시장 데이터를 불러오는 중
전체 종목
카루 과거 주가
Karooooo Ltd. - Ordinary shares · KARO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Karooooo Ltd. - Ordinary shares · KARO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,567 | ₩82,277 | ₩81,125 | ₩81,848 | +0.35% | 5.5만 |
| 2026.10.08 | ₩80,897 | ₩82,170 | ₩80,401 | ₩81,567 | +0.83% | 6.2만 |
| 2026.10.07 | ₩82,411 | ₩83,269 | ₩80,890 | ₩81,205 | -1.46% | 6.8만 |
| 2026.10.06 | ₩82,398 | ₩83,175 | ₩81,822 | ₩82,545 | +0.18% | 7.1만 |
| 2026.10.05 | ₩80,401 | ₩82,492 | ₩80,401 | ₩81,741 | +1.67% | 6.7만 |
| 2026.10.02 | ₩81,607 | ₩81,819 | ₩79,758 | ₩80,401 | -1.48% | 6.3만 |
| 2026.10.01 | ₩81,379 | ₩82,505 | ₩80,066 | ₩81,420 | +0.05% | 5.9만 |
| 2026.09.30 | ₩81,607 | ₩82,786 | ₩79,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,401 |
| -1.48% |
| 9.8만 |
| 2026.09.29 | ₩81,513 | ₩81,848 | ₩79,343 | ₩81,513 | 0.00% | 8.9만 |
|---|
| 2026.09.28 | ₩81,245 | ₩82,927 | ₩79,758 | ₩81,527 | +0.35% | 8.6만 |
|---|
| 2026.09.25 | ₩83,296 | ₩83,463 | ₩81,768 | ₩82,585 | -0.85% | 5.3만 |
|---|
| 2026.09.24 | ₩86,270 | ₩87,523 | ₩81,071 | ₩83,095 | -3.68% | 14.5만 |
|---|
| 2026.09.23 | ₩85,493 | ₩89,393 | ₩83,778 | ₩86,043 | +0.64% | 18만 |
|---|
| 2026.09.22 | ₩88,656 | ₩88,656 | ₩84,618 | ₩85,212 | -3.88% | 11.9만 |
|---|
| 2026.09.21 | ₩89,339 | ₩89,513 | ₩86,967 | ₩87,678 | -1.86% | 8.1만 |
|---|
| 2026.09.18 | ₩91,523 | ₩91,523 | ₩88,575 | ₩89,339 | -2.39% | 8.9만 |
|---|
| 2026.09.17 | ₩90,612 | ₩92,140 | ₩89,634 | ₩92,073 | +1.61% | 3.5만 |
|---|
| 2026.09.16 | ₩88,897 | ₩91,175 | ₩88,589 | ₩90,505 | +1.81% | 4.3만 |
|---|
| 2026.09.15 | ₩88,924 | ₩91,128 | ₩88,488 | ₩89,728 | +0.90% | 5.5만 |
|---|
| 2026.09.14 | ₩87,048 | ₩90,786 | ₩86,860 | ₩90,090 | +3.49% | 6.2만 |
|---|
| 2026.09.11 | ₩85,935 | ₩86,833 | ₩84,857 | ₩86,806 | +1.01% | 4만 |
|---|
| 2026.09.10 | ₩85,399 | ₩86,177 | ₩84,475 | ₩85,567 | +0.20% | 4.4만 |
|---|
| 2026.09.09 | ₩87,101 | ₩87,101 | ₩84,461 | ₩85,520 | -1.82% | 7.7만 |
|---|
| 2026.09.08 | ₩86,739 | ₩87,383 | ₩85,761 | ₩87,329 | +0.68% | 6.4만 |
|---|
| 2026.09.04 | ₩88,160 | ₩88,160 | ₩86,244 | ₩87,745 | -0.47% | 3.5만 |
|---|
| 2026.09.03 | ₩87,664 | ₩88,930 | ₩87,664 | ₩88,200 | +0.61% | 2.8만 |
|---|
| 2026.09.02 | ₩87,101 | ₩87,101 | ₩85,051 | ₩86,619 | -0.55% | 4.7만 |
|---|
| 2026.09.01 | ₩88,991 | ₩89,614 | ₩86,914 | ₩87,101 | -2.12% | 5.7만 |
|---|
| 2026.08.31 | ₩90,036 | ₩90,317 | ₩88,642 | ₩89,125 | -1.01% | 3.2만 |
|---|
