시장 데이터를 불러오는 중
전체 종목
카카오페이 과거 주가
Kakao Pay · 377300.KS · KOSPI
주요 제품·사업: 간편결제, 간편송금 및 기타 금융서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kakao Pay · 377300.KS · KOSPI
주요 제품·사업: 간편결제, 간편송금 및 기타 금융서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩39,350 | ₩39,400 | ₩38,200 | ₩38,450 | -2.29% | 28.9만 |
| 2026.10.07 | ₩40,250 | ₩40,450 | ₩39,500 | ₩39,600 | -1.61% | 12.3만 |
| 2026.10.06 | ₩40,500 | ₩40,800 | ₩39,950 | ₩40,450 | -0.12% | 12.9만 |
| 2026.10.02 | ₩40,200 | ₩40,450 | ₩39,700 | ₩40,150 | -0.12% | 9.8만 |
| 2026.10.01 | ₩39,550 | ₩40,100 | ₩39,300 | ₩40,050 | +1.26% | 9.8만 |
| 2026.09.30 | ₩40,300 | ₩40,500 | ₩39,850 | ₩39,850 | -1.12% | 9.5만 |
| 2026.09.29 | ₩40,800 | ₩40,900 | ₩39,750 | ₩40,100 | -1.72% | 16.6만 |
| 2026.09.28 | ₩40,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,200 |
| ₩41,150 |
| +1.48% |
| 16.3만 |
| 2026.09.23 | ₩41,250 | ₩41,300 | ₩40,300 | ₩40,650 | -1.45% | 14.4만 |
|---|
| 2026.09.22 | ₩40,550 | ₩42,150 | ₩40,550 | ₩40,950 | +0.99% | 31.5만 |
|---|
| 2026.09.21 | ₩40,750 | ₩40,800 | ₩39,800 | ₩39,900 | -2.09% | 22만 |
|---|
| 2026.09.18 | ₩40,950 | ₩41,250 | ₩39,700 | ₩40,250 | -1.71% | 49.5만 |
|---|
| 2026.09.17 | ₩40,550 | ₩40,800 | ₩39,900 | ₩40,000 | -1.36% | 24.3만 |
|---|
| 2026.09.16 | ₩43,450 | ₩43,500 | ₩40,200 | ₩40,500 | -6.79% | 86.9만 |
|---|
| 2026.09.15 | ₩47,550 | ₩47,750 | ₩45,400 | ₩45,750 | -3.79% | 16.9만 |
|---|
| 2026.09.14 | ₩45,450 | ₩47,750 | ₩44,650 | ₩46,900 | +3.19% | 33.1만 |
|---|
| 2026.09.11 | ₩47,150 | ₩47,200 | ₩46,150 | ₩46,250 | -1.91% | 16.7만 |
|---|
| 2026.09.10 | ₩46,200 | ₩48,900 | ₩46,050 | ₩48,450 | +4.87% | 45.8만 |
|---|
| 2026.09.09 | ₩46,000 | ₩47,100 | ₩45,200 | ₩46,950 | +2.07% | 18.4만 |
|---|
| 2026.09.08 | ₩46,800 | ₩47,200 | ₩46,250 | ₩46,500 | -0.64% | 12.4만 |
|---|
| 2026.09.07 | ₩47,050 | ₩47,250 | ₩46,350 | ₩46,750 | -0.64% | 15.8만 |
|---|
| 2026.09.04 | ₩46,550 | ₩48,200 | ₩46,150 | ₩47,300 | +1.61% | 49.2만 |
|---|
| 2026.09.03 | ₩45,050 | ₩45,950 | ₩43,750 | ₩44,800 | -0.55% | 20.5만 |
|---|
| 2026.09.02 | ₩44,450 | ₩45,400 | ₩44,100 | ₩44,750 | +0.67% | 20.9만 |
|---|
| 2026.09.01 | ₩46,800 | ₩47,300 | ₩45,150 | ₩45,900 | -1.92% | 22.8만 |
|---|
| 2026.08.31 | ₩45,400 | ₩46,450 | ₩44,100 | ₩46,450 | +2.31% | 107.5만 |
|---|
| 2026.08.28 | ₩47,600 | ₩48,350 | ₩46,550 | ₩47,350 | -0.53% | 22.6만 |
|---|
| 2026.08.27 | ₩46,350 | ₩49,000 | ₩46,000 | ₩46,900 | +1.19% | 39.4만 |
