| 2026.02.23 | ₩8,844 | ₩9,246 | ₩8,710 | ₩8,978 | +1.52% | 3.4만 |
|---|
| 2026.02.20 | ₩8,978 | ₩9,380 | ₩8,844 | ₩8,978 | 0.00% | 3만 |
|---|
| 2026.02.19 | ₩9,380 | ₩9,648 | ₩8,710 | ₩9,246 | -1.43% | 9.9만 |
|---|
| 2026.02.18 | ₩9,782 | ₩10,318 | ₩9,246 | ₩9,648 | -1.37% | 10만 |
|---|
| 2026.02.17 | ₩9,112 | ₩10,050 | ₩8,844 | ₩9,648 | +5.88% | 11.5만 |
|---|
| 2026.02.13 | ₩8,576 | ₩9,782 | ₩8,442 | ₩9,380 | +9.37% | 9.1만 |
|---|
| 2026.02.12 | ₩8,442 | ₩9,380 | ₩8,308 | ₩8,710 | +3.17% | 20.5만 |
|---|
| 2026.02.11 | ₩7,638 | ₩8,442 | ₩7,638 | ₩8,442 | +10.53% | 11.1만 |
|---|
| 2026.02.10 | ₩7,638 | ₩7,772 | ₩7,370 | ₩7,638 | 0.00% | 6만 |
|---|
| 2026.02.09 | ₩6,700 | ₩7,906 | ₩6,700 | ₩7,370 | +10.00% | 10.8만 |
|---|
| 2026.02.06 | ₩6,566 | ₩6,834 | ₩6,566 | ₩6,700 | +2.04% | 3.9만 |
|---|
| 2026.02.05 | ₩6,566 | ₩6,700 | ₩6,432 | ₩6,566 | 0.00% | 5.8만 |
|---|
| 2026.02.04 | ₩6,700 | ₩6,834 | ₩6,432 | ₩6,432 | -4.00% | 8만 |
|---|
| 2026.02.03 | ₩6,700 | ₩6,834 | ₩6,700 | ₩6,700 | 0.00% | 4.2만 |
|---|
| 2026.02.02 | ₩6,834 | ₩6,968 | ₩6,566 | ₩6,700 | -1.96% | 19.7만 |
|---|
| 2026.01.30 | ₩6,834 | ₩7,236 | ₩6,834 | ₩6,834 | 0.00% | 9.1만 |
|---|
| 2026.01.29 | ₩7,102 | ₩7,102 | ₩6,834 | ₩6,834 | -3.77% | 4.4만 |
|---|
| 2026.01.28 | ₩7,102 | ₩7,504 | ₩6,968 | ₩7,236 | +1.89% | 3.9만 |
|---|
| 2026.01.27 | ₩7,236 | ₩7,236 | ₩6,700 | ₩7,102 | -1.85% | 4.3만 |
|---|
| 2026.01.26 | ₩6,432 | ₩7,236 | ₩6,432 | ₩7,236 | +12.50% | 6.3만 |
|---|
| 2026.01.23 | ₩6,700 | ₩6,834 | ₩6,432 | ₩6,432 | -4.00% | 2.2만 |
|---|
| 2026.01.22 | ₩6,432 | ₩6,968 | ₩6,298 | ₩6,834 | +6.25% | 2.5만 |
|---|
| 2026.01.21 | ₩6,432 | ₩6,566 | ₩6,164 | ₩6,432 | 0.00% | 8.4만 |
|---|
| 2026.01.20 | ₩6,968 | ₩6,968 | ₩6,432 | ₩6,432 | -7.69% | 12만 |
|---|
| 2026.01.16 | ₩7,102 | ₩7,102 | ₩6,834 | ₩6,968 | -1.89% | 4.3만 |
|---|
| 2026.01.15 | ₩7,102 | ₩7,236 | ₩7,102 | ₩7,102 | 0.00% | 4.3만 |
|---|
| 2026.01.14 | ₩7,370 | ₩7,504 | ₩6,968 | ₩7,102 | -3.64% | 6.9만 |
|---|
| 2026.01.13 | ₩7,236 | ₩7,638 | ₩6,968 | ₩7,370 | +1.85% | 8.9만 |
|---|
| 2026.01.12 | ₩6,968 | ₩7,236 | ₩6,700 | ₩7,236 | +3.85% | 6.9만 |
|---|
| 2026.01.09 | ₩6,700 | ₩7,102 | ₩6,566 | ₩6,968 | +4.00% | 6만 |
|---|
| 2026.01.08 | ₩7,102 | ₩7,236 | ₩6,298 | ₩6,834 | -3.77% | 18.4만 |