| 2026.08.28 | ₩90,438 | ₩92,193 | ₩89,326 | ₩90,049 | -0.43% | 7.3만 |
|---|
| 2026.08.27 | ₩86,605 | ₩90,647 | ₩86,605 | ₩89,902 | +3.81% | 10만 |
|---|
| 2026.08.26 | ₩85,225 | ₩86,136 | ₩84,904 | ₩86,136 | +1.07% | 3.7만 |
|---|
| 2026.08.25 | ₩85,574 | ₩86,284 | ₩85,091 | ₩85,667 | +0.11% | 4.5만 |
|---|
| 2026.08.24 | ₩85,895 | ₩87,014 | ₩84,428 | ₩86,130 | +0.27% | 5.4만 |
|---|
| 2026.08.21 | ₩85,131 | ₩86,063 | ₩84,039 | ₩85,708 | +0.68% | 6만 |
|---|
| 2026.08.20 | ₩82,264 | ₩84,421 | ₩81,172 | ₩84,247 | +2.41% | 8.5만 |
|---|
| 2026.08.19 | ₩84,059 | ₩85,225 | ₩82,076 | ₩82,264 | -2.14% | 5.9만 |
|---|
| 2026.08.18 | ₩83,765 | ₩84,649 | ₩83,436 | ₩84,126 | +0.43% | 4.7만 |
|---|
| 2026.08.17 | ₩82,880 | ₩84,884 | ₩80,549 | ₩83,363 | +0.58% | 8.2만 |
|---|
| 2026.08.14 | ₩85,600 | ₩85,600 | ₩82,938 | ₩83,456 | -2.50% | 6.2만 |
|---|
| 2026.08.13 | ₩84,421 | ₩86,016 | ₩83,282 | ₩85,614 | +1.41% | 7.3만 |
|---|
| 2026.08.12 | ₩83,644 | ₩85,972 | ₩82,681 | ₩84,147 | +0.60% | 9.1만 |
|---|
| 2026.08.11 | ₩84,046 | ₩84,723 | ₩83,081 | ₩83,885 | -0.19% | 7.2만 |
|---|
| 2026.08.10 | ₩85,748 | ₩86,270 | ₩83,577 | ₩84,729 | -1.19% | 15.2만 |
|---|
| 2026.08.07 | ₩85,292 | ₩87,034 | ₩85,292 | ₩86,847 | +1.82% | 6.6만 |
|---|
| 2026.08.06 | ₩84,488 | ₩85,413 | ₩82,585 | ₩85,292 | +0.95% | 12.5만 |
|---|
| 2026.08.05 | ₩87,785 | ₩89,969 | ₩86,217 | ₩88,321 | +0.61% | 24만 |
|---|
| 2026.08.04 | ₩84,823 | ₩88,187 | ₩84,823 | ₩86,686 | +2.20% | 14.4만 |
|---|
| 2026.08.03 | ₩86,565 | ₩87,637 | ₩83,832 | ₩86,498 | -0.08% | 12.2만 |
|---|
| 2026.07.31 | ₩85,801 | ₩88,750 | ₩85,312 | ₩86,076 | +0.32% | 14.1만 |
|---|
| 2026.07.30 | ₩85,373 | ₩86,331 | ₩84,033 | ₩85,801 | +0.50% | 11.1만 |
|---|
| 2026.07.29 | ₩84,997 | ₩88,398 | ₩83,751 | ₩86,378 | +1.62% | 17.3만 |
|---|
| 2026.07.28 | ₩85,212 | ₩87,450 | ₩84,810 | ₩85,708 | +0.58% | 12.8만 |
|---|
| 2026.07.27 | ₩86,150 | ₩86,150 | ₩84,321 | ₩85,078 | -1.24% | 14.6만 |
|---|
| 2026.07.24 | ₩82,746 | ₩85,252 | ₩80,401 | ₩84,877 | +2.57% | 8.9만 |
|---|
| 2026.07.23 | ₩83,577 | ₩83,577 | ₩80,401 | ₩81,996 | -1.89% | 15만 |
|---|
| 2026.07.22 | ₩84,997 | ₩85,071 | ₩82,947 | ₩83,711 | -1.51% | 13.6만 |
|---|
| 2026.07.21 | ₩84,971 | ₩86,016 | ₩83,343 | ₩85,922 | +1.12% | 15만 |
|---|
| 2026.07.20 | ₩84,006 | ₩86,940 | ₩83,872 | ₩85,453 | +1.72% | 13.9만 |
|---|
| 2026.07.17 | ₩85,239 | ₩87,235 | ₩81,661 | ₩84,006 | -1.45% | 19.7만 |
|---|
| 2026.07.16 | ₩78,498 | ₩88,696 | ₩75,510 | ₩87,316 | +11.23% | 29.8만 |
|---|
