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 | ₩11,555 | ₩11,582 | ₩11,395 | ₩11,569 | +0.12% | 1.5만 |
| 2026.10.08 | ₩11,649 | ₩11,743 | ₩11,381 | ₩11,502 | -1.26% | 4만 |
| 2026.10.07 | ₩11,381 | ₩11,810 | ₩11,194 | ₩11,649 | +2.35% | 5.1만 |
| 2026.10.06 | ₩11,475 | ₩11,622 | ₩11,261 | ₩11,529 | +0.47% | 3.3만 |
| 2026.10.05 | ₩11,488 | ₩11,649 | ₩11,381 | ₩11,408 | -0.70% | 3.2만 |
| 2026.10.02 | ₩11,475 | ₩11,649 | ₩11,247 | ₩11,555 | +0.70% | 1.7만 |
| 2026.10.01 | ₩10,739 | ₩11,448 | ₩10,739 | ₩11,261 | +4.86% | 5.3만 |
| 2026.09.30 | ₩10,698 | ₩11,288 | ₩10,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,739 |
| +0.38% |
| 1.6만 |
| 2026.09.29 | ₩11,274 | ₩11,274 | ₩10,752 | ₩11,127 | -1.31% | 3.9만 |
|---|
| 2026.09.28 | ₩11,381 | ₩11,555 | ₩10,725 | ₩10,913 | -4.12% | 3만 |
|---|
| 2026.09.25 | ₩11,622 | ₩11,716 | ₩11,047 | ₩11,462 | -1.38% | 5만 |
|---|
| 2026.09.24 | ₩11,154 | ₩11,609 | ₩10,886 | ₩11,542 | +3.48% | 3.2만 |
|---|
| 2026.09.23 | ₩11,114 | ₩11,421 | ₩10,913 | ₩11,167 | +0.48% | 2.6만 |
|---|
| 2026.09.22 | ₩11,395 | ₩11,703 | ₩11,020 | ₩11,301 | -0.82% | 3.6만 |
|---|
| 2026.09.21 | ₩11,328 | ₩11,783 | ₩11,194 | ₩11,381 | +0.47% | 5.7만 |
|---|
| 2026.09.18 | ₩11,435 | ₩11,609 | ₩11,261 | ₩11,408 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩11,663 | ₩12,037 | ₩11,502 | ₩11,529 | -1.15% | 3.7만 |
|---|
| 2026.09.16 | ₩12,278 | ₩12,278 | ₩11,381 | ₩11,555 | -5.89% | 4.5만 |
|---|
| 2026.09.15 | ₩11,850 | ₩12,386 | ₩11,582 | ₩12,198 | +2.94% | 8.3만 |
|---|
| 2026.09.14 | ₩12,399 | ₩12,399 | ₩11,114 | ₩12,024 | -3.02% | 15.7만 |
|---|
| 2026.09.11 | ₩11,823 | ₩13,122 | ₩11,823 | ₩12,466 | +5.44% | 27.9만 |
|---|
| 2026.09.10 | ₩13,858 | ₩14,702 | ₩10,538 | ₩11,636 | -16.04% | 33만 |
|---|
| 2026.09.09 | ₩12,479 | ₩13,417 | ₩12,238 | ₩13,390 | +7.30% | 13.3만 |
|---|
| 2026.09.08 | ₩12,439 | ₩12,787 | ₩11,984 | ₩12,720 | +2.26% | 10.2만 |
|---|
| 2026.09.04 | ₩11,207 | ₩12,546 | ₩11,140 | ₩12,453 | +11.11% | 14.1만 |
|---|
| 2026.09.03 | ₩10,792 | ₩11,783 | ₩10,632 | ₩11,194 | +3.72% | 5만 |
|---|
| 2026.09.02 | ₩9,908 | ₩10,725 | ₩9,908 | ₩10,672 | +7.70% | 5.4만 |
|---|
| 2026.09.01 | ₩10,016 | ₩10,471 | ₩9,734 | ₩10,016 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩9,627 | ₩9,908 | ₩9,627 | ₩9,681 | +0.56% | 6천 |
|---|
| 2026.08.28 | ₩9,520 | ₩9,842 | ₩9,239 | ₩9,734 | +2.25% | 5.1만 |
