시장 데이터를 불러오는 중
전체 종목
카카오 과거 주가
Kakao · 035720.KS · KOSPI
주요 제품·사업: 인터넷 서비스(인터넷 광고)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kakao · 035720.KS · KOSPI
주요 제품·사업: 인터넷 서비스(인터넷 광고)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩32,900 | ₩32,900 | ₩32,200 | ₩32,300 | -1.82% | 171.2만 |
| 2026.10.07 | ₩33,550 | ₩33,750 | ₩33,000 | ₩33,050 | -1.49% | 122.4만 |
| 2026.10.06 | ₩33,700 | ₩33,750 | ₩33,300 | ₩33,500 | -0.59% | 118.8만 |
| 2026.10.02 | ₩33,550 | ₩33,600 | ₩33,050 | ₩33,450 | -0.30% | 116.4만 |
| 2026.10.01 | ₩33,600 | ₩33,750 | ₩33,200 | ₩33,550 | -0.15% | 73.6만 |
| 2026.09.30 | ₩33,850 | ₩34,100 | ₩33,450 | ₩33,550 | -0.89% | 87.6만 |
| 2026.09.29 | ₩34,100 | ₩34,150 | ₩33,400 | ₩33,700 | -1.17% | 115.2만 |
| 2026.09.28 | ₩33,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,500 |
| ₩34,150 |
| +1.79% |
| 103.5만 |
| 2026.09.23 | ₩34,200 | ₩34,600 | ₩33,400 | ₩33,450 | -2.19% | 138.1만 |
|---|
| 2026.09.22 | ₩33,500 | ₩34,600 | ₩33,400 | ₩34,150 | +1.94% | 158.8만 |
|---|
| 2026.09.21 | ₩33,600 | ₩33,600 | ₩33,000 | ₩33,200 | -1.19% | 114.6만 |
|---|
| 2026.09.18 | ₩34,000 | ₩34,150 | ₩33,300 | ₩33,550 | -1.32% | 150만 |
|---|
| 2026.09.17 | ₩33,650 | ₩34,000 | ₩33,450 | ₩33,500 | -0.45% | 128.3만 |
|---|
| 2026.09.16 | ₩34,200 | ₩34,350 | ₩33,350 | ₩33,500 | -2.05% | 161.5만 |
|---|
| 2026.09.15 | ₩34,150 | ₩34,850 | ₩34,150 | ₩34,500 | +1.02% | 68.6만 |
|---|
| 2026.09.14 | ₩34,000 | ₩34,950 | ₩33,850 | ₩34,650 | +1.91% | 93.7만 |
|---|
| 2026.09.11 | ₩34,200 | ₩34,850 | ₩33,800 | ₩34,500 | +0.88% | 118.6만 |
|---|
| 2026.09.10 | ₩34,750 | ₩35,100 | ₩34,500 | ₩34,900 | +0.43% | 175.2만 |
|---|
| 2026.09.09 | ₩35,400 | ₩35,600 | ₩34,950 | ₩35,050 | -0.99% | 130만 |
|---|
| 2026.09.08 | ₩36,900 | ₩36,900 | ₩35,400 | ₩35,400 | -4.07% | 158.7만 |
|---|
| 2026.09.07 | ₩36,550 | ₩36,700 | ₩35,850 | ₩36,550 | 0.00% | 129.5만 |
|---|
| 2026.09.04 | ₩35,700 | ₩36,300 | ₩35,600 | ₩36,200 | +1.40% | 153.5만 |
|---|
| 2026.09.03 | ₩35,350 | ₩36,150 | ₩34,650 | ₩35,350 | 0.00% | 409.3만 |
|---|
| 2026.09.02 | ₩35,800 | ₩36,450 | ₩35,100 | ₩35,100 | -1.96% | 150.2만 |
|---|
| 2026.09.01 | ₩36,200 | ₩37,100 | ₩36,200 | ₩36,500 | +0.83% | 108.7만 |
|---|
| 2026.08.31 | ₩36,350 | ₩36,750 | ₩35,550 | ₩36,550 | +0.55% | 142.8만 |
|---|
| 2026.08.28 | ₩35,850 | ₩36,850 | ₩35,750 | ₩36,850 | +2.79% | 149만 |
|---|
| 2026.08.27 | ₩36,700 | ₩37,250 | ₩35,850 | ₩36,000 | -1.91% | 126만 |
|---|