| 2026.07.15 | ₩77,735 | ₩79,048 | ₩74,760 | ₩78,498 | +0.98% | 31.1만 |
|---|
| 2026.07.14 | ₩76,368 | ₩78,378 | ₩76,113 | ₩77,587 | +1.60% | 14.4만 |
|---|
| 2026.07.13 | ₩77,386 | ₩77,721 | ₩74,706 | ₩76,636 | -0.97% | 20만 |
|---|
| 2026.07.10 | ₩77,855 | ₩79,054 | ₩76,506 | ₩77,359 | -0.64% | 9만 |
|---|
| 2026.07.09 | ₩77,199 | ₩77,855 | ₩75,963 | ₩77,842 | +0.83% | 8.7만 |
|---|
| 2026.07.08 | ₩76,153 | ₩77,453 | ₩74,009 | ₩77,359 | +1.58% | 9만 |
|---|
| 2026.07.07 | ₩75,416 | ₩78,096 | ₩74,967 | ₩77,346 | +2.56% | 13만 |
|---|
| 2026.07.06 | ₩72,227 | ₩76,066 | ₩72,093 | ₩75,470 | +4.49% | 15.6만 |
|---|
| 2026.07.02 | ₩68,127 | ₩72,723 | ₩67,966 | ₩72,187 | +5.96% | 10.9만 |
|---|
| 2026.07.01 | ₩66,478 | ₩70,163 | ₩65,976 | ₩67,805 | +2.00% | 16.8만 |
|---|
| 2026.06.30 | ₩65,353 | ₩66,395 | ₩64,917 | ₩66,143 | +1.21% | 5.9만 |
|---|
| 2026.06.29 | ₩67,175 | ₩68,341 | ₩64,937 | ₩65,527 | -2.45% | 14.9만 |
|---|
| 2026.06.26 | ₩65,661 | ₩67,711 | ₩64,427 | ₩66,947 | +1.96% | 10.6만 |
|---|
| 2026.06.25 | ₩64,214 | ₩66,237 | ₩63,664 | ₩65,755 | +2.40% | 7.9만 |
|---|
| 2026.06.24 | ₩63,879 | ₩65,313 | ₩63,684 | ₩64,254 | +0.59% | 4.4만 |
|---|
| 2026.06.23 | ₩63,758 | ₩64,844 | ₩63,517 | ₩64,066 | +0.48% | 3.7만 |
|---|
| 2026.06.22 | ₩62,740 | ₩64,581 | ₩62,740 | ₩64,080 | +2.14% | 11.4만 |
|---|
| 2026.06.18 | ₩63,209 | ₩63,932 | ₩61,145 | ₩63,410 | +0.32% | 13만 |
|---|
| 2026.06.17 | ₩63,209 | ₩64,844 | ₩61,654 | ₩62,097 | -1.76% | 13.2만 |
|---|
| 2026.06.16 | ₩65,808 | ₩66,210 | ₩62,840 | ₩63,195 | -3.97% | 9.7만 |
|---|
| 2026.06.15 | ₩64,187 | ₩65,768 | ₩64,101 | ₩65,768 | +2.46% | 7.7만 |
|---|
| 2026.06.12 | ₩60,944 | ₩63,986 | ₩60,301 | ₩63,343 | +3.94% | 12.7만 |
|---|
| 2026.06.11 | ₩61,132 | ₩62,740 | ₩59,028 | ₩61,025 | -0.18% | 6만 |
|---|
| 2026.06.10 | ₩61,628 | ₩63,122 | ₩61,078 | ₩61,132 | -0.80% | 4.4만 |
|---|
| 2026.06.09 | ₩62,405 | ₩63,441 | ₩60,696 | ₩62,231 | -0.28% | 7.9만 |
|---|
| 2026.06.08 | ₩63,021 | ₩64,971 | ₩61,989 | ₩62,083 | -1.49% | 5.7만 |
|---|
| 2026.06.05 | ₩64,093 | ₩64,267 | ₩61,721 | ₩63,142 | -1.48% | 5.7만 |
|---|
| 2026.06.04 | ₩63,946 | ₩65,085 | ₩63,236 | ₩64,267 | +0.50% | 4.3만 |
|---|
| 2026.06.03 | ₩66,331 | ₩66,331 | ₩62,552 | ₩63,128 | -4.83% | 9만 |
|---|
| 2026.06.02 | ₩67,336 | ₩67,403 | ₩63,678 | ₩66,492 | -1.25% | 9.3만 |
|---|
| 2026.06.01 | ₩63,932 | ₩69,172 | ₩63,772 | ₩67,510 | +5.60% | 31.3만 |
|---|
| 2026.05.29 | ₩63,798 | ₩64,375 | ₩62,974 | ₩63,919 | +0.19% | 19.2만 |
