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 | ₩81,268 | ₩81,975 | ₩80,827 | ₩81,548 | +0.35% | 5.5만 |
| 2026.10.08 | ₩80,600 | ₩81,868 | ₩80,106 | ₩81,268 | +0.83% | 6.2만 |
| 2026.10.07 | ₩82,109 | ₩82,963 | ₩80,593 | ₩80,907 | -1.46% | 6.8만 |
| 2026.10.06 | ₩82,095 | ₩82,870 | ₩81,521 | ₩82,242 | +0.18% | 7.1만 |
| 2026.10.05 | ₩80,106 | ₩82,189 | ₩80,106 | ₩81,441 | +1.67% | 6.7만 |
| 2026.10.02 | ₩81,308 | ₩81,519 | ₩79,465 | ₩80,106 | -1.48% | 6.3만 |
| 2026.10.01 | ₩81,081 | ₩82,202 | ₩79,772 | ₩81,121 | +0.05% | 5.9만 |
| 2026.09.30 | ₩81,308 | ₩82,482 | ₩79,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,106 |
| -1.48% |
| 9.8만 |
| 2026.09.29 | ₩81,214 | ₩81,548 | ₩79,051 | ₩81,214 | 0.00% | 8.9만 |
|---|
| 2026.09.28 | ₩80,947 | ₩82,623 | ₩79,465 | ₩81,227 | +0.35% | 8.6만 |
|---|
| 2026.09.25 | ₩82,990 | ₩83,157 | ₩81,468 | ₩82,282 | -0.85% | 5.3만 |
|---|
| 2026.09.24 | ₩85,954 | ₩87,202 | ₩80,774 | ₩82,790 | -3.68% | 14.5만 |
|---|
| 2026.09.23 | ₩85,179 | ₩89,065 | ₩83,470 | ₩85,727 | +0.64% | 18만 |
|---|
| 2026.09.22 | ₩88,330 | ₩88,330 | ₩84,308 | ₩84,899 | -3.88% | 11.9만 |
|---|
| 2026.09.21 | ₩89,011 | ₩89,185 | ₩86,648 | ₩87,356 | -1.86% | 8.1만 |
|---|
| 2026.09.18 | ₩91,187 | ₩91,187 | ₩88,250 | ₩89,011 | -2.39% | 8.9만 |
|---|
| 2026.09.17 | ₩90,279 | ₩91,801 | ₩89,305 | ₩91,735 | +1.61% | 3.5만 |
|---|
| 2026.09.16 | ₩88,571 | ₩90,840 | ₩88,263 | ₩90,173 | +1.81% | 4.3만 |
|---|
| 2026.09.15 | ₩88,597 | ₩90,793 | ₩88,163 | ₩89,398 | +0.90% | 5.5만 |
|---|
| 2026.09.14 | ₩86,728 | ₩90,453 | ₩86,541 | ₩89,759 | +3.49% | 6.2만 |
|---|
| 2026.09.11 | ₩85,620 | ₩86,514 | ₩84,545 | ₩86,488 | +1.01% | 4만 |
|---|
| 2026.09.10 | ₩85,086 | ₩85,860 | ₩84,165 | ₩85,253 | +0.20% | 4.4만 |
|---|
| 2026.09.09 | ₩86,782 | ₩86,782 | ₩84,151 | ₩85,206 | -1.82% | 7.7만 |
|---|
| 2026.09.08 | ₩86,421 | ₩87,062 | ₩85,446 | ₩87,008 | +0.68% | 6.4만 |
|---|
| 2026.09.04 | ₩87,836 | ₩87,836 | ₩85,927 | ₩87,422 | -0.47% | 3.5만 |
|---|
| 2026.09.03 | ₩87,342 | ₩88,604 | ₩87,342 | ₩87,876 | +0.61% | 2.8만 |
|---|
| 2026.09.02 | ₩86,782 | ₩86,782 | ₩84,739 | ₩86,301 | -0.55% | 4.7만 |
|---|
| 2026.09.01 | ₩88,664 | ₩89,285 | ₩86,595 | ₩86,782 | -2.12% | 5.7만 |
|---|
| 2026.08.31 | ₩89,705 | ₩89,986 | ₩88,317 | ₩88,798 | -1.01% | 3.2만 |
|---|
| 2026.08.28 | ₩90,106 | ₩91,855 | ₩88,998 | ₩89,719 | -0.43% | 7.3만 |
|---|
| 2026.08.27 | ₩86,288 | ₩90,314 | ₩86,288 | ₩89,572 | +3.81% | 10만 |
|---|