|---|
| 2026.08.27 | ₩9,011 | ₩9,614 | ₩8,596 | ₩9,600 | +6.54% | 6.5만 |
|---|
| 2026.08.26 | ₩8,489 | ₩8,797 | ₩8,154 | ₩8,543 | +0.63% | 9.2만 |
|---|
| 2026.08.25 | ₩8,784 | ₩8,784 | ₩8,543 | ₩8,543 | -2.74% | 9.3천 |
|---|
| 2026.08.24 | ₩8,744 | ₩8,931 | ₩8,074 | ₩8,797 | +0.61% | 3.5만 |
|---|
| 2026.08.21 | ₩8,569 | ₩8,985 | ₩8,409 | ₩8,810 | +2.81% | 2.4만 |
|---|
| 2026.08.20 | ₩8,195 | ₩8,904 | ₩7,940 | ₩8,636 | +5.39% | 3만 |
|---|
| 2026.08.19 | ₩8,020 | ₩8,436 | ₩8,020 | ₩8,342 | +4.01% | 2만 |
|---|
| 2026.08.18 | ₩8,195 | ₩8,462 | ₩7,913 | ₩7,980 | -2.61% | 1.4만 |
|---|
| 2026.08.17 | ₩8,101 | ₩8,275 | ₩7,913 | ₩8,141 | +0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩8,757 | ₩8,770 | ₩8,181 | ₩8,208 | -6.27% | 2.2만 |
|---|
| 2026.08.13 | ₩8,409 | ₩8,944 | ₩8,409 | ₩8,757 | +4.14% | 3.2만 |
|---|
| 2026.08.12 | ₩8,409 | ₩8,596 | ₩8,395 | ₩8,489 | +0.96% | 7천 |
|---|
| 2026.08.11 | ₩8,369 | ₩8,690 | ₩8,302 | ₩8,476 | +1.28% | 2.3만 |
|---|
| 2026.08.10 | ₩8,985 | ₩9,159 | ₩8,395 | ₩8,462 | -5.81% | 2.9만 |
|---|
| 2026.08.07 | ₩7,967 | ₩9,038 | ₩7,967 | ₩9,038 | +13.45% | 7만 |
|---|
| 2026.08.06 | ₩7,846 | ₩8,007 | ₩7,605 | ₩7,753 | -1.19% | 4.4만 |
|---|
| 2026.08.05 | ₩7,418 | ₩7,873 | ₩7,324 | ₩7,592 | +2.35% | 1.9만 |
|---|
| 2026.08.04 | ₩7,646 | ₩7,753 | ₩7,324 | ₩7,431 | -2.80% | 1.6만 |
|---|
| 2026.08.03 | ₩7,297 | ₩7,565 | ₩7,257 | ₩7,311 | +0.18% | 1.1만 |
|---|
| 2026.07.31 | ₩7,083 | ₩7,391 | ₩7,083 | ₩7,230 | +2.08% | 1만 |
|---|
| 2026.07.30 | ₩7,043 | ₩7,405 | ₩6,963 | ₩7,003 | -0.57% | 2.3만 |
|---|
| 2026.07.29 | ₩6,923 | ₩7,445 | ₩6,923 | ₩7,043 | +1.74% | 1.3만 |
|---|
| 2026.07.28 | ₩6,682 | ₩7,418 | ₩6,682 | ₩7,016 | +5.01% | 1.7만 |
|---|
| 2026.07.27 | ₩7,070 | ₩7,150 | ₩6,561 | ₩6,561 | -7.20% | 2만 |
|---|
| 2026.07.24 | ₩6,494 | ₩7,672 | ₩6,494 | ₩7,070 | +8.87% | 4.4만 |
|---|
| 2026.07.23 | ₩6,025 | ₩6,534 | ₩6,025 | ₩6,427 | +6.67% | 3.2만 |
|---|
| 2026.07.22 | ₩6,494 | ₩6,534 | ₩5,918 | ₩5,918 | -8.87% | 4.1만 |
|---|
| 2026.07.21 | ₩7,030 | ₩7,030 | ₩6,494 | ₩6,494 | -7.62% | 1만 |
|---|
| 2026.07.20 | ₩7,030 | ₩7,030 | ₩6,521 | ₩6,668 | -5.14% | 2.9만 |
|---|
| 2026.07.17 | ₩7,097 | ₩7,177 | ₩7,030 | ₩7,097 | 0.00% | 1.3만 |
|---|
| 2026.07.16 | ₩7,699 | ₩7,913 | ₩7,056 | ₩7,177 | -6.78% | 1.8만 |
|---|
| 2026.07.15 | ₩7,806 | ₩8,034 | ₩7,699 | ₩7,779 | -0.34% | 1.1만 |