| 2026.08.26 | ₩36,100 | ₩36,650 | ₩35,650 | ₩36,350 | +0.69% | 148.4만 |
|---|
| 2026.08.25 | ₩35,750 | ₩36,250 | ₩34,200 | ₩36,050 | +0.84% | 176.4만 |
|---|
| 2026.08.24 | ₩35,000 | ₩36,500 | ₩34,950 | ₩35,800 | +2.29% | 375.6만 |
|---|
| 2026.08.21 | ₩38,150 | ₩38,750 | ₩33,600 | ₩35,800 | -6.16% | 1010.9만 |
|---|
| 2026.08.20 | ₩37,450 | ₩39,400 | ₩37,450 | ₩38,700 | +3.34% | 213만 |
|---|
| 2026.08.19 | ₩37,150 | ₩37,750 | ₩36,450 | ₩37,400 | +0.67% | 140.5만 |
|---|
| 2026.08.18 | ₩39,650 | ₩39,850 | ₩37,650 | ₩38,250 | -3.53% | 239.9만 |
|---|
| 2026.08.14 | ₩40,100 | ₩41,400 | ₩39,500 | ₩40,000 | -0.25% | 210.3만 |
|---|
| 2026.08.13 | ₩39,800 | ₩40,400 | ₩39,150 | ₩40,100 | +0.75% | 263.1만 |
|---|
| 2026.08.12 | ₩40,700 | ₩41,450 | ₩39,500 | ₩39,550 | -2.83% | 236.5만 |
|---|
| 2026.08.11 | ₩39,450 | ₩41,000 | ₩39,200 | ₩40,700 | +3.17% | 264.3만 |
|---|
| 2026.08.10 | ₩39,850 | ₩39,850 | ₩38,500 | ₩39,550 | -0.75% | 196.3만 |
|---|
| 2026.08.07 | ₩38,300 | ₩40,600 | ₩37,800 | ₩39,900 | +4.18% | 398.4만 |
|---|
| 2026.08.06 | ₩38,350 | ₩38,400 | ₩36,750 | ₩38,300 | -0.13% | 237.5만 |
|---|
| 2026.08.05 | ₩38,100 | ₩39,350 | ₩38,000 | ₩38,150 | +0.13% | 257.3만 |
|---|
| 2026.08.04 | ₩37,600 | ₩38,000 | ₩36,700 | ₩37,900 | +0.80% | 228.2만 |
|---|
| 2026.08.03 | ₩36,650 | ₩37,500 | ₩35,900 | ₩37,200 | +1.50% | 170.3만 |
|---|
| 2026.07.31 | ₩37,050 | ₩37,600 | ₩35,750 | ₩37,400 | +0.94% | 303만 |
|---|
| 2026.07.30 | ₩35,000 | ₩37,050 | ₩34,750 | ₩36,150 | +3.29% | 259.9만 |
|---|
| 2026.07.29 | ₩36,200 | ₩37,900 | ₩34,650 | ₩35,300 | -2.49% | 491.3만 |
|---|
| 2026.07.28 | ₩36,400 | ₩37,100 | ₩35,250 | ₩35,650 | -2.06% | 200.3만 |
|---|
| 2026.07.27 | ₩36,950 | ₩37,500 | ₩35,850 | ₩37,050 | +0.27% | 180만 |
|---|
| 2026.07.24 | ₩36,450 | ₩36,800 | ₩35,500 | ₩36,200 | -0.69% | 167.9만 |
|---|
| 2026.07.23 | ₩36,100 | ₩37,175 | ₩35,550 | ₩37,150 | +2.91% | 225.2만 |
|---|
| 2026.07.22 | ₩35,750 | ₩36,650 | ₩35,400 | ₩35,500 | -0.70% | 174.9만 |
|---|
| 2026.07.21 | ₩34,900 | ₩35,900 | ₩34,250 | ₩35,300 | +1.15% | 132.4만 |
|---|
| 2026.07.20 | ₩35,600 | ₩36,200 | ₩34,350 | ₩35,050 | -1.54% | 186.8만 |
|---|
| 2026.07.16 | ₩34,700 | ₩36,450 | ₩34,150 | ₩35,900 | +3.46% | 268만 |
|---|
| 2026.07.15 | ₩34,600 | ₩35,950 | ₩34,550 | ₩34,900 | +0.87% | 189만 |
|---|
| 2026.07.14 | ₩35,050 | ₩35,050 | ₩33,700 | ₩33,850 | -3.42% | 214.8만 |
|---|
| 2026.07.13 | ₩35,400 | ₩36,100 | ₩34,450 | ₩34,750 | -1.84% | 167.8만 |
|---|