| 2026.08.26 | ₩84,912 | ₩85,820 | ₩84,592 | ₩85,820 | +1.07% | 3.7만 |
|---|
| 2026.08.25 | ₩85,259 | ₩85,967 | ₩84,779 | ₩85,353 | +0.11% | 4.5만 |
|---|
| 2026.08.24 | ₩85,580 | ₩86,695 | ₩84,118 | ₩85,814 | +0.27% | 5.4만 |
|---|
| 2026.08.21 | ₩84,819 | ₩85,747 | ₩83,731 | ₩85,393 | +0.68% | 6만 |
|---|
| 2026.08.20 | ₩81,962 | ₩84,111 | ₩80,874 | ₩83,938 | +2.41% | 8.5만 |
|---|
| 2026.08.19 | ₩83,751 | ₩84,912 | ₩81,775 | ₩81,962 | -2.14% | 5.9만 |
|---|
| 2026.08.18 | ₩83,457 | ₩84,338 | ₩83,130 | ₩83,818 | +0.43% | 4.7만 |
|---|
| 2026.08.17 | ₩82,576 | ₩84,572 | ₩80,253 | ₩83,057 | +0.58% | 8.2만 |
|---|
| 2026.08.14 | ₩85,286 | ₩85,286 | ₩82,633 | ₩83,150 | -2.50% | 6.2만 |
|---|
| 2026.08.13 | ₩84,111 | ₩85,700 | ₩82,976 | ₩85,300 | +1.41% | 7.3만 |
|---|
| 2026.08.12 | ₩83,337 | ₩85,656 | ₩82,377 | ₩83,838 | +0.60% | 9.1만 |
|---|
| 2026.08.11 | ₩83,737 | ₩84,412 | ₩82,776 | ₩83,577 | -0.19% | 7.2만 |
|---|
| 2026.08.10 | ₩85,433 | ₩85,954 | ₩83,270 | ₩84,418 | -1.19% | 15.2만 |
|---|
| 2026.08.07 | ₩84,979 | ₩86,715 | ₩84,979 | ₩86,528 | +1.82% | 6.6만 |
|---|
| 2026.08.06 | ₩84,178 | ₩85,099 | ₩82,282 | ₩84,979 | +0.95% | 12.5만 |
|---|
| 2026.08.05 | ₩87,462 | ₩89,639 | ₩85,900 | ₩87,996 | +0.61% | 24만 |
|---|
| 2026.08.04 | ₩84,512 | ₩87,863 | ₩84,512 | ₩86,368 | +2.20% | 14.4만 |
|---|
| 2026.08.03 | ₩86,247 | ₩87,316 | ₩83,524 | ₩86,181 | -0.08% | 12.2만 |
|---|
| 2026.07.31 | ₩85,486 | ₩88,424 | ₩84,999 | ₩85,760 | +0.32% | 14.1만 |
|---|
| 2026.07.30 | ₩85,059 | ₩86,014 | ₩83,724 | ₩85,486 | +0.50% | 11.1만 |
|---|
| 2026.07.29 | ₩84,685 | ₩88,074 | ₩83,444 | ₩86,061 | +1.62% | 17.3만 |
|---|
| 2026.07.28 | ₩84,899 | ₩87,129 | ₩84,498 | ₩85,393 | +0.58% | 12.8만 |
|---|
| 2026.07.27 | ₩85,834 | ₩85,834 | ₩84,011 | ₩84,766 | -1.24% | 14.6만 |
|---|
| 2026.07.24 | ₩82,442 | ₩84,939 | ₩80,106 | ₩84,565 | +2.57% | 8.9만 |
|---|
| 2026.07.23 | ₩83,270 | ₩83,270 | ₩80,106 | ₩81,695 | -1.89% | 15만 |
|---|
| 2026.07.22 | ₩84,685 | ₩84,759 | ₩82,643 | ₩83,404 | -1.51% | 13.6만 |
|---|
| 2026.07.21 | ₩84,659 | ₩85,700 | ₩83,037 | ₩85,607 | +1.12% | 15만 |
|---|
| 2026.07.20 | ₩83,697 | ₩86,621 | ₩83,564 | ₩85,139 | +1.72% | 13.9만 |
|---|
| 2026.07.17 | ₩84,926 | ₩86,915 | ₩81,361 | ₩83,697 | -1.45% | 19.7만 |
|---|
| 2026.07.16 | ₩78,210 | ₩88,370 | ₩75,233 | ₩86,995 | +11.23% | 29.8만 |
|---|
| 2026.07.15 | ₩77,449 | ₩78,758 | ₩74,485 | ₩78,210 | +0.98% | 31.1만 |
|---|