|---|
| 2026.05.28 | ₩63,678 | ₩64,710 | ₩62,358 | ₩63,839 | +0.25% | 10.2만 |
|---|
| 2026.05.27 | ₩64,066 | ₩64,321 | ₩62,653 | ₩63,638 | -0.67% | 5.8만 |
|---|
| 2026.05.26 | ₩63,812 | ₩64,259 | ₩61,561 | ₩64,200 | +0.61% | 5.1만 |
|---|
| 2026.05.22 | ₩62,432 | ₩64,147 | ₩62,351 | ₩63,758 | +2.12% | 2.9만 |
|---|
| 2026.05.21 | ₩62,177 | ₩62,525 | ₩60,810 | ₩62,324 | +0.24% | 5만 |
|---|
| 2026.05.20 | ₩62,572 | ₩63,061 | ₩60,998 | ₩63,021 | +0.72% | 4.2만 |
|---|
| 2026.05.19 | ₩63,021 | ₩64,442 | ₩61,969 | ₩62,257 | -1.21% | 4.9만 |
|---|
| 2026.05.18 | ₩61,708 | ₩63,865 | ₩60,971 | ₩62,619 | +1.48% | 6.7만 |
|---|
| 2026.05.15 | ₩59,068 | ₩63,423 | ₩59,028 | ₩61,695 | +4.45% | 17.8만 |
|---|
| 2026.05.14 | ₩63,611 | ₩64,321 | ₩56,810 | ₩59,751 | -6.07% | 23.1만 |
|---|
| 2026.05.13 | ₩65,728 | ₩67,765 | ₩62,981 | ₩63,611 | -3.22% | 11.7만 |
|---|
| 2026.05.12 | ₩65,179 | ₩67,148 | ₩64,321 | ₩64,897 | -0.43% | 8.9만 |
|---|
| 2026.05.11 | ₩67,001 | ₩69,681 | ₩64,495 | ₩65,179 | -2.72% | 11.7만 |
|---|
| 2026.05.08 | ₩68,743 | ₩68,756 | ₩66,679 | ₩67,269 | -2.14% | 24.7만 |
|---|
| 2026.05.07 | ₩67,001 | ₩69,775 | ₩66,666 | ₩68,743 | +2.60% | 9.7만 |
|---|
| 2026.05.06 | ₩67,336 | ₩67,671 | ₩65,983 | ₩66,867 | -0.70% | 8.2만 |
|---|
| 2026.05.05 | ₩68,006 | ₩68,006 | ₩66,485 | ₩67,430 | -0.85% | 13.5만 |
|---|
| 2026.05.04 | ₩68,904 | ₩68,904 | ₩66,586 | ₩67,684 | -1.77% | 16.6만 |
|---|
| 2026.05.01 | ₩66,036 | ₩69,105 | ₩66,036 | ₩67,537 | +2.27% | 23.5만 |
|---|
| 2026.04.30 | ₩66,947 | ₩67,252 | ₩64,803 | ₩65,601 | -2.01% | 6.2만 |
|---|
| 2026.04.29 | ₩66,559 | ₩67,209 | ₩66,331 | ₩66,492 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩66,612 | ₩67,832 | ₩66,371 | ₩66,988 | +0.56% | 5.4만 |
|---|
| 2026.04.27 | ₩67,001 | ₩68,314 | ₩66,344 | ₩66,787 | -0.32% | 9.5만 |
|---|
| 2026.04.24 | ₩66,867 | ₩67,671 | ₩65,835 | ₩67,001 | +0.20% | 5.7만 |
|---|
| 2026.04.23 | ₩66,827 | ₩67,001 | ₩65,353 | ₩66,934 | +0.16% | 3.6만 |
|---|
| 2026.04.22 | ₩67,068 | ₩71,400 | ₩66,318 | ₩67,162 | +0.14% | 5만 |
|---|
| 2026.04.21 | ₩69,453 | ₩71,034 | ₩65,929 | ₩66,331 | -4.50% | 13.4만 |
|---|
| 2026.04.20 | ₩71,128 | ₩71,356 | ₩66,076 | ₩69,668 | -2.05% | 15.2만 |
|---|
| 2026.04.17 | ₩69,534 | ₩73,379 | ₩69,011 | ₩71,490 | +2.81% | 15.2만 |
|---|
| 2026.04.16 | ₩68,971 | ₩70,405 | ₩66,425 | ₩67,376 | -2.31% | 12만 |
|---|
| 2026.04.15 | ₩68,515 | ₩70,324 | ₩68,341 | ₩69,708 | +1.74% | 7.6만 |
|---|
