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 | ₩11,573 | ₩11,599 | ₩11,412 | ₩11,586 | +0.12% | 1.5만 |
| 2026.10.08 | ₩11,667 | ₩11,760 | ₩11,398 | ₩11,519 | -1.26% | 4만 |
| 2026.10.07 | ₩11,398 | ₩11,827 | ₩11,211 | ₩11,667 | +2.35% | 5.1만 |
| 2026.10.06 | ₩11,492 | ₩11,640 | ₩11,278 | ₩11,546 | +0.47% | 3.3만 |
| 2026.10.05 | ₩11,506 | ₩11,667 | ₩11,398 | ₩11,425 | -0.70% | 3.2만 |
| 2026.10.02 | ₩11,492 | ₩11,667 | ₩11,264 | ₩11,573 | +0.70% | 1.7만 |
| 2026.10.01 | ₩10,755 | ₩11,465 | ₩10,755 | ₩11,278 | +4.86% | 5.3만 |
| 2026.09.30 | ₩10,714 | ₩11,304 | ₩10,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,755 |
| +0.38% |
| 1.6만 |
| 2026.09.29 | ₩11,291 | ₩11,291 | ₩10,768 | ₩11,144 | -1.31% | 3.9만 |
|---|
| 2026.09.28 | ₩11,398 | ₩11,573 | ₩10,741 | ₩10,929 | -4.12% | 3만 |
|---|
| 2026.09.25 | ₩11,640 | ₩11,734 | ₩11,063 | ₩11,479 | -1.38% | 5만 |
|---|
| 2026.09.24 | ₩11,170 | ₩11,626 | ₩10,902 | ₩11,559 | +3.48% | 3.2만 |
|---|
| 2026.09.23 | ₩11,130 | ₩11,439 | ₩10,929 | ₩11,184 | +0.48% | 2.6만 |
|---|
| 2026.09.22 | ₩11,412 | ₩11,720 | ₩11,036 | ₩11,318 | -0.82% | 3.6만 |
|---|
| 2026.09.21 | ₩11,345 | ₩11,801 | ₩11,211 | ₩11,398 | +0.47% | 5.7만 |
|---|
| 2026.09.18 | ₩11,452 | ₩11,626 | ₩11,278 | ₩11,425 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩11,680 | ₩12,055 | ₩11,519 | ₩11,546 | -1.15% | 3.7만 |
|---|
| 2026.09.16 | ₩12,297 | ₩12,297 | ₩11,398 | ₩11,573 | -5.89% | 4.5만 |
|---|
| 2026.09.15 | ₩11,868 | ₩12,404 | ₩11,599 | ₩12,216 | +2.94% | 8.3만 |
|---|
| 2026.09.14 | ₩12,417 | ₩12,417 | ₩11,130 | ₩12,042 | -3.02% | 15.7만 |
|---|
| 2026.09.11 | ₩11,841 | ₩13,142 | ₩11,841 | ₩12,485 | +5.44% | 27.9만 |
|---|
| 2026.09.10 | ₩13,879 | ₩14,724 | ₩10,554 | ₩11,653 | -16.04% | 33만 |
|---|
| 2026.09.09 | ₩12,498 | ₩13,437 | ₩12,257 | ₩13,410 | +7.30% | 13.3만 |
|---|
| 2026.09.08 | ₩12,458 | ₩12,806 | ₩12,002 | ₩12,739 | +2.26% | 10.2만 |
|---|
| 2026.09.04 | ₩11,224 | ₩12,565 | ₩11,157 | ₩12,471 | +11.11% | 14.1만 |
|---|
| 2026.09.03 | ₩10,808 | ₩11,801 | ₩10,647 | ₩11,211 | +3.72% | 5만 |
|---|
| 2026.09.02 | ₩9,923 | ₩10,741 | ₩9,923 | ₩10,688 | +7.70% | 5.4만 |
|---|
| 2026.09.01 | ₩10,031 | ₩10,486 | ₩9,749 | ₩10,031 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩9,642 | ₩9,923 | ₩9,642 | ₩9,695 | +0.56% | 6천 |
|---|
| 2026.08.28 | ₩9,534 | ₩9,856 | ₩9,253 | ₩9,749 | +2.25% | 5.1만 |