| 2026.07.14 | ₩76,087 | ₩78,090 | ₩75,834 | ₩77,302 | +1.60% | 14.4만 |
|---|
| 2026.07.13 | ₩77,102 | ₩77,436 | ₩74,432 | ₩76,354 | -0.97% | 20만 |
|---|
| 2026.07.10 | ₩77,569 | ₩78,764 | ₩76,225 | ₩77,075 | -0.64% | 9만 |
|---|
| 2026.07.09 | ₩76,915 | ₩77,569 | ₩75,684 | ₩77,556 | +0.83% | 8.7만 |
|---|
| 2026.07.08 | ₩75,874 | ₩77,169 | ₩73,738 | ₩77,075 | +1.58% | 9만 |
|---|
| 2026.07.07 | ₩75,139 | ₩77,810 | ₩74,692 | ₩77,062 | +2.56% | 13만 |
|---|
| 2026.07.06 | ₩71,962 | ₩75,787 | ₩71,828 | ₩75,193 | +4.49% | 15.6만 |
|---|
| 2026.07.02 | ₩67,876 | ₩72,456 | ₩67,716 | ₩71,922 | +5.96% | 10.9만 |
|---|
| 2026.07.01 | ₩66,234 | ₩69,906 | ₩65,734 | ₩67,556 | +2.00% | 16.8만 |
|---|
| 2026.06.30 | ₩65,113 | ₩66,152 | ₩64,679 | ₩65,901 | +1.21% | 5.9만 |
|---|
| 2026.06.29 | ₩66,929 | ₩68,090 | ₩64,699 | ₩65,286 | -2.45% | 14.9만 |
|---|
| 2026.06.26 | ₩65,420 | ₩67,463 | ₩64,190 | ₩66,702 | +1.96% | 10.6만 |
|---|
| 2026.06.25 | ₩63,978 | ₩65,994 | ₩63,431 | ₩65,513 | +2.40% | 7.9만 |
|---|
| 2026.06.24 | ₩63,644 | ₩65,073 | ₩63,451 | ₩64,018 | +0.59% | 4.4만 |
|---|
| 2026.06.23 | ₩63,524 | ₩64,605 | ₩63,284 | ₩63,831 | +0.48% | 3.7만 |
|---|
| 2026.06.22 | ₩62,509 | ₩64,344 | ₩62,509 | ₩63,844 | +2.14% | 11.4만 |
|---|
| 2026.06.18 | ₩62,977 | ₩63,698 | ₩60,921 | ₩63,177 | +0.32% | 13만 |
|---|
| 2026.06.17 | ₩62,977 | ₩64,605 | ₩61,428 | ₩61,869 | -1.76% | 13.2만 |
|---|
| 2026.06.16 | ₩65,567 | ₩65,967 | ₩62,610 | ₩62,963 | -3.97% | 9.7만 |
|---|
| 2026.06.15 | ₩63,951 | ₩65,527 | ₩63,866 | ₩65,527 | +2.46% | 7.7만 |
|---|
| 2026.06.12 | ₩60,720 | ₩63,751 | ₩60,079 | ₩63,110 | +3.94% | 12.7만 |
|---|
| 2026.06.11 | ₩60,907 | ₩62,509 | ₩58,811 | ₩60,800 | -0.18% | 6만 |
|---|
| 2026.06.10 | ₩61,401 | ₩62,890 | ₩60,854 | ₩60,907 | -0.80% | 4.4만 |
|---|
| 2026.06.09 | ₩62,176 | ₩63,208 | ₩60,473 | ₩62,002 | -0.28% | 7.9만 |
|---|
| 2026.06.08 | ₩62,790 | ₩64,732 | ₩61,762 | ₩61,855 | -1.49% | 5.7만 |
|---|
| 2026.06.05 | ₩63,858 | ₩64,031 | ₩61,495 | ₩62,910 | -1.48% | 5.7만 |
|---|
| 2026.06.04 | ₩63,711 | ₩64,846 | ₩63,003 | ₩64,031 | +0.50% | 4.3만 |
|---|
| 2026.06.03 | ₩66,087 | ₩66,087 | ₩62,322 | ₩62,897 | -4.83% | 9만 |
|---|
| 2026.06.02 | ₩67,089 | ₩67,156 | ₩63,444 | ₩66,248 | -1.25% | 9.3만 |
|---|
| 2026.06.01 | ₩63,698 | ₩68,918 | ₩63,537 | ₩67,262 | +5.60% | 31.3만 |
|---|
| 2026.05.29 | ₩63,564 | ₩64,138 | ₩62,743 | ₩63,684 | +0.19% | 19.2만 |
|---|
| 2026.05.28 | ₩63,444 | ₩64,472 | ₩62,129 | ₩63,604 | +0.25% | 10.2만 |
|---|