|---|
| 2026.07.14 | ₩7,766 | ₩8,034 | ₩7,565 | ₩7,900 | +1.72% | 1.4만 |
|---|
| 2026.07.13 | ₩7,967 | ₩8,141 | ₩7,445 | ₩7,579 | -4.87% | 2.2만 |
|---|
| 2026.07.10 | ₩7,967 | ₩8,154 | ₩7,860 | ₩7,860 | -1.34% | 8.2천 |
|---|
| 2026.07.09 | ₩8,168 | ₩8,369 | ₩7,940 | ₩8,020 | -1.80% | 6.8천 |
|---|
| 2026.07.08 | ₩8,730 | ₩8,730 | ₩7,913 | ₩7,940 | -9.05% | 1.5만 |
|---|
| 2026.07.07 | ₩8,422 | ₩8,476 | ₩8,195 | ₩8,221 | -2.38% | 1만 |
|---|
| 2026.07.06 | ₩8,315 | ₩8,623 | ₩8,195 | ₩8,262 | -0.64% | 1.3만 |
|---|
| 2026.07.02 | ₩8,382 | ₩8,436 | ₩8,275 | ₩8,275 | -1.28% | 1.4만 |
|---|
| 2026.07.01 | ₩8,583 | ₩8,717 | ₩8,382 | ₩8,449 | -1.56% | 9.6천 |
|---|
| 2026.06.30 | ₩8,636 | ₩9,038 | ₩8,208 | ₩8,623 | -0.16% | 1.3만 |
|---|
| 2026.06.29 | ₩8,275 | ₩8,824 | ₩8,208 | ₩8,623 | +4.21% | 1.5만 |
|---|
| 2026.06.26 | ₩8,235 | ₩8,516 | ₩8,195 | ₩8,328 | +1.14% | 2.8만 |
|---|
| 2026.06.25 | ₩8,315 | ₩8,395 | ₩8,248 | ₩8,288 | -0.32% | 2.1만 |
|---|
| 2026.06.24 | ₩8,302 | ₩8,436 | ₩8,235 | ₩8,328 | +0.32% | 1.7만 |
|---|
| 2026.06.23 | ₩8,355 | ₩8,395 | ₩8,114 | ₩8,342 | -0.16% | 1.2만 |
|---|
| 2026.06.22 | ₩8,449 | ₩8,784 | ₩8,328 | ₩8,583 | +1.58% | 3.2만 |
|---|
| 2026.06.18 | ₩8,636 | ₩8,717 | ₩8,369 | ₩8,489 | -1.71% | 5만 |
|---|
| 2026.06.17 | ₩9,052 | ₩9,078 | ₩8,516 | ₩8,583 | -5.18% | 1만 |
|---|
| 2026.06.16 | ₩8,757 | ₩9,212 | ₩8,757 | ₩9,132 | +4.28% | 2.9만 |
|---|
| 2026.06.15 | ₩9,547 | ₩9,734 | ₩8,730 | ₩8,784 | -7.99% | 7.8만 |
|---|
| 2026.06.12 | ₩8,663 | ₩9,627 | ₩8,623 | ₩9,306 | +7.42% | 11.2만 |
|---|
| 2026.06.11 | ₩8,034 | ₩8,851 | ₩8,007 | ₩8,730 | +8.67% | 9.6만 |
|---|
| 2026.06.10 | ₩7,806 | ₩8,141 | ₩7,806 | ₩7,967 | +2.06% | 2만 |
|---|
| 2026.06.09 | ₩7,967 | ₩8,141 | ₩7,713 | ₩7,967 | 0.00% | 4.2만 |
|---|
| 2026.06.08 | ₩7,913 | ₩8,262 | ₩7,820 | ₩7,860 | -0.68% | 5.8만 |
|---|
| 2026.06.05 | ₩8,409 | ₩8,489 | ₩7,846 | ₩8,007 | -4.78% | 4.3만 |
|---|
| 2026.06.04 | ₩8,235 | ₩8,556 | ₩8,074 | ₩8,516 | +3.41% | 4.6만 |
|---|
| 2026.06.03 | ₩8,462 | ₩8,462 | ₩7,967 | ₩8,288 | -2.06% | 5.5만 |
|---|
| 2026.06.02 | ₩8,342 | ₩8,569 | ₩8,235 | ₩8,462 | +1.44% | 7.2만 |
|---|
| 2026.06.01 | ₩7,431 | ₩8,436 | ₩7,364 | ₩8,395 | +12.97% | 5.3만 |
|---|
| 2026.05.29 | ₩7,753 | ₩7,833 | ₩7,190 | ₩7,418 | -4.32% | 11.2만 |
|---|
| 2026.05.28 | ₩7,994 | ₩8,047 | ₩7,445 | ₩7,779 | -2.68% | 6.8만 |