|---|
| 2026.08.27 | ₩9,025 | ₩9,628 | ₩8,609 | ₩9,615 | +6.54% | 6.5만 |
|---|
| 2026.08.26 | ₩8,502 | ₩8,810 | ₩8,167 | ₩8,555 | +0.63% | 9.2만 |
|---|
| 2026.08.25 | ₩8,797 | ₩8,797 | ₩8,555 | ₩8,555 | -2.74% | 9.3천 |
|---|
| 2026.08.24 | ₩8,757 | ₩8,944 | ₩8,086 | ₩8,810 | +0.61% | 3.5만 |
|---|
| 2026.08.21 | ₩8,582 | ₩8,998 | ₩8,421 | ₩8,824 | +2.81% | 2.4만 |
|---|
| 2026.08.20 | ₩8,207 | ₩8,918 | ₩7,952 | ₩8,649 | +5.39% | 3만 |
|---|
| 2026.08.19 | ₩8,032 | ₩8,448 | ₩8,032 | ₩8,354 | +4.01% | 2만 |
|---|
| 2026.08.18 | ₩8,207 | ₩8,475 | ₩7,925 | ₩7,992 | -2.61% | 1.4만 |
|---|
| 2026.08.17 | ₩8,113 | ₩8,287 | ₩7,925 | ₩8,153 | +0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩8,770 | ₩8,783 | ₩8,193 | ₩8,220 | -6.27% | 2.2만 |
|---|
| 2026.08.13 | ₩8,421 | ₩8,958 | ₩8,421 | ₩8,770 | +4.14% | 3.2만 |
|---|
| 2026.08.12 | ₩8,421 | ₩8,609 | ₩8,408 | ₩8,502 | +0.96% | 7천 |
|---|
| 2026.08.11 | ₩8,381 | ₩8,703 | ₩8,314 | ₩8,488 | +1.28% | 2.3만 |
|---|
| 2026.08.10 | ₩8,998 | ₩9,172 | ₩8,408 | ₩8,475 | -5.81% | 2.9만 |
|---|
| 2026.08.07 | ₩7,979 | ₩9,052 | ₩7,979 | ₩9,052 | +13.45% | 7만 |
|---|
| 2026.08.06 | ₩7,858 | ₩8,019 | ₩7,617 | ₩7,764 | -1.19% | 4.4만 |
|---|
| 2026.08.05 | ₩7,429 | ₩7,885 | ₩7,335 | ₩7,603 | +2.35% | 1.9만 |
|---|
| 2026.08.04 | ₩7,657 | ₩7,764 | ₩7,335 | ₩7,442 | -2.80% | 1.6만 |
|---|
| 2026.08.03 | ₩7,308 | ₩7,577 | ₩7,268 | ₩7,322 | +0.18% | 1.1만 |
|---|
| 2026.07.31 | ₩7,094 | ₩7,402 | ₩7,094 | ₩7,241 | +2.08% | 1만 |
|---|
| 2026.07.30 | ₩7,054 | ₩7,416 | ₩6,973 | ₩7,013 | -0.57% | 2.3만 |
|---|
| 2026.07.29 | ₩6,933 | ₩7,456 | ₩6,933 | ₩7,054 | +1.74% | 1.3만 |
|---|
| 2026.07.28 | ₩6,691 | ₩7,429 | ₩6,691 | ₩7,027 | +5.01% | 1.7만 |
|---|
| 2026.07.27 | ₩7,080 | ₩7,161 | ₩6,571 | ₩6,571 | -7.20% | 2만 |
|---|
| 2026.07.24 | ₩6,504 | ₩7,684 | ₩6,504 | ₩7,080 | +8.87% | 4.4만 |
|---|
| 2026.07.23 | ₩6,034 | ₩6,544 | ₩6,034 | ₩6,437 | +6.67% | 3.2만 |
|---|
| 2026.07.22 | ₩6,504 | ₩6,544 | ₩5,927 | ₩5,927 | -8.87% | 4.1만 |
|---|
| 2026.07.21 | ₩7,040 | ₩7,040 | ₩6,504 | ₩6,504 | -7.62% | 1만 |
|---|
| 2026.07.20 | ₩7,040 | ₩7,040 | ₩6,531 | ₩6,678 | -5.14% | 2.9만 |
|---|
| 2026.07.17 | ₩7,107 | ₩7,188 | ₩7,040 | ₩7,107 | 0.00% | 1.3만 |
|---|
| 2026.07.16 | ₩7,711 | ₩7,925 | ₩7,067 | ₩7,188 | -6.78% | 1.8만 |
|---|
| 2026.07.15 | ₩7,818 | ₩8,046 | ₩7,711 | ₩7,791 | -0.34% | 1.1만 |
