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 | ₩11,576 | ₩11,602 | ₩11,415 | ₩11,589 | +0.12% | 1.5만 |
| 2026.10.08 | ₩11,669 | ₩11,763 | ₩11,401 | ₩11,522 | -1.26% | 4만 |
| 2026.10.07 | ₩11,401 | ₩11,830 | ₩11,213 | ₩11,669 | +2.35% | 5.1만 |
| 2026.10.06 | ₩11,495 | ₩11,643 | ₩11,280 | ₩11,549 | +0.47% | 3.3만 |
| 2026.10.05 | ₩11,508 | ₩11,669 | ₩11,401 | ₩11,428 | -0.70% | 3.2만 |
| 2026.10.02 | ₩11,495 | ₩11,669 | ₩11,267 | ₩11,576 | +0.70% | 1.7만 |
| 2026.10.01 | ₩10,757 | ₩11,468 | ₩10,757 | ₩11,280 | +4.86% | 5.3만 |
| 2026.09.30 | ₩10,717 | ₩11,307 | ₩10,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,757 |
| +0.38% |
| 1.6만 |
| 2026.09.29 | ₩11,294 | ₩11,294 | ₩10,771 | ₩11,146 | -1.31% | 3.9만 |
|---|
| 2026.09.28 | ₩11,401 | ₩11,576 | ₩10,744 | ₩10,932 | -4.12% | 3만 |
|---|
| 2026.09.25 | ₩11,643 | ₩11,736 | ₩11,066 | ₩11,482 | -1.38% | 5만 |
|---|
| 2026.09.24 | ₩11,173 | ₩11,629 | ₩10,905 | ₩11,562 | +3.48% | 3.2만 |
|---|
| 2026.09.23 | ₩11,133 | ₩11,441 | ₩10,932 | ₩11,187 | +0.48% | 2.6만 |
|---|
| 2026.09.22 | ₩11,415 | ₩11,723 | ₩11,039 | ₩11,321 | -0.82% | 3.6만 |
|---|
| 2026.09.21 | ₩11,347 | ₩11,804 | ₩11,213 | ₩11,401 | +0.47% | 5.7만 |
|---|
| 2026.09.18 | ₩11,455 | ₩11,629 | ₩11,280 | ₩11,428 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩11,683 | ₩12,058 | ₩11,522 | ₩11,549 | -1.15% | 3.7만 |
|---|
| 2026.09.16 | ₩12,300 | ₩12,300 | ₩11,401 | ₩11,576 | -5.89% | 4.5만 |
|---|
| 2026.09.15 | ₩11,871 | ₩12,407 | ₩11,602 | ₩12,219 | +2.94% | 8.3만 |
|---|
| 2026.09.14 | ₩12,421 | ₩12,421 | ₩11,133 | ₩12,045 | -3.02% | 15.7만 |
|---|
| 2026.09.11 | ₩11,844 | ₩13,145 | ₩11,844 | ₩12,488 | +5.44% | 27.9만 |
|---|
| 2026.09.10 | ₩13,883 | ₩14,728 | ₩10,556 | ₩11,656 | -16.04% | 33만 |
|---|
| 2026.09.09 | ₩12,501 | ₩13,440 | ₩12,260 | ₩13,413 | +7.30% | 13.3만 |
|---|
| 2026.09.08 | ₩12,461 | ₩12,810 | ₩12,005 | ₩12,742 | +2.26% | 10.2만 |
|---|
| 2026.09.04 | ₩11,227 | ₩12,568 | ₩11,160 | ₩12,474 | +11.11% | 14.1만 |
|---|
| 2026.09.03 | ₩10,811 | ₩11,804 | ₩10,650 | ₩11,213 | +3.72% | 5만 |
|---|
| 2026.09.02 | ₩9,926 | ₩10,744 | ₩9,926 | ₩10,690 | +7.70% | 5.4만 |
|---|
| 2026.09.01 | ₩10,033 | ₩10,489 | ₩9,751 | ₩10,033 | 0.00% | 3.7만 |
|---|
| 2026.08.31 | ₩9,644 | ₩9,926 | ₩9,644 | ₩9,698 | +0.56% | 6천 |
|---|
| 2026.08.28 | ₩9,537 | ₩9,859 | ₩9,255 | ₩9,751 | +2.25% | 5.1만 |