|---|
| 2026.08.26 | ₩45,850 | ₩47,000 | ₩44,550 | ₩46,300 | +0.98% | 24.4만 |
|---|
| 2026.08.25 | ₩44,300 | ₩47,050 | ₩43,100 | ₩46,100 | +4.06% | 51.6만 |
|---|
| 2026.08.24 | ₩42,900 | ₩46,750 | ₩42,750 | ₩44,800 | +4.43% | 47.9만 |
|---|
| 2026.08.21 | ₩45,350 | ₩46,000 | ₩41,500 | ₩42,500 | -6.28% | 67.6만 |
|---|
| 2026.08.20 | ₩43,200 | ₩46,850 | ₩43,200 | ₩44,950 | +4.05% | 58만 |
|---|
| 2026.08.19 | ₩41,800 | ₩42,000 | ₩40,650 | ₩41,250 | -1.32% | 14.4만 |
|---|
| 2026.08.18 | ₩44,850 | ₩45,100 | ₩42,300 | ₩42,850 | -4.46% | 17.7만 |
|---|
| 2026.08.14 | ₩44,700 | ₩46,050 | ₩44,700 | ₩45,150 | +1.01% | 26.7만 |
|---|
| 2026.08.13 | ₩44,350 | ₩44,700 | ₩43,600 | ₩44,700 | +0.79% | 30.8만 |
|---|
| 2026.08.12 | ₩44,950 | ₩45,400 | ₩43,950 | ₩43,950 | -2.22% | 17만 |
|---|
| 2026.08.11 | ₩44,000 | ₩46,100 | ₩43,750 | ₩44,900 | +2.05% | 33.7만 |
|---|
| 2026.08.10 | ₩42,050 | ₩44,500 | ₩41,750 | ₩44,200 | +5.11% | 45.9만 |
|---|
| 2026.08.07 | ₩41,700 | ₩42,625 | ₩41,150 | ₩42,000 | +0.72% | 23.8만 |
|---|
| 2026.08.06 | ₩42,100 | ₩42,350 | ₩40,600 | ₩41,800 | -0.71% | 22.7만 |
|---|
| 2026.08.05 | ₩44,550 | ₩46,750 | ₩41,550 | ₩41,550 | -6.73% | 89.6만 |
|---|
| 2026.08.04 | ₩43,350 | ₩44,350 | ₩41,050 | ₩43,800 | +1.04% | 59.2만 |
|---|
| 2026.08.03 | ₩41,850 | ₩43,550 | ₩41,850 | ₩42,950 | +2.63% | 14.3만 |
|---|
| 2026.07.31 | ₩41,150 | ₩42,800 | ₩41,050 | ₩42,600 | +3.52% | 18.7만 |
|---|
| 2026.07.30 | ₩37,550 | ₩41,400 | ₩37,550 | ₩39,900 | +6.26% | 24.3만 |
|---|
| 2026.07.29 | ₩42,250 | ₩42,900 | ₩38,200 | ₩39,350 | -6.86% | 31.7만 |
|---|
| 2026.07.28 | ₩42,950 | ₩44,250 | ₩41,250 | ₩41,950 | -2.33% | 25.8만 |
|---|
| 2026.07.27 | ₩42,900 | ₩45,350 | ₩42,150 | ₩44,750 | +4.31% | 32.9만 |
|---|
| 2026.07.24 | ₩42,500 | ₩43,150 | ₩41,350 | ₩41,900 | -1.41% | 15.9만 |
|---|
| 2026.07.23 | ₩40,950 | ₩46,200 | ₩40,950 | ₩43,350 | +5.86% | 59.5만 |
|---|
| 2026.07.22 | ₩41,650 | ₩43,300 | ₩41,050 | ₩41,200 | -1.08% | 20.2만 |
|---|
| 2026.07.21 | ₩40,450 | ₩41,650 | ₩39,700 | ₩40,800 | +0.87% | 19.8만 |
|---|
| 2026.07.20 | ₩39,950 | ₩40,550 | ₩39,100 | ₩39,700 | -0.63% | 13.7만 |
|---|
| 2026.07.16 | ₩40,150 | ₩41,850 | ₩39,750 | ₩40,900 | +1.87% | 18.7만 |
|---|
| 2026.07.15 | ₩39,200 | ₩41,550 | ₩39,150 | ₩40,550 | +3.44% | 27.6만 |
|---|
| 2026.07.14 | ₩39,400 | ₩39,800 | ₩37,550 | ₩37,950 | -3.68% | 18만 |
|---|
| 2026.07.13 | ₩39,250 | ₩40,600 | ₩39,050 | ₩39,750 | +1.27% | 21.1만 |