|---|
| 2026.05.27 | ₩8,087 | ₩8,556 | ₩7,913 | ₩7,967 | -1.49% | 10.4만 |
|---|
| 2026.05.26 | ₩7,887 | ₩8,650 | ₩7,458 | ₩7,913 | +0.34% | 15.9만 |
|---|
| 2026.05.22 | ₩8,436 | ₩8,971 | ₩8,034 | ₩8,302 | -1.59% | 7.3만 |
|---|
| 2026.05.21 | ₩8,569 | ₩8,971 | ₩8,569 | ₩8,569 | 0.00% | 4.6만 |
|---|
| 2026.05.20 | ₩8,569 | ₩9,105 | ₩8,569 | ₩8,837 | +3.12% | 2.9만 |
|---|
| 2026.05.19 | ₩8,837 | ₩9,105 | ₩8,569 | ₩8,703 | -1.52% | 9.6만 |
|---|
| 2026.05.18 | ₩9,105 | ₩9,373 | ₩8,837 | ₩8,837 | -2.94% | 6.5만 |
|---|
| 2026.05.15 | ₩9,105 | ₩9,641 | ₩9,105 | ₩9,105 | 0.00% | 3.1만 |
|---|
| 2026.05.14 | ₩8,837 | ₩10,310 | ₩8,837 | ₩9,105 | +3.03% | 9.4만 |
|---|
| 2026.05.13 | ₩9,908 | ₩9,908 | ₩8,703 | ₩8,837 | -10.81% | 9.4만 |
|---|
| 2026.05.12 | ₩10,846 | ₩11,114 | ₩9,775 | ₩9,775 | -9.88% | 9.4만 |
|---|
| 2026.05.11 | ₩11,515 | ₩11,515 | ₩10,310 | ₩10,578 | -8.14% | 7.8만 |
|---|
| 2026.05.08 | ₩12,453 | ₩12,720 | ₩11,381 | ₩11,381 | -8.60% | 4.9만 |
|---|
| 2026.05.07 | ₩12,185 | ₩12,319 | ₩11,114 | ₩11,381 | -6.59% | 11.2만 |
|---|
| 2026.05.06 | ₩12,453 | ₩12,586 | ₩12,051 | ₩12,185 | -2.15% | 8.6만 |
|---|
| 2026.05.05 | ₩12,720 | ₩12,720 | ₩12,453 | ₩12,453 | -2.11% | 4만 |
|---|
| 2026.05.04 | ₩12,720 | ₩12,720 | ₩12,586 | ₩12,586 | -1.05% | 2.4만 |
|---|
| 2026.05.01 | ₩12,854 | ₩12,854 | ₩12,586 | ₩12,720 | -1.04% | 1.6만 |
|---|
| 2026.04.30 | ₩12,586 | ₩12,854 | ₩12,586 | ₩12,720 | +1.06% | 2.6만 |
|---|
| 2026.04.29 | ₩12,854 | ₩13,122 | ₩12,586 | ₩12,720 | -1.04% | 5.5만 |
|---|
| 2026.04.28 | ₩12,720 | ₩12,988 | ₩12,720 | ₩12,720 | 0.00% | 3.3만 |
|---|
| 2026.04.27 | ₩12,854 | ₩13,122 | ₩12,720 | ₩12,854 | 0.00% | 3.7만 |
|---|
| 2026.04.24 | ₩12,854 | ₩13,256 | ₩12,854 | ₩12,988 | +1.04% | 2.7만 |
|---|
| 2026.04.23 | ₩12,720 | ₩12,988 | ₩12,319 | ₩12,854 | +1.05% | 5만 |
|---|
| 2026.04.22 | ₩12,453 | ₩13,390 | ₩12,319 | ₩12,854 | +3.23% | 6.3만 |
|---|
| 2026.04.21 | ₩12,051 | ₩12,586 | ₩12,051 | ₩12,319 | +2.22% | 2.9만 |
|---|
| 2026.04.20 | ₩11,515 | ₩12,720 | ₩11,381 | ₩12,319 | +6.98% | 11.5만 |
|---|
| 2026.04.17 | ₩10,980 | ₩11,783 | ₩10,980 | ₩11,649 | +6.10% | 6.7만 |
|---|
| 2026.04.16 | ₩10,578 | ₩11,247 | ₩10,578 | ₩11,114 | +5.06% | 5.8만 |
|---|
| 2026.04.15 | ₩10,712 | ₩10,980 | ₩10,444 | ₩10,980 | +2.50% | 5.8만 |
|---|
| 2026.04.14 | ₩10,578 | ₩10,712 | ₩10,578 | ₩10,578 | 0.00% | 3.9만 |