|---|
| 2026.08.27 | ₩9,027 | ₩9,631 | ₩8,611 | ₩9,617 | +6.54% | 6.5만 |
|---|
| 2026.08.26 | ₩8,504 | ₩8,812 | ₩8,169 | ₩8,558 | +0.63% | 9.2만 |
|---|
| 2026.08.25 | ₩8,799 | ₩8,799 | ₩8,558 | ₩8,558 | -2.74% | 9.3천 |
|---|
| 2026.08.24 | ₩8,759 | ₩8,947 | ₩8,088 | ₩8,812 | +0.61% | 3.5만 |
|---|
| 2026.08.21 | ₩8,584 | ₩9,000 | ₩8,423 | ₩8,826 | +2.81% | 2.4만 |
|---|
| 2026.08.20 | ₩8,209 | ₩8,920 | ₩7,954 | ₩8,651 | +5.39% | 3만 |
|---|
| 2026.08.19 | ₩8,034 | ₩8,450 | ₩8,034 | ₩8,356 | +4.01% | 2만 |
|---|
| 2026.08.18 | ₩8,209 | ₩8,477 | ₩7,927 | ₩7,994 | -2.61% | 1.4만 |
|---|
| 2026.08.17 | ₩8,115 | ₩8,289 | ₩7,927 | ₩8,155 | +0.50% | 2.3만 |
|---|
| 2026.08.14 | ₩8,772 | ₩8,786 | ₩8,195 | ₩8,222 | -6.27% | 2.2만 |
|---|
| 2026.08.13 | ₩8,423 | ₩8,960 | ₩8,423 | ₩8,772 | +4.14% | 3.2만 |
|---|
| 2026.08.12 | ₩8,423 | ₩8,611 | ₩8,410 | ₩8,504 | +0.96% | 7천 |
|---|
| 2026.08.11 | ₩8,383 | ₩8,705 | ₩8,316 | ₩8,490 | +1.28% | 2.3만 |
|---|
| 2026.08.10 | ₩9,000 | ₩9,175 | ₩8,410 | ₩8,477 | -5.81% | 2.9만 |
|---|
| 2026.08.07 | ₩7,981 | ₩9,054 | ₩7,981 | ₩9,054 | +13.45% | 7만 |
|---|
| 2026.08.06 | ₩7,860 | ₩8,021 | ₩7,619 | ₩7,766 | -1.19% | 4.4만 |
|---|
| 2026.08.05 | ₩7,431 | ₩7,887 | ₩7,337 | ₩7,605 | +2.35% | 1.9만 |
|---|
| 2026.08.04 | ₩7,659 | ₩7,766 | ₩7,337 | ₩7,444 | -2.80% | 1.6만 |
|---|
| 2026.08.03 | ₩7,310 | ₩7,578 | ₩7,270 | ₩7,324 | +0.18% | 1.1만 |
|---|
| 2026.07.31 | ₩7,096 | ₩7,404 | ₩7,096 | ₩7,243 | +2.08% | 1만 |
|---|
| 2026.07.30 | ₩7,055 | ₩7,417 | ₩6,975 | ₩7,015 | -0.57% | 2.3만 |
|---|
| 2026.07.29 | ₩6,935 | ₩7,458 | ₩6,935 | ₩7,055 | +1.74% | 1.3만 |
|---|
| 2026.07.28 | ₩6,693 | ₩7,431 | ₩6,693 | ₩7,028 | +5.01% | 1.7만 |
|---|
| 2026.07.27 | ₩7,082 | ₩7,163 | ₩6,572 | ₩6,572 | -7.20% | 2만 |
|---|
| 2026.07.24 | ₩6,505 | ₩7,686 | ₩6,505 | ₩7,082 | +8.87% | 4.4만 |
|---|
| 2026.07.23 | ₩6,036 | ₩6,546 | ₩6,036 | ₩6,438 | +6.67% | 3.2만 |
|---|
| 2026.07.22 | ₩6,505 | ₩6,546 | ₩5,929 | ₩5,929 | -8.87% | 4.1만 |
|---|
| 2026.07.21 | ₩7,042 | ₩7,042 | ₩6,505 | ₩6,505 | -7.62% | 1만 |
|---|
| 2026.07.20 | ₩7,042 | ₩7,042 | ₩6,532 | ₩6,680 | -5.14% | 2.9만 |
|---|
| 2026.07.17 | ₩7,109 | ₩7,189 | ₩7,042 | ₩7,109 | 0.00% | 1.3만 |
|---|
| 2026.07.16 | ₩7,713 | ₩7,927 | ₩7,069 | ₩7,189 | -6.78% | 1.8만 |
|---|
| 2026.07.15 | ₩7,820 | ₩8,048 | ₩7,713 | ₩7,793 | -0.34% | 1.1만 |
|---|