| 2026.07.10 | ₩34,150 | ₩36,350 | ₩34,150 | ₩35,350 | +3.51% | 216.7만 |
|---|
| 2026.07.09 | ₩34,700 | ₩35,100 | ₩33,400 | ₩33,650 | -3.03% | 189.8만 |
|---|
| 2026.07.08 | ₩35,450 | ₩35,950 | ₩33,400 | ₩34,650 | -2.26% | 220.5만 |
|---|
| 2026.07.07 | ₩35,600 | ₩35,950 | ₩34,400 | ₩35,400 | -0.56% | 170.4만 |
|---|
| 2026.07.06 | ₩35,500 | ₩36,300 | ₩34,850 | ₩35,600 | +0.28% | 128.9만 |
|---|
| 2026.07.03 | ₩35,950 | ₩36,250 | ₩33,850 | ₩35,500 | -1.25% | 186.8만 |
|---|
| 2026.07.02 | ₩34,800 | ₩36,350 | ₩33,800 | ₩35,250 | +1.29% | 222.8만 |
|---|
| 2026.07.01 | ₩35,350 | ₩36,100 | ₩34,400 | ₩34,800 | -1.56% | 154.1만 |
|---|
| 2026.06.30 | ₩35,800 | ₩35,900 | ₩34,550 | ₩34,550 | -3.49% | 123.9만 |
|---|
| 2026.06.29 | ₩33,050 | ₩36,300 | ₩32,600 | ₩35,850 | +8.47% | 180.3만 |
|---|
| 2026.06.26 | ₩34,550 | ₩34,600 | ₩32,250 | ₩33,150 | -4.05% | 177.7만 |
|---|
| 2026.06.25 | ₩34,450 | ₩35,800 | ₩34,200 | ₩34,250 | -0.58% | 167.8만 |
|---|
| 2026.06.24 | ₩34,100 | ₩34,600 | ₩33,500 | ₩34,000 | -0.29% | 165.6만 |
|---|
| 2026.06.23 | ₩36,550 | ₩37,100 | ₩34,250 | ₩34,250 | -6.29% | 192.9만 |
|---|
| 2026.06.22 | ₩38,250 | ₩38,500 | ₩36,800 | ₩36,800 | -3.79% | 135.2만 |
|---|
| 2026.06.19 | ₩39,300 | ₩39,700 | ₩37,500 | ₩37,750 | -3.94% | 241.5만 |
|---|
| 2026.06.18 | ₩40,200 | ₩40,200 | ₩39,250 | ₩39,300 | -2.24% | 119.6만 |
|---|
| 2026.06.17 | ₩40,500 | ₩41,250 | ₩39,600 | ₩40,550 | +0.12% | 113.8만 |
|---|
| 2026.06.16 | ₩41,100 | ₩41,400 | ₩40,450 | ₩40,450 | -1.58% | 142.7만 |
|---|
| 2026.06.15 | ₩41,600 | ₩41,700 | ₩40,550 | ₩40,750 | -2.04% | 190.9만 |
|---|
| 2026.06.12 | ₩41,350 | ₩43,000 | ₩40,300 | ₩41,500 | +0.36% | 407.9만 |
|---|
| 2026.06.11 | ₩37,150 | ₩39,700 | ₩36,500 | ₩39,300 | +5.79% | 201.3만 |
|---|
| 2026.06.10 | ₩38,700 | ₩39,100 | ₩37,400 | ₩38,150 | -1.42% | 202 |
|---|
| 2026.06.09 | ₩38,850 | ₩40,100 | ₩38,700 | ₩39,500 | +1.67% | 201.4만 |
|---|
| 2026.06.08 | ₩37,850 | ₩39,800 | ₩37,750 | ₩38,600 | +1.98% | 262.6만 |
|---|
| 2026.06.05 | ₩41,250 | ₩41,500 | ₩39,800 | ₩40,250 | -2.42% | 196.9만 |
|---|
| 2026.06.04 | ₩41,850 | ₩42,750 | ₩41,350 | ₩42,000 | +0.36% | 202.9만 |
|---|
| 2026.06.02 | ₩43,300 | ₩43,300 | ₩41,100 | ₩42,550 | -1.73% | 343.5만 |
|---|
| 2026.06.01 | ₩43,000 | ₩48,500 | ₩41,300 | ₩42,700 | -0.70% | 1179.6만 |
|---|
| 2026.05.29 | ₩40,450 | ₩44,000 | ₩40,450 | ₩41,950 | +3.71% | 744.8만 |
|---|
| 2026.05.28 | ₩40,300 | ₩41,300 | ₩38,500 | ₩40,100 | -0.50% | 257.2만 |
