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 | ₩11,574 | ₩11,601 | ₩11,413 | ₩11,587 | +0.12% | 1.5만 |
| 2026.10.08 | ₩11,668 | ₩11,761 | ₩11,399 | ₩11,520 | -1.26% | 4만 |
| 2026.10.07 | ₩11,399 | ₩11,829 | ₩11,212 | ₩11,668 | +2.35% | 5.1만 |
| 2026.10.06 | ₩11,493 | ₩11,641 | ₩11,279 | ₩11,547 | +0.47% | 3.3만 |
| 2026.10.05 | ₩11,507 | ₩11,668 | ₩11,399 | ₩11,426 | -0.70% | 3.2만 |
| 2026.10.02 | ₩11,493 | ₩11,668 | ₩11,265 | ₩11,574 | +0.70% | 1.7만 |
| 2026.10.01 | ₩10,756 | ₩11,466 | ₩10,756 | ₩11,279 | +4.86% | 5.3만 |
| 2026.09.30 | ₩10,715 | ₩11,305 | ₩10,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,756 |
| +0.38% |
| 1.6만 |
| 2026.09.29 | ₩11,292 | ₩11,292 | ₩10,769 | ₩11,145 | -1.31% | 3.9만 |
|---|
| 2026.09.28 | ₩11,399 | ₩11,574 | ₩10,742 | ₩10,930 | -4.12% | 3만 |
|---|
| 2026.09.25 | ₩11,641 | ₩11,735 | ₩11,064 | ₩11,480 | -1.38% | 5만 |
|---|
| 2026.09.24 | ₩11,171 | ₩11,627 | ₩10,903 | ₩11,560 | +3.48% | 3.2만 |
|---|
| 2026.09.23 | ₩11,131 | ₩11,440 | ₩10,930 | ₩11,185 | +0.48% | 2.6만 |
|---|
| 2026.09.22 | ₩11,413 | ₩11,721 | ₩11,037 | ₩11,319 | -0.82% | 3.6만 |
|---|
| 2026.09.21 | ₩11,346 | ₩11,802 | ₩11,212 | ₩11,399 | +0.47% | 5.7만 |
|---|
| 2026.09.18 | ₩11,453 | ₩11,627 | ₩11,279 | ₩11,426 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩11,681 | ₩12,056 | ₩11,520 | ₩11,547 | -1.15% | 3.7만 |
|---|
| 2026.09.16 | ₩12,298 | ₩12,298 | ₩11,399 | ₩11,574 | -5.89% | 4.5만 |
|---|
| 2026.09.15 | ₩11,869 | ₩12,405 | ₩11,601 | ₩12,217 | +2.94% | 8.3만 |
|---|
| 2026.09.14 | ₩12,419 | ₩12,419 | ₩11,131 | ₩12,043 | -3.02% | 15.7만 |
|---|
| 2026.09.11 | ₩11,842 | ₩13,143 | ₩11,842 | ₩12,486 | +5.44% | 27.9만 |
|---|
| 2026.09.10 | ₩13,880 | ₩14,725 | ₩10,554 | ₩11,654 | -16.04% | 33만 |
|---|
| 2026.09.09 | ₩12,499 | ₩13,438 | ₩12,258 | ₩13,411 | +7.30% | 13.3만 |
|---|
| 2026.09.08 | ₩12,459 | ₩12,808 | ₩12,003 | ₩12,740 | +2.26% | 10.2만 |
|---|
| 2026.09.04 | ₩11,225 | ₩12,566 | ₩11,158 | ₩12,472 | +11.11% | 14.1만 |
|---|
| 2026.09.03 | ₩10,809 | ₩11,802 | ₩10,648 | ₩11,212 | +3.72% | 5만 |
|---|
| 2026.09.02 | ₩9,924 | ₩10,742 | ₩9,924 | ₩10,689 | +7.70% | 5.4만 |
|---|
| 2026.09.01 | ₩10,031 | ₩10,487 | ₩9,750 | ₩10,031 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩9,643 | ₩9,924 | ₩9,643 | ₩9,696 | +0.56% | 6천 |
|---|
| 2026.08.28 | ₩9,535 | ₩9,857 | ₩9,254 | ₩9,750 | +2.25% | 5.1만 |