| 2026.07.14 | ₩7,780 | ₩8,048 | ₩7,578 | ₩7,914 | +1.72% | 1.4만 |
|---|
| 2026.07.13 | ₩7,981 | ₩8,155 | ₩7,458 | ₩7,592 | -4.87% | 2.2만 |
|---|
| 2026.07.10 | ₩7,981 | ₩8,169 | ₩7,873 | ₩7,873 | -1.34% | 8.2천 |
|---|
| 2026.07.09 | ₩8,182 | ₩8,383 | ₩7,954 | ₩8,034 | -1.80% | 6.8천 |
|---|
| 2026.07.08 | ₩8,745 | ₩8,745 | ₩7,927 | ₩7,954 | -9.05% | 1.5만 |
|---|
| 2026.07.07 | ₩8,437 | ₩8,490 | ₩8,209 | ₩8,236 | -2.38% | 1만 |
|---|
| 2026.07.06 | ₩8,330 | ₩8,638 | ₩8,209 | ₩8,276 | -0.64% | 1.3만 |
|---|
| 2026.07.02 | ₩8,397 | ₩8,450 | ₩8,289 | ₩8,289 | -1.28% | 1.4만 |
|---|
| 2026.07.01 | ₩8,598 | ₩8,732 | ₩8,397 | ₩8,464 | -1.56% | 9.6천 |
|---|
| 2026.06.30 | ₩8,651 | ₩9,054 | ₩8,222 | ₩8,638 | -0.16% | 1.3만 |
|---|
| 2026.06.29 | ₩8,289 | ₩8,839 | ₩8,222 | ₩8,638 | +4.21% | 1.5만 |
|---|
| 2026.06.26 | ₩8,249 | ₩8,531 | ₩8,209 | ₩8,343 | +1.14% | 2.8만 |
|---|
| 2026.06.25 | ₩8,330 | ₩8,410 | ₩8,262 | ₩8,303 | -0.32% | 2.1만 |
|---|
| 2026.06.24 | ₩8,316 | ₩8,450 | ₩8,249 | ₩8,343 | +0.32% | 1.7만 |
|---|
| 2026.06.23 | ₩8,370 | ₩8,410 | ₩8,128 | ₩8,356 | -0.16% | 1.2만 |
|---|
| 2026.06.22 | ₩8,464 | ₩8,799 | ₩8,343 | ₩8,598 | +1.58% | 3.2만 |
|---|
| 2026.06.18 | ₩8,651 | ₩8,732 | ₩8,383 | ₩8,504 | -1.71% | 5만 |
|---|
| 2026.06.17 | ₩9,067 | ₩9,094 | ₩8,531 | ₩8,598 | -5.18% | 1만 |
|---|
| 2026.06.16 | ₩8,772 | ₩9,228 | ₩8,772 | ₩9,148 | +4.28% | 2.9만 |
|---|
| 2026.06.15 | ₩9,564 | ₩9,751 | ₩8,745 | ₩8,799 | -7.99% | 7.8만 |
|---|
| 2026.06.12 | ₩8,678 | ₩9,644 | ₩8,638 | ₩9,322 | +7.42% | 11.2만 |
|---|
| 2026.06.11 | ₩8,048 | ₩8,866 | ₩8,021 | ₩8,745 | +8.67% | 9.6만 |
|---|
| 2026.06.10 | ₩7,820 | ₩8,155 | ₩7,820 | ₩7,981 | +2.06% | 2만 |
|---|
| 2026.06.09 | ₩7,981 | ₩8,155 | ₩7,726 | ₩7,981 | 0.00% | 4.2만 |
|---|
| 2026.06.08 | ₩7,927 | ₩8,276 | ₩7,833 | ₩7,873 | -0.68% | 5.8만 |
|---|
| 2026.06.05 | ₩8,423 | ₩8,504 | ₩7,860 | ₩8,021 | -4.78% | 4.3만 |
|---|
| 2026.06.04 | ₩8,249 | ₩8,571 | ₩8,088 | ₩8,531 | +3.41% | 4.6만 |
|---|
| 2026.06.03 | ₩8,477 | ₩8,477 | ₩7,981 | ₩8,303 | -2.06% | 5.5만 |
|---|
| 2026.06.02 | ₩8,356 | ₩8,584 | ₩8,249 | ₩8,477 | +1.44% | 7.2만 |
|---|
| 2026.06.01 | ₩7,444 | ₩8,450 | ₩7,377 | ₩8,410 | +12.97% | 5.3만 |
|---|
| 2026.05.29 | ₩7,766 | ₩7,847 | ₩7,203 | ₩7,431 | -4.32% | 11.2만 |
|---|
| 2026.05.28 | ₩8,008 | ₩8,061 | ₩7,458 | ₩7,793 | -2.68% | 6.8만 |
|---|
