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 | ₩81,249 | ₩81,956 | ₩80,808 | ₩81,529 | +0.35% | 5.5만 |
| 2026.10.08 | ₩80,581 | ₩81,849 | ₩80,087 | ₩81,249 | +0.83% | 6.2만 |
| 2026.10.07 | ₩82,090 | ₩82,944 | ₩80,575 | ₩80,888 | -1.46% | 6.8만 |
| 2026.10.06 | ₩82,076 | ₩82,850 | ₩81,502 | ₩82,223 | +0.18% | 7.1만 |
| 2026.10.05 | ₩80,087 | ₩82,170 | ₩80,087 | ₩81,422 | +1.67% | 6.7만 |
| 2026.10.02 | ₩81,289 | ₩81,500 | ₩79,447 | ₩80,087 | -1.48% | 6.3만 |
| 2026.10.01 | ₩81,062 | ₩82,183 | ₩79,754 | ₩81,102 | +0.05% | 5.9만 |
| 2026.09.30 | ₩81,289 | ₩82,463 | ₩79,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,087 |
| -1.48% |
| 9.8만 |
| 2026.09.29 | ₩81,195 | ₩81,529 | ₩79,033 | ₩81,195 | 0.00% | 8.9만 |
|---|
| 2026.09.28 | ₩80,928 | ₩82,603 | ₩79,447 | ₩81,209 | +0.35% | 8.6만 |
|---|
| 2026.09.25 | ₩82,971 | ₩83,137 | ₩81,449 | ₩82,263 | -0.85% | 5.3만 |
|---|
| 2026.09.24 | ₩85,934 | ₩87,182 | ₩80,755 | ₩82,770 | -3.68% | 14.5만 |
|---|
| 2026.09.23 | ₩85,160 | ₩89,044 | ₩83,451 | ₩85,707 | +0.64% | 18만 |
|---|
| 2026.09.22 | ₩88,310 | ₩88,310 | ₩84,288 | ₩84,879 | -3.88% | 11.9만 |
|---|
| 2026.09.21 | ₩88,990 | ₩89,164 | ₩86,628 | ₩87,335 | -1.86% | 8.1만 |
|---|
| 2026.09.18 | ₩91,166 | ₩91,166 | ₩88,230 | ₩88,990 | -2.39% | 8.9만 |
|---|
| 2026.09.17 | ₩90,259 | ₩91,780 | ₩89,284 | ₩91,713 | +1.61% | 3.5만 |
|---|
| 2026.09.16 | ₩88,550 | ₩90,819 | ₩88,243 | ₩90,152 | +1.81% | 4.3만 |
|---|
| 2026.09.15 | ₩88,577 | ₩90,772 | ₩88,143 | ₩89,378 | +0.90% | 5.5만 |
|---|
| 2026.09.14 | ₩86,708 | ₩90,432 | ₩86,521 | ₩89,738 | +3.49% | 6.2만 |
|---|
| 2026.09.11 | ₩85,600 | ₩86,494 | ₩84,526 | ₩86,468 | +1.01% | 4만 |
|---|
| 2026.09.10 | ₩85,066 | ₩85,840 | ₩84,145 | ₩85,233 | +0.20% | 4.4만 |
|---|
| 2026.09.09 | ₩86,761 | ₩86,761 | ₩84,132 | ₩85,186 | -1.82% | 7.7만 |
|---|
| 2026.09.08 | ₩86,401 | ₩87,042 | ₩85,427 | ₩86,988 | +0.68% | 6.4만 |
|---|
| 2026.09.04 | ₩87,816 | ₩87,816 | ₩85,907 | ₩87,402 | -0.47% | 3.5만 |
|---|
| 2026.09.03 | ₩87,322 | ₩88,583 | ₩87,322 | ₩87,856 | +0.61% | 2.8만 |
|---|
| 2026.09.02 | ₩86,761 | ₩86,761 | ₩84,719 | ₩86,281 | -0.55% | 4.7만 |
|---|