|---|
| 2026.08.27 | ₩9,026 | ₩9,629 | ₩8,610 | ₩9,616 | +6.54% | 6.5만 |
|---|
| 2026.08.26 | ₩8,503 | ₩8,811 | ₩8,167 | ₩8,556 | +0.63% | 9.2만 |
|---|
| 2026.08.25 | ₩8,798 | ₩8,798 | ₩8,556 | ₩8,556 | -2.74% | 9.3천 |
|---|
| 2026.08.24 | ₩8,757 | ₩8,945 | ₩8,087 | ₩8,811 | +0.61% | 3.5만 |
|---|
| 2026.08.21 | ₩8,583 | ₩8,999 | ₩8,422 | ₩8,824 | +2.81% | 2.4만 |
|---|
| 2026.08.20 | ₩8,208 | ₩8,918 | ₩7,953 | ₩8,650 | +5.39% | 3만 |
|---|
| 2026.08.19 | ₩8,033 | ₩8,449 | ₩8,033 | ₩8,355 | +4.01% | 2만 |
|---|
| 2026.08.18 | ₩8,208 | ₩8,476 | ₩7,926 | ₩7,993 | -2.61% | 1.4만 |
|---|
| 2026.08.17 | ₩8,114 | ₩8,288 | ₩7,926 | ₩8,154 | +0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩8,771 | ₩8,784 | ₩8,194 | ₩8,221 | -6.27% | 2.2만 |
|---|
| 2026.08.13 | ₩8,422 | ₩8,959 | ₩8,422 | ₩8,771 | +4.14% | 3.2만 |
|---|
| 2026.08.12 | ₩8,422 | ₩8,610 | ₩8,409 | ₩8,503 | +0.96% | 7천 |
|---|
| 2026.08.11 | ₩8,382 | ₩8,704 | ₩8,315 | ₩8,489 | +1.28% | 2.3만 |
|---|
| 2026.08.10 | ₩8,999 | ₩9,173 | ₩8,409 | ₩8,476 | -5.81% | 2.9만 |
|---|
| 2026.08.07 | ₩7,980 | ₩9,052 | ₩7,980 | ₩9,052 | +13.45% | 7만 |
|---|
| 2026.08.06 | ₩7,859 | ₩8,020 | ₩7,617 | ₩7,765 | -1.19% | 4.4만 |
|---|
| 2026.08.05 | ₩7,430 | ₩7,886 | ₩7,336 | ₩7,604 | +2.35% | 1.9만 |
|---|
| 2026.08.04 | ₩7,658 | ₩7,765 | ₩7,336 | ₩7,443 | -2.80% | 1.6만 |
|---|
| 2026.08.03 | ₩7,309 | ₩7,577 | ₩7,269 | ₩7,322 | +0.18% | 1.1만 |
|---|
| 2026.07.31 | ₩7,094 | ₩7,403 | ₩7,094 | ₩7,242 | +2.08% | 1만 |
|---|
| 2026.07.30 | ₩7,054 | ₩7,416 | ₩6,974 | ₩7,014 | -0.57% | 2.3만 |
|---|
| 2026.07.29 | ₩6,933 | ₩7,457 | ₩6,933 | ₩7,054 | +1.74% | 1.3만 |
|---|
| 2026.07.28 | ₩6,692 | ₩7,430 | ₩6,692 | ₩7,027 | +5.01% | 1.7만 |
|---|
| 2026.07.27 | ₩7,081 | ₩7,161 | ₩6,571 | ₩6,571 | -7.20% | 2만 |
|---|
| 2026.07.24 | ₩6,504 | ₩7,685 | ₩6,504 | ₩7,081 | +8.87% | 4.4만 |
|---|
| 2026.07.23 | ₩6,035 | ₩6,545 | ₩6,035 | ₩6,437 | +6.67% | 3.2만 |
|---|
| 2026.07.22 | ₩6,504 | ₩6,545 | ₩5,928 | ₩5,928 | -8.87% | 4.1만 |
|---|
| 2026.07.21 | ₩7,041 | ₩7,041 | ₩6,504 | ₩6,504 | -7.62% | 1만 |
|---|
| 2026.07.20 | ₩7,041 | ₩7,041 | ₩6,531 | ₩6,679 | -5.14% | 2.9만 |
|---|
| 2026.07.17 | ₩7,108 | ₩7,188 | ₩7,041 | ₩7,108 | 0.00% | 1.3만 |
|---|
| 2026.07.16 | ₩7,711 | ₩7,926 | ₩7,068 | ₩7,188 | -6.78% | 1.8만 |
|---|
| 2026.07.15 | ₩7,819 | ₩8,047 | ₩7,711 | ₩7,792 | -0.34% | 1.1만 |