| 2026.05.27 | ₩8,102 | ₩8,571 | ₩7,927 | ₩7,981 | -1.49% | 10.4만 |
|---|
| 2026.05.26 | ₩7,900 | ₩8,665 | ₩7,471 | ₩7,927 | +0.34% | 15.9만 |
|---|
| 2026.05.22 | ₩8,450 | ₩8,987 | ₩8,048 | ₩8,316 | -1.59% | 7.3만 |
|---|
| 2026.05.21 | ₩8,584 | ₩8,987 | ₩8,584 | ₩8,584 | 0.00% | 4.6만 |
|---|
| 2026.05.20 | ₩8,584 | ₩9,121 | ₩8,584 | ₩8,853 | +3.12% | 2.9만 |
|---|
| 2026.05.19 | ₩8,853 | ₩9,121 | ₩8,584 | ₩8,719 | -1.52% | 9.6만 |
|---|
| 2026.05.18 | ₩9,121 | ₩9,389 | ₩8,853 | ₩8,853 | -2.94% | 6.5만 |
|---|
| 2026.05.15 | ₩9,121 | ₩9,657 | ₩9,121 | ₩9,121 | 0.00% | 3.1만 |
|---|
| 2026.05.14 | ₩8,853 | ₩10,328 | ₩8,853 | ₩9,121 | +3.03% | 9.4만 |
|---|
| 2026.05.13 | ₩9,926 | ₩9,926 | ₩8,719 | ₩8,853 | -10.81% | 9.4만 |
|---|
| 2026.05.12 | ₩10,865 | ₩11,133 | ₩9,792 | ₩9,792 | -9.88% | 9.4만 |
|---|
| 2026.05.11 | ₩11,535 | ₩11,535 | ₩10,328 | ₩10,596 | -8.14% | 7.8만 |
|---|
| 2026.05.08 | ₩12,474 | ₩12,742 | ₩11,401 | ₩11,401 | -8.60% | 4.9만 |
|---|
| 2026.05.07 | ₩12,206 | ₩12,340 | ₩11,133 | ₩11,401 | -6.59% | 11.2만 |
|---|
| 2026.05.06 | ₩12,474 | ₩12,608 | ₩12,072 | ₩12,206 | -2.15% | 8.6만 |
|---|
| 2026.05.05 | ₩12,742 | ₩12,742 | ₩12,474 | ₩12,474 | -2.11% | 4만 |
|---|
| 2026.05.04 | ₩12,742 | ₩12,742 | ₩12,608 | ₩12,608 | -1.05% | 2.4만 |
|---|
| 2026.05.01 | ₩12,877 | ₩12,877 | ₩12,608 | ₩12,742 | -1.04% | 1.6만 |
|---|
| 2026.04.30 | ₩12,608 | ₩12,877 | ₩12,608 | ₩12,742 | +1.06% | 2.6만 |
|---|
| 2026.04.29 | ₩12,877 | ₩13,145 | ₩12,608 | ₩12,742 | -1.04% | 5.5만 |
|---|
| 2026.04.28 | ₩12,742 | ₩13,011 | ₩12,742 | ₩12,742 | 0.00% | 3.3만 |
|---|
| 2026.04.27 | ₩12,877 | ₩13,145 | ₩12,742 | ₩12,877 | 0.00% | 3.7만 |
|---|
| 2026.04.24 | ₩12,877 | ₩13,279 | ₩12,877 | ₩13,011 | +1.04% | 2.7만 |
|---|
| 2026.04.23 | ₩12,742 | ₩13,011 | ₩12,340 | ₩12,877 | +1.05% | 5만 |
|---|
| 2026.04.22 | ₩12,474 | ₩13,413 | ₩12,340 | ₩12,877 | +3.23% | 6.3만 |
|---|
| 2026.04.21 | ₩12,072 | ₩12,608 | ₩12,072 | ₩12,340 | +2.22% | 2.9만 |
|---|
| 2026.04.20 | ₩11,535 | ₩12,742 | ₩11,401 | ₩12,340 | +6.98% | 11.5만 |
|---|
| 2026.04.17 | ₩10,999 | ₩11,804 | ₩10,999 | ₩11,669 | +6.10% | 6.7만 |
|---|
| 2026.04.16 | ₩10,596 | ₩11,267 | ₩10,596 | ₩11,133 | +5.06% | 5.8만 |
|---|
| 2026.04.15 | ₩10,730 | ₩10,999 | ₩10,462 | ₩10,999 | +2.50% | 5.8만 |
|---|
| 2026.04.14 | ₩10,596 | ₩10,730 | ₩10,596 | ₩10,596 | 0.00% | 3.9만 |