|---|
| 2026.05.27 | ₩41,000 | ₩41,350 | ₩40,150 | ₩40,500 | -1.22% | 165.2만 |
|---|
| 2026.05.26 | ₩42,300 | ₩42,350 | ₩40,950 | ₩41,450 | -2.01% | 150.8만 |
|---|
| 2026.05.22 | ₩42,000 | ₩42,600 | ₩41,450 | ₩41,850 | -0.36% | 141.4만 |
|---|
| 2026.05.21 | ₩40,550 | ₩42,100 | ₩40,500 | ₩41,800 | +3.08% | 173.3만 |
|---|
| 2026.05.20 | ₩41,850 | ₩42,400 | ₩39,800 | ₩40,150 | -4.06% | 202만 |
|---|
| 2026.05.19 | ₩42,350 | ₩43,350 | ₩40,950 | ₩41,600 | -1.77% | 154.5만 |
|---|
| 2026.05.18 | ₩43,750 | ₩43,750 | ₩41,600 | ₩42,450 | -2.97% | 187.7만 |
|---|
| 2026.05.15 | ₩46,400 | ₩46,400 | ₩43,300 | ₩44,000 | -5.17% | 223.5만 |
|---|
| 2026.05.14 | ₩43,000 | ₩45,950 | ₩43,000 | ₩45,950 | +6.86% | 364.1만 |
|---|
| 2026.05.13 | ₩43,950 | ₩44,500 | ₩42,300 | ₩42,950 | -2.28% | 233.8만 |
|---|
| 2026.05.12 | ₩45,000 | ₩45,100 | ₩42,650 | ₩43,550 | -3.22% | 290.1만 |
|---|
| 2026.05.11 | ₩46,350 | ₩46,400 | ₩44,600 | ₩44,700 | -3.56% | 262.8만 |
|---|
| 2026.05.08 | ₩45,950 | ₩47,400 | ₩45,600 | ₩46,000 | +0.11% | 338.2만 |
|---|
| 2026.05.07 | ₩47,250 | ₩47,500 | ₩45,000 | ₩45,250 | -4.23% | 334.3만 |
|---|
| 2026.05.06 | ₩47,100 | ₩47,900 | ₩46,200 | ₩46,300 | -1.70% | 239.3만 |
|---|
| 2026.05.04 | ₩47,700 | ₩47,850 | ₩46,900 | ₩47,100 | -1.26% | 152만 |
|---|
| 2026.04.30 | ₩48,500 | ₩48,550 | ₩47,050 | ₩47,300 | -2.47% | 148.4만 |
|---|
| 2026.04.29 | ₩48,850 | ₩49,000 | ₩48,000 | ₩48,400 | -0.92% | 112.4만 |
|---|
| 2026.04.28 | ₩48,500 | ₩49,350 | ₩48,350 | ₩48,850 | +0.72% | 127.5만 |
|---|
| 2026.04.27 | ₩48,250 | ₩49,150 | ₩48,250 | ₩48,450 | +0.41% | 143.7만 |
|---|
| 2026.04.24 | ₩48,150 | ₩48,200 | ₩47,700 | ₩48,050 | -0.21% | 106.4만 |
|---|
| 2026.04.23 | ₩49,400 | ₩49,600 | ₩47,800 | ₩48,400 | -2.02% | 165.8만 |
|---|
| 2026.04.22 | ₩48,750 | ₩48,900 | ₩48,100 | ₩48,450 | -0.62% | 114.3만 |
|---|
| 2026.04.21 | ₩49,150 | ₩49,250 | ₩48,500 | ₩48,950 | -0.41% | 131.7만 |
|---|
| 2026.04.20 | ₩49,850 | ₩49,850 | ₩48,850 | ₩48,850 | -2.01% | 112.5만 |
|---|
| 2026.04.17 | ₩50,700 | ₩50,700 | ₩49,700 | ₩50,000 | -1.38% | 89만 |
|---|
| 2026.04.16 | ₩50,600 | ₩51,200 | ₩50,200 | ₩50,600 | 0.00% | 129만 |
|---|
| 2026.04.15 | ₩49,100 | ₩50,300 | ₩48,850 | ₩49,600 | +1.02% | 141.4만 |
|---|
| 2026.04.14 | ₩48,050 | ₩48,900 | ₩47,950 | ₩48,100 | +0.10% | 105만 |
|---|
| 2026.04.13 | ₩46,550 | ₩47,400 | ₩46,300 | ₩47,000 | +0.97% | 83만 |
|---|
| 2026.04.10 | ₩47,550 | ₩47,900 | ₩47,300 | ₩47,700 | +0.32% | 69.1만 |