|---|
| 2026.07.14 | ₩7,778 | ₩8,047 | ₩7,577 | ₩7,912 | +1.72% | 1.4만 |
|---|
| 2026.07.13 | ₩7,980 | ₩8,154 | ₩7,457 | ₩7,591 | -4.87% | 2.2만 |
|---|
| 2026.07.10 | ₩7,980 | ₩8,167 | ₩7,872 | ₩7,872 | -1.34% | 8.2천 |
|---|
| 2026.07.09 | ₩8,181 | ₩8,382 | ₩7,953 | ₩8,033 | -1.80% | 6.8천 |
|---|
| 2026.07.08 | ₩8,744 | ₩8,744 | ₩7,926 | ₩7,953 | -9.05% | 1.5만 |
|---|
| 2026.07.07 | ₩8,436 | ₩8,489 | ₩8,208 | ₩8,234 | -2.38% | 1만 |
|---|
| 2026.07.06 | ₩8,328 | ₩8,637 | ₩8,208 | ₩8,275 | -0.64% | 1.3만 |
|---|
| 2026.07.02 | ₩8,395 | ₩8,449 | ₩8,288 | ₩8,288 | -1.28% | 1.4만 |
|---|
| 2026.07.01 | ₩8,596 | ₩8,731 | ₩8,395 | ₩8,462 | -1.56% | 9.6천 |
|---|
| 2026.06.30 | ₩8,650 | ₩9,052 | ₩8,221 | ₩8,637 | -0.16% | 1.3만 |
|---|
| 2026.06.29 | ₩8,288 | ₩8,838 | ₩8,221 | ₩8,637 | +4.21% | 1.5만 |
|---|
| 2026.06.26 | ₩8,248 | ₩8,529 | ₩8,208 | ₩8,342 | +1.14% | 2.8만 |
|---|
| 2026.06.25 | ₩8,328 | ₩8,409 | ₩8,261 | ₩8,301 | -0.32% | 2.1만 |
|---|
| 2026.06.24 | ₩8,315 | ₩8,449 | ₩8,248 | ₩8,342 | +0.32% | 1.7만 |
|---|
| 2026.06.23 | ₩8,368 | ₩8,409 | ₩8,127 | ₩8,355 | -0.16% | 1.2만 |
|---|
| 2026.06.22 | ₩8,462 | ₩8,798 | ₩8,342 | ₩8,596 | +1.58% | 3.2만 |
|---|
| 2026.06.18 | ₩8,650 | ₩8,731 | ₩8,382 | ₩8,503 | -1.71% | 5만 |
|---|
| 2026.06.17 | ₩9,066 | ₩9,093 | ₩8,529 | ₩8,596 | -5.18% | 1만 |
|---|
| 2026.06.16 | ₩8,771 | ₩9,227 | ₩8,771 | ₩9,146 | +4.28% | 2.9만 |
|---|
| 2026.06.15 | ₩9,562 | ₩9,750 | ₩8,744 | ₩8,798 | -7.99% | 7.8만 |
|---|
| 2026.06.12 | ₩8,677 | ₩9,643 | ₩8,637 | ₩9,321 | +7.42% | 11.2만 |
|---|
| 2026.06.11 | ₩8,047 | ₩8,865 | ₩8,020 | ₩8,744 | +8.67% | 9.6만 |
|---|
| 2026.06.10 | ₩7,819 | ₩8,154 | ₩7,819 | ₩7,980 | +2.06% | 2만 |
|---|
| 2026.06.09 | ₩7,980 | ₩8,154 | ₩7,725 | ₩7,980 | 0.00% | 4.2만 |
|---|
| 2026.06.08 | ₩7,926 | ₩8,275 | ₩7,832 | ₩7,872 | -0.68% | 5.8만 |
|---|
| 2026.06.05 | ₩8,422 | ₩8,503 | ₩7,859 | ₩8,020 | -4.78% | 4.3만 |
|---|
| 2026.06.04 | ₩8,248 | ₩8,570 | ₩8,087 | ₩8,529 | +3.41% | 4.6만 |
|---|
| 2026.06.03 | ₩8,476 | ₩8,476 | ₩7,980 | ₩8,301 | -2.06% | 5.5만 |
|---|
| 2026.06.02 | ₩8,355 | ₩8,583 | ₩8,248 | ₩8,476 | +1.44% | 7.2만 |
|---|
| 2026.06.01 | ₩7,443 | ₩8,449 | ₩7,376 | ₩8,409 | +12.97% | 5.3만 |
|---|
| 2026.05.29 | ₩7,765 | ₩7,845 | ₩7,202 | ₩7,430 | -4.32% | 11.2만 |
|---|
| 2026.05.28 | ₩8,006 | ₩8,060 | ₩7,457 | ₩7,792 | -2.68% | 6.8만 |