|---|
| 2026.04.13 | ₩10,462 | ₩10,596 | ₩10,328 | ₩10,596 | +1.28% | 1.7만 |
|---|
| 2026.04.10 | ₩10,596 | ₩10,596 | ₩10,060 | ₩10,328 | -2.53% | 6.1만 |
|---|
| 2026.04.09 | ₩10,328 | ₩10,596 | ₩9,926 | ₩10,596 | +2.60% | 3.6만 |
|---|
| 2026.04.08 | ₩9,926 | ₩10,596 | ₩9,926 | ₩10,328 | +4.05% | 3.6만 |
|---|
| 2026.04.07 | ₩10,596 | ₩10,865 | ₩9,657 | ₩9,926 | -6.33% | 8.9만 |
|---|
| 2026.04.06 | ₩10,865 | ₩10,999 | ₩10,730 | ₩10,865 | 0.00% | 1.7만 |
|---|
| 2026.04.02 | ₩10,865 | ₩10,999 | ₩10,730 | ₩10,865 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩10,596 | ₩11,267 | ₩10,596 | ₩10,999 | +3.80% | 6.6만 |
|---|
| 2026.03.31 | ₩10,596 | ₩10,730 | ₩10,462 | ₩10,596 | 0.00% | 3.7만 |
|---|
| 2026.03.30 | ₩10,999 | ₩11,133 | ₩10,462 | ₩10,596 | -3.66% | 6.9만 |
|---|
| 2026.03.27 | ₩11,133 | ₩11,401 | ₩10,865 | ₩11,133 | 0.00% | 3.6만 |
|---|
| 2026.03.26 | ₩11,267 | ₩11,535 | ₩10,999 | ₩10,999 | -2.38% | 4.1만 |
|---|
| 2026.03.25 | ₩11,401 | ₩11,401 | ₩10,999 | ₩11,267 | -1.18% | 3.6만 |
|---|
| 2026.03.24 | ₩11,535 | ₩11,804 | ₩10,865 | ₩11,133 | -3.49% | 6.3만 |
|---|
| 2026.03.23 | ₩10,730 | ₩11,938 | ₩10,730 | ₩11,669 | +8.75% | 20.8만 |
|---|
| 2026.03.20 | ₩10,462 | ₩10,865 | ₩10,462 | ₩10,596 | +1.28% | 5.2만 |
|---|
| 2026.03.19 | ₩10,462 | ₩10,730 | ₩9,792 | ₩10,462 | 0.00% | 10만 |
|---|
| 2026.03.18 | ₩10,730 | ₩10,730 | ₩10,194 | ₩10,328 | -3.75% | 7.2만 |
|---|
| 2026.03.17 | ₩10,865 | ₩11,133 | ₩10,596 | ₩10,596 | -2.47% | 2.6만 |
|---|
| 2026.03.16 | ₩10,730 | ₩11,133 | ₩10,596 | ₩10,865 | +1.25% | 6.7만 |
|---|
| 2026.03.13 | ₩10,596 | ₩10,730 | ₩10,328 | ₩10,596 | 0.00% | 2.9만 |
|---|
| 2026.03.12 | ₩10,194 | ₩10,730 | ₩10,194 | ₩10,730 | +5.26% | 4.5만 |
|---|
| 2026.03.11 | ₩11,133 | ₩11,133 | ₩10,060 | ₩10,328 | -7.23% | 8.4만 |
|---|
| 2026.03.10 | ₩10,999 | ₩11,401 | ₩10,865 | ₩11,133 | +1.22% | 6.6만 |
|---|
| 2026.03.09 | ₩9,657 | ₩10,865 | ₩9,657 | ₩10,865 | +12.50% | 8.8만 |
|---|
| 2026.03.06 | ₩10,328 | ₩10,462 | ₩9,657 | ₩10,060 | -2.60% | 12.8만 |
|---|
| 2026.03.05 | ₩11,804 | ₩11,804 | ₩10,328 | ₩10,328 | -12.50% | 16.8만 |
|---|
| 2026.03.04 | ₩9,926 | ₩11,669 | ₩9,926 | ₩10,999 | +10.81% | 18.9만 |
|---|
| 2026.03.03 | ₩9,389 | ₩10,462 | ₩9,255 | ₩9,926 | +5.71% | 19.1만 |
|---|
| 2026.03.02 | ₩9,523 | ₩9,657 | ₩9,255 | ₩9,523 | 0.00% | 16.6만 |
|---|