|---|
| 2026.07.14 | ₩7,778 | ₩8,046 | ₩7,577 | ₩7,912 | +1.72% | 1.4만 |
|---|
| 2026.07.13 | ₩7,979 | ₩8,153 | ₩7,456 | ₩7,590 | -4.87% | 2.2만 |
|---|
| 2026.07.10 | ₩7,979 | ₩8,167 | ₩7,872 | ₩7,872 | -1.34% | 8.2천 |
|---|
| 2026.07.09 | ₩8,180 | ₩8,381 | ₩7,952 | ₩8,032 | -1.80% | 6.8천 |
|---|
| 2026.07.08 | ₩8,743 | ₩8,743 | ₩7,925 | ₩7,952 | -9.05% | 1.5만 |
|---|
| 2026.07.07 | ₩8,435 | ₩8,488 | ₩8,207 | ₩8,234 | -2.38% | 1만 |
|---|
| 2026.07.06 | ₩8,327 | ₩8,636 | ₩8,207 | ₩8,274 | -0.64% | 1.3만 |
|---|
| 2026.07.02 | ₩8,395 | ₩8,448 | ₩8,287 | ₩8,287 | -1.28% | 1.4만 |
|---|
| 2026.07.01 | ₩8,596 | ₩8,730 | ₩8,395 | ₩8,462 | -1.56% | 9.6천 |
|---|
| 2026.06.30 | ₩8,649 | ₩9,052 | ₩8,220 | ₩8,636 | -0.16% | 1.3만 |
|---|
| 2026.06.29 | ₩8,287 | ₩8,837 | ₩8,220 | ₩8,636 | +4.21% | 1.5만 |
|---|
| 2026.06.26 | ₩8,247 | ₩8,529 | ₩8,207 | ₩8,341 | +1.14% | 2.8만 |
|---|
| 2026.06.25 | ₩8,327 | ₩8,408 | ₩8,260 | ₩8,301 | -0.32% | 2.1만 |
|---|
| 2026.06.24 | ₩8,314 | ₩8,448 | ₩8,247 | ₩8,341 | +0.32% | 1.7만 |
|---|
| 2026.06.23 | ₩8,368 | ₩8,408 | ₩8,126 | ₩8,354 | -0.16% | 1.2만 |
|---|
| 2026.06.22 | ₩8,462 | ₩8,797 | ₩8,341 | ₩8,596 | +1.58% | 3.2만 |
|---|
| 2026.06.18 | ₩8,649 | ₩8,730 | ₩8,381 | ₩8,502 | -1.71% | 5만 |
|---|
| 2026.06.17 | ₩9,065 | ₩9,092 | ₩8,529 | ₩8,596 | -5.18% | 1만 |
|---|
| 2026.06.16 | ₩8,770 | ₩9,226 | ₩8,770 | ₩9,145 | +4.28% | 2.9만 |
|---|
| 2026.06.15 | ₩9,561 | ₩9,749 | ₩8,743 | ₩8,797 | -7.99% | 7.8만 |
|---|
| 2026.06.12 | ₩8,676 | ₩9,642 | ₩8,636 | ₩9,320 | +7.42% | 11.2만 |
|---|
| 2026.06.11 | ₩8,046 | ₩8,864 | ₩8,019 | ₩8,743 | +8.67% | 9.6만 |
|---|
| 2026.06.10 | ₩7,818 | ₩8,153 | ₩7,818 | ₩7,979 | +2.06% | 2만 |
|---|
| 2026.06.09 | ₩7,979 | ₩8,153 | ₩7,724 | ₩7,979 | 0.00% | 4.2만 |
|---|
| 2026.06.08 | ₩7,925 | ₩8,274 | ₩7,831 | ₩7,872 | -0.68% | 5.8만 |
|---|
| 2026.06.05 | ₩8,421 | ₩8,502 | ₩7,858 | ₩8,019 | -4.78% | 4.3만 |
|---|
| 2026.06.04 | ₩8,247 | ₩8,569 | ₩8,086 | ₩8,529 | +3.41% | 4.6만 |
|---|
| 2026.06.03 | ₩8,475 | ₩8,475 | ₩7,979 | ₩8,301 | -2.06% | 5.5만 |
|---|
| 2026.06.02 | ₩8,354 | ₩8,582 | ₩8,247 | ₩8,475 | +1.44% | 7.2만 |
|---|
| 2026.06.01 | ₩7,442 | ₩8,448 | ₩7,375 | ₩8,408 | +12.97% | 5.3만 |
|---|
| 2026.05.29 | ₩7,764 | ₩7,845 | ₩7,201 | ₩7,429 | -4.32% | 11.2만 |
|---|
| 2026.05.28 | ₩8,006 | ₩8,059 | ₩7,456 | ₩7,791 | -2.68% | 6.8만 |