|---|
| 2026.05.27 | ₩8,100 | ₩8,570 | ₩7,926 | ₩7,980 | -1.49% | 10.4만 |
|---|
| 2026.05.26 | ₩7,899 | ₩8,664 | ₩7,470 | ₩7,926 | +0.34% | 15.9만 |
|---|
| 2026.05.22 | ₩8,449 | ₩8,985 | ₩8,047 | ₩8,315 | -1.59% | 7.3만 |
|---|
| 2026.05.21 | ₩8,583 | ₩8,985 | ₩8,583 | ₩8,583 | 0.00% | 4.6만 |
|---|
| 2026.05.20 | ₩8,583 | ₩9,119 | ₩8,583 | ₩8,851 | +3.12% | 2.9만 |
|---|
| 2026.05.19 | ₩8,851 | ₩9,119 | ₩8,583 | ₩8,717 | -1.52% | 9.6만 |
|---|
| 2026.05.18 | ₩9,119 | ₩9,388 | ₩8,851 | ₩8,851 | -2.94% | 6.5만 |
|---|
| 2026.05.15 | ₩9,119 | ₩9,656 | ₩9,119 | ₩9,119 | 0.00% | 3.1만 |
|---|
| 2026.05.14 | ₩8,851 | ₩10,326 | ₩8,851 | ₩9,119 | +3.03% | 9.4만 |
|---|
| 2026.05.13 | ₩9,924 | ₩9,924 | ₩8,717 | ₩8,851 | -10.81% | 9.4만 |
|---|
| 2026.05.12 | ₩10,863 | ₩11,131 | ₩9,790 | ₩9,790 | -9.88% | 9.4만 |
|---|
| 2026.05.11 | ₩11,533 | ₩11,533 | ₩10,326 | ₩10,595 | -8.14% | 7.8만 |
|---|
| 2026.05.08 | ₩12,472 | ₩12,740 | ₩11,399 | ₩11,399 | -8.60% | 4.9만 |
|---|
| 2026.05.07 | ₩12,204 | ₩12,338 | ₩11,131 | ₩11,399 | -6.59% | 11.2만 |
|---|
| 2026.05.06 | ₩12,472 | ₩12,606 | ₩12,070 | ₩12,204 | -2.15% | 8.6만 |
|---|
| 2026.05.05 | ₩12,740 | ₩12,740 | ₩12,472 | ₩12,472 | -2.11% | 4만 |
|---|
| 2026.05.04 | ₩12,740 | ₩12,740 | ₩12,606 | ₩12,606 | -1.05% | 2.4만 |
|---|
| 2026.05.01 | ₩12,875 | ₩12,875 | ₩12,606 | ₩12,740 | -1.04% | 1.6만 |
|---|
| 2026.04.30 | ₩12,606 | ₩12,875 | ₩12,606 | ₩12,740 | +1.06% | 2.6만 |
|---|
| 2026.04.29 | ₩12,875 | ₩13,143 | ₩12,606 | ₩12,740 | -1.04% | 5.5만 |
|---|
| 2026.04.28 | ₩12,740 | ₩13,009 | ₩12,740 | ₩12,740 | 0.00% | 3.3만 |
|---|
| 2026.04.27 | ₩12,875 | ₩13,143 | ₩12,740 | ₩12,875 | 0.00% | 3.7만 |
|---|
| 2026.04.24 | ₩12,875 | ₩13,277 | ₩12,875 | ₩13,009 | +1.04% | 2.7만 |
|---|
| 2026.04.23 | ₩12,740 | ₩13,009 | ₩12,338 | ₩12,875 | +1.05% | 5만 |
|---|
| 2026.04.22 | ₩12,472 | ₩13,411 | ₩12,338 | ₩12,875 | +3.23% | 6.3만 |
|---|
| 2026.04.21 | ₩12,070 | ₩12,606 | ₩12,070 | ₩12,338 | +2.22% | 2.9만 |
|---|
| 2026.04.20 | ₩11,533 | ₩12,740 | ₩11,399 | ₩12,338 | +6.98% | 11.5만 |
|---|
| 2026.04.17 | ₩10,997 | ₩11,802 | ₩10,997 | ₩11,668 | +6.10% | 6.7만 |
|---|
| 2026.04.16 | ₩10,595 | ₩11,265 | ₩10,595 | ₩11,131 | +5.06% | 5.8만 |
|---|
| 2026.04.15 | ₩10,729 | ₩10,997 | ₩10,461 | ₩10,997 | +2.50% | 5.8만 |
|---|
| 2026.04.14 | ₩10,595 | ₩10,729 | ₩10,595 | ₩10,595 | 0.00% | 3.9만 |