|---|
| 2026.04.13 | ₩10,444 | ₩10,578 | ₩10,310 | ₩10,578 | +1.28% | 1.7만 |
|---|
| 2026.04.10 | ₩10,578 | ₩10,578 | ₩10,042 | ₩10,310 | -2.53% | 6.1만 |
|---|
| 2026.04.09 | ₩10,310 | ₩10,578 | ₩9,908 | ₩10,578 | +2.60% | 3.6만 |
|---|
| 2026.04.08 | ₩9,908 | ₩10,578 | ₩9,908 | ₩10,310 | +4.05% | 3.6만 |
|---|
| 2026.04.07 | ₩10,578 | ₩10,846 | ₩9,641 | ₩9,908 | -6.33% | 8.9만 |
|---|
| 2026.04.06 | ₩10,846 | ₩10,980 | ₩10,712 | ₩10,846 | 0.00% | 1.7만 |
|---|
| 2026.04.02 | ₩10,846 | ₩10,980 | ₩10,712 | ₩10,846 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩10,578 | ₩11,247 | ₩10,578 | ₩10,980 | +3.80% | 6.6만 |
|---|
| 2026.03.31 | ₩10,578 | ₩10,712 | ₩10,444 | ₩10,578 | 0.00% | 3.7만 |
|---|
| 2026.03.30 | ₩10,980 | ₩11,114 | ₩10,444 | ₩10,578 | -3.66% | 6.9만 |
|---|
| 2026.03.27 | ₩11,114 | ₩11,381 | ₩10,846 | ₩11,114 | 0.00% | 3.6만 |
|---|
| 2026.03.26 | ₩11,247 | ₩11,515 | ₩10,980 | ₩10,980 | -2.38% | 4.1만 |
|---|
| 2026.03.25 | ₩11,381 | ₩11,381 | ₩10,980 | ₩11,247 | -1.18% | 3.6만 |
|---|
| 2026.03.24 | ₩11,515 | ₩11,783 | ₩10,846 | ₩11,114 | -3.49% | 6.3만 |
|---|
| 2026.03.23 | ₩10,712 | ₩11,917 | ₩10,712 | ₩11,649 | +8.75% | 20.8만 |
|---|
| 2026.03.20 | ₩10,444 | ₩10,846 | ₩10,444 | ₩10,578 | +1.28% | 5.2만 |
|---|
| 2026.03.19 | ₩10,444 | ₩10,712 | ₩9,775 | ₩10,444 | 0.00% | 10만 |
|---|
| 2026.03.18 | ₩10,712 | ₩10,712 | ₩10,176 | ₩10,310 | -3.75% | 7.2만 |
|---|
| 2026.03.17 | ₩10,846 | ₩11,114 | ₩10,578 | ₩10,578 | -2.47% | 2.6만 |
|---|
| 2026.03.16 | ₩10,712 | ₩11,114 | ₩10,578 | ₩10,846 | +1.25% | 6.7만 |
|---|
| 2026.03.13 | ₩10,578 | ₩10,712 | ₩10,310 | ₩10,578 | 0.00% | 2.9만 |
|---|
| 2026.03.12 | ₩10,176 | ₩10,712 | ₩10,176 | ₩10,712 | +5.26% | 4.5만 |
|---|
| 2026.03.11 | ₩11,114 | ₩11,114 | ₩10,042 | ₩10,310 | -7.23% | 8.4만 |
|---|
| 2026.03.10 | ₩10,980 | ₩11,381 | ₩10,846 | ₩11,114 | +1.22% | 6.6만 |
|---|
| 2026.03.09 | ₩9,641 | ₩10,846 | ₩9,641 | ₩10,846 | +12.50% | 8.8만 |
|---|
| 2026.03.06 | ₩10,310 | ₩10,444 | ₩9,641 | ₩10,042 | -2.60% | 12.8만 |
|---|
| 2026.03.05 | ₩11,783 | ₩11,783 | ₩10,310 | ₩10,310 | -12.50% | 16.8만 |
|---|
| 2026.03.04 | ₩9,908 | ₩11,649 | ₩9,908 | ₩10,980 | +10.81% | 18.9만 |
|---|
| 2026.03.03 | ₩9,373 | ₩10,444 | ₩9,239 | ₩9,908 | +5.71% | 19.1만 |
|---|
| 2026.03.02 | ₩9,507 | ₩9,641 | ₩9,239 | ₩9,507 | 0.00% | 16.6만 |
|---|