|---|
| 2026.04.09 | ₩47,900 | ₩47,950 | ₩47,000 | ₩47,300 | -1.25% | 112.8만 |
|---|
| 2026.04.08 | ₩48,400 | ₩48,600 | ₩47,250 | ₩47,850 | -1.14% | 161.5만 |
|---|
| 2026.04.07 | ₩45,050 | ₩47,250 | ₩45,050 | ₩46,400 | +3.00% | 199.2만 |
|---|
| 2026.04.06 | ₩45,000 | ₩45,450 | ₩44,000 | ₩44,850 | -0.33% | 122.4만 |
|---|
| 2026.04.03 | ₩46,300 | ₩46,450 | ₩45,050 | ₩45,200 | -2.38% | 107.7만 |
|---|
| 2026.04.02 | ₩48,650 | ₩48,900 | ₩45,100 | ₩45,400 | -6.68% | 152.7만 |
|---|
| 2026.04.01 | ₩47,200 | ₩48,500 | ₩46,600 | ₩48,150 | +2.01% | 126.9만 |
|---|
| 2026.03.31 | ₩46,400 | ₩46,800 | ₩45,500 | ₩45,800 | -1.29% | 170.6만 |
|---|
| 2026.03.30 | ₩46,850 | ₩47,600 | ₩46,450 | ₩47,100 | +0.53% | 105.3만 |
|---|
| 2026.03.27 | ₩47,550 | ₩48,800 | ₩46,950 | ₩48,650 | +2.31% | 127.2만 |
|---|
| 2026.03.26 | ₩49,400 | ₩49,850 | ₩48,450 | ₩48,650 | -1.52% | 123.1만 |
|---|
| 2026.03.25 | ₩49,650 | ₩50,300 | ₩48,850 | ₩49,050 | -1.21% | 123.2만 |
|---|
| 2026.03.24 | ₩48,300 | ₩49,050 | ₩47,000 | ₩48,200 | -0.21% | 130.1만 |
|---|
| 2026.03.23 | ₩48,900 | ₩48,950 | ₩46,900 | ₩46,900 | -4.09% | 210.5만 |
|---|
| 2026.03.20 | ₩50,100 | ₩50,600 | ₩49,900 | ₩50,000 | -0.20% | 127.1만 |
|---|
| 2026.03.19 | ₩50,300 | ₩50,400 | ₩49,900 | ₩50,000 | -0.60% | 116.4만 |
|---|
| 2026.03.18 | ₩52,000 | ₩52,000 | ₩50,900 | ₩51,500 | -0.96% | 181.5만 |
|---|
| 2026.03.17 | ₩51,100 | ₩52,000 | ₩50,800 | ₩51,300 | +0.39% | 102.2만 |
|---|
| 2026.03.16 | ₩50,900 | ₩51,300 | ₩50,000 | ₩50,200 | -1.38% | 124.9만 |
|---|
| 2026.03.13 | ₩49,300 | ₩50,900 | ₩49,200 | ₩50,600 | +2.64% | 119.6만 |
|---|
| 2026.03.12 | ₩50,900 | ₩51,200 | ₩50,100 | ₩50,400 | -0.98% | 159.6만 |
|---|
| 2026.03.11 | ₩52,500 | ₩53,200 | ₩50,600 | ₩50,900 | -3.05% | 197.6만 |
|---|
| 2026.03.10 | ₩51,800 | ₩52,500 | ₩50,900 | ₩51,800 | 0.00% | 186.1만 |
|---|
| 2026.03.09 | ₩50,100 | ₩50,500 | ₩48,800 | ₩50,400 | +0.60% | 204.5만 |
|---|
| 2026.03.06 | ₩50,500 | ₩54,400 | ₩50,500 | ₩53,600 | +6.14% | 282.4만 |
|---|
| 2026.03.05 | ₩51,200 | ₩52,400 | ₩50,300 | ₩51,200 | 0.00% | 372.4만 |
|---|
| 2026.03.04 | ₩53,200 | ₩54,300 | ₩47,050 | ₩47,050 | -11.56% | 621.5만 |
|---|
| 2026.03.03 | ₩60,900 | ₩61,400 | ₩56,100 | ₩56,200 | -7.72% | 669.1만 |
|---|
| 2026.02.27 | ₩61,300 | ₩64,500 | ₩60,500 | ₩62,300 | +1.63% | 724.2만 |
|---|
| 2026.02.26 | ₩58,700 | ₩62,300 | ₩58,600 | ₩61,400 | +4.60% | 961.8만 |
|---|
| 2026.02.25 | ₩58,000 | ₩58,000 | ₩57,200 | ₩57,400 | -1.03% | 207.8만 |