|---|
| 2026.04.13 | ₩10,461 | ₩10,595 | ₩10,326 | ₩10,595 | +1.28% | 1.7만 |
|---|
| 2026.04.10 | ₩10,595 | ₩10,595 | ₩10,058 | ₩10,326 | -2.53% | 6.1만 |
|---|
| 2026.04.09 | ₩10,326 | ₩10,595 | ₩9,924 | ₩10,595 | +2.60% | 3.6만 |
|---|
| 2026.04.08 | ₩9,924 | ₩10,595 | ₩9,924 | ₩10,326 | +4.05% | 3.6만 |
|---|
| 2026.04.07 | ₩10,595 | ₩10,863 | ₩9,656 | ₩9,924 | -6.33% | 8.9만 |
|---|
| 2026.04.06 | ₩10,863 | ₩10,997 | ₩10,729 | ₩10,863 | 0.00% | 1.7만 |
|---|
| 2026.04.02 | ₩10,863 | ₩10,997 | ₩10,729 | ₩10,863 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩10,595 | ₩11,265 | ₩10,595 | ₩10,997 | +3.80% | 6.6만 |
|---|
| 2026.03.31 | ₩10,595 | ₩10,729 | ₩10,461 | ₩10,595 | 0.00% | 3.7만 |
|---|
| 2026.03.30 | ₩10,997 | ₩11,131 | ₩10,461 | ₩10,595 | -3.66% | 6.9만 |
|---|
| 2026.03.27 | ₩11,131 | ₩11,399 | ₩10,863 | ₩11,131 | 0.00% | 3.6만 |
|---|
| 2026.03.26 | ₩11,265 | ₩11,533 | ₩10,997 | ₩10,997 | -2.38% | 4.1만 |
|---|
| 2026.03.25 | ₩11,399 | ₩11,399 | ₩10,997 | ₩11,265 | -1.18% | 3.6만 |
|---|
| 2026.03.24 | ₩11,533 | ₩11,802 | ₩10,863 | ₩11,131 | -3.49% | 6.3만 |
|---|
| 2026.03.23 | ₩10,729 | ₩11,936 | ₩10,729 | ₩11,668 | +8.75% | 20.8만 |
|---|
| 2026.03.20 | ₩10,461 | ₩10,863 | ₩10,461 | ₩10,595 | +1.28% | 5.2만 |
|---|
| 2026.03.19 | ₩10,461 | ₩10,729 | ₩9,790 | ₩10,461 | 0.00% | 10만 |
|---|
| 2026.03.18 | ₩10,729 | ₩10,729 | ₩10,192 | ₩10,326 | -3.75% | 7.2만 |
|---|
| 2026.03.17 | ₩10,863 | ₩11,131 | ₩10,595 | ₩10,595 | -2.47% | 2.6만 |
|---|
| 2026.03.16 | ₩10,729 | ₩11,131 | ₩10,595 | ₩10,863 | +1.25% | 6.7만 |
|---|
| 2026.03.13 | ₩10,595 | ₩10,729 | ₩10,326 | ₩10,595 | 0.00% | 2.9만 |
|---|
| 2026.03.12 | ₩10,192 | ₩10,729 | ₩10,192 | ₩10,729 | +5.26% | 4.5만 |
|---|
| 2026.03.11 | ₩11,131 | ₩11,131 | ₩10,058 | ₩10,326 | -7.23% | 8.4만 |
|---|
| 2026.03.10 | ₩10,997 | ₩11,399 | ₩10,863 | ₩11,131 | +1.22% | 6.6만 |
|---|
| 2026.03.09 | ₩9,656 | ₩10,863 | ₩9,656 | ₩10,863 | +12.50% | 8.8만 |
|---|
| 2026.03.06 | ₩10,326 | ₩10,461 | ₩9,656 | ₩10,058 | -2.60% | 12.8만 |
|---|
| 2026.03.05 | ₩11,802 | ₩11,802 | ₩10,326 | ₩10,326 | -12.50% | 16.8만 |
|---|
| 2026.03.04 | ₩9,924 | ₩11,668 | ₩9,924 | ₩10,997 | +10.81% | 18.9만 |
|---|
| 2026.03.03 | ₩9,388 | ₩10,461 | ₩9,254 | ₩9,924 | +5.71% | 19.1만 |
|---|
| 2026.03.02 | ₩9,522 | ₩9,656 | ₩9,254 | ₩9,522 | 0.00% | 16.6만 |
|---|