| 2026.05.27 | ₩63,831 | ₩64,085 | ₩62,423 | ₩63,404 | -0.67% | 5.8만 |
|---|
| 2026.05.26 | ₩63,577 | ₩64,023 | ₩61,334 | ₩63,965 | +0.61% | 5.1만 |
|---|
| 2026.05.22 | ₩62,202 | ₩63,911 | ₩62,122 | ₩63,524 | +2.12% | 2.9만 |
|---|
| 2026.05.21 | ₩61,949 | ₩62,296 | ₩60,587 | ₩62,095 | +0.24% | 5만 |
|---|
| 2026.05.20 | ₩62,342 | ₩62,830 | ₩60,774 | ₩62,790 | +0.72% | 4.2만 |
|---|
| 2026.05.19 | ₩62,790 | ₩64,205 | ₩61,742 | ₩62,029 | -1.21% | 4.9만 |
|---|
| 2026.05.18 | ₩61,481 | ₩63,631 | ₩60,747 | ₩62,389 | +1.48% | 6.7만 |
|---|
| 2026.05.15 | ₩58,851 | ₩63,190 | ₩58,811 | ₩61,468 | +4.45% | 17.8만 |
|---|
| 2026.05.14 | ₩63,377 | ₩64,085 | ₩56,602 | ₩59,532 | -6.07% | 23.1만 |
|---|
| 2026.05.13 | ₩65,487 | ₩67,516 | ₩62,750 | ₩63,377 | -3.22% | 11.7만 |
|---|
| 2026.05.12 | ₩64,939 | ₩66,902 | ₩64,085 | ₩64,659 | -0.43% | 8.9만 |
|---|
| 2026.05.11 | ₩66,755 | ₩69,425 | ₩64,258 | ₩64,939 | -2.72% | 11.7만 |
|---|
| 2026.05.08 | ₩68,491 | ₩68,504 | ₩66,435 | ₩67,022 | -2.14% | 24.7만 |
|---|
| 2026.05.07 | ₩66,755 | ₩69,519 | ₩66,421 | ₩68,491 | +2.60% | 9.7만 |
|---|
| 2026.05.06 | ₩67,089 | ₩67,423 | ₩65,740 | ₩66,621 | -0.70% | 8.2만 |
|---|
| 2026.05.05 | ₩67,756 | ₩67,756 | ₩66,241 | ₩67,182 | -0.85% | 13.5만 |
|---|
| 2026.05.04 | ₩68,651 | ₩68,651 | ₩66,341 | ₩67,436 | -1.77% | 16.6만 |
|---|
| 2026.05.01 | ₩65,794 | ₩68,851 | ₩65,794 | ₩67,289 | +2.27% | 23.5만 |
|---|
| 2026.04.30 | ₩66,702 | ₩67,005 | ₩64,565 | ₩65,360 | -2.01% | 6.2만 |
|---|
| 2026.04.29 | ₩66,314 | ₩66,962 | ₩66,087 | ₩66,248 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩66,368 | ₩67,583 | ₩66,128 | ₩66,742 | +0.56% | 5.4만 |
|---|
| 2026.04.27 | ₩66,755 | ₩68,063 | ₩66,101 | ₩66,541 | -0.32% | 9.5만 |
|---|
| 2026.04.24 | ₩66,621 | ₩67,423 | ₩65,593 | ₩66,755 | +0.20% | 5.7만 |
|---|
| 2026.04.23 | ₩66,581 | ₩66,755 | ₩65,113 | ₩66,688 | +0.16% | 3.6만 |
|---|
| 2026.04.22 | ₩66,822 | ₩71,138 | ₩66,074 | ₩66,915 | +0.14% | 5만 |
|---|
| 2026.04.21 | ₩69,198 | ₩70,774 | ₩65,687 | ₩66,087 | -4.50% | 13.4만 |
|---|
| 2026.04.20 | ₩70,867 | ₩71,094 | ₩65,834 | ₩69,412 | -2.05% | 15.2만 |
|---|
| 2026.04.17 | ₩69,278 | ₩73,110 | ₩68,758 | ₩71,228 | +2.81% | 15.2만 |
|---|
| 2026.04.16 | ₩68,718 | ₩70,146 | ₩66,181 | ₩67,129 | -2.31% | 12만 |
|---|
| 2026.04.15 | ₩68,264 | ₩70,066 | ₩68,090 | ₩69,452 | +1.74% | 7.6만 |
|---|
| 2026.04.14 | ₩68,704 | ₩69,252 | ₩67,342 | ₩68,077 | -0.91% | 3.7만 |
|---|