| 2026.04.14 | ₩68,957 | ₩69,507 | ₩67,591 | ₩68,328 | -0.91% | 3.7만 |
|---|
| 2026.04.13 | ₩67,443 | ₩69,681 | ₩67,349 | ₩68,113 | +0.99% | 2.7만 |
|---|
| 2026.04.10 | ₩68,582 | ₩69,668 | ₩67,577 | ₩68,006 | -0.84% | 3만 |
|---|
| 2026.04.09 | ₩68,140 | ₩69,145 | ₩66,921 | ₩68,207 | +0.10% | 3.1만 |
|---|
| 2026.04.08 | ₩68,354 | ₩69,895 | ₩67,001 | ₩67,872 | -0.71% | 3.4만 |
|---|
| 2026.04.07 | ₩65,929 | ₩68,333 | ₩64,998 | ₩66,210 | +0.43% | 7.1만 |
|---|
| 2026.04.06 | ₩67,215 | ₩67,658 | ₩64,857 | ₩66,519 | -1.04% | 4만 |
|---|
| 2026.04.02 | ₩67,698 | ₩67,805 | ₩63,061 | ₩66,572 | -1.66% | 6만 |
|---|
| 2026.04.01 | ₩67,658 | ₩69,936 | ₩66,358 | ₩68,073 | +0.61% | 3.7만 |
|---|
| 2026.03.31 | ₩64,509 | ₩66,787 | ₩63,517 | ₩66,787 | +3.53% | 2.2만 |
|---|
| 2026.03.30 | ₩64,321 | ₩66,986 | ₩63,155 | ₩63,477 | -1.31% | 2.6만 |
|---|
| 2026.03.27 | ₩64,013 | ₩66,017 | ₩62,445 | ₩63,691 | -0.50% | 3.4만 |
|---|
| 2026.03.26 | ₩65,152 | ₩67,591 | ₩64,388 | ₩64,388 | -1.17% | 4.2만 |
|---|
| 2026.03.25 | ₩62,579 | ₩66,988 | ₩62,304 | ₩65,326 | +4.39% | 3.5만 |
|---|
| 2026.03.24 | ₩62,016 | ₩63,210 | ₩60,623 | ₩61,735 | -0.45% | 1.9만 |
|---|
| 2026.03.23 | ₩61,668 | ₩63,651 | ₩60,904 | ₩62,016 | +0.56% | 1.9만 |
|---|
| 2026.03.20 | ₩62,874 | ₩62,874 | ₩60,408 | ₩61,226 | -2.62% | 5.8만 |
|---|
| 2026.03.19 | ₩62,981 | ₩64,415 | ₩61,768 | ₩62,793 | -0.30% | 2.6만 |
|---|
| 2026.03.18 | ₩64,562 | ₩65,661 | ₩63,035 | ₩63,222 | -2.08% | 3.1만 |
|---|
| 2026.03.17 | ₩64,549 | ₩68,274 | ₩64,187 | ₩64,562 | +0.02% | 5.9만 |
|---|
| 2026.03.16 | ₩64,026 | ₩64,120 | ₩61,547 | ₩63,999 | -0.04% | 4.6만 |
|---|
| 2026.03.13 | ₩62,914 | ₩64,174 | ₩61,641 | ₩63,262 | +0.55% | 10.4만 |
|---|
| 2026.03.12 | ₩63,008 | ₩63,450 | ₩62,177 | ₩62,472 | -0.85% | 1.8만 |
|---|
| 2026.03.11 | ₩62,927 | ₩64,093 | ₩62,097 | ₩63,329 | +0.64% | 5.1만 |
|---|
| 2026.03.10 | ₩62,525 | ₩62,981 | ₩61,641 | ₩62,324 | -0.32% | 2.3만 |
|---|
| 2026.03.09 | ₩61,561 | ₩63,021 | ₩61,561 | ₩62,525 | +1.57% | 2.9만 |
|---|
| 2026.03.06 | ₩62,539 | ₩63,061 | ₩61,601 | ₩62,311 | -0.36% | 3.8만 |
|---|
| 2026.03.05 | ₩63,517 | ₩64,294 | ₩61,815 | ₩62,746 | -1.21% | 3.3만 |
|---|
| 2026.03.04 | ₩62,190 | ₩64,321 | ₩62,190 | ₩63,584 | +2.24% | 4만 |
|---|
| 2026.03.03 | ₩61,909 | ₩62,445 | ₩59,236 | ₩62,217 | +0.50% | 4.9만 |
|---|
| 2026.03.02 | ₩63,169 | ₩63,423 | ₩62,097 | ₩62,485 | -1.08% | 5.4만 |
|---|
| 2026.02.27 | ₩63,115 | ₩63,623 | ₩61,641 | ₩63,276 | +0.25% | 3.5만 |
|---|