|---|
| 2026.07.10 | ₩37,700 | ₩39,950 | ₩37,700 | ₩38,850 | +3.05% | 16.3만 |
|---|
| 2026.07.09 | ₩37,500 | ₩38,500 | ₩36,900 | ₩37,450 | -0.13% | 29만 |
|---|
| 2026.07.08 | ₩38,350 | ₩39,350 | ₩37,100 | ₩38,150 | -0.52% | 25.2만 |
|---|
| 2026.07.07 | ₩39,250 | ₩40,050 | ₩38,300 | ₩39,500 | +0.64% | 16.1만 |
|---|
| 2026.07.06 | ₩40,500 | ₩41,500 | ₩39,150 | ₩39,700 | -1.98% | 16.5만 |
|---|
| 2026.07.03 | ₩40,350 | ₩40,800 | ₩38,500 | ₩40,600 | +0.62% | 20.7만 |
|---|
| 2026.07.02 | ₩40,700 | ₩42,350 | ₩39,500 | ₩40,600 | -0.25% | 21.9만 |
|---|
| 2026.07.01 | ₩41,900 | ₩42,900 | ₩40,750 | ₩41,100 | -1.91% | 16만 |
|---|
| 2026.06.30 | ₩41,400 | ₩41,900 | ₩40,725 | ₩41,050 | -0.85% | 15.8만 |
|---|
| 2026.06.29 | ₩37,800 | ₩41,800 | ₩37,800 | ₩41,400 | +9.52% | 23.3만 |
|---|
| 2026.06.26 | ₩39,950 | ₩40,600 | ₩36,550 | ₩38,050 | -4.76% | 31.8만 |
|---|
| 2026.06.25 | ₩39,000 | ₩42,400 | ₩39,000 | ₩40,950 | +5.00% | 34.8만 |
|---|
| 2026.06.24 | ₩38,600 | ₩40,300 | ₩37,850 | ₩39,500 | +2.33% | 31.6만 |
|---|
| 2026.06.23 | ₩41,200 | ₩42,250 | ₩38,850 | ₩38,850 | -5.70% | 33.5만 |
|---|
| 2026.06.22 | ₩43,600 | ₩44,100 | ₩42,250 | ₩42,250 | -3.10% | 16.5만 |
|---|
| 2026.06.19 | ₩45,200 | ₩45,850 | ₩43,050 | ₩44,000 | -2.65% | 26.8만 |
|---|
| 2026.06.18 | ₩46,500 | ₩47,650 | ₩46,050 | ₩46,050 | -0.97% | 20.8만 |
|---|
| 2026.06.17 | ₩46,700 | ₩48,100 | ₩45,750 | ₩46,300 | -0.86% | 23만 |
|---|
| 2026.06.16 | ₩45,950 | ₩48,000 | ₩45,900 | ₩46,500 | +1.20% | 31만 |
|---|
| 2026.06.15 | ₩45,000 | ₩46,000 | ₩44,700 | ₩45,500 | +1.11% | 15.2만 |
|---|
| 2026.06.12 | ₩45,650 | ₩46,350 | ₩44,500 | ₩44,650 | -2.19% | 36.1만 |
|---|
| 2026.06.11 | ₩41,200 | ₩44,800 | ₩40,650 | ₩44,800 | +8.74% | 57.9만 |
|---|
| 2026.06.10 | ₩43,000 | ₩44,300 | ₩41,700 | ₩42,500 | -1.16% | 9 |
|---|
| 2026.06.09 | ₩41,900 | ₩44,550 | ₩41,650 | ₩44,150 | +5.37% | 26.9만 |
|---|
| 2026.06.08 | ₩41,200 | ₩43,700 | ₩41,000 | ₩42,000 | +1.94% | 24.9만 |
|---|
| 2026.06.05 | ₩46,150 | ₩47,300 | ₩44,300 | ₩45,250 | -1.95% | 24.3만 |
|---|
| 2026.06.04 | ₩45,750 | ₩47,300 | ₩45,400 | ₩46,400 | +1.42% | 19.2만 |
|---|
| 2026.06.02 | ₩46,500 | ₩47,100 | ₩45,100 | ₩46,600 | +0.22% | 25.3만 |
|---|
| 2026.06.01 | ₩47,300 | ₩49,650 | ₩46,150 | ₩47,400 | +0.21% | 51만 |
|---|
| 2026.05.29 | ₩45,600 | ₩47,800 | ₩45,400 | ₩46,550 | +2.08% | 39만 |
|---|
| 2026.05.28 | ₩45,650 | ₩46,400 | ₩43,350 | ₩45,100 | -1.20% | 32만 |