| 2026.02.27 | ₩9,792 | ₩9,792 | ₩9,255 | ₩9,523 | -2.74% | 9.4만 |
|---|
| 2026.02.26 | ₩9,389 | ₩9,792 | ₩9,389 | ₩9,389 | 0.00% | 1.2만 |
|---|
| 2026.02.25 | ₩9,255 | ₩9,523 | ₩9,121 | ₩9,389 | +1.45% | 1.2만 |
|---|
| 2026.02.24 | ₩8,987 | ₩9,389 | ₩8,987 | ₩9,121 | +1.49% | 1.9만 |
|---|
| 2026.02.23 | ₩8,853 | ₩9,255 | ₩8,719 | ₩8,987 | +1.52% | 3.4만 |
|---|
| 2026.02.20 | ₩8,987 | ₩9,389 | ₩8,853 | ₩8,987 | 0.00% | 3만 |
|---|
| 2026.02.19 | ₩9,389 | ₩9,657 | ₩8,719 | ₩9,255 | -1.43% | 9.9만 |
|---|
| 2026.02.18 | ₩9,792 | ₩10,328 | ₩9,255 | ₩9,657 | -1.37% | 10만 |
|---|
| 2026.02.17 | ₩9,121 | ₩10,060 | ₩8,853 | ₩9,657 | +5.88% | 11.5만 |
|---|
| 2026.02.13 | ₩8,584 | ₩9,792 | ₩8,450 | ₩9,389 | +9.37% | 9.1만 |
|---|
| 2026.02.12 | ₩8,450 | ₩9,389 | ₩8,316 | ₩8,719 | +3.17% | 20.5만 |
|---|
| 2026.02.11 | ₩7,645 | ₩8,450 | ₩7,645 | ₩8,450 | +10.53% | 11.1만 |
|---|
| 2026.02.10 | ₩7,645 | ₩7,780 | ₩7,377 | ₩7,645 | 0.00% | 6만 |
|---|
| 2026.02.09 | ₩6,707 | ₩7,914 | ₩6,707 | ₩7,377 | +10.00% | 10.8만 |
|---|
| 2026.02.06 | ₩6,572 | ₩6,841 | ₩6,572 | ₩6,707 | +2.04% | 3.9만 |
|---|
| 2026.02.05 | ₩6,572 | ₩6,707 | ₩6,438 | ₩6,572 | 0.00% | 5.8만 |
|---|
| 2026.02.04 | ₩6,707 | ₩6,841 | ₩6,438 | ₩6,438 | -4.00% | 8만 |
|---|
| 2026.02.03 | ₩6,707 | ₩6,841 | ₩6,707 | ₩6,707 | 0.00% | 4.2만 |
|---|
| 2026.02.02 | ₩6,841 | ₩6,975 | ₩6,572 | ₩6,707 | -1.96% | 19.7만 |
|---|
| 2026.01.30 | ₩6,841 | ₩7,243 | ₩6,841 | ₩6,841 | 0.00% | 9.1만 |
|---|
| 2026.01.29 | ₩7,109 | ₩7,109 | ₩6,841 | ₩6,841 | -3.77% | 4.4만 |
|---|
| 2026.01.28 | ₩7,109 | ₩7,511 | ₩6,975 | ₩7,243 | +1.89% | 3.9만 |
|---|
| 2026.01.27 | ₩7,243 | ₩7,243 | ₩6,707 | ₩7,109 | -1.85% | 4.3만 |
|---|
| 2026.01.26 | ₩6,438 | ₩7,243 | ₩6,438 | ₩7,243 | +12.50% | 6.3만 |
|---|
| 2026.01.23 | ₩6,707 | ₩6,841 | ₩6,438 | ₩6,438 | -4.00% | 2.2만 |
|---|
| 2026.01.22 | ₩6,438 | ₩6,975 | ₩6,304 | ₩6,841 | +6.25% | 2.5만 |
|---|
| 2026.01.21 | ₩6,438 | ₩6,572 | ₩6,170 | ₩6,438 | 0.00% | 8.4만 |
|---|
| 2026.01.20 | ₩6,975 | ₩6,975 | ₩6,438 | ₩6,438 | -7.69% | 12만 |
|---|
| 2026.01.16 | ₩7,109 | ₩7,109 | ₩6,841 | ₩6,975 | -1.89% | 4.3만 |
|---|
| 2026.01.15 | ₩7,109 | ₩7,243 | ₩7,109 | ₩7,109 | 0.00% | 4.3만 |
|---|
| 2026.01.14 | ₩7,377 | ₩7,511 | ₩6,975 | ₩7,109 | -3.64% | 6.9만 |
|---|
| 2026.01.13 | ₩7,243 | ₩7,645 | ₩6,975 | ₩7,377 | +1.85% | 8.9만 |
|---|