| 2026.04.13 | ₩67,196 | ₩69,425 | ₩67,102 | ₩67,863 | +0.99% | 2.7만 |
|---|
| 2026.04.10 | ₩68,330 | ₩69,412 | ₩67,329 | ₩67,756 | -0.84% | 3만 |
|---|
| 2026.04.09 | ₩67,890 | ₩68,891 | ₩66,675 | ₩67,957 | +0.10% | 3.1만 |
|---|
| 2026.04.08 | ₩68,103 | ₩69,639 | ₩66,755 | ₩67,623 | -0.71% | 3.4만 |
|---|
| 2026.04.07 | ₩65,687 | ₩68,082 | ₩64,759 | ₩65,967 | +0.43% | 7.1만 |
|---|
| 2026.04.06 | ₩66,969 | ₩67,409 | ₩64,619 | ₩66,274 | -1.04% | 4만 |
|---|
| 2026.04.02 | ₩67,449 | ₩67,556 | ₩62,830 | ₩66,328 | -1.66% | 6만 |
|---|
| 2026.04.01 | ₩67,409 | ₩69,679 | ₩66,114 | ₩67,823 | +0.61% | 3.7만 |
|---|
| 2026.03.31 | ₩64,272 | ₩66,541 | ₩63,284 | ₩66,541 | +3.53% | 2.2만 |
|---|
| 2026.03.30 | ₩64,085 | ₩66,740 | ₩62,923 | ₩63,244 | -1.31% | 2.6만 |
|---|
| 2026.03.27 | ₩63,778 | ₩65,775 | ₩62,216 | ₩63,457 | -0.50% | 3.4만 |
|---|
| 2026.03.26 | ₩64,913 | ₩67,342 | ₩64,152 | ₩64,152 | -1.17% | 4.2만 |
|---|
| 2026.03.25 | ₩62,349 | ₩66,742 | ₩62,075 | ₩65,086 | +4.39% | 3.5만 |
|---|
| 2026.03.24 | ₩61,788 | ₩62,978 | ₩60,400 | ₩61,508 | -0.45% | 1.9만 |
|---|
| 2026.03.23 | ₩61,441 | ₩63,417 | ₩60,680 | ₩61,788 | +0.56% | 1.9만 |
|---|
| 2026.03.20 | ₩62,643 | ₩62,643 | ₩60,186 | ₩61,001 | -2.62% | 5.8만 |
|---|
| 2026.03.19 | ₩62,750 | ₩64,178 | ₩61,541 | ₩62,563 | -0.30% | 2.6만 |
|---|
| 2026.03.18 | ₩64,325 | ₩65,420 | ₩62,803 | ₩62,990 | -2.08% | 3.1만 |
|---|
| 2026.03.17 | ₩64,312 | ₩68,023 | ₩63,951 | ₩64,325 | +0.02% | 5.9만 |
|---|
| 2026.03.16 | ₩63,791 | ₩63,885 | ₩61,321 | ₩63,764 | -0.04% | 4.6만 |
|---|
| 2026.03.13 | ₩62,683 | ₩63,938 | ₩61,415 | ₩63,030 | +0.55% | 10.4만 |
|---|
| 2026.03.12 | ₩62,776 | ₩63,217 | ₩61,949 | ₩62,242 | -0.85% | 1.8만 |
|---|
| 2026.03.11 | ₩62,696 | ₩63,858 | ₩61,869 | ₩63,097 | +0.64% | 5.1만 |
|---|
| 2026.03.10 | ₩62,296 | ₩62,750 | ₩61,415 | ₩62,095 | -0.32% | 2.3만 |
|---|
| 2026.03.09 | ₩61,334 | ₩62,790 | ₩61,334 | ₩62,296 | +1.57% | 2.9만 |
|---|
| 2026.03.06 | ₩62,309 | ₩62,830 | ₩61,375 | ₩62,082 | -0.36% | 3.8만 |
|---|
| 2026.03.05 | ₩63,284 | ₩64,058 | ₩61,588 | ₩62,516 | -1.21% | 3.3만 |
|---|
| 2026.03.04 | ₩61,962 | ₩64,085 | ₩61,962 | ₩63,350 | +2.24% | 4만 |
|---|
| 2026.03.03 | ₩61,682 | ₩62,216 | ₩59,018 | ₩61,989 | +0.50% | 4.9만 |
|---|
| 2026.03.02 | ₩62,937 | ₩63,190 | ₩61,869 | ₩62,256 | -1.08% | 5.4만 |
|---|
| 2026.02.27 | ₩62,883 | ₩63,389 | ₩61,415 | ₩63,043 | +0.25% | 3.5만 |
|---|
| 2026.02.26 | ₩61,521 | ₩63,322 | ₩61,415 | ₩62,937 | +2.30% | 4.4만 |