|---|
| 2026.05.27 | ₩47,800 | ₩48,200 | ₩46,250 | ₩46,750 | -2.20% | 29.1만 |
|---|
| 2026.05.26 | ₩50,400 | ₩50,600 | ₩48,500 | ₩48,550 | -3.67% | 26.6만 |
|---|
| 2026.05.22 | ₩48,300 | ₩50,400 | ₩48,200 | ₩50,000 | +3.52% | 21.2만 |
|---|
| 2026.05.21 | ₩45,750 | ₩48,300 | ₩45,750 | ₩47,800 | +4.48% | 23.8만 |
|---|
| 2026.05.20 | ₩47,050 | ₩47,950 | ₩44,900 | ₩45,350 | -3.61% | 32.4만 |
|---|
| 2026.05.19 | ₩48,900 | ₩49,350 | ₩46,750 | ₩47,250 | -3.37% | 29만 |
|---|
| 2026.05.18 | ₩49,750 | ₩50,500 | ₩47,850 | ₩49,100 | -1.31% | 29.7만 |
|---|
| 2026.05.15 | ₩55,800 | ₩55,800 | ₩50,000 | ₩51,100 | -8.42% | 75.1만 |
|---|
| 2026.05.14 | ₩51,300 | ₩57,800 | ₩50,900 | ₩57,800 | +12.67% | 72.3만 |
|---|
| 2026.05.13 | ₩57,500 | ₩57,800 | ₩50,100 | ₩51,100 | -11.13% | 101.7만 |
|---|
| 2026.05.12 | ₩61,800 | ₩63,000 | ₩55,700 | ₩57,600 | -6.80% | 90.6만 |
|---|
| 2026.05.11 | ₩57,200 | ₩61,400 | ₩56,200 | ₩59,400 | +3.85% | 83.3만 |
|---|
| 2026.05.08 | ₩57,000 | ₩58,400 | ₩56,500 | ₩57,000 | 0.00% | 38.2만 |
|---|
| 2026.05.07 | ₩61,800 | ₩61,800 | ₩56,500 | ₩57,800 | -6.47% | 125.8만 |
|---|
| 2026.05.06 | ₩59,500 | ₩64,200 | ₩55,600 | ₩63,300 | +6.39% | 281.5만 |
|---|
| 2026.05.04 | ₩56,500 | ₩57,000 | ₩55,700 | ₩56,000 | -0.88% | 24.7만 |
|---|
| 2026.04.30 | ₩56,500 | ₩57,000 | ₩55,300 | ₩55,700 | -1.42% | 19.7만 |
|---|
| 2026.04.29 | ₩55,500 | ₩56,800 | ₩54,900 | ₩56,600 | +1.98% | 23.3만 |
|---|
| 2026.04.28 | ₩55,000 | ₩56,100 | ₩54,700 | ₩55,300 | +0.55% | 21.8만 |
|---|
| 2026.04.27 | ₩55,200 | ₩55,700 | ₩54,700 | ₩54,900 | -0.54% | 21.1만 |
|---|
| 2026.04.24 | ₩55,700 | ₩55,800 | ₩54,900 | ₩55,300 | -0.72% | 23.3만 |
|---|
| 2026.04.23 | ₩58,400 | ₩58,600 | ₩55,200 | ₩56,100 | -3.94% | 45.2만 |
|---|
| 2026.04.22 | ₩56,300 | ₩57,200 | ₩55,400 | ₩56,800 | +0.89% | 24.9만 |
|---|
| 2026.04.21 | ₩57,500 | ₩57,800 | ₩56,300 | ₩57,000 | -0.87% | 22.6만 |
|---|
| 2026.04.20 | ₩56,200 | ₩58,500 | ₩55,800 | ₩56,500 | +0.53% | 34.8만 |
|---|
| 2026.04.17 | ₩55,600 | ₩58,000 | ₩55,400 | ₩56,700 | +1.98% | 44.5만 |
|---|
| 2026.04.16 | ₩55,900 | ₩56,100 | ₩54,400 | ₩55,600 | -0.54% | 32.4만 |
|---|
| 2026.04.15 | ₩54,400 | ₩55,600 | ₩54,000 | ₩54,400 | 0.00% | 47.2만 |
|---|
| 2026.04.14 | ₩53,100 | ₩53,700 | ₩52,700 | ₩53,000 | -0.19% | 24.2만 |
|---|
| 2026.04.13 | ₩51,500 | ₩52,300 | ₩51,200 | ₩51,300 | -0.39% | 15.2만 |
|---|
| 2026.04.10 | ₩52,600 | ₩53,500 | ₩52,200 | ₩53,100 | +0.95% | 22.5만 |