| 2026.02.26 | ₩61,748 | ₩63,556 | ₩61,641 | ₩63,169 | +2.30% | 4.4만 |
|---|
| 2026.02.25 | ₩63,718 | ₩63,718 | ₩61,654 | ₩62,110 | -2.52% | 3.2만 |
|---|
| 2026.02.24 | ₩60,502 | ₩63,798 | ₩60,502 | ₩62,793 | +3.79% | 8만 |
|---|
| 2026.02.23 | ₩60,703 | ₩61,641 | ₩59,055 | ₩60,395 | -0.51% | 3만 |
|---|
| 2026.02.20 | ₩59,912 | ₩61,266 | ₩59,376 | ₩60,958 | +1.74% | 4.6만 |
|---|
| 2026.02.19 | ₩61,654 | ₩62,825 | ₩59,457 | ₩59,537 | -3.43% | 4.6만 |
|---|
| 2026.02.18 | ₩61,896 | ₩64,455 | ₩60,663 | ₩62,499 | +0.97% | 5.5만 |
|---|
| 2026.02.17 | ₩65,152 | ₩67,001 | ₩59,644 | ₩62,110 | -4.67% | 7.3만 |
|---|
| 2026.02.13 | ₩65,661 | ₩66,331 | ₩64,555 | ₩65,085 | -0.88% | 3.7만 |
|---|
| 2026.02.12 | ₩66,251 | ₩67,061 | ₩62,740 | ₩65,500 | -1.13% | 8.4만 |
|---|
| 2026.02.11 | ₩68,448 | ₩68,475 | ₩65,165 | ₩66,505 | -2.84% | 3.8만 |
|---|
| 2026.02.10 | ₩67,510 | ₩70,485 | ₩67,135 | ₩68,689 | +1.75% | 4만 |
|---|
| 2026.02.09 | ₩66,505 | ₩68,341 | ₩64,991 | ₩67,577 | +1.61% | 3.9만 |
|---|
| 2026.02.06 | ₩63,517 | ₩67,376 | ₩63,517 | ₩66,988 | +5.46% | 5.2만 |
|---|
| 2026.02.05 | ₩64,241 | ₩65,433 | ₩63,115 | ₩64,214 | -0.04% | 5.3만 |
|---|
| 2026.02.04 | ₩64,683 | ₩66,704 | ₩64,562 | ₩65,071 | +0.60% | 5.8만 |
|---|
| 2026.02.03 | ₩67,336 | ₩68,488 | ₩63,316 | ₩64,683 | -3.94% | 7.4만 |
|---|
| 2026.02.02 | ₩67,068 | ₩68,596 | ₩67,055 | ₩67,108 | +0.06% | 3만 |
|---|
| 2026.01.30 | ₩65,795 | ₩67,993 | ₩65,271 | ₩67,068 | +1.93% | 2.6만 |
|---|
| 2026.01.29 | ₩67,001 | ₩67,001 | ₩65,045 | ₩66,184 | -1.22% | 2.9만 |
|---|
| 2026.01.28 | ₩67,296 | ₩69,078 | ₩65,808 | ₩67,470 | +0.26% | 2.1만 |
|---|
| 2026.01.27 | ₩67,591 | ₩68,435 | ₩65,246 | ₩67,403 | -0.28% | 6.9만 |
|---|
| 2026.01.26 | ₩66,894 | ₩69,212 | ₩65,875 | ₩68,127 | +1.84% | 4.1만 |
|---|
| 2026.01.23 | ₩62,190 | ₩67,001 | ₩60,730 | ₩66,800 | +7.41% | 10.6만 |
|---|
| 2026.01.22 | ₩59,202 | ₩62,914 | ₩59,202 | ₩61,574 | +4.01% | 4.7만 |
|---|
| 2026.01.21 | ₩64,777 | ₩64,777 | ₩56,428 | ₩58,076 | -10.34% | 7.9만 |
|---|
| 2026.01.20 | ₩62,914 | ₩64,884 | ₩59,979 | ₩59,979 | -4.66% | 10만 |
|---|
| 2026.01.16 | ₩61,266 | ₩63,262 | ₩61,266 | ₩62,713 | +2.36% | 3.8만 |
|---|
| 2026.01.15 | ₩61,386 | ₩62,834 | ₩60,301 | ₩61,708 | +0.52% | 3.1만 |
|---|
| 2026.01.14 | ₩61,011 | ₩61,574 | ₩60,502 | ₩60,783 | -0.37% | 2.7만 |
|---|
| 2026.01.13 | ₩62,298 | ₩62,968 | ₩60,837 | ₩61,654 | -1.03% | 2.9만 |
|---|
| 2026.01.12 | ₩61,494 | ₩64,905 | ₩61,494 | ₩62,030 | +0.87% | 6.1만 |
|---|