|---|
| 2026.02.25 | ₩63,484 | ₩63,484 | ₩61,428 | ₩61,882 | -2.52% | 3.2만 |
|---|
| 2026.02.24 | ₩60,280 | ₩63,564 | ₩60,280 | ₩62,563 | +3.79% | 8만 |
|---|
| 2026.02.23 | ₩60,480 | ₩61,415 | ₩58,838 | ₩60,173 | -0.51% | 3만 |
|---|
| 2026.02.20 | ₩59,692 | ₩61,041 | ₩59,158 | ₩60,734 | +1.74% | 4.6만 |
|---|
| 2026.02.19 | ₩61,428 | ₩62,595 | ₩59,238 | ₩59,318 | -3.43% | 4.6만 |
|---|
| 2026.02.18 | ₩61,668 | ₩64,218 | ₩60,440 | ₩62,269 | +0.97% | 5.5만 |
|---|
| 2026.02.17 | ₩64,913 | ₩66,755 | ₩59,425 | ₩61,882 | -4.67% | 7.3만 |
|---|
| 2026.02.13 | ₩65,420 | ₩66,087 | ₩64,318 | ₩64,846 | -0.88% | 3.7만 |
|---|
| 2026.02.12 | ₩66,007 | ₩66,815 | ₩62,509 | ₩65,260 | -1.13% | 8.4만 |
|---|
| 2026.02.11 | ₩68,197 | ₩68,224 | ₩64,926 | ₩66,261 | -2.84% | 3.8만 |
|---|
| 2026.02.10 | ₩67,262 | ₩70,226 | ₩66,889 | ₩68,437 | +1.75% | 4만 |
|---|
| 2026.02.09 | ₩66,261 | ₩68,090 | ₩64,752 | ₩67,329 | +1.61% | 3.9만 |
|---|
| 2026.02.06 | ₩63,284 | ₩67,129 | ₩63,284 | ₩66,742 | +5.46% | 5.2만 |
|---|
| 2026.02.05 | ₩64,005 | ₩65,193 | ₩62,883 | ₩63,978 | -0.04% | 5.3만 |
|---|
| 2026.02.04 | ₩64,445 | ₩66,459 | ₩64,325 | ₩64,832 | +0.60% | 5.8만 |
|---|
| 2026.02.03 | ₩67,089 | ₩68,237 | ₩63,083 | ₩64,445 | -3.94% | 7.4만 |
|---|
| 2026.02.02 | ₩66,822 | ₩68,344 | ₩66,808 | ₩66,862 | +0.06% | 3만 |
|---|
| 2026.01.30 | ₩65,553 | ₩67,743 | ₩65,031 | ₩66,822 | +1.93% | 2.6만 |
|---|
| 2026.01.29 | ₩66,755 | ₩66,755 | ₩64,806 | ₩65,941 | -1.22% | 2.9만 |
|---|
| 2026.01.28 | ₩67,049 | ₩68,824 | ₩65,567 | ₩67,222 | +0.26% | 2.1만 |
|---|
| 2026.01.27 | ₩67,342 | ₩68,184 | ₩65,006 | ₩67,156 | -0.28% | 6.9만 |
|---|
| 2026.01.26 | ₩66,648 | ₩68,958 | ₩65,634 | ₩67,876 | +1.84% | 4.1만 |
|---|
| 2026.01.23 | ₩61,962 | ₩66,755 | ₩60,507 | ₩66,555 | +7.41% | 10.6만 |
|---|
| 2026.01.22 | ₩58,985 | ₩62,683 | ₩58,985 | ₩61,348 | +4.01% | 4.7만 |
|---|
| 2026.01.21 | ₩64,539 | ₩64,539 | ₩56,221 | ₩57,863 | -10.34% | 7.9만 |
|---|
| 2026.01.20 | ₩62,683 | ₩64,646 | ₩59,759 | ₩59,759 | -4.66% | 10만 |
|---|
| 2026.01.16 | ₩61,041 | ₩63,030 | ₩61,041 | ₩62,483 | +2.36% | 3.8만 |
|---|
| 2026.01.15 | ₩61,161 | ₩62,603 | ₩60,079 | ₩61,481 | +0.52% | 3.1만 |
|---|
| 2026.01.14 | ₩60,787 | ₩61,348 | ₩60,280 | ₩60,560 | -0.37% | 2.7만 |
|---|
| 2026.01.13 | ₩62,069 | ₩62,736 | ₩60,614 | ₩61,428 | -1.03% | 2.9만 |
|---|
| 2026.01.12 | ₩61,268 | ₩64,667 | ₩61,268 | ₩61,802 | +0.87% | 6.1만 |
|---|
| 2026.01.09 | ₩60,560 | ₩61,254 | ₩59,439 | ₩60,867 | +0.51% | 3.7만 |