|---|
| 2026.04.09 | ₩51,700 | ₩52,800 | ₩51,400 | ₩52,800 | +2.13% | 23.7만 |
|---|
| 2026.04.08 | ₩51,100 | ₩53,100 | ₩50,700 | ₩52,500 | +2.74% | 36.3만 |
|---|
| 2026.04.07 | ₩49,850 | ₩50,600 | ₩48,650 | ₩49,050 | -1.60% | 25.9만 |
|---|
| 2026.04.06 | ₩48,250 | ₩51,800 | ₩48,150 | ₩49,800 | +3.21% | 68만 |
|---|
| 2026.04.03 | ₩48,150 | ₩48,500 | ₩47,200 | ₩47,900 | -0.52% | 23.2만 |
|---|
| 2026.04.02 | ₩51,800 | ₩51,800 | ₩46,750 | ₩47,150 | -8.98% | 46.7만 |
|---|
| 2026.04.01 | ₩50,400 | ₩51,300 | ₩49,900 | ₩50,900 | +0.99% | 27.3만 |
|---|
| 2026.03.31 | ₩49,850 | ₩50,300 | ₩48,200 | ₩48,850 | -2.01% | 35.4만 |
|---|
| 2026.03.30 | ₩50,700 | ₩51,100 | ₩50,100 | ₩50,800 | +0.20% | 37.4만 |
|---|
| 2026.03.27 | ₩50,600 | ₩53,600 | ₩50,000 | ₩53,500 | +5.73% | 43.2만 |
|---|
| 2026.03.26 | ₩54,100 | ₩54,300 | ₩52,000 | ₩52,500 | -2.96% | 40만 |
|---|
| 2026.03.25 | ₩55,000 | ₩55,100 | ₩53,100 | ₩54,000 | -1.82% | 51.1만 |
|---|
| 2026.03.24 | ₩61,300 | ₩61,600 | ₩53,500 | ₩53,900 | -12.07% | 104.6만 |
|---|
| 2026.03.23 | ₩61,500 | ₩61,900 | ₩59,300 | ₩59,500 | -3.25% | 46.1만 |
|---|
| 2026.03.20 | ₩60,400 | ₩64,300 | ₩60,200 | ₩64,300 | +6.46% | 94.6만 |
|---|
| 2026.03.19 | ₩59,300 | ₩60,900 | ₩58,900 | ₩60,200 | +1.52% | 24.6만 |
|---|
| 2026.03.18 | ₩61,000 | ₩61,500 | ₩59,700 | ₩61,000 | 0.00% | 38.7만 |
|---|
| 2026.03.17 | ₩58,800 | ₩61,900 | ₩58,600 | ₩60,100 | +2.21% | 44만 |
|---|
| 2026.03.16 | ₩58,100 | ₩58,800 | ₩56,900 | ₩57,500 | -1.03% | 21.5만 |
|---|
| 2026.03.13 | ₩57,200 | ₩59,000 | ₩56,600 | ₩58,200 | +1.75% | 27만 |
|---|
| 2026.03.12 | ₩59,500 | ₩60,500 | ₩58,500 | ₩59,000 | -0.84% | 46.3만 |
|---|
| 2026.03.11 | ₩59,700 | ₩62,300 | ₩59,300 | ₩60,300 | +1.01% | 47.2만 |
|---|
| 2026.03.10 | ₩61,800 | ₩61,900 | ₩58,500 | ₩59,200 | -4.21% | 46.9만 |
|---|
| 2026.03.09 | ₩58,000 | ₩59,300 | ₩56,200 | ₩59,000 | +1.72% | 41.2만 |
|---|
| 2026.03.06 | ₩58,200 | ₩62,900 | ₩58,200 | ₩61,600 | +5.84% | 61.5만 |
|---|
| 2026.03.05 | ₩56,700 | ₩61,300 | ₩56,700 | ₩59,300 | +4.59% | 85만 |
|---|
| 2026.03.04 | ₩59,600 | ₩60,500 | ₩52,000 | ₩52,300 | -12.25% | 96.6만 |
|---|
| 2026.03.03 | ₩65,600 | ₩69,500 | ₩62,300 | ₩62,400 | -4.88% | 99.7만 |
|---|
| 2026.02.27 | ₩69,800 | ₩70,300 | ₩66,200 | ₩66,900 | -4.15% | 87.8만 |
|---|
| 2026.02.26 | ₩69,500 | ₩73,300 | ₩68,000 | ₩68,300 | -1.73% | 308.4만 |
|---|
| 2026.02.25 | ₩65,600 | ₩65,700 | ₩63,400 | ₩64,100 | -2.29% | 59.4만 |