| 2026.02.27 | ₩9,790 | ₩9,790 | ₩9,254 | ₩9,522 | -2.74% | 9.4만 |
|---|
| 2026.02.26 | ₩9,388 | ₩9,790 | ₩9,388 | ₩9,388 | 0.00% | 1.2만 |
|---|
| 2026.02.25 | ₩9,254 | ₩9,522 | ₩9,119 | ₩9,388 | +1.45% | 1.2만 |
|---|
| 2026.02.24 | ₩8,985 | ₩9,388 | ₩8,985 | ₩9,119 | +1.49% | 1.9만 |
|---|
| 2026.02.23 | ₩8,851 | ₩9,254 | ₩8,717 | ₩8,985 | +1.52% | 3.4만 |
|---|
| 2026.02.20 | ₩8,985 | ₩9,388 | ₩8,851 | ₩8,985 | 0.00% | 3만 |
|---|
| 2026.02.19 | ₩9,388 | ₩9,656 | ₩8,717 | ₩9,254 | -1.43% | 9.9만 |
|---|
| 2026.02.18 | ₩9,790 | ₩10,326 | ₩9,254 | ₩9,656 | -1.37% | 10만 |
|---|
| 2026.02.17 | ₩9,119 | ₩10,058 | ₩8,851 | ₩9,656 | +5.88% | 11.5만 |
|---|
| 2026.02.13 | ₩8,583 | ₩9,790 | ₩8,449 | ₩9,388 | +9.37% | 9.1만 |
|---|
| 2026.02.12 | ₩8,449 | ₩9,388 | ₩8,315 | ₩8,717 | +3.17% | 20.5만 |
|---|
| 2026.02.11 | ₩7,644 | ₩8,449 | ₩7,644 | ₩8,449 | +10.53% | 11.1만 |
|---|
| 2026.02.10 | ₩7,644 | ₩7,778 | ₩7,376 | ₩7,644 | 0.00% | 6만 |
|---|
| 2026.02.09 | ₩6,706 | ₩7,912 | ₩6,706 | ₩7,376 | +10.00% | 10.8만 |
|---|
| 2026.02.06 | ₩6,571 | ₩6,840 | ₩6,571 | ₩6,706 | +2.04% | 3.9만 |
|---|
| 2026.02.05 | ₩6,571 | ₩6,706 | ₩6,437 | ₩6,571 | 0.00% | 5.8만 |
|---|
| 2026.02.04 | ₩6,706 | ₩6,840 | ₩6,437 | ₩6,437 | -4.00% | 8만 |
|---|
| 2026.02.03 | ₩6,706 | ₩6,840 | ₩6,706 | ₩6,706 | 0.00% | 4.2만 |
|---|
| 2026.02.02 | ₩6,840 | ₩6,974 | ₩6,571 | ₩6,706 | -1.96% | 19.7만 |
|---|
| 2026.01.30 | ₩6,840 | ₩7,242 | ₩6,840 | ₩6,840 | 0.00% | 9.1만 |
|---|
| 2026.01.29 | ₩7,108 | ₩7,108 | ₩6,840 | ₩6,840 | -3.77% | 4.4만 |
|---|
| 2026.01.28 | ₩7,108 | ₩7,510 | ₩6,974 | ₩7,242 | +1.89% | 3.9만 |
|---|
| 2026.01.27 | ₩7,242 | ₩7,242 | ₩6,706 | ₩7,108 | -1.85% | 4.3만 |
|---|
| 2026.01.26 | ₩6,437 | ₩7,242 | ₩6,437 | ₩7,242 | +12.50% | 6.3만 |
|---|
| 2026.01.23 | ₩6,706 | ₩6,840 | ₩6,437 | ₩6,437 | -4.00% | 2.2만 |
|---|
| 2026.01.22 | ₩6,437 | ₩6,974 | ₩6,303 | ₩6,840 | +6.25% | 2.5만 |
|---|
| 2026.01.21 | ₩6,437 | ₩6,571 | ₩6,169 | ₩6,437 | 0.00% | 8.4만 |
|---|
| 2026.01.20 | ₩6,974 | ₩6,974 | ₩6,437 | ₩6,437 | -7.69% | 12만 |
|---|
| 2026.01.16 | ₩7,108 | ₩7,108 | ₩6,840 | ₩6,974 | -1.89% | 4.3만 |
|---|
| 2026.01.15 | ₩7,108 | ₩7,242 | ₩7,108 | ₩7,108 | 0.00% | 4.3만 |
|---|
| 2026.01.14 | ₩7,376 | ₩7,510 | ₩6,974 | ₩7,108 | -3.64% | 6.9만 |
|---|
| 2026.01.13 | ₩7,242 | ₩7,644 | ₩6,974 | ₩7,376 | +1.85% | 8.9만 |
|---|