| 2026.02.27 | ₩9,775 | ₩9,775 | ₩9,239 | ₩9,507 | -2.74% | 9.4만 |
|---|
| 2026.02.26 | ₩9,373 | ₩9,775 | ₩9,373 | ₩9,373 | 0.00% | 1.2만 |
|---|
| 2026.02.25 | ₩9,239 | ₩9,507 | ₩9,105 | ₩9,373 | +1.45% | 1.2만 |
|---|
| 2026.02.24 | ₩8,971 | ₩9,373 | ₩8,971 | ₩9,105 | +1.49% | 1.9만 |
|---|
| 2026.02.23 | ₩8,837 | ₩9,239 | ₩8,703 | ₩8,971 | +1.52% | 3.4만 |
|---|
| 2026.02.20 | ₩8,971 | ₩9,373 | ₩8,837 | ₩8,971 | 0.00% | 3만 |
|---|
| 2026.02.19 | ₩9,373 | ₩9,641 | ₩8,703 | ₩9,239 | -1.43% | 9.9만 |
|---|
| 2026.02.18 | ₩9,775 | ₩10,310 | ₩9,239 | ₩9,641 | -1.37% | 10만 |
|---|
| 2026.02.17 | ₩9,105 | ₩10,042 | ₩8,837 | ₩9,641 | +5.88% | 11.5만 |
|---|
| 2026.02.13 | ₩8,569 | ₩9,775 | ₩8,436 | ₩9,373 | +9.37% | 9.1만 |
|---|
| 2026.02.12 | ₩8,436 | ₩9,373 | ₩8,302 | ₩8,703 | +3.17% | 20.5만 |
|---|
| 2026.02.11 | ₩7,632 | ₩8,436 | ₩7,632 | ₩8,436 | +10.53% | 11.1만 |
|---|
| 2026.02.10 | ₩7,632 | ₩7,766 | ₩7,364 | ₩7,632 | 0.00% | 6만 |
|---|
| 2026.02.09 | ₩6,695 | ₩7,900 | ₩6,695 | ₩7,364 | +10.00% | 10.8만 |
|---|
| 2026.02.06 | ₩6,561 | ₩6,829 | ₩6,561 | ₩6,695 | +2.04% | 3.9만 |
|---|
| 2026.02.05 | ₩6,561 | ₩6,695 | ₩6,427 | ₩6,561 | 0.00% | 5.8만 |
|---|
| 2026.02.04 | ₩6,695 | ₩6,829 | ₩6,427 | ₩6,427 | -4.00% | 8만 |
|---|
| 2026.02.03 | ₩6,695 | ₩6,829 | ₩6,695 | ₩6,695 | 0.00% | 4.2만 |
|---|
| 2026.02.02 | ₩6,829 | ₩6,963 | ₩6,561 | ₩6,695 | -1.96% | 19.7만 |
|---|
| 2026.01.30 | ₩6,829 | ₩7,230 | ₩6,829 | ₩6,829 | 0.00% | 9.1만 |
|---|
| 2026.01.29 | ₩7,097 | ₩7,097 | ₩6,829 | ₩6,829 | -3.77% | 4.4만 |
|---|
| 2026.01.28 | ₩7,097 | ₩7,498 | ₩6,963 | ₩7,230 | +1.89% | 3.9만 |
|---|
| 2026.01.27 | ₩7,230 | ₩7,230 | ₩6,695 | ₩7,097 | -1.85% | 4.3만 |
|---|
| 2026.01.26 | ₩6,427 | ₩7,230 | ₩6,427 | ₩7,230 | +12.50% | 6.3만 |
|---|
| 2026.01.23 | ₩6,695 | ₩6,829 | ₩6,427 | ₩6,427 | -4.00% | 2.2만 |
|---|
| 2026.01.22 | ₩6,427 | ₩6,963 | ₩6,293 | ₩6,829 | +6.25% | 2.5만 |
|---|
| 2026.01.21 | ₩6,427 | ₩6,561 | ₩6,159 | ₩6,427 | 0.00% | 8.4만 |
|---|
| 2026.01.20 | ₩6,963 | ₩6,963 | ₩6,427 | ₩6,427 | -7.69% | 12만 |
|---|
| 2026.01.16 | ₩7,097 | ₩7,097 | ₩6,829 | ₩6,963 | -1.89% | 4.3만 |
|---|
| 2026.01.15 | ₩7,097 | ₩7,230 | ₩7,097 | ₩7,097 | 0.00% | 4.3만 |
|---|
| 2026.01.14 | ₩7,364 | ₩7,498 | ₩6,963 | ₩7,097 | -3.64% | 6.9만 |
|---|
| 2026.01.13 | ₩7,230 | ₩7,632 | ₩6,963 | ₩7,364 | +1.85% | 8.9만 |
|---|