|---|
| 2026.01.07 | ₩7,236 | ₩7,638 | ₩6,700 | ₩6,834 | -5.56% | 7.3만 |
|---|
| 2026.01.06 | ₩7,370 | ₩7,504 | ₩6,968 | ₩7,236 | -1.82% | 11.9만 |
|---|
| 2026.01.05 | ₩6,700 | ₩7,906 | ₩6,700 | ₩7,370 | +10.00% | 29.5만 |
|---|
| 2026.01.02 | ₩6,700 | ₩6,700 | ₩6,298 | ₩6,700 | 0.00% | 11.2만 |
|---|
| 2025.12.31 | ₩6,566 | ₩6,700 | ₩6,432 | ₩6,700 | +2.04% | 8.4만 |
|---|
| 2025.12.30 | ₩6,432 | ₩6,834 | ₩6,432 | ₩6,700 | +4.17% | 22만 |
|---|
| 2025.12.29 | ₩6,030 | ₩6,700 | ₩6,030 | ₩6,432 | +6.67% | 18.5만 |
|---|
| 2025.12.26 | ₩5,762 | ₩6,164 | ₩5,628 | ₩6,030 | +4.65% | 14.2만 |
|---|
| 2025.12.24 | ₩5,896 | ₩6,030 | ₩5,762 | ₩5,762 | -2.27% | 3.1만 |
|---|
| 2025.12.23 | ₩5,896 | ₩6,164 | ₩5,762 | ₩5,896 | 0.00% | 13.2만 |
|---|
| 2025.12.22 | ₩6,030 | ₩6,030 | ₩5,762 | ₩5,896 | -2.22% | 17.7만 |
|---|
| 2025.12.19 | ₩5,896 | ₩6,164 | ₩5,896 | ₩6,030 | +2.27% | 15.2만 |
|---|
| 2025.12.18 | ₩5,896 | ₩6,164 | ₩5,628 | ₩5,896 | 0.00% | 18.7만 |
|---|
| 2025.12.17 | ₩5,494 | ₩5,896 | ₩5,360 | ₩5,762 | +4.88% | 16.9만 |
|---|
| 2025.12.16 | ₩5,226 | ₩5,360 | ₩4,958 | ₩5,226 | 0.00% | 18.2만 |
|---|
| 2025.12.15 | ₩5,628 | ₩5,628 | ₩5,226 | ₩5,226 | -7.14% | 10.5만 |
|---|
| 2025.12.12 | ₩5,762 | ₩5,896 | ₩5,494 | ₩5,494 | -4.65% | 11.3만 |
|---|
| 2025.12.11 | ₩6,030 | ₩6,030 | ₩5,628 | ₩5,762 | -4.44% | 11.9만 |
|---|
| 2025.12.10 | ₩5,762 | ₩6,030 | ₩5,628 | ₩6,030 | +4.65% | 11.9만 |
|---|
| 2025.12.09 | ₩5,762 | ₩6,030 | ₩5,494 | ₩5,628 | -2.33% | 12.8만 |
|---|
| 2025.12.08 | ₩6,030 | ₩6,164 | ₩5,762 | ₩5,762 | -4.44% | 9.6만 |
|---|
| 2025.12.05 | ₩6,030 | ₩6,298 | ₩5,896 | ₩5,896 | -2.22% | 11.4만 |
|---|
| 2025.12.04 | ₩6,432 | ₩6,432 | ₩5,896 | ₩5,896 | -8.33% | 17.4만 |
|---|
| 2025.12.03 | ₩6,566 | ₩6,700 | ₩6,298 | ₩6,298 | -4.08% | 6.9만 |
|---|
| 2025.12.02 | ₩6,834 | ₩6,834 | ₩6,432 | ₩6,566 | -3.92% | 5.7만 |
|---|
| 2025.12.01 | ₩7,102 | ₩7,236 | ₩6,968 | ₩6,968 | -1.89% | 3.9만 |
|---|
| 2025.11.28 | ₩7,102 | ₩7,236 | ₩6,968 | ₩7,236 | +1.89% | 2.1만 |
|---|
| 2025.11.26 | ₩6,834 | ₩7,236 | ₩6,834 | ₩6,968 | +1.96% | 6.2만 |
|---|
| 2025.11.25 | ₩6,700 | ₩6,968 | ₩6,700 | ₩6,968 | +4.00% | 5.3만 |
|---|
| 2025.11.24 | ₩6,164 | ₩6,566 | ₩6,164 | ₩6,566 | +6.52% | 4.1만 |
|---|
| 2025.11.21 | ₩5,762 | ₩6,164 | ₩5,762 | ₩6,164 | +6.98% | 4.8만 |