|---|
| 2026.02.24 | ₩67,300 | ₩67,500 | ₩65,400 | ₩66,400 | -1.34% | 42.6만 |
|---|
| 2026.02.23 | ₩69,400 | ₩69,400 | ₩66,200 | ₩66,500 | -4.18% | 74.4만 |
|---|
| 2026.02.20 | ₩65,100 | ₩70,000 | ₩64,700 | ₩67,400 | +3.53% | 132.9만 |
|---|
| 2026.02.19 | ₩64,000 | ₩65,000 | ₩63,200 | ₩64,700 | +1.09% | 57.4만 |
|---|
| 2026.02.13 | ₩62,200 | ₩64,500 | ₩61,400 | ₩62,500 | +0.48% | 55.1만 |
|---|
| 2026.02.12 | ₩64,500 | ₩64,600 | ₩61,900 | ₩63,700 | -1.24% | 91.7만 |
|---|
| 2026.02.11 | ₩61,600 | ₩62,600 | ₩59,200 | ₩61,700 | +0.16% | 96.2만 |
|---|
| 2026.02.10 | ₩63,500 | ₩63,900 | ₩61,400 | ₩62,200 | -2.05% | 80.4만 |
|---|
| 2026.02.09 | ₩65,900 | ₩67,400 | ₩63,000 | ₩63,600 | -3.49% | 112.2만 |
|---|
| 2026.02.06 | ₩65,200 | ₩66,500 | ₩63,000 | ₩64,900 | -0.46% | 91.4만 |
|---|
| 2026.02.05 | ₩70,200 | ₩71,000 | ₩67,500 | ₩67,800 | -3.42% | 172.2만 |
|---|
| 2026.02.04 | ₩66,000 | ₩69,300 | ₩65,100 | ₩68,600 | +3.94% | 158.4만 |
|---|
| 2026.02.03 | ₩65,500 | ₩68,500 | ₩63,600 | ₩66,800 | +1.98% | 175만 |
|---|
| 2026.02.02 | ₩65,200 | ₩66,500 | ₩62,600 | ₩63,500 | -2.61% | 149.4만 |
|---|
| 2026.01.30 | ₩65,200 | ₩65,300 | ₩63,200 | ₩63,400 | -2.76% | 101.9만 |
|---|
| 2026.01.29 | ₩63,900 | ₩65,500 | ₩61,600 | ₩64,800 | +1.41% | 222만 |
|---|
| 2026.01.28 | ₩70,000 | ₩70,100 | ₩62,800 | ₩65,400 | -6.57% | 353.7만 |
|---|
| 2026.01.27 | ₩68,600 | ₩73,700 | ₩66,200 | ₩68,800 | +0.29% | 426.9만 |
|---|
| 2026.01.26 | ₩77,900 | ₩79,200 | ₩68,000 | ₩70,900 | -8.99% | 782.1만 |
|---|
| 2026.01.23 | ₩53,000 | ₩67,800 | ₩52,900 | ₩67,800 | +27.92% | 1252.7만 |
|---|
| 2026.01.22 | ₩50,700 | ₩52,600 | ₩49,300 | ₩52,200 | +2.96% | 87.9만 |
|---|
| 2026.01.21 | ₩52,000 | ₩52,800 | ₩49,600 | ₩50,100 | -3.65% | 90.3만 |
|---|
| 2026.01.20 | ₩48,100 | ₩56,000 | ₩48,050 | ₩53,800 | +11.85% | 258.5만 |
|---|
| 2026.01.19 | ₩48,350 | ₩48,400 | ₩47,200 | ₩48,000 | -0.72% | 27.4만 |
|---|
| 2026.01.16 | ₩49,850 | ₩50,200 | ₩48,500 | ₩48,600 | -2.51% | 29.2만 |
|---|
| 2026.01.15 | ₩50,300 | ₩50,400 | ₩49,200 | ₩49,700 | -1.19% | 31.8만 |
|---|
| 2026.01.14 | ₩50,900 | ₩51,100 | ₩49,200 | ₩50,500 | -0.79% | 35만 |
|---|
| 2026.01.13 | ₩49,000 | ₩51,200 | ₩48,400 | ₩50,800 | +3.67% | 50.7만 |
|---|
| 2026.01.12 | ₩49,300 | ₩49,300 | ₩48,000 | ₩48,600 | -1.42% | 32.4만 |
|---|
| 2026.01.09 | ₩48,400 | ₩49,800 | ₩48,350 | ₩49,250 | +1.76% | 32.3만 |
|---|
