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 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩32,300 | ₩32,600 | ₩31,650 | ₩31,850 | -1.39% | 84만 |
| 2026.10.06–2026.10.08 | ₩33,700 | ₩33,750 | ₩32,200 | ₩32,300 | -4.15% | 412.4만 |
| 2026.09.28–2026.10.02 | ₩33,550 | ₩34,500 | ₩33,050 | ₩33,450 | -0.30% | 496.3만 |
| 2026.09.21–2026.09.23 | ₩33,600 | ₩34,600 | ₩33,000 | ₩33,450 | -0.45% | 411.4만 |
| 2026.09.14–2026.09.18 | ₩34,000 | ₩34,950 | ₩33,300 | ₩33,550 | -1.32% | 602.2만 |
| 2026.09.07–2026.09.11 | ₩36,550 | ₩36,900 | ₩33,800 | ₩34,500 | -5.61% | 712만 |
| 2026.08.31–2026.09.04 | ₩36,350 | ₩37,100 | ₩34,650 | ₩36,200 | -0.41% | 964.5만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,000 |
| ₩37,250 |
| ₩34,200 |
| ₩36,850 |
| +5.29% |
| 975.3만 |
| 2026.08.18–2026.08.21 | ₩39,650 | ₩39,850 | ₩33,600 | ₩35,800 | -9.71% | 1604.4만 |
|---|
| 2026.08.10–2026.08.14 | ₩39,850 | ₩41,450 | ₩38,500 | ₩40,000 | +0.38% | 1170.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,650 | ₩40,600 | ₩35,900 | ₩39,900 | +8.87% | 1291.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,950 | ₩37,900 | ₩34,650 | ₩37,400 | +1.22% | 1434.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,600 | ₩37,175 | ₩34,250 | ₩36,200 | +1.69% | 887.2만 |
|---|
| 2026.07.13–2026.07.16 | ₩35,400 | ₩36,450 | ₩33,700 | ₩35,900 | +1.41% | 839.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,500 | ₩36,350 | ₩33,400 | ₩35,350 | -0.42% | 926.4만 |
|---|
| 2026.06.29–2026.07.03 | ₩33,050 | ₩36,350 | ₩32,600 | ₩35,500 | +7.41% | 867.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,250 | ₩38,500 | ₩32,250 | ₩33,150 | -13.33% | 839.2만 |
|---|
| 2026.06.15–2026.06.19 | ₩41,600 | ₩41,700 | ₩37,500 | ₩37,750 | -9.25% | 808.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,850 | ₩43,000 | ₩36,500 | ₩41,500 | +9.64% | 1073.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,000 | ₩48,500 | ₩39,800 | ₩40,250 | -6.40% | 1922.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,300 | ₩44,000 | ₩38,500 | ₩41,950 | -0.83% | 1318만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,750 | ₩43,750 | ₩39,800 | ₩41,850 | -4.34% | 858.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,350 | ₩46,400 | ₩42,300 | ₩44,000 | -5.07% | 1374.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,700 | ₩47,900 | ₩45,000 | ₩46,000 | -3.56% | 1063.8만 |
|---|
| 2026.04.27–2026.04.30 | ₩48,250 | ₩49,350 | ₩47,050 | ₩47,300 | -1.97% | 532만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,850 | ₩49,850 | ₩47,700 | ₩48,050 | -3.61% | 630.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,550 | ₩51,200 | ₩46,300 | ₩50,000 | +7.41% | 547.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,000 | ₩48,600 | ₩44,000 | ₩47,700 | +6.00% | 665만 |
|---|
| 2026.03.30–2026.04.03 | ₩46,850 | ₩48,900 | ₩45,050 | ₩45,200 | -3.52% | 663.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,900 | ₩50,300 | ₩46,900 | ₩48,650 | -0.51% | 714.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,900 | ₩52,000 | ₩49,900 | ₩50,000 | -1.77% | 652만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,100 | ₩53,200 | ₩48,800 | ₩50,600 | +1.00% | 867.4만 |
|---|
| 2026.03.03–2026.03.06 | ₩60,900 | ₩61,400 | ₩47,050 | ₩53,600 | -11.99% | 1945.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,600 | ₩64,500 | ₩57,200 | ₩62,300 | +6.31% | 2240만 |
|---|
| 2026.02.19–2026.02.20 | ₩58,200 | ₩58,900 | ₩57,400 | ₩57,900 | -0.52% | 393.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,400 | ₩63,400 | ₩56,800 | ₩57,400 | 0.00% | 1646.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,500 | ₩61,200 | ₩55,500 | ₩56,200 | -7.11% | 1417.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,300 | ₩63,400 | ₩60,300 | ₩61,400 | -1.44% | 1823.1만 |
|---|
| 2026.01.19–2026.01.23 | ₩57,500 | ₩61,300 | ₩56,500 | ₩61,000 | +6.09% | 1655.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,300 | ₩59,500 | ₩57,100 | ₩57,300 | -1.72% | 1016.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,500 | ₩64,200 | ₩57,600 | ₩58,200 | -6.88% | 1669.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,600 | ₩62,500 | ₩57,600 | ₩62,100 | +7.81% | 805.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,800 | ₩60,000 | ₩58,000 | ₩58,100 | -1.19% | 660.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,000 | ₩60,900 | ₩55,500 | ₩58,200 | -1.36% | 858.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,700 | ₩62,700 | ₩58,500 | ₩59,800 | -3.08% | 955.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,900 | ₩61,500 | ₩58,800 | ₩61,500 | +4.41% | 865.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,300 | ₩61,200 | ₩57,600 | ₩58,700 | -1.01% | 1067.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,700 | ₩62,000 | ₩56,600 | ₩58,700 | -4.86% | 1609.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,400 | ₩66,700 | ₩61,000 | ₩61,400 | -3.15% | 3034.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,600 | ₩66,900 | ₩60,200 | ₩62,800 | -5.71% | 2454.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,500 | ₩69,700 | ₩59,200 | ₩65,100 | +9.41% | 2829.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,100 | ₩63,000 | ₩56,900 | ₩59,200 | +1.89% | 1420.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,700 | ₩61,300 | ₩57,900 | ₩58,000 | -4.45% | 1076.3만 |
|---|