| 2026.01.12 | ₩6,963 | ₩7,230 | ₩6,695 | ₩7,230 | +3.85% | 6.9만 |
|---|
| 2026.01.09 | ₩6,695 | ₩7,097 | ₩6,561 | ₩6,963 | +4.00% | 6만 |
|---|
| 2026.01.08 | ₩7,097 | ₩7,230 | ₩6,293 | ₩6,829 | -3.77% | 18.4만 |
|---|
| 2026.01.07 | ₩7,230 | ₩7,632 | ₩6,695 | ₩6,829 | -5.56% | 7.3만 |
|---|
| 2026.01.06 | ₩7,364 | ₩7,498 | ₩6,963 | ₩7,230 | -1.82% | 11.9만 |
|---|
| 2026.01.05 | ₩6,695 | ₩7,900 | ₩6,695 | ₩7,364 | +10.00% | 29.5만 |
|---|
| 2026.01.02 | ₩6,695 | ₩6,695 | ₩6,293 | ₩6,695 | 0.00% | 11.2만 |
|---|
| 2025.12.31 | ₩6,561 | ₩6,695 | ₩6,427 | ₩6,695 | +2.04% | 8.4만 |
|---|
| 2025.12.30 | ₩6,427 | ₩6,829 | ₩6,427 | ₩6,695 | +4.17% | 22만 |
|---|
| 2025.12.29 | ₩6,025 | ₩6,695 | ₩6,025 | ₩6,427 | +6.67% | 18.5만 |
|---|
| 2025.12.26 | ₩5,758 | ₩6,159 | ₩5,624 | ₩6,025 | +4.65% | 14.2만 |
|---|
| 2025.12.24 | ₩5,892 | ₩6,025 | ₩5,758 | ₩5,758 | -2.27% | 3.1만 |
|---|
| 2025.12.23 | ₩5,892 | ₩6,159 | ₩5,758 | ₩5,892 | 0.00% | 13.2만 |
|---|
| 2025.12.22 | ₩6,025 | ₩6,025 | ₩5,758 | ₩5,892 | -2.22% | 17.7만 |
|---|
| 2025.12.19 | ₩5,892 | ₩6,159 | ₩5,892 | ₩6,025 | +2.27% | 15.2만 |
|---|
| 2025.12.18 | ₩5,892 | ₩6,159 | ₩5,624 | ₩5,892 | 0.00% | 18.7만 |
|---|
| 2025.12.17 | ₩5,490 | ₩5,892 | ₩5,356 | ₩5,758 | +4.88% | 16.9만 |
|---|
| 2025.12.16 | ₩5,222 | ₩5,356 | ₩4,954 | ₩5,222 | 0.00% | 18.2만 |
|---|
| 2025.12.15 | ₩5,624 | ₩5,624 | ₩5,222 | ₩5,222 | -7.14% | 10.5만 |
|---|
| 2025.12.12 | ₩5,758 | ₩5,892 | ₩5,490 | ₩5,490 | -4.65% | 11.3만 |
|---|
| 2025.12.11 | ₩6,025 | ₩6,025 | ₩5,624 | ₩5,758 | -4.44% | 11.9만 |
|---|
| 2025.12.10 | ₩5,758 | ₩6,025 | ₩5,624 | ₩6,025 | +4.65% | 11.9만 |
|---|
| 2025.12.09 | ₩5,758 | ₩6,025 | ₩5,490 | ₩5,624 | -2.33% | 12.8만 |
|---|
| 2025.12.08 | ₩6,025 | ₩6,159 | ₩5,758 | ₩5,758 | -4.44% | 9.6만 |
|---|
| 2025.12.05 | ₩6,025 | ₩6,293 | ₩5,892 | ₩5,892 | -2.22% | 11.4만 |
|---|
| 2025.12.04 | ₩6,427 | ₩6,427 | ₩5,892 | ₩5,892 | -8.33% | 17.4만 |
|---|
| 2025.12.03 | ₩6,561 | ₩6,695 | ₩6,293 | ₩6,293 | -4.08% | 6.9만 |
|---|
| 2025.12.02 | ₩6,829 | ₩6,829 | ₩6,427 | ₩6,561 | -3.92% | 5.7만 |
|---|
| 2025.12.01 | ₩7,097 | ₩7,230 | ₩6,963 | ₩6,963 | -1.89% | 3.9만 |
|---|
| 2025.11.28 | ₩7,097 | ₩7,230 | ₩6,963 | ₩7,230 | +1.89% | 2.1만 |
|---|
| 2025.11.26 | ₩6,829 | ₩7,230 | ₩6,829 | ₩6,963 | +1.96% | 6.2만 |
|---|
| 2025.11.25 | ₩6,695 | ₩6,963 | ₩6,695 | ₩6,963 | +4.00% | 5.3만 |
|---|