| 2026.01.12 | ₩6,974 | ₩7,242 | ₩6,706 | ₩7,242 | +3.85% | 6.9만 |
|---|
| 2026.01.09 | ₩6,706 | ₩7,108 | ₩6,571 | ₩6,974 | +4.00% | 6만 |
|---|
| 2026.01.08 | ₩7,108 | ₩7,242 | ₩6,303 | ₩6,840 | -3.77% | 18.4만 |
|---|
| 2026.01.07 | ₩7,242 | ₩7,644 | ₩6,706 | ₩6,840 | -5.56% | 7.3만 |
|---|
| 2026.01.06 | ₩7,376 | ₩7,510 | ₩6,974 | ₩7,242 | -1.82% | 11.9만 |
|---|
| 2026.01.05 | ₩6,706 | ₩7,912 | ₩6,706 | ₩7,376 | +10.00% | 29.5만 |
|---|
| 2026.01.02 | ₩6,706 | ₩6,706 | ₩6,303 | ₩6,706 | 0.00% | 11.2만 |
|---|
| 2025.12.31 | ₩6,571 | ₩6,706 | ₩6,437 | ₩6,706 | +2.04% | 8.4만 |
|---|
| 2025.12.30 | ₩6,437 | ₩6,840 | ₩6,437 | ₩6,706 | +4.17% | 22만 |
|---|
| 2025.12.29 | ₩6,035 | ₩6,706 | ₩6,035 | ₩6,437 | +6.67% | 18.5만 |
|---|
| 2025.12.26 | ₩5,767 | ₩6,169 | ₩5,633 | ₩6,035 | +4.65% | 14.2만 |
|---|
| 2025.12.24 | ₩5,901 | ₩6,035 | ₩5,767 | ₩5,767 | -2.27% | 3.1만 |
|---|
| 2025.12.23 | ₩5,901 | ₩6,169 | ₩5,767 | ₩5,901 | 0.00% | 13.2만 |
|---|
| 2025.12.22 | ₩6,035 | ₩6,035 | ₩5,767 | ₩5,901 | -2.22% | 17.7만 |
|---|
| 2025.12.19 | ₩5,901 | ₩6,169 | ₩5,901 | ₩6,035 | +2.27% | 15.2만 |
|---|
| 2025.12.18 | ₩5,901 | ₩6,169 | ₩5,633 | ₩5,901 | 0.00% | 18.7만 |
|---|
| 2025.12.17 | ₩5,499 | ₩5,901 | ₩5,364 | ₩5,767 | +4.88% | 16.9만 |
|---|
| 2025.12.16 | ₩5,230 | ₩5,364 | ₩4,962 | ₩5,230 | 0.00% | 18.2만 |
|---|
| 2025.12.15 | ₩5,633 | ₩5,633 | ₩5,230 | ₩5,230 | -7.14% | 10.5만 |
|---|
| 2025.12.12 | ₩5,767 | ₩5,901 | ₩5,499 | ₩5,499 | -4.65% | 11.3만 |
|---|
| 2025.12.11 | ₩6,035 | ₩6,035 | ₩5,633 | ₩5,767 | -4.44% | 11.9만 |
|---|
| 2025.12.10 | ₩5,767 | ₩6,035 | ₩5,633 | ₩6,035 | +4.65% | 11.9만 |
|---|
| 2025.12.09 | ₩5,767 | ₩6,035 | ₩5,499 | ₩5,633 | -2.33% | 12.8만 |
|---|
| 2025.12.08 | ₩6,035 | ₩6,169 | ₩5,767 | ₩5,767 | -4.44% | 9.6만 |
|---|
| 2025.12.05 | ₩6,035 | ₩6,303 | ₩5,901 | ₩5,901 | -2.22% | 11.4만 |
|---|
| 2025.12.04 | ₩6,437 | ₩6,437 | ₩5,901 | ₩5,901 | -8.33% | 17.4만 |
|---|
| 2025.12.03 | ₩6,571 | ₩6,706 | ₩6,303 | ₩6,303 | -4.08% | 6.9만 |
|---|
| 2025.12.02 | ₩6,840 | ₩6,840 | ₩6,437 | ₩6,571 | -3.92% | 5.7만 |
|---|
| 2025.12.01 | ₩7,108 | ₩7,242 | ₩6,974 | ₩6,974 | -1.89% | 3.9만 |
|---|
| 2025.11.28 | ₩7,108 | ₩7,242 | ₩6,974 | ₩7,242 | +1.89% | 2.1만 |
|---|
| 2025.11.26 | ₩6,840 | ₩7,242 | ₩6,840 | ₩6,974 | +1.96% | 6.2만 |
|---|
| 2025.11.25 | ₩6,706 | ₩6,974 | ₩6,706 | ₩6,974 | +4.00% | 5.3만 |
|---|