|---|
| 2026.02.24 | ₩58,100 | ₩58,400 | ₩57,700 | ₩57,900 | -0.34% | 180.4만 |
|---|
| 2026.02.23 | ₩58,600 | ₩58,600 | ₩57,800 | ₩58,100 | -0.85% | 165.8만 |
|---|
| 2026.02.20 | ₩57,800 | ₩58,900 | ₩57,700 | ₩57,900 | +0.17% | 195.1만 |
|---|
| 2026.02.19 | ₩58,200 | ₩58,300 | ₩57,400 | ₩57,600 | -1.03% | 198.9만 |
|---|
| 2026.02.13 | ₩59,100 | ₩59,300 | ₩57,300 | ₩57,400 | -2.88% | 315.7만 |
|---|
| 2026.02.12 | ₩61,900 | ₩63,400 | ₩58,800 | ₩58,800 | -5.01% | 789만 |
|---|
| 2026.02.11 | ₩58,700 | ₩59,100 | ₩58,200 | ₩58,900 | +0.34% | 167.4만 |
|---|
| 2026.02.10 | ₩58,000 | ₩59,100 | ₩57,700 | ₩58,300 | +0.52% | 186.3만 |
|---|
| 2026.02.09 | ₩57,400 | ₩58,400 | ₩56,800 | ₩57,500 | +0.17% | 188만 |
|---|
| 2026.02.06 | ₩57,500 | ₩57,700 | ₩55,500 | ₩56,200 | -2.26% | 389만 |
|---|
| 2026.02.05 | ₩58,700 | ₩59,900 | ₩58,000 | ₩58,200 | -0.85% | 289.3만 |
|---|
| 2026.02.04 | ₩58,700 | ₩58,800 | ₩58,000 | ₩58,500 | -0.34% | 253.1만 |
|---|
| 2026.02.03 | ₩59,600 | ₩59,700 | ₩58,200 | ₩59,200 | -0.67% | 199.8만 |
|---|
| 2026.02.02 | ₩60,500 | ₩61,200 | ₩58,000 | ₩58,400 | -3.47% | 286.1만 |
|---|
| 2026.01.30 | ₩62,500 | ₩63,200 | ₩61,200 | ₩61,400 | -1.76% | 337.6만 |
|---|
| 2026.01.29 | ₩61,400 | ₩62,800 | ₩60,600 | ₩61,800 | +0.65% | 320만 |
|---|
| 2026.01.28 | ₩62,500 | ₩63,000 | ₩60,850 | ₩61,800 | -1.12% | 349.6만 |
|---|
| 2026.01.27 | ₩61,400 | ₩63,400 | ₩61,200 | ₩62,200 | +1.30% | 401.7만 |
|---|
| 2026.01.26 | ₩62,300 | ₩62,400 | ₩60,300 | ₩61,800 | -0.80% | 414.3만 |
|---|
| 2026.01.23 | ₩58,500 | ₩61,300 | ₩58,300 | ₩61,000 | +4.27% | 721.4만 |
|---|
| 2026.01.22 | ₩57,600 | ₩58,700 | ₩57,000 | ₩58,400 | +1.39% | 236.5만 |
|---|
| 2026.01.21 | ₩57,900 | ₩58,200 | ₩56,900 | ₩57,300 | -1.04% | 201.4만 |
|---|
| 2026.01.20 | ₩57,300 | ₩59,200 | ₩57,300 | ₩59,000 | +2.97% | 277.3만 |
|---|
| 2026.01.19 | ₩57,500 | ₩57,500 | ₩56,500 | ₩56,600 | -1.57% | 219만 |
|---|
| 2026.01.16 | ₩58,400 | ₩58,500 | ₩57,100 | ₩57,300 | -1.88% | 284.4만 |
|---|
| 2026.01.15 | ₩58,500 | ₩59,500 | ₩58,300 | ₩58,500 | 0.00% | 196.3만 |
|---|
| 2026.01.14 | ₩59,500 | ₩59,500 | ₩58,200 | ₩58,800 | -1.18% | 158.7만 |
|---|
| 2026.01.13 | ₩58,800 | ₩59,300 | ₩58,200 | ₩59,300 | +0.85% | 185.6만 |
|---|
| 2026.01.12 | ₩58,300 | ₩58,500 | ₩57,700 | ₩58,200 | -0.17% | 191.6만 |
|---|
| 2026.01.09 | ₩58,300 | ₩58,400 | ₩57,600 | ₩58,200 | -0.17% | 185.2만 |
|---|