|---|
| 2026.05.27 | ₩8,100 | ₩8,569 | ₩7,925 | ₩7,979 | -1.49% | 10.4만 |
|---|
| 2026.05.26 | ₩7,898 | ₩8,663 | ₩7,469 | ₩7,925 | +0.34% | 15.9만 |
|---|
| 2026.05.22 | ₩8,448 | ₩8,985 | ₩8,046 | ₩8,314 | -1.59% | 7.3만 |
|---|
| 2026.05.21 | ₩8,582 | ₩8,985 | ₩8,582 | ₩8,582 | 0.00% | 4.6만 |
|---|
| 2026.05.20 | ₩8,582 | ₩9,119 | ₩8,582 | ₩8,850 | +3.12% | 2.9만 |
|---|
| 2026.05.19 | ₩8,850 | ₩9,119 | ₩8,582 | ₩8,716 | -1.52% | 9.6만 |
|---|
| 2026.05.18 | ₩9,119 | ₩9,387 | ₩8,850 | ₩8,850 | -2.94% | 6.5만 |
|---|
| 2026.05.15 | ₩9,119 | ₩9,655 | ₩9,119 | ₩9,119 | 0.00% | 3.1만 |
|---|
| 2026.05.14 | ₩8,850 | ₩10,326 | ₩8,850 | ₩9,119 | +3.03% | 9.4만 |
|---|
| 2026.05.13 | ₩9,923 | ₩9,923 | ₩8,716 | ₩8,850 | -10.81% | 9.4만 |
|---|
| 2026.05.12 | ₩10,862 | ₩11,130 | ₩9,789 | ₩9,789 | -9.88% | 9.4만 |
|---|
| 2026.05.11 | ₩11,532 | ₩11,532 | ₩10,326 | ₩10,594 | -8.14% | 7.8만 |
|---|
| 2026.05.08 | ₩12,471 | ₩12,739 | ₩11,398 | ₩11,398 | -8.60% | 4.9만 |
|---|
| 2026.05.07 | ₩12,203 | ₩12,337 | ₩11,130 | ₩11,398 | -6.59% | 11.2만 |
|---|
| 2026.05.06 | ₩12,471 | ₩12,605 | ₩12,069 | ₩12,203 | -2.15% | 8.6만 |
|---|
| 2026.05.05 | ₩12,739 | ₩12,739 | ₩12,471 | ₩12,471 | -2.11% | 4만 |
|---|
| 2026.05.04 | ₩12,739 | ₩12,739 | ₩12,605 | ₩12,605 | -1.05% | 2.4만 |
|---|
| 2026.05.01 | ₩12,873 | ₩12,873 | ₩12,605 | ₩12,739 | -1.04% | 1.6만 |
|---|
| 2026.04.30 | ₩12,605 | ₩12,873 | ₩12,605 | ₩12,739 | +1.06% | 2.6만 |
|---|
| 2026.04.29 | ₩12,873 | ₩13,142 | ₩12,605 | ₩12,739 | -1.04% | 5.5만 |
|---|
| 2026.04.28 | ₩12,739 | ₩13,008 | ₩12,739 | ₩12,739 | 0.00% | 3.3만 |
|---|
| 2026.04.27 | ₩12,873 | ₩13,142 | ₩12,739 | ₩12,873 | 0.00% | 3.7만 |
|---|
| 2026.04.24 | ₩12,873 | ₩13,276 | ₩12,873 | ₩13,008 | +1.04% | 2.7만 |
|---|
| 2026.04.23 | ₩12,739 | ₩13,008 | ₩12,337 | ₩12,873 | +1.05% | 5만 |
|---|
| 2026.04.22 | ₩12,471 | ₩13,410 | ₩12,337 | ₩12,873 | +3.23% | 6.3만 |
|---|
| 2026.04.21 | ₩12,069 | ₩12,605 | ₩12,069 | ₩12,337 | +2.22% | 2.9만 |
|---|
| 2026.04.20 | ₩11,532 | ₩12,739 | ₩11,398 | ₩12,337 | +6.98% | 11.5만 |
|---|
| 2026.04.17 | ₩10,996 | ₩11,801 | ₩10,996 | ₩11,667 | +6.10% | 6.7만 |
|---|
| 2026.04.16 | ₩10,594 | ₩11,264 | ₩10,594 | ₩11,130 | +5.06% | 5.8만 |
|---|
| 2026.04.15 | ₩10,728 | ₩10,996 | ₩10,460 | ₩10,996 | +2.50% | 5.8만 |
|---|
| 2026.04.14 | ₩10,594 | ₩10,728 | ₩10,594 | ₩10,594 | 0.00% | 3.9만 |