| 2026.01.12 | ₩6,975 | ₩7,243 | ₩6,707 | ₩7,243 | +3.85% | 6.9만 |
|---|
| 2026.01.09 | ₩6,707 | ₩7,109 | ₩6,572 | ₩6,975 | +4.00% | 6만 |
|---|
| 2026.01.08 | ₩7,109 | ₩7,243 | ₩6,304 | ₩6,841 | -3.77% | 18.4만 |
|---|
| 2026.01.07 | ₩7,243 | ₩7,645 | ₩6,707 | ₩6,841 | -5.56% | 7.3만 |
|---|
| 2026.01.06 | ₩7,377 | ₩7,511 | ₩6,975 | ₩7,243 | -1.82% | 11.9만 |
|---|
| 2026.01.05 | ₩6,707 | ₩7,914 | ₩6,707 | ₩7,377 | +10.00% | 29.5만 |
|---|
| 2026.01.02 | ₩6,707 | ₩6,707 | ₩6,304 | ₩6,707 | 0.00% | 11.2만 |
|---|
| 2025.12.31 | ₩6,572 | ₩6,707 | ₩6,438 | ₩6,707 | +2.04% | 8.4만 |
|---|
| 2025.12.30 | ₩6,438 | ₩6,841 | ₩6,438 | ₩6,707 | +4.17% | 22만 |
|---|
| 2025.12.29 | ₩6,036 | ₩6,707 | ₩6,036 | ₩6,438 | +6.67% | 18.5만 |
|---|
| 2025.12.26 | ₩5,768 | ₩6,170 | ₩5,634 | ₩6,036 | +4.65% | 14.2만 |
|---|
| 2025.12.24 | ₩5,902 | ₩6,036 | ₩5,768 | ₩5,768 | -2.27% | 3.1만 |
|---|
| 2025.12.23 | ₩5,902 | ₩6,170 | ₩5,768 | ₩5,902 | 0.00% | 13.2만 |
|---|
| 2025.12.22 | ₩6,036 | ₩6,036 | ₩5,768 | ₩5,902 | -2.22% | 17.7만 |
|---|
| 2025.12.19 | ₩5,902 | ₩6,170 | ₩5,902 | ₩6,036 | +2.27% | 15.2만 |
|---|
| 2025.12.18 | ₩5,902 | ₩6,170 | ₩5,634 | ₩5,902 | 0.00% | 18.7만 |
|---|
| 2025.12.17 | ₩5,499 | ₩5,902 | ₩5,365 | ₩5,768 | +4.88% | 16.9만 |
|---|
| 2025.12.16 | ₩5,231 | ₩5,365 | ₩4,963 | ₩5,231 | 0.00% | 18.2만 |
|---|
| 2025.12.15 | ₩5,634 | ₩5,634 | ₩5,231 | ₩5,231 | -7.14% | 10.5만 |
|---|
| 2025.12.12 | ₩5,768 | ₩5,902 | ₩5,499 | ₩5,499 | -4.65% | 11.3만 |
|---|
| 2025.12.11 | ₩6,036 | ₩6,036 | ₩5,634 | ₩5,768 | -4.44% | 11.9만 |
|---|
| 2025.12.10 | ₩5,768 | ₩6,036 | ₩5,634 | ₩6,036 | +4.65% | 11.9만 |
|---|
| 2025.12.09 | ₩5,768 | ₩6,036 | ₩5,499 | ₩5,634 | -2.33% | 12.8만 |
|---|
| 2025.12.08 | ₩6,036 | ₩6,170 | ₩5,768 | ₩5,768 | -4.44% | 9.6만 |
|---|
| 2025.12.05 | ₩6,036 | ₩6,304 | ₩5,902 | ₩5,902 | -2.22% | 11.4만 |
|---|
| 2025.12.04 | ₩6,438 | ₩6,438 | ₩5,902 | ₩5,902 | -8.33% | 17.4만 |
|---|
| 2025.12.03 | ₩6,572 | ₩6,707 | ₩6,304 | ₩6,304 | -4.08% | 6.9만 |
|---|
| 2025.12.02 | ₩6,841 | ₩6,841 | ₩6,438 | ₩6,572 | -3.92% | 5.7만 |
|---|
| 2025.12.01 | ₩7,109 | ₩7,243 | ₩6,975 | ₩6,975 | -1.89% | 3.9만 |
|---|
| 2025.11.28 | ₩7,109 | ₩7,243 | ₩6,975 | ₩7,243 | +1.89% | 2.1만 |
|---|
| 2025.11.26 | ₩6,841 | ₩7,243 | ₩6,841 | ₩6,975 | +1.96% | 6.2만 |
|---|
| 2025.11.25 | ₩6,707 | ₩6,975 | ₩6,707 | ₩6,975 | +4.00% | 5.3만 |
|---|