|---|
| 2025.11.20 | ₩6,030 | ₩6,432 | ₩5,762 | ₩5,896 | -2.22% | 6.5만 |
|---|
| 2025.11.19 | ₩6,566 | ₩6,566 | ₩6,030 | ₩6,164 | -6.12% | 7.8만 |
|---|
| 2025.11.18 | ₩6,432 | ₩6,566 | ₩6,432 | ₩6,432 | 0.00% | 3.5만 |
|---|
| 2025.11.17 | ₩6,968 | ₩7,236 | ₩6,432 | ₩6,432 | -7.69% | 9.6만 |
|---|
| 2025.11.14 | ₩6,968 | ₩7,236 | ₩6,834 | ₩7,236 | +3.85% | 7.5만 |
|---|
| 2025.11.13 | ₩7,236 | ₩7,370 | ₩6,432 | ₩7,236 | 0.00% | 24.9만 |
|---|
| 2025.11.12 | ₩7,504 | ₩7,772 | ₩6,164 | ₩6,432 | -14.29% | 29만 |
|---|
| 2025.11.11 | ₩8,576 | ₩8,710 | ₩7,370 | ₩7,504 | -12.50% | 22.9만 |
|---|
| 2025.11.10 | ₩8,442 | ₩8,576 | ₩8,442 | ₩8,442 | 0.00% | 5.9만 |
|---|
| 2025.11.07 | ₩8,442 | ₩8,576 | ₩8,174 | ₩8,308 | -1.59% | 5.8만 |
|---|
| 2025.11.06 | ₩8,576 | ₩8,710 | ₩8,442 | ₩8,442 | -1.56% | 4.7만 |
|---|
| 2025.11.05 | ₩8,442 | ₩8,710 | ₩8,442 | ₩8,710 | +3.17% | 2.5만 |
|---|
| 2025.11.04 | ₩8,844 | ₩8,978 | ₩8,442 | ₩8,442 | -4.55% | 10.8만 |
|---|
| 2025.11.03 | ₩9,246 | ₩9,380 | ₩8,844 | ₩8,844 | -4.35% | 8.6만 |
|---|
| 2025.10.31 | ₩9,514 | ₩9,514 | ₩9,112 | ₩9,246 | -2.82% | 4.1만 |
|---|
| 2025.10.30 | ₩9,112 | ₩9,112 | ₩9,112 | ₩9,112 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩9,112 | ₩9,648 | ₩8,978 | ₩8,978 | -1.47% | 6.7만 |
|---|
| 2025.10.28 | ₩9,380 | ₩9,648 | ₩9,112 | ₩9,112 | -2.86% | 3.4만 |
|---|
| 2025.10.27 | ₩9,648 | ₩10,050 | ₩9,380 | ₩9,380 | -2.78% | 9.2만 |
|---|
| 2025.10.24 | ₩8,844 | ₩9,648 | ₩8,844 | ₩9,380 | +6.06% | 9만 |
|---|
| 2025.10.23 | ₩8,710 | ₩8,844 | ₩8,710 | ₩8,710 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩9,112 | ₩9,380 | ₩8,710 | ₩8,710 | -4.41% | 8.1만 |
|---|
| 2025.10.21 | ₩9,112 | ₩9,380 | ₩8,978 | ₩9,112 | 0.00% | 2.1만 |
|---|
| 2025.10.20 | ₩8,844 | ₩9,112 | ₩8,844 | ₩9,112 | +3.03% | 4.3만 |
|---|
| 2025.10.17 | ₩8,844 | ₩8,844 | ₩8,576 | ₩8,576 | -3.03% | 4.6만 |
|---|
| 2025.10.16 | ₩9,112 | ₩9,112 | ₩8,710 | ₩8,844 | -2.94% | 5.2만 |
|---|
| 2025.10.15 | ₩9,246 | ₩9,380 | ₩8,978 | ₩8,978 | -2.90% | 4.5만 |
|---|
| 2025.10.14 | ₩9,246 | ₩9,246 | ₩8,978 | ₩9,112 | -1.45% | 4.2만 |
|---|
| 2025.10.13 | ₩9,112 | ₩9,246 | ₩9,112 | ₩9,246 | +1.47% | 4.5만 |
|---|
| 2025.10.10 | ₩9,380 | ₩9,648 | ₩8,576 | ₩8,710 | -7.14% | 20.6만 |
|---|