|---|
| 2026.04.13 | ₩10,460 | ₩10,594 | ₩10,326 | ₩10,594 | +1.28% | 1.7만 |
|---|
| 2026.04.10 | ₩10,594 | ₩10,594 | ₩10,057 | ₩10,326 | -2.53% | 6.1만 |
|---|
| 2026.04.09 | ₩10,326 | ₩10,594 | ₩9,923 | ₩10,594 | +2.60% | 3.6만 |
|---|
| 2026.04.08 | ₩9,923 | ₩10,594 | ₩9,923 | ₩10,326 | +4.05% | 3.6만 |
|---|
| 2026.04.07 | ₩10,594 | ₩10,862 | ₩9,655 | ₩9,923 | -6.33% | 8.9만 |
|---|
| 2026.04.06 | ₩10,862 | ₩10,996 | ₩10,728 | ₩10,862 | 0.00% | 1.7만 |
|---|
| 2026.04.02 | ₩10,862 | ₩10,996 | ₩10,728 | ₩10,862 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩10,594 | ₩11,264 | ₩10,594 | ₩10,996 | +3.80% | 6.6만 |
|---|
| 2026.03.31 | ₩10,594 | ₩10,728 | ₩10,460 | ₩10,594 | 0.00% | 3.7만 |
|---|
| 2026.03.30 | ₩10,996 | ₩11,130 | ₩10,460 | ₩10,594 | -3.66% | 6.9만 |
|---|
| 2026.03.27 | ₩11,130 | ₩11,398 | ₩10,862 | ₩11,130 | 0.00% | 3.6만 |
|---|
| 2026.03.26 | ₩11,264 | ₩11,532 | ₩10,996 | ₩10,996 | -2.38% | 4.1만 |
|---|
| 2026.03.25 | ₩11,398 | ₩11,398 | ₩10,996 | ₩11,264 | -1.18% | 3.6만 |
|---|
| 2026.03.24 | ₩11,532 | ₩11,801 | ₩10,862 | ₩11,130 | -3.49% | 6.3만 |
|---|
| 2026.03.23 | ₩10,728 | ₩11,935 | ₩10,728 | ₩11,667 | +8.75% | 20.8만 |
|---|
| 2026.03.20 | ₩10,460 | ₩10,862 | ₩10,460 | ₩10,594 | +1.28% | 5.2만 |
|---|
| 2026.03.19 | ₩10,460 | ₩10,728 | ₩9,789 | ₩10,460 | 0.00% | 10만 |
|---|
| 2026.03.18 | ₩10,728 | ₩10,728 | ₩10,191 | ₩10,326 | -3.75% | 7.2만 |
|---|
| 2026.03.17 | ₩10,862 | ₩11,130 | ₩10,594 | ₩10,594 | -2.47% | 2.6만 |
|---|
| 2026.03.16 | ₩10,728 | ₩11,130 | ₩10,594 | ₩10,862 | +1.25% | 6.7만 |
|---|
| 2026.03.13 | ₩10,594 | ₩10,728 | ₩10,326 | ₩10,594 | 0.00% | 2.9만 |
|---|
| 2026.03.12 | ₩10,191 | ₩10,728 | ₩10,191 | ₩10,728 | +5.26% | 4.5만 |
|---|
| 2026.03.11 | ₩11,130 | ₩11,130 | ₩10,057 | ₩10,326 | -7.23% | 8.4만 |
|---|
| 2026.03.10 | ₩10,996 | ₩11,398 | ₩10,862 | ₩11,130 | +1.22% | 6.6만 |
|---|
| 2026.03.09 | ₩9,655 | ₩10,862 | ₩9,655 | ₩10,862 | +12.50% | 8.8만 |
|---|
| 2026.03.06 | ₩10,326 | ₩10,460 | ₩9,655 | ₩10,057 | -2.60% | 12.8만 |
|---|
| 2026.03.05 | ₩11,801 | ₩11,801 | ₩10,326 | ₩10,326 | -12.50% | 16.8만 |
|---|
| 2026.03.04 | ₩9,923 | ₩11,667 | ₩9,923 | ₩10,996 | +10.81% | 18.9만 |
|---|
| 2026.03.03 | ₩9,387 | ₩10,460 | ₩9,253 | ₩9,923 | +5.71% | 19.1만 |
|---|
| 2026.03.02 | ₩9,521 | ₩9,655 | ₩9,253 | ₩9,521 | 0.00% | 16.6만 |
|---|