| 2026.01.08 | ₩59,500 | ₩59,800 | ₩57,800 | ₩57,800 | -2.86% | 366만 |
|---|
| 2026.01.07 | ₩63,200 | ₩63,600 | ₩58,700 | ₩59,300 | -6.17% | 611.7만 |
|---|
| 2026.01.06 | ₩62,500 | ₩64,200 | ₩61,800 | ₩63,800 | +2.08% | 277.2만 |
|---|
| 2026.01.05 | ₩62,500 | ₩63,800 | ₩62,100 | ₩62,800 | +0.48% | 229만 |
|---|
| 2026.01.02 | ₩60,100 | ₩62,500 | ₩59,200 | ₩62,100 | +3.33% | 290.3만 |
|---|
| 2025.12.30 | ₩60,900 | ₩61,500 | ₩60,000 | ₩60,100 | -1.31% | 147.3만 |
|---|
| 2025.12.29 | ₩57,600 | ₩61,200 | ₩57,600 | ₩61,200 | +6.25% | 368.3만 |
|---|
| 2025.12.26 | ₩59,800 | ₩60,000 | ₩58,000 | ₩58,100 | -2.84% | 188.1만 |
|---|
| 2025.12.24 | ₩59,300 | ₩60,000 | ₩58,600 | ₩59,800 | +0.84% | 194.9만 |
|---|
| 2025.12.23 | ₩58,700 | ₩59,500 | ₩58,300 | ₩59,000 | +0.51% | 132.5만 |
|---|
| 2025.12.22 | ₩58,800 | ₩59,300 | ₩58,300 | ₩58,700 | -0.17% | 145.4만 |
|---|
| 2025.12.19 | ₩58,000 | ₩58,400 | ₩57,500 | ₩58,200 | +0.34% | 144.1만 |
|---|
| 2025.12.18 | ₩56,000 | ₩57,900 | ₩55,500 | ₩57,100 | +1.96% | 145.3만 |
|---|
| 2025.12.17 | ₩58,200 | ₩58,300 | ₩57,000 | ₩57,000 | -2.06% | 174.6만 |
|---|
| 2025.12.16 | ₩59,100 | ₩59,600 | ₩57,600 | ₩57,900 | -2.03% | 229.8만 |
|---|
| 2025.12.15 | ₩59,000 | ₩60,900 | ₩58,500 | ₩59,600 | +1.02% | 164.8만 |
|---|
| 2025.12.12 | ₩59,400 | ₩59,800 | ₩58,800 | ₩59,800 | +0.67% | 125.2만 |
|---|
| 2025.12.11 | ₩59,500 | ₩59,700 | ₩58,500 | ₩59,200 | -0.50% | 251.1만 |
|---|
| 2025.12.10 | ₩60,900 | ₩60,900 | ₩59,200 | ₩59,200 | -2.79% | 237.9만 |
|---|
| 2025.12.09 | ₩61,800 | ₩61,800 | ₩60,800 | ₩60,800 | -1.62% | 138.5만 |
|---|
| 2025.12.08 | ₩61,700 | ₩62,700 | ₩61,200 | ₩62,000 | +0.49% | 203.2만 |
|---|
| 2025.12.05 | ₩60,000 | ₩61,500 | ₩60,000 | ₩61,500 | +2.50% | 216.4만 |
|---|
| 2025.12.04 | ₩60,200 | ₩60,500 | ₩59,500 | ₩60,200 | 0.00% | 126.3만 |
|---|
| 2025.12.03 | ₩59,800 | ₩61,300 | ₩59,800 | ₩60,600 | +1.34% | 225.6만 |
|---|
| 2025.12.02 | ₩59,600 | ₩59,800 | ₩58,800 | ₩59,500 | -0.17% | 115.9만 |
|---|
| 2025.12.01 | ₩58,900 | ₩60,300 | ₩58,900 | ₩59,500 | +1.02% | 181.2만 |
|---|
| 2025.11.28 | ₩59,900 | ₩59,900 | ₩58,600 | ₩58,700 | -2.00% | 160.4만 |
|---|
| 2025.11.27 | ₩60,900 | ₩61,200 | ₩59,700 | ₩59,700 | -1.97% | 163.2만 |
|---|
| 2025.11.26 | ₩58,500 | ₩61,000 | ₩58,200 | ₩61,000 | +4.27% | 331.3만 |
|---|
| 2025.11.25 | ₩59,600 | ₩59,700 | ₩57,600 | ₩58,000 | -2.68% | 191.2만 |
|---|
| 2025.11.24 | ₩59,300 | ₩59,500 | ₩57,600 | ₩58,800 | -0.84% | 221.7만 |
|---|