| 2025.11.24 | ₩6,170 | ₩6,572 | ₩6,170 | ₩6,572 | +6.52% | 4.1만 |
|---|
| 2025.11.21 | ₩5,768 | ₩6,170 | ₩5,768 | ₩6,170 | +6.98% | 4.8만 |
|---|
| 2025.11.20 | ₩6,036 | ₩6,438 | ₩5,768 | ₩5,902 | -2.22% | 6.5만 |
|---|
| 2025.11.19 | ₩6,572 | ₩6,572 | ₩6,036 | ₩6,170 | -6.12% | 7.8만 |
|---|
| 2025.11.18 | ₩6,438 | ₩6,572 | ₩6,438 | ₩6,438 | 0.00% | 3.5만 |
|---|
| 2025.11.17 | ₩6,975 | ₩7,243 | ₩6,438 | ₩6,438 | -7.69% | 9.6만 |
|---|
| 2025.11.14 | ₩6,975 | ₩7,243 | ₩6,841 | ₩7,243 | +3.85% | 7.5만 |
|---|
| 2025.11.13 | ₩7,243 | ₩7,377 | ₩6,438 | ₩7,243 | 0.00% | 24.9만 |
|---|
| 2025.11.12 | ₩7,511 | ₩7,780 | ₩6,170 | ₩6,438 | -14.29% | 29만 |
|---|
| 2025.11.11 | ₩8,584 | ₩8,719 | ₩7,377 | ₩7,511 | -12.50% | 22.9만 |
|---|
| 2025.11.10 | ₩8,450 | ₩8,584 | ₩8,450 | ₩8,450 | 0.00% | 5.9만 |
|---|
| 2025.11.07 | ₩8,450 | ₩8,584 | ₩8,182 | ₩8,316 | -1.59% | 5.8만 |
|---|
| 2025.11.06 | ₩8,584 | ₩8,719 | ₩8,450 | ₩8,450 | -1.56% | 4.7만 |
|---|
| 2025.11.05 | ₩8,450 | ₩8,719 | ₩8,450 | ₩8,719 | +3.17% | 2.5만 |
|---|
| 2025.11.04 | ₩8,853 | ₩8,987 | ₩8,450 | ₩8,450 | -4.55% | 10.8만 |
|---|
| 2025.11.03 | ₩9,255 | ₩9,389 | ₩8,853 | ₩8,853 | -4.35% | 8.6만 |
|---|
| 2025.10.31 | ₩9,523 | ₩9,523 | ₩9,121 | ₩9,255 | -2.82% | 4.1만 |
|---|
| 2025.10.30 | ₩9,121 | ₩9,121 | ₩9,121 | ₩9,121 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩9,121 | ₩9,657 | ₩8,987 | ₩8,987 | -1.47% | 6.7만 |
|---|
| 2025.10.28 | ₩9,389 | ₩9,657 | ₩9,121 | ₩9,121 | -2.86% | 3.4만 |
|---|
| 2025.10.27 | ₩9,657 | ₩10,060 | ₩9,389 | ₩9,389 | -2.78% | 9.2만 |
|---|
| 2025.10.24 | ₩8,853 | ₩9,657 | ₩8,853 | ₩9,389 | +6.06% | 9만 |
|---|
| 2025.10.23 | ₩8,719 | ₩8,853 | ₩8,719 | ₩8,719 | 0.00% | 2.3만 |
|---|
| 2025.10.22 | ₩9,121 | ₩9,389 | ₩8,719 | ₩8,719 | -4.41% | 8.1만 |
|---|
| 2025.10.21 | ₩9,121 | ₩9,389 | ₩8,987 | ₩9,121 | 0.00% | 2.1만 |
|---|
| 2025.10.20 | ₩8,853 | ₩9,121 | ₩8,853 | ₩9,121 | +3.03% | 4.3만 |
|---|
| 2025.10.17 | ₩8,853 | ₩8,853 | ₩8,584 | ₩8,584 | -3.03% | 4.6만 |
|---|
| 2025.10.16 | ₩9,121 | ₩9,121 | ₩8,719 | ₩8,853 | -2.94% | 5.2만 |
|---|
| 2025.10.15 | ₩9,255 | ₩9,389 | ₩8,987 | ₩8,987 | -2.90% | 4.5만 |
|---|
| 2025.10.14 | ₩9,255 | ₩9,255 | ₩8,987 | ₩9,121 | -1.45% | 4.2만 |
|---|
| 2025.10.13 | ₩9,121 | ₩9,255 | ₩9,121 | ₩9,255 | +1.47% | 4.5만 |
|---|
| 2025.10.10 | ₩9,389 | ₩9,657 | ₩8,584 | ₩8,719 | -7.14% | 20.6만 |
|---|