| 2026.02.27 | ₩9,789 | ₩9,789 | ₩9,253 | ₩9,521 | -2.74% | 9.4만 |
|---|
| 2026.02.26 | ₩9,387 | ₩9,789 | ₩9,387 | ₩9,387 | 0.00% | 1.2만 |
|---|
| 2026.02.25 | ₩9,253 | ₩9,521 | ₩9,119 | ₩9,387 | +1.45% | 1.2만 |
|---|
| 2026.02.24 | ₩8,985 | ₩9,387 | ₩8,985 | ₩9,119 | +1.49% | 1.9만 |
|---|
| 2026.02.23 | ₩8,850 | ₩9,253 | ₩8,716 | ₩8,985 | +1.52% | 3.4만 |
|---|
| 2026.02.20 | ₩8,985 | ₩9,387 | ₩8,850 | ₩8,985 | 0.00% | 3만 |
|---|
| 2026.02.19 | ₩9,387 | ₩9,655 | ₩8,716 | ₩9,253 | -1.43% | 9.9만 |
|---|
| 2026.02.18 | ₩9,789 | ₩10,326 | ₩9,253 | ₩9,655 | -1.37% | 10만 |
|---|
| 2026.02.17 | ₩9,119 | ₩10,057 | ₩8,850 | ₩9,655 | +5.88% | 11.5만 |
|---|
| 2026.02.13 | ₩8,582 | ₩9,789 | ₩8,448 | ₩9,387 | +9.37% | 9.1만 |
|---|
| 2026.02.12 | ₩8,448 | ₩9,387 | ₩8,314 | ₩8,716 | +3.17% | 20.5만 |
|---|
| 2026.02.11 | ₩7,644 | ₩8,448 | ₩7,644 | ₩8,448 | +10.53% | 11.1만 |
|---|
| 2026.02.10 | ₩7,644 | ₩7,778 | ₩7,375 | ₩7,644 | 0.00% | 6만 |
|---|
| 2026.02.09 | ₩6,705 | ₩7,912 | ₩6,705 | ₩7,375 | +10.00% | 10.8만 |
|---|
| 2026.02.06 | ₩6,571 | ₩6,839 | ₩6,571 | ₩6,705 | +2.04% | 3.9만 |
|---|
| 2026.02.05 | ₩6,571 | ₩6,705 | ₩6,437 | ₩6,571 | 0.00% | 5.8만 |
|---|
| 2026.02.04 | ₩6,705 | ₩6,839 | ₩6,437 | ₩6,437 | -4.00% | 8만 |
|---|
| 2026.02.03 | ₩6,705 | ₩6,839 | ₩6,705 | ₩6,705 | 0.00% | 4.2만 |
|---|
| 2026.02.02 | ₩6,839 | ₩6,973 | ₩6,571 | ₩6,705 | -1.96% | 19.7만 |
|---|
| 2026.01.30 | ₩6,839 | ₩7,241 | ₩6,839 | ₩6,839 | 0.00% | 9.1만 |
|---|
| 2026.01.29 | ₩7,107 | ₩7,107 | ₩6,839 | ₩6,839 | -3.77% | 4.4만 |
|---|
| 2026.01.28 | ₩7,107 | ₩7,509 | ₩6,973 | ₩7,241 | +1.89% | 3.9만 |
|---|
| 2026.01.27 | ₩7,241 | ₩7,241 | ₩6,705 | ₩7,107 | -1.85% | 4.3만 |
|---|
| 2026.01.26 | ₩6,437 | ₩7,241 | ₩6,437 | ₩7,241 | +12.50% | 6.3만 |
|---|
| 2026.01.23 | ₩6,705 | ₩6,839 | ₩6,437 | ₩6,437 | -4.00% | 2.2만 |
|---|
| 2026.01.22 | ₩6,437 | ₩6,973 | ₩6,303 | ₩6,839 | +6.25% | 2.5만 |
|---|
| 2026.01.21 | ₩6,437 | ₩6,571 | ₩6,169 | ₩6,437 | 0.00% | 8.4만 |
|---|
| 2026.01.20 | ₩6,973 | ₩6,973 | ₩6,437 | ₩6,437 | -7.69% | 12만 |
|---|
| 2026.01.16 | ₩7,107 | ₩7,107 | ₩6,839 | ₩6,973 | -1.89% | 4.3만 |
|---|
| 2026.01.15 | ₩7,107 | ₩7,241 | ₩7,107 | ₩7,107 | 0.00% | 4.3만 |
|---|
| 2026.01.14 | ₩7,375 | ₩7,509 | ₩6,973 | ₩7,107 | -3.64% | 6.9만 |
|---|
| 2026.01.13 | ₩7,241 | ₩7,644 | ₩6,973 | ₩7,375 | +1.85% | 8.9만 |
|---|