| 2025.11.21 | ₩57,600 | ₩59,300 | ₩57,100 | ₩58,700 | +1.91% | 252.8만 |
|---|
| 2025.11.20 | ₩59,200 | ₩59,600 | ₩58,600 | ₩59,100 | -0.17% | 226.9만 |
|---|
| 2025.11.19 | ₩57,800 | ₩58,800 | ₩56,600 | ₩58,200 | +0.69% | 294.7만 |
|---|
| 2025.11.18 | ₩60,300 | ₩60,900 | ₩57,200 | ₩57,500 | -4.64% | 581.1만 |
|---|
| 2025.11.17 | ₩61,700 | ₩62,000 | ₩60,500 | ₩60,700 | -1.62% | 254.2만 |
|---|
| 2025.11.14 | ₩62,400 | ₩63,200 | ₩61,000 | ₩61,400 | -1.60% | 353만 |
|---|
| 2025.11.13 | ₩63,600 | ₩64,200 | ₩62,700 | ₩63,700 | +0.16% | 325.4만 |
|---|
| 2025.11.12 | ₩64,700 | ₩64,800 | ₩63,500 | ₩63,800 | -1.39% | 322.7만 |
|---|
| 2025.11.11 | ₩62,500 | ₩66,700 | ₩62,500 | ₩64,100 | +2.56% | 1233.7만 |
|---|
| 2025.11.10 | ₩63,400 | ₩66,400 | ₩62,200 | ₩62,300 | -1.74% | 800만 |
|---|
| 2025.11.07 | ₩61,600 | ₩65,400 | ₩60,800 | ₩62,800 | +1.95% | 971.9만 |
|---|
| 2025.11.06 | ₩63,300 | ₩64,000 | ₩60,200 | ₩60,700 | -4.11% | 433.6만 |
|---|
| 2025.11.05 | ₩64,800 | ₩65,600 | ₩60,500 | ₩62,700 | -3.24% | 564.4만 |
|---|
| 2025.11.04 | ₩64,700 | ₩65,500 | ₩63,800 | ₩64,200 | -0.77% | 181.6만 |
|---|
| 2025.11.03 | ₩66,600 | ₩66,900 | ₩64,000 | ₩64,500 | -3.15% | 303만 |
|---|
| 2025.10.31 | ₩64,700 | ₩66,300 | ₩64,600 | ₩65,100 | +0.62% | 341.3만 |
|---|
| 2025.10.30 | ₩68,000 | ₩68,100 | ₩63,200 | ₩63,500 | -6.62% | 518.6만 |
|---|
| 2025.10.29 | ₩63,800 | ₩69,700 | ₩63,100 | ₩67,700 | +6.11% | 1187.7만 |
|---|
| 2025.10.28 | ₩61,900 | ₩64,300 | ₩61,300 | ₩63,700 | +2.91% | 522.5만 |
|---|
| 2025.10.27 | ₩59,500 | ₩61,500 | ₩59,200 | ₩60,900 | +2.35% | 259.3만 |
|---|
| 2025.10.24 | ₩59,700 | ₩59,700 | ₩59,000 | ₩59,200 | -0.84% | 110.2만 |
|---|
| 2025.10.23 | ₩60,200 | ₩60,300 | ₩59,000 | ₩59,000 | -1.99% | 223.4만 |
|---|
| 2025.10.22 | ₩62,800 | ₩62,900 | ₩60,000 | ₩60,900 | -3.03% | 224.5만 |
|---|
| 2025.10.21 | ₩59,200 | ₩63,000 | ₩59,000 | ₩62,300 | +5.24% | 697.5만 |
|---|
| 2025.10.20 | ₩58,100 | ₩59,000 | ₩56,900 | ₩58,800 | +1.20% | 164.7만 |
|---|
| 2025.10.17 | ₩58,600 | ₩59,500 | ₩57,900 | ₩58,000 | -1.02% | 205.3만 |
|---|
| 2025.10.16 | ₩59,200 | ₩59,900 | ₩58,200 | ₩58,600 | -1.01% | 229.6만 |
|---|
| 2025.10.15 | ₩59,700 | ₩60,200 | ₩59,100 | ₩59,200 | -0.84% | 165.9만 |
|---|
| 2025.10.14 | ₩60,300 | ₩61,300 | ₩59,400 | ₩59,600 | -1.16% | 213.9만 |
|---|
| 2025.10.13 | ₩60,700 | ₩60,700 | ₩59,600 | ₩59,800 | -1.48% | 261.6만 |
|---|
| 2025.10.10 | ₩60,500 | ₩62,100 | ₩60,400 | ₩62,100 | +2.64% | 298.5만 |
|---|