| 2026.01.09 | ₩60,783 | ₩61,480 | ₩59,658 | ₩61,092 | +0.51% | 3.7만 |
|---|
| 2026.01.08 | ₩61,494 | ₩61,621 | ₩59,939 | ₩60,475 | -1.66% | 3.4만 |
|---|
| 2026.01.07 | ₩61,788 | ₩62,579 | ₩60,649 | ₩61,500 | -0.47% | 2.9만 |
|---|
| 2026.01.06 | ₩60,113 | ₩62,552 | ₩59,845 | ₩61,788 | +2.79% | 4만 |
|---|
| 2026.01.05 | ₩60,301 | ₩61,695 | ₩59,631 | ₩59,738 | -0.93% | 3.8만 |
|---|
| 2026.01.02 | ₩61,105 | ₩61,105 | ₩59,410 | ₩59,859 | -2.04% | 3.7만 |
|---|
| 2025.12.31 | ₩61,239 | ₩61,949 | ₩60,408 | ₩60,971 | -0.44% | 3.1만 |
|---|
| 2025.12.30 | ₩62,860 | ₩62,860 | ₩61,574 | ₩61,574 | -2.05% | 2.7만 |
|---|
| 2025.12.29 | ₩63,410 | ₩63,410 | ₩61,641 | ₩62,807 | -0.95% | 2.8만 |
|---|
| 2025.12.26 | ₩63,370 | ₩63,919 | ₩62,974 | ₩63,490 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩62,874 | ₩63,544 | ₩62,559 | ₩63,249 | +0.60% | 9.1천 |
|---|
| 2025.12.23 | ₩62,552 | ₩63,664 | ₩62,298 | ₩63,075 | +0.84% | 2.8만 |
|---|
| 2025.12.22 | ₩62,941 | ₩64,710 | ₩62,941 | ₩63,872 | +1.48% | 2.7만 |
|---|
| 2025.12.19 | ₩62,445 | ₩64,321 | ₩61,695 | ₩62,834 | +0.62% | 7.5만 |
|---|
| 2025.12.18 | ₩62,981 | ₩63,423 | ₩62,418 | ₩62,646 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩62,713 | ₩63,517 | ₩62,311 | ₩62,968 | +0.41% | 3.2만 |
|---|
| 2025.12.16 | ₩61,708 | ₩63,530 | ₩61,708 | ₩62,700 | +1.61% | 3.7만 |
|---|
| 2025.12.15 | ₩63,008 | ₩63,450 | ₩61,373 | ₩61,681 | -2.11% | 2.6만 |
|---|
| 2025.12.12 | ₩63,316 | ₩64,281 | ₩62,378 | ₩62,378 | -1.48% | 2.1만 |
|---|
| 2025.12.11 | ₩63,450 | ₩64,459 | ₩63,356 | ₩63,504 | +0.08% | 2만 |
|---|
| 2025.12.10 | ₩63,356 | ₩64,468 | ₩61,829 | ₩64,120 | +1.21% | 2.4만 |
|---|
| 2025.12.09 | ₩62,847 | ₩63,651 | ₩61,815 | ₩63,008 | +0.26% | 3.6만 |
|---|
| 2025.12.08 | ₩62,874 | ₩63,035 | ₩61,078 | ₩62,847 | -0.04% | 6.1만 |
|---|
| 2025.12.05 | ₩59,845 | ₩63,611 | ₩59,845 | ₩63,155 | +5.53% | 7.7만 |
|---|
| 2025.12.04 | ₩60,837 | ₩61,485 | ₩59,553 | ₩59,604 | -2.03% | 3.1만 |
|---|
| 2025.12.03 | ₩61,628 | ₩61,628 | ₩60,328 | ₩61,346 | -0.46% | 3.8만 |
|---|
| 2025.12.02 | ₩60,569 | ₩62,673 | ₩60,462 | ₩61,855 | +2.12% | 6.3만 |
|---|
| 2025.12.01 | ₩59,644 | ₩61,681 | ₩59,644 | ₩60,073 | +0.72% | 4.9만 |
|---|
| 2025.11.28 | ₩60,757 | ₩61,254 | ₩60,033 | ₩60,341 | -0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩59,363 | ₩61,092 | ₩59,363 | ₩60,448 | +1.83% | 4.3만 |
|---|
| 2025.11.25 | ₩58,465 | ₩59,611 | ₩58,076 | ₩59,309 | +1.44% | 2.5만 |
|---|