| 2026.01.12 | ₩6,973 | ₩7,241 | ₩6,705 | ₩7,241 | +3.85% | 6.9만 |
|---|
| 2026.01.09 | ₩6,705 | ₩7,107 | ₩6,571 | ₩6,973 | +4.00% | 6만 |
|---|
| 2026.01.08 | ₩7,107 | ₩7,241 | ₩6,303 | ₩6,839 | -3.77% | 18.4만 |
|---|
| 2026.01.07 | ₩7,241 | ₩7,644 | ₩6,705 | ₩6,839 | -5.56% | 7.3만 |
|---|
| 2026.01.06 | ₩7,375 | ₩7,509 | ₩6,973 | ₩7,241 | -1.82% | 11.9만 |
|---|
| 2026.01.05 | ₩6,705 | ₩7,912 | ₩6,705 | ₩7,375 | +10.00% | 29.5만 |
|---|
| 2026.01.02 | ₩6,705 | ₩6,705 | ₩6,303 | ₩6,705 | 0.00% | 11.2만 |
|---|
| 2025.12.31 | ₩6,571 | ₩6,705 | ₩6,437 | ₩6,705 | +2.04% | 8.4만 |
|---|
| 2025.12.30 | ₩6,437 | ₩6,839 | ₩6,437 | ₩6,705 | +4.17% | 22만 |
|---|
| 2025.12.29 | ₩6,034 | ₩6,705 | ₩6,034 | ₩6,437 | +6.67% | 18.5만 |
|---|
| 2025.12.26 | ₩5,766 | ₩6,169 | ₩5,632 | ₩6,034 | +4.65% | 14.2만 |
|---|
| 2025.12.24 | ₩5,900 | ₩6,034 | ₩5,766 | ₩5,766 | -2.27% | 3.1만 |
|---|
| 2025.12.23 | ₩5,900 | ₩6,169 | ₩5,766 | ₩5,900 | 0.00% | 13.2만 |
|---|
| 2025.12.22 | ₩6,034 | ₩6,034 | ₩5,766 | ₩5,900 | -2.22% | 17.7만 |
|---|
| 2025.12.19 | ₩5,900 | ₩6,169 | ₩5,900 | ₩6,034 | +2.27% | 15.2만 |
|---|
| 2025.12.18 | ₩5,900 | ₩6,169 | ₩5,632 | ₩5,900 | 0.00% | 18.7만 |
|---|
| 2025.12.17 | ₩5,498 | ₩5,900 | ₩5,364 | ₩5,766 | +4.88% | 16.9만 |
|---|
| 2025.12.16 | ₩5,230 | ₩5,364 | ₩4,962 | ₩5,230 | 0.00% | 18.2만 |
|---|
| 2025.12.15 | ₩5,632 | ₩5,632 | ₩5,230 | ₩5,230 | -7.14% | 10.5만 |
|---|
| 2025.12.12 | ₩5,766 | ₩5,900 | ₩5,498 | ₩5,498 | -4.65% | 11.3만 |
|---|
| 2025.12.11 | ₩6,034 | ₩6,034 | ₩5,632 | ₩5,766 | -4.44% | 11.9만 |
|---|
| 2025.12.10 | ₩5,766 | ₩6,034 | ₩5,632 | ₩6,034 | +4.65% | 11.9만 |
|---|
| 2025.12.09 | ₩5,766 | ₩6,034 | ₩5,498 | ₩5,632 | -2.33% | 12.8만 |
|---|
| 2025.12.08 | ₩6,034 | ₩6,169 | ₩5,766 | ₩5,766 | -4.44% | 9.6만 |
|---|
| 2025.12.05 | ₩6,034 | ₩6,303 | ₩5,900 | ₩5,900 | -2.22% | 11.4만 |
|---|
| 2025.12.04 | ₩6,437 | ₩6,437 | ₩5,900 | ₩5,900 | -8.33% | 17.4만 |
|---|
| 2025.12.03 | ₩6,571 | ₩6,705 | ₩6,303 | ₩6,303 | -4.08% | 6.9만 |
|---|
| 2025.12.02 | ₩6,839 | ₩6,839 | ₩6,437 | ₩6,571 | -3.92% | 5.7만 |
|---|
| 2025.12.01 | ₩7,107 | ₩7,241 | ₩6,973 | ₩6,973 | -1.89% | 3.9만 |
|---|
| 2025.11.28 | ₩7,107 | ₩7,241 | ₩6,973 | ₩7,241 | +1.89% | 2.1만 |
|---|
| 2025.11.26 | ₩6,839 | ₩7,241 | ₩6,839 | ₩6,973 | +1.96% | 6.2만 |
|---|
| 2025.11.25 | ₩6,705 | ₩6,973 | ₩6,705 | ₩6,973 | +4.00% | 5.3만 |
|---|