| 2025.11.24 | ₩6,159 | ₩6,561 | ₩6,159 | ₩6,561 | +6.52% | 4.1만 |
|---|
| 2025.11.21 | ₩5,758 | ₩6,159 | ₩5,758 | ₩6,159 | +6.98% | 4.8만 |
|---|
| 2025.11.20 | ₩6,025 | ₩6,427 | ₩5,758 | ₩5,892 | -2.22% | 6.5만 |
|---|
| 2025.11.19 | ₩6,561 | ₩6,561 | ₩6,025 | ₩6,159 | -6.12% | 7.8만 |
|---|
| 2025.11.18 | ₩6,427 | ₩6,561 | ₩6,427 | ₩6,427 | 0.00% | 3.5만 |
|---|
| 2025.11.17 | ₩6,963 | ₩7,230 | ₩6,427 | ₩6,427 | -7.69% | 9.6만 |
|---|
| 2025.11.14 | ₩6,963 | ₩7,230 | ₩6,829 | ₩7,230 | +3.85% | 7.5만 |
|---|
| 2025.11.13 | ₩7,230 | ₩7,364 | ₩6,427 | ₩7,230 | 0.00% | 24.9만 |
|---|
| 2025.11.12 | ₩7,498 | ₩7,766 | ₩6,159 | ₩6,427 | -14.29% | 29만 |
|---|
| 2025.11.11 | ₩8,569 | ₩8,703 | ₩7,364 | ₩7,498 | -12.50% | 22.9만 |
|---|
| 2025.11.10 | ₩8,436 | ₩8,569 | ₩8,436 | ₩8,436 | 0.00% | 5.9만 |
|---|
| 2025.11.07 | ₩8,436 | ₩8,569 | ₩8,168 | ₩8,302 | -1.59% | 5.8만 |
|---|
| 2025.11.06 | ₩8,569 | ₩8,703 | ₩8,436 | ₩8,436 | -1.56% | 4.7만 |
|---|
| 2025.11.05 | ₩8,436 | ₩8,703 | ₩8,436 | ₩8,703 | +3.17% | 2.5만 |
|---|
| 2025.11.04 | ₩8,837 | ₩8,971 | ₩8,436 | ₩8,436 | -4.55% | 10.8만 |
|---|
| 2025.11.03 | ₩9,239 | ₩9,373 | ₩8,837 | ₩8,837 | -4.35% | 8.6만 |
|---|
| 2025.10.31 | ₩9,507 | ₩9,507 | ₩9,105 | ₩9,239 | -2.82% | 4.1만 |
|---|
| 2025.10.30 | ₩9,105 | ₩9,105 | ₩9,105 | ₩9,105 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩9,105 | ₩9,641 | ₩8,971 | ₩8,971 | -1.47% | 6.7만 |
|---|
| 2025.10.28 | ₩9,373 | ₩9,641 | ₩9,105 | ₩9,105 | -2.86% | 3.4만 |
|---|
| 2025.10.27 | ₩9,641 | ₩10,042 | ₩9,373 | ₩9,373 | -2.78% | 9.2만 |
|---|
| 2025.10.24 | ₩8,837 | ₩9,641 | ₩8,837 | ₩9,373 | +6.06% | 9만 |
|---|
| 2025.10.23 | ₩8,703 | ₩8,837 | ₩8,703 | ₩8,703 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩9,105 | ₩9,373 | ₩8,703 | ₩8,703 | -4.41% | 8.1만 |
|---|
| 2025.10.21 | ₩9,105 | ₩9,373 | ₩8,971 | ₩9,105 | 0.00% | 2.1만 |
|---|
| 2025.10.20 | ₩8,837 | ₩9,105 | ₩8,837 | ₩9,105 | +3.03% | 4.3만 |
|---|
| 2025.10.17 | ₩8,837 | ₩8,837 | ₩8,569 | ₩8,569 | -3.03% | 4.6만 |
|---|
| 2025.10.16 | ₩9,105 | ₩9,105 | ₩8,703 | ₩8,837 | -2.94% | 5.2만 |
|---|
| 2025.10.15 | ₩9,239 | ₩9,373 | ₩8,971 | ₩8,971 | -2.90% | 4.5만 |
|---|
| 2025.10.14 | ₩9,239 | ₩9,239 | ₩8,971 | ₩9,105 | -1.45% | 4.2만 |
|---|
| 2025.10.13 | ₩9,105 | ₩9,239 | ₩9,105 | ₩9,239 | +1.47% | 4.5만 |
|---|
| 2025.10.10 | ₩9,373 | ₩9,641 | ₩8,569 | ₩8,703 | -7.14% | 20.6만 |
|---|