| 2025.11.24 | ₩57,192 | ₩58,545 | ₩57,192 | ₩57,969 | +1.36% | 4.1만 |
|---|
| 2025.11.21 | ₩55,745 | ₩57,621 | ₩55,276 | ₩57,205 | +2.62% | 5.2만 |
|---|
| 2025.11.20 | ₩56,736 | ₩56,924 | ₩55,497 | ₩55,745 | -1.75% | 6.4만 |
|---|
| 2025.11.19 | ₩56,589 | ₩57,808 | ₩55,932 | ₩56,254 | -0.59% | 3.3만 |
|---|
| 2025.11.18 | ₩57,353 | ₩58,425 | ₩56,120 | ₩56,844 | -0.89% | 3.7만 |
|---|
| 2025.11.17 | ₩60,435 | ₩60,958 | ₩57,071 | ₩57,594 | -4.70% | 4만 |
|---|
| 2025.11.14 | ₩59,416 | ₩60,723 | ₩59,162 | ₩60,355 | +1.58% | 4.4만 |
|---|
| 2025.11.13 | ₩60,716 | ₩61,266 | ₩59,658 | ₩60,448 | -0.44% | 3.7만 |
|---|
| 2025.11.12 | ₩60,582 | ₩61,896 | ₩60,490 | ₩60,716 | +0.22% | 2.1만 |
|---|
| 2025.11.11 | ₩60,850 | ₩61,839 | ₩60,301 | ₩60,381 | -0.77% | 2.7만 |
|---|
| 2025.11.10 | ₩58,961 | ₩62,244 | ₩58,961 | ₩61,346 | +4.05% | 6.7만 |
|---|
| 2025.11.07 | ₩58,411 | ₩60,247 | ₩57,567 | ₩58,117 | -0.50% | 6.1만 |
|---|
| 2025.11.06 | ₩58,398 | ₩61,092 | ₩58,398 | ₩58,961 | +0.96% | 3만 |
|---|
| 2025.11.05 | ₩58,344 | ₩60,274 | ₩57,755 | ₩58,733 | +0.67% | 3.6만 |
|---|
| 2025.11.04 | ₩58,559 | ₩60,609 | ₩57,996 | ₩58,438 | -0.21% | 7.1만 |
|---|
| 2025.11.03 | ₩59,443 | ₩60,703 | ₩58,639 | ₩59,242 | -0.34% | 7.4만 |
|---|
| 2025.10.31 | ₩60,100 | ₩60,649 | ₩59,504 | ₩59,738 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩59,457 | ₩60,562 | ₩59,363 | ₩59,684 | +0.38% | 4.8만 |
|---|
| 2025.10.29 | ₩60,301 | ₩61,574 | ₩59,631 | ₩59,912 | -0.64% | 4.2만 |
|---|
| 2025.10.28 | ₩61,360 | ₩62,994 | ₩60,355 | ₩60,690 | -1.09% | 4.1만 |
|---|
| 2025.10.27 | ₩63,209 | ₩63,628 | ₩59,282 | ₩61,360 | -2.93% | 8만 |
|---|
| 2025.10.24 | ₩61,922 | ₩62,485 | ₩61,011 | ₩62,164 | +0.39% | 6.3만 |
|---|
| 2025.10.23 | ₩61,641 | ₩62,304 | ₩60,556 | ₩61,641 | 0.00% | 4.4만 |
|---|
| 2025.10.22 | ₩62,016 | ₩62,860 | ₩59,631 | ₩60,542 | -2.38% | 5만 |
|---|
| 2025.10.21 | ₩60,127 | ₩62,418 | ₩59,470 | ₩61,956 | +3.04% | 9.8만 |
|---|
| 2025.10.20 | ₩60,408 | ₩61,949 | ₩58,331 | ₩58,827 | -2.62% | 8.4만 |
|---|
| 2025.10.17 | ₩58,599 | ₩61,065 | ₩58,103 | ₩60,033 | +2.45% | 8.7만 |
|---|
| 2025.10.16 | ₩64,187 | ₩66,264 | ₩58,974 | ₩59,256 | -7.68% | 11.3만 |
|---|
| 2025.10.15 | ₩67,001 | ₩70,764 | ₩62,981 | ₩63,169 | -5.72% | 26.7만 |
|---|
| 2025.10.14 | ₩70,364 | ₩75,939 | ₩70,351 | ₩75,577 | +7.41% | 11.4만 |
|---|
| 2025.10.13 | ₩70,177 | ₩71,423 | ₩69,074 | ₩70,364 | +0.27% | 3.7만 |
|---|
| 2025.10.10 | ₩72,147 | ₩72,696 | ₩68,984 | ₩69,011 | -4.35% | 4.1만 |
|---|