| 2025.11.24 | ₩6,169 | ₩6,571 | ₩6,169 | ₩6,571 | +6.52% | 4.1만 |
|---|
| 2025.11.21 | ₩5,766 | ₩6,169 | ₩5,766 | ₩6,169 | +6.98% | 4.8만 |
|---|
| 2025.11.20 | ₩6,034 | ₩6,437 | ₩5,766 | ₩5,900 | -2.22% | 6.5만 |
|---|
| 2025.11.19 | ₩6,571 | ₩6,571 | ₩6,034 | ₩6,169 | -6.12% | 7.8만 |
|---|
| 2025.11.18 | ₩6,437 | ₩6,571 | ₩6,437 | ₩6,437 | 0.00% | 3.5만 |
|---|
| 2025.11.17 | ₩6,973 | ₩7,241 | ₩6,437 | ₩6,437 | -7.69% | 9.6만 |
|---|
| 2025.11.14 | ₩6,973 | ₩7,241 | ₩6,839 | ₩7,241 | +3.85% | 7.5만 |
|---|
| 2025.11.13 | ₩7,241 | ₩7,375 | ₩6,437 | ₩7,241 | 0.00% | 24.9만 |
|---|
| 2025.11.12 | ₩7,509 | ₩7,778 | ₩6,169 | ₩6,437 | -14.29% | 29만 |
|---|
| 2025.11.11 | ₩8,582 | ₩8,716 | ₩7,375 | ₩7,509 | -12.50% | 22.9만 |
|---|
| 2025.11.10 | ₩8,448 | ₩8,582 | ₩8,448 | ₩8,448 | 0.00% | 5.9만 |
|---|
| 2025.11.07 | ₩8,448 | ₩8,582 | ₩8,180 | ₩8,314 | -1.59% | 5.8만 |
|---|
| 2025.11.06 | ₩8,582 | ₩8,716 | ₩8,448 | ₩8,448 | -1.56% | 4.7만 |
|---|
| 2025.11.05 | ₩8,448 | ₩8,716 | ₩8,448 | ₩8,716 | +3.17% | 2.5만 |
|---|
| 2025.11.04 | ₩8,850 | ₩8,985 | ₩8,448 | ₩8,448 | -4.55% | 10.8만 |
|---|
| 2025.11.03 | ₩9,253 | ₩9,387 | ₩8,850 | ₩8,850 | -4.35% | 8.6만 |
|---|
| 2025.10.31 | ₩9,521 | ₩9,521 | ₩9,119 | ₩9,253 | -2.82% | 4.1만 |
|---|
| 2025.10.30 | ₩9,119 | ₩9,119 | ₩9,119 | ₩9,119 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩9,119 | ₩9,655 | ₩8,985 | ₩8,985 | -1.47% | 6.7만 |
|---|
| 2025.10.28 | ₩9,387 | ₩9,655 | ₩9,119 | ₩9,119 | -2.86% | 3.4만 |
|---|
| 2025.10.27 | ₩9,655 | ₩10,057 | ₩9,387 | ₩9,387 | -2.78% | 9.2만 |
|---|
| 2025.10.24 | ₩8,850 | ₩9,655 | ₩8,850 | ₩9,387 | +6.06% | 9만 |
|---|
| 2025.10.23 | ₩8,716 | ₩8,850 | ₩8,716 | ₩8,716 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩9,119 | ₩9,387 | ₩8,716 | ₩8,716 | -4.41% | 8.1만 |
|---|
| 2025.10.21 | ₩9,119 | ₩9,387 | ₩8,985 | ₩9,119 | 0.00% | 2.1만 |
|---|
| 2025.10.20 | ₩8,850 | ₩9,119 | ₩8,850 | ₩9,119 | +3.03% | 4.3만 |
|---|
| 2025.10.17 | ₩8,850 | ₩8,850 | ₩8,582 | ₩8,582 | -3.03% | 4.6만 |
|---|
| 2025.10.16 | ₩9,119 | ₩9,119 | ₩8,716 | ₩8,850 | -2.94% | 5.2만 |
|---|
| 2025.10.15 | ₩9,253 | ₩9,387 | ₩8,985 | ₩8,985 | -2.90% | 4.5만 |
|---|
| 2025.10.14 | ₩9,253 | ₩9,253 | ₩8,985 | ₩9,119 | -1.45% | 4.2만 |
|---|
| 2025.10.13 | ₩9,119 | ₩9,253 | ₩9,119 | ₩9,253 | +1.47% | 4.5만 |
|---|
| 2025.10.10 | ₩9,387 | ₩9,655 | ₩8,582 | ₩8,716 | -7.14% | 20.6만 |
|---|