| 2026.09.01 | ₩88,643 | ₩89,264 | ₩86,574 | ₩86,761 | -2.12% | 5.7만 |
|---|
| 2026.08.31 | ₩89,685 | ₩89,965 | ₩88,296 | ₩88,777 | -1.01% | 3.2만 |
|---|
| 2026.08.28 | ₩90,085 | ₩91,834 | ₩88,977 | ₩89,698 | -0.43% | 7.3만 |
|---|
| 2026.08.27 | ₩86,267 | ₩90,293 | ₩86,267 | ₩89,551 | +3.81% | 10만 |
|---|
| 2026.08.26 | ₩84,893 | ₩85,800 | ₩84,572 | ₩85,800 | +1.07% | 3.7만 |
|---|
| 2026.08.25 | ₩85,240 | ₩85,947 | ₩84,759 | ₩85,333 | +0.11% | 4.5만 |
|---|
| 2026.08.24 | ₩85,560 | ₩86,675 | ₩84,098 | ₩85,794 | +0.27% | 5.4만 |
|---|
| 2026.08.21 | ₩84,799 | ₩85,727 | ₩83,711 | ₩85,373 | +0.68% | 6만 |
|---|
| 2026.08.20 | ₩81,943 | ₩84,092 | ₩80,855 | ₩83,918 | +2.41% | 8.5만 |
|---|
| 2026.08.19 | ₩83,731 | ₩84,893 | ₩81,756 | ₩81,943 | -2.14% | 5.9만 |
|---|
| 2026.08.18 | ₩83,438 | ₩84,319 | ₩83,111 | ₩83,798 | +0.43% | 4.7만 |
|---|
| 2026.08.17 | ₩82,557 | ₩84,552 | ₩80,234 | ₩83,037 | +0.58% | 8.2만 |
|---|
| 2026.08.14 | ₩85,266 | ₩85,266 | ₩82,614 | ₩83,131 | -2.50% | 6.2만 |
|---|
| 2026.08.13 | ₩84,092 | ₩85,680 | ₩82,957 | ₩85,280 | +1.41% | 7.3만 |
|---|
| 2026.08.12 | ₩83,318 | ₩85,636 | ₩82,358 | ₩83,818 | +0.60% | 9.1만 |
|---|
| 2026.08.11 | ₩83,718 | ₩84,392 | ₩82,757 | ₩83,558 | -0.19% | 7.2만 |
|---|
| 2026.08.10 | ₩85,413 | ₩85,934 | ₩83,251 | ₩84,399 | -1.19% | 15.2만 |
|---|
| 2026.08.07 | ₩84,959 | ₩86,695 | ₩84,959 | ₩86,508 | +1.82% | 6.6만 |
|---|
| 2026.08.06 | ₩84,159 | ₩85,080 | ₩82,263 | ₩84,959 | +0.95% | 12.5만 |
|---|
| 2026.08.05 | ₩87,442 | ₩89,618 | ₩85,880 | ₩87,976 | +0.61% | 24만 |
|---|
| 2026.08.04 | ₩84,492 | ₩87,843 | ₩84,492 | ₩86,348 | +2.20% | 14.4만 |
|---|
| 2026.08.03 | ₩86,227 | ₩87,295 | ₩83,504 | ₩86,161 | -0.08% | 12.2만 |
|---|
| 2026.07.31 | ₩85,467 | ₩88,403 | ₩84,979 | ₩85,740 | +0.32% | 14.1만 |
|---|
| 2026.07.30 | ₩85,039 | ₩85,994 | ₩83,705 | ₩85,467 | +0.50% | 11.1만 |
|---|
| 2026.07.29 | ₩84,666 | ₩88,053 | ₩83,424 | ₩86,041 | +1.62% | 17.3만 |
|---|
| 2026.07.28 | ₩84,879 | ₩87,108 | ₩84,479 | ₩85,373 | +0.58% | 12.8만 |
|---|
| 2026.07.27 | ₩85,814 | ₩85,814 | ₩83,992 | ₩84,746 | -1.24% | 14.6만 |
|---|
| 2026.07.24 | ₩82,423 | ₩84,919 | ₩80,087 | ₩84,546 | +2.57% | 8.9만 |
|---|