| 2026.01.08 | ₩48,500 | ₩48,750 | ₩47,200 | ₩48,050 | -0.93% | 35.4만 |
|---|
| 2026.01.07 | ₩52,000 | ₩52,000 | ₩47,750 | ₩48,450 | -6.83% | 59.7만 |
|---|
| 2026.01.06 | ₩51,200 | ₩52,200 | ₩50,800 | ₩51,400 | +0.39% | 160.5만 |
|---|
| 2026.01.05 | ₩51,300 | ₩51,500 | ₩50,100 | ₩51,100 | -0.39% | 35.4만 |
|---|
| 2026.01.02 | ₩49,250 | ₩51,100 | ₩48,300 | ₩50,800 | +3.15% | 36.2만 |
|---|
| 2025.12.30 | ₩49,850 | ₩50,300 | ₩49,000 | ₩49,100 | -1.50% | 16.1만 |
|---|
| 2025.12.29 | ₩47,700 | ₩50,400 | ₩47,600 | ₩49,950 | +4.72% | 36.7만 |
|---|
| 2025.12.26 | ₩49,700 | ₩49,850 | ₩47,850 | ₩48,150 | -3.12% | 27.8만 |
|---|
| 2025.12.24 | ₩48,850 | ₩49,650 | ₩48,300 | ₩49,400 | +1.13% | 21.6만 |
|---|
| 2025.12.23 | ₩48,000 | ₩49,400 | ₩47,300 | ₩49,050 | +2.19% | 49.4만 |
|---|
| 2025.12.22 | ₩46,050 | ₩48,050 | ₩45,800 | ₩47,850 | +3.91% | 43.5만 |
|---|
| 2025.12.19 | ₩44,200 | ₩45,900 | ₩43,850 | ₩45,900 | +3.85% | 28.3만 |
|---|
| 2025.12.18 | ₩44,000 | ₩44,400 | ₩43,650 | ₩43,900 | -0.23% | 30.9만 |
|---|
| 2025.12.17 | ₩45,100 | ₩45,300 | ₩44,450 | ₩44,900 | -0.44% | 28.9만 |
|---|
| 2025.12.16 | ₩46,800 | ₩46,800 | ₩45,050 | ₩45,100 | -3.63% | 39.7만 |
|---|
| 2025.12.15 | ₩46,850 | ₩47,550 | ₩46,500 | ₩46,800 | -0.11% | 30.2만 |
|---|
| 2025.12.12 | ₩47,200 | ₩47,400 | ₩46,250 | ₩47,400 | +0.42% | 41.6만 |
|---|
| 2025.12.11 | ₩47,800 | ₩48,100 | ₩47,000 | ₩47,150 | -1.36% | 111.2만 |
|---|
| 2025.12.10 | ₩48,400 | ₩48,450 | ₩47,300 | ₩47,800 | -1.24% | 77.3만 |
|---|
| 2025.12.09 | ₩48,650 | ₩48,800 | ₩48,250 | ₩48,350 | -0.62% | 21.6만 |
|---|
| 2025.12.08 | ₩48,650 | ₩49,000 | ₩48,050 | ₩48,900 | +0.51% | 29.3만 |
|---|
| 2025.12.05 | ₩48,200 | ₩48,600 | ₩48,050 | ₩48,500 | +0.62% | 20.1만 |
|---|
| 2025.12.04 | ₩49,300 | ₩49,300 | ₩48,100 | ₩48,400 | -1.83% | 26.7만 |
|---|
| 2025.12.03 | ₩48,650 | ₩49,800 | ₩48,550 | ₩49,250 | +1.23% | 36.3만 |
|---|
| 2025.12.02 | ₩49,050 | ₩49,050 | ₩47,950 | ₩48,500 | -1.12% | 41.6만 |
|---|
| 2025.12.01 | ₩49,900 | ₩50,500 | ₩48,450 | ₩49,150 | -1.50% | 38.7만 |
|---|
| 2025.11.28 | ₩49,750 | ₩49,750 | ₩48,900 | ₩49,600 | -0.30% | 29.3만 |
|---|
| 2025.11.27 | ₩50,200 | ₩50,200 | ₩49,400 | ₩49,550 | -1.29% | 37.2만 |
|---|
| 2025.11.26 | ₩49,650 | ₩51,600 | ₩49,100 | ₩50,200 | +1.11% | 40.8만 |
|---|
| 2025.11.25 | ₩50,000 | ₩50,400 | ₩48,800 | ₩49,400 | -1.20% | 37.6만 |
|---|
| 2025.11.24 | ₩50,300 | ₩50,300 | ₩49,300 | ₩50,000 | -0.60% | 26.7만 |
|---|