|---|
| 2026.01.08 | ₩61,268 | ₩61,395 | ₩59,719 | ₩60,253 | -1.66% | 3.4만 |
|---|
| 2026.01.07 | ₩61,561 | ₩62,349 | ₩60,427 | ₩61,274 | -0.47% | 2.9만 |
|---|
| 2026.01.06 | ₩59,893 | ₩62,322 | ₩59,626 | ₩61,561 | +2.79% | 4만 |
|---|
| 2026.01.05 | ₩60,079 | ₩61,468 | ₩59,412 | ₩59,519 | -0.93% | 3.8만 |
|---|
| 2026.01.02 | ₩60,881 | ₩60,881 | ₩59,192 | ₩59,639 | -2.04% | 3.7만 |
|---|
| 2025.12.31 | ₩61,014 | ₩61,722 | ₩60,186 | ₩60,747 | -0.44% | 3.1만 |
|---|
| 2025.12.30 | ₩62,630 | ₩62,630 | ₩61,348 | ₩61,348 | -2.05% | 2.7만 |
|---|
| 2025.12.29 | ₩63,177 | ₩63,177 | ₩61,415 | ₩62,576 | -0.95% | 2.8만 |
|---|
| 2025.12.26 | ₩63,137 | ₩63,684 | ₩62,743 | ₩63,257 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩62,643 | ₩63,310 | ₩62,329 | ₩63,017 | +0.60% | 9.1천 |
|---|
| 2025.12.23 | ₩62,322 | ₩63,431 | ₩62,069 | ₩62,843 | +0.84% | 2.8만 |
|---|
| 2025.12.22 | ₩62,710 | ₩64,472 | ₩62,710 | ₩63,638 | +1.48% | 2.7만 |
|---|
| 2025.12.19 | ₩62,216 | ₩64,085 | ₩61,468 | ₩62,603 | +0.62% | 7.5만 |
|---|
| 2025.12.18 | ₩62,750 | ₩63,190 | ₩62,189 | ₩62,416 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩62,483 | ₩63,284 | ₩62,082 | ₩62,736 | +0.41% | 3.2만 |
|---|
| 2025.12.16 | ₩61,481 | ₩63,297 | ₩61,481 | ₩62,469 | +1.61% | 3.7만 |
|---|
| 2025.12.15 | ₩62,776 | ₩63,217 | ₩61,148 | ₩61,455 | -2.11% | 2.6만 |
|---|
| 2025.12.12 | ₩63,083 | ₩64,045 | ₩62,149 | ₩62,149 | -1.48% | 2.1만 |
|---|
| 2025.12.11 | ₩63,217 | ₩64,222 | ₩63,124 | ₩63,270 | +0.08% | 2만 |
|---|
| 2025.12.10 | ₩63,124 | ₩64,232 | ₩61,602 | ₩63,885 | +1.21% | 2.4만 |
|---|
| 2025.12.09 | ₩62,616 | ₩63,417 | ₩61,588 | ₩62,776 | +0.26% | 3.6만 |
|---|
| 2025.12.08 | ₩62,643 | ₩62,803 | ₩60,854 | ₩62,616 | -0.04% | 6.1만 |
|---|
| 2025.12.05 | ₩59,626 | ₩63,377 | ₩59,626 | ₩62,923 | +5.53% | 7.7만 |
|---|
| 2025.12.04 | ₩60,614 | ₩61,260 | ₩59,335 | ₩59,385 | -2.03% | 3.1만 |
|---|
| 2025.12.03 | ₩61,401 | ₩61,401 | ₩60,106 | ₩61,121 | -0.46% | 3.8만 |
|---|
| 2025.12.02 | ₩60,347 | ₩62,443 | ₩60,240 | ₩61,628 | +2.12% | 6.3만 |
|---|
| 2025.12.01 | ₩59,425 | ₩61,455 | ₩59,425 | ₩59,853 | +0.72% | 4.9만 |
|---|
| 2025.11.28 | ₩60,533 | ₩61,029 | ₩59,812 | ₩60,120 | -0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩59,145 | ₩60,867 | ₩59,145 | ₩60,226 | +1.83% | 4.3만 |
|---|
| 2025.11.25 | ₩58,250 | ₩59,392 | ₩57,863 | ₩59,092 | +1.44% | 2.5만 |
|---|
| 2025.11.24 | ₩56,982 | ₩58,331 | ₩56,982 | ₩57,756 | +1.36% | 4.1만 |