| 2025.11.24 | ₩6,169 | ₩6,571 | ₩6,169 | ₩6,571 | +6.52% | 4.1만 |
|---|
| 2025.11.21 | ₩5,767 | ₩6,169 | ₩5,767 | ₩6,169 | +6.98% | 4.8만 |
|---|
| 2025.11.20 | ₩6,035 | ₩6,437 | ₩5,767 | ₩5,901 | -2.22% | 6.5만 |
|---|
| 2025.11.19 | ₩6,571 | ₩6,571 | ₩6,035 | ₩6,169 | -6.12% | 7.8만 |
|---|
| 2025.11.18 | ₩6,437 | ₩6,571 | ₩6,437 | ₩6,437 | 0.00% | 3.5만 |
|---|
| 2025.11.17 | ₩6,974 | ₩7,242 | ₩6,437 | ₩6,437 | -7.69% | 9.6만 |
|---|
| 2025.11.14 | ₩6,974 | ₩7,242 | ₩6,840 | ₩7,242 | +3.85% | 7.5만 |
|---|
| 2025.11.13 | ₩7,242 | ₩7,376 | ₩6,437 | ₩7,242 | 0.00% | 24.9만 |
|---|
| 2025.11.12 | ₩7,510 | ₩7,778 | ₩6,169 | ₩6,437 | -14.29% | 29만 |
|---|
| 2025.11.11 | ₩8,583 | ₩8,717 | ₩7,376 | ₩7,510 | -12.50% | 22.9만 |
|---|
| 2025.11.10 | ₩8,449 | ₩8,583 | ₩8,449 | ₩8,449 | 0.00% | 5.9만 |
|---|
| 2025.11.07 | ₩8,449 | ₩8,583 | ₩8,181 | ₩8,315 | -1.59% | 5.8만 |
|---|
| 2025.11.06 | ₩8,583 | ₩8,717 | ₩8,449 | ₩8,449 | -1.56% | 4.7만 |
|---|
| 2025.11.05 | ₩8,449 | ₩8,717 | ₩8,449 | ₩8,717 | +3.17% | 2.5만 |
|---|
| 2025.11.04 | ₩8,851 | ₩8,985 | ₩8,449 | ₩8,449 | -4.55% | 10.8만 |
|---|
| 2025.11.03 | ₩9,254 | ₩9,388 | ₩8,851 | ₩8,851 | -4.35% | 8.6만 |
|---|
| 2025.10.31 | ₩9,522 | ₩9,522 | ₩9,119 | ₩9,254 | -2.82% | 4.1만 |
|---|
| 2025.10.30 | ₩9,119 | ₩9,119 | ₩9,119 | ₩9,119 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩9,119 | ₩9,656 | ₩8,985 | ₩8,985 | -1.47% | 6.7만 |
|---|
| 2025.10.28 | ₩9,388 | ₩9,656 | ₩9,119 | ₩9,119 | -2.86% | 3.4만 |
|---|
| 2025.10.27 | ₩9,656 | ₩10,058 | ₩9,388 | ₩9,388 | -2.78% | 9.2만 |
|---|
| 2025.10.24 | ₩8,851 | ₩9,656 | ₩8,851 | ₩9,388 | +6.06% | 9만 |
|---|
| 2025.10.23 | ₩8,717 | ₩8,851 | ₩8,717 | ₩8,717 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩9,119 | ₩9,388 | ₩8,717 | ₩8,717 | -4.41% | 8.1만 |
|---|
| 2025.10.21 | ₩9,119 | ₩9,388 | ₩8,985 | ₩9,119 | 0.00% | 2.1만 |
|---|
| 2025.10.20 | ₩8,851 | ₩9,119 | ₩8,851 | ₩9,119 | +3.03% | 4.3만 |
|---|
| 2025.10.17 | ₩8,851 | ₩8,851 | ₩8,583 | ₩8,583 | -3.03% | 4.6만 |
|---|
| 2025.10.16 | ₩9,119 | ₩9,119 | ₩8,717 | ₩8,851 | -2.94% | 5.2만 |
|---|
| 2025.10.15 | ₩9,254 | ₩9,388 | ₩8,985 | ₩8,985 | -2.90% | 4.5만 |
|---|
| 2025.10.14 | ₩9,254 | ₩9,254 | ₩8,985 | ₩9,119 | -1.45% | 4.2만 |
|---|
| 2025.10.13 | ₩9,119 | ₩9,254 | ₩9,119 | ₩9,254 | +1.47% | 4.5만 |
|---|
| 2025.10.10 | ₩9,388 | ₩9,656 | ₩8,583 | ₩8,717 | -7.14% | 20.6만 |
|---|