| 2025.11.21 | ₩48,700 | ₩49,700 | ₩48,650 | ₩49,200 | +1.03% | 29.3만 |
|---|
| 2025.11.20 | ₩50,300 | ₩50,500 | ₩49,650 | ₩50,000 | -0.60% | 19.8만 |
|---|
| 2025.11.19 | ₩50,100 | ₩51,100 | ₩48,900 | ₩49,900 | -0.40% | 50.6만 |
|---|
| 2025.11.18 | ₩51,000 | ₩52,000 | ₩49,950 | ₩50,400 | -1.18% | 67.1만 |
|---|
| 2025.11.17 | ₩52,200 | ₩52,300 | ₩50,600 | ₩51,500 | -1.34% | 38.5만 |
|---|
| 2025.11.14 | ₩52,400 | ₩53,200 | ₩51,700 | ₩52,000 | -0.76% | 33.6만 |
|---|
| 2025.11.13 | ₩53,600 | ₩54,000 | ₩52,800 | ₩53,900 | +0.56% | 44.9만 |
|---|
| 2025.11.12 | ₩52,500 | ₩54,300 | ₩52,400 | ₩53,500 | +1.90% | 62.9만 |
|---|
| 2025.11.11 | ₩51,900 | ₩53,000 | ₩51,600 | ₩52,000 | +0.19% | 51.2만 |
|---|
| 2025.11.10 | ₩51,100 | ₩52,600 | ₩50,700 | ₩51,500 | +0.78% | 42.7만 |
|---|
| 2025.11.07 | ₩50,500 | ₩51,800 | ₩50,000 | ₩50,700 | +0.40% | 44만 |
|---|
| 2025.11.06 | ₩51,700 | ₩52,000 | ₩50,300 | ₩51,200 | -0.97% | 42.1만 |
|---|
| 2025.11.05 | ₩51,600 | ₩51,700 | ₩49,600 | ₩50,800 | -1.55% | 87만 |
|---|
| 2025.11.04 | ₩52,000 | ₩52,700 | ₩51,200 | ₩51,500 | -0.96% | 51.9만 |
|---|
| 2025.11.03 | ₩52,700 | ₩53,500 | ₩51,500 | ₩51,800 | -1.71% | 53.5만 |
|---|
| 2025.10.31 | ₩52,200 | ₩52,900 | ₩52,000 | ₩52,300 | +0.19% | 36.1만 |
|---|
| 2025.10.30 | ₩53,600 | ₩53,700 | ₩52,100 | ₩52,400 | -2.24% | 57.1만 |
|---|
| 2025.10.29 | ₩53,200 | ₩54,700 | ₩52,700 | ₩53,700 | +0.94% | 98.6만 |
|---|
| 2025.10.28 | ₩54,000 | ₩54,600 | ₩53,000 | ₩53,400 | -1.11% | 53만 |
|---|
| 2025.10.27 | ₩52,900 | ₩53,900 | ₩52,800 | ₩53,300 | +0.76% | 60.4만 |
|---|
| 2025.10.24 | ₩53,100 | ₩53,400 | ₩52,000 | ₩52,200 | -1.69% | 37.2만 |
|---|
| 2025.10.23 | ₩53,300 | ₩53,600 | ₩52,300 | ₩52,600 | -1.31% | 53.4만 |
|---|
| 2025.10.22 | ₩54,700 | ₩54,700 | ₩52,500 | ₩54,200 | -0.91% | 61.2만 |
|---|
| 2025.10.21 | ₩51,500 | ₩54,800 | ₩51,300 | ₩53,100 | +3.11% | 191.4만 |
|---|
| 2025.10.20 | ₩50,300 | ₩51,200 | ₩49,900 | ₩51,100 | +1.59% | 34.5만 |
|---|
| 2025.10.17 | ₩51,000 | ₩51,200 | ₩50,200 | ₩50,400 | -1.18% | 41.3만 |
|---|
| 2025.10.16 | ₩51,700 | ₩52,400 | ₩50,900 | ₩51,500 | -0.39% | 42.4만 |
|---|
| 2025.10.15 | ₩51,400 | ₩52,200 | ₩50,900 | ₩51,800 | +0.78% | 38.2만 |
|---|
| 2025.10.14 | ₩52,000 | ₩52,100 | ₩50,600 | ₩51,200 | -1.54% | 60.4만 |
|---|
| 2025.10.13 | ₩51,100 | ₩52,000 | ₩50,600 | ₩51,900 | +1.57% | 73.8만 |
|---|
| 2025.10.10 | ₩52,700 | ₩53,900 | ₩52,200 | ₩52,800 | +0.19% | 58.7만 |
|---|