|---|
| 2025.11.21 | ₩55,540 | ₩57,409 | ₩55,073 | ₩56,995 | +2.62% | 5.2만 |
|---|
| 2025.11.20 | ₩56,528 | ₩56,715 | ₩55,293 | ₩55,540 | -1.75% | 6.4만 |
|---|
| 2025.11.19 | ₩56,381 | ₩57,596 | ₩55,727 | ₩56,047 | -0.59% | 3.3만 |
|---|
| 2025.11.18 | ₩57,142 | ₩58,210 | ₩55,914 | ₩56,635 | -0.89% | 3.7만 |
|---|
| 2025.11.17 | ₩60,213 | ₩60,734 | ₩56,862 | ₩57,383 | -4.70% | 4만 |
|---|
| 2025.11.14 | ₩59,198 | ₩60,500 | ₩58,945 | ₩60,133 | +1.58% | 4.4만 |
|---|
| 2025.11.13 | ₩60,493 | ₩61,041 | ₩59,439 | ₩60,226 | -0.44% | 3.7만 |
|---|
| 2025.11.12 | ₩60,360 | ₩61,668 | ₩60,268 | ₩60,493 | +0.22% | 2.1만 |
|---|
| 2025.11.11 | ₩60,627 | ₩61,612 | ₩60,079 | ₩60,160 | -0.77% | 2.7만 |
|---|
| 2025.11.10 | ₩58,744 | ₩62,015 | ₩58,744 | ₩61,121 | +4.05% | 6.7만 |
|---|
| 2025.11.07 | ₩58,197 | ₩60,026 | ₩57,356 | ₩57,903 | -0.50% | 6.1만 |
|---|
| 2025.11.06 | ₩58,184 | ₩60,867 | ₩58,184 | ₩58,744 | +0.96% | 3만 |
|---|
| 2025.11.05 | ₩58,130 | ₩60,053 | ₩57,543 | ₩58,517 | +0.67% | 3.6만 |
|---|
| 2025.11.04 | ₩58,344 | ₩60,387 | ₩57,783 | ₩58,224 | -0.21% | 7.1만 |
|---|
| 2025.11.03 | ₩59,225 | ₩60,480 | ₩58,424 | ₩59,025 | -0.34% | 7.4만 |
|---|
| 2025.10.31 | ₩59,879 | ₩60,427 | ₩59,285 | ₩59,519 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩59,238 | ₩60,340 | ₩59,145 | ₩59,465 | +0.38% | 4.8만 |
|---|
| 2025.10.29 | ₩60,079 | ₩61,348 | ₩59,412 | ₩59,692 | -0.64% | 4.2만 |
|---|
| 2025.10.28 | ₩61,134 | ₩62,763 | ₩60,133 | ₩60,467 | -1.09% | 4.1만 |
|---|
| 2025.10.27 | ₩62,977 | ₩63,395 | ₩59,065 | ₩61,134 | -2.93% | 8만 |
|---|
| 2025.10.24 | ₩61,695 | ₩62,256 | ₩60,787 | ₩61,935 | +0.39% | 6.3만 |
|---|
| 2025.10.23 | ₩61,415 | ₩62,075 | ₩60,333 | ₩61,415 | 0.00% | 4.4만 |
|---|
| 2025.10.22 | ₩61,788 | ₩62,630 | ₩59,412 | ₩60,320 | -2.38% | 5만 |
|---|
| 2025.10.21 | ₩59,906 | ₩62,189 | ₩59,252 | ₩61,728 | +3.04% | 9.8만 |
|---|
| 2025.10.20 | ₩60,186 | ₩61,722 | ₩58,117 | ₩58,611 | -2.62% | 8.4만 |
|---|
| 2025.10.17 | ₩58,384 | ₩60,841 | ₩57,890 | ₩59,812 | +2.45% | 8.7만 |
|---|
| 2025.10.16 | ₩63,951 | ₩66,021 | ₩58,758 | ₩59,038 | -7.68% | 11.3만 |
|---|
| 2025.10.15 | ₩66,755 | ₩70,504 | ₩62,750 | ₩62,937 | -5.72% | 26.7만 |
|---|
| 2025.10.14 | ₩70,106 | ₩75,660 | ₩70,093 | ₩75,300 | +7.41% | 11.4만 |
|---|
| 2025.10.13 | ₩69,919 | ₩71,161 | ₩68,820 | ₩70,106 | +0.27% | 3.7만 |
|---|
| 2025.10.10 | ₩71,882 | ₩72,429 | ₩68,731 | ₩68,758 | -4.35% | 4.1만 |
|---|