| 2026.07.23 | ₩83,251 | ₩83,251 | ₩80,087 | ₩81,676 | -1.89% | 15만 |
|---|
| 2026.07.22 | ₩84,666 | ₩84,739 | ₩82,624 | ₩83,384 | -1.51% | 13.6만 |
|---|
| 2026.07.21 | ₩84,639 | ₩85,680 | ₩83,017 | ₩85,587 | +1.12% | 15만 |
|---|
| 2026.07.20 | ₩83,678 | ₩86,601 | ₩83,545 | ₩85,120 | +1.72% | 13.9만 |
|---|
| 2026.07.17 | ₩84,906 | ₩86,895 | ₩81,342 | ₩83,678 | -1.45% | 19.7만 |
|---|
| 2026.07.16 | ₩78,192 | ₩88,350 | ₩75,215 | ₩86,975 | +11.23% | 29.8만 |
|---|
| 2026.07.15 | ₩77,431 | ₩78,739 | ₩74,468 | ₩78,192 | +0.98% | 31.1만 |
|---|
| 2026.07.14 | ₩76,070 | ₩78,072 | ₩75,816 | ₩77,284 | +1.60% | 14.4만 |
|---|
| 2026.07.13 | ₩77,084 | ₩77,418 | ₩74,415 | ₩76,337 | -0.97% | 20만 |
|---|
| 2026.07.10 | ₩77,551 | ₩78,746 | ₩76,207 | ₩77,057 | -0.64% | 9만 |
|---|
| 2026.07.09 | ₩76,897 | ₩77,551 | ₩75,667 | ₩77,538 | +0.83% | 8.7만 |
|---|
| 2026.07.08 | ₩75,856 | ₩77,151 | ₩73,720 | ₩77,057 | +1.58% | 9만 |
|---|
| 2026.07.07 | ₩75,122 | ₩77,792 | ₩74,675 | ₩77,044 | +2.56% | 13만 |
|---|
| 2026.07.06 | ₩71,945 | ₩75,769 | ₩71,812 | ₩75,175 | +4.49% | 15.6만 |
|---|
| 2026.07.02 | ₩67,861 | ₩72,439 | ₩67,701 | ₩71,905 | +5.96% | 10.9만 |
|---|
| 2026.07.01 | ₩66,219 | ₩69,890 | ₩65,718 | ₩67,540 | +2.00% | 16.8만 |
|---|
| 2026.06.30 | ₩65,098 | ₩66,136 | ₩64,664 | ₩65,885 | +1.21% | 5.9만 |
|---|
| 2026.06.29 | ₩66,913 | ₩68,074 | ₩64,684 | ₩65,271 | -2.45% | 14.9만 |
|---|
| 2026.06.26 | ₩65,405 | ₩67,447 | ₩64,175 | ₩66,686 | +1.96% | 10.6만 |
|---|
| 2026.06.25 | ₩63,963 | ₩65,979 | ₩63,416 | ₩65,498 | +2.40% | 7.9만 |
|---|
| 2026.06.24 | ₩63,629 | ₩65,058 | ₩63,436 | ₩64,003 | +0.59% | 4.4만 |
|---|
| 2026.06.23 | ₩63,509 | ₩64,590 | ₩63,269 | ₩63,816 | +0.48% | 3.7만 |
|---|
| 2026.06.22 | ₩62,495 | ₩64,329 | ₩62,495 | ₩63,830 | +2.14% | 11.4만 |
|---|
| 2026.06.18 | ₩62,962 | ₩63,683 | ₩60,906 | ₩63,162 | +0.32% | 13만 |
|---|
| 2026.06.17 | ₩62,962 | ₩64,590 | ₩61,414 | ₩61,854 | -1.76% | 13.2만 |
|---|
| 2026.06.16 | ₩65,552 | ₩65,952 | ₩62,595 | ₩62,949 | -3.97% | 9.7만 |
|---|
| 2026.06.15 | ₩63,936 | ₩65,511 | ₩63,851 | ₩65,511 | +2.46% | 7.7만 |
|---|
| 2026.06.12 | ₩60,706 | ₩63,736 | ₩60,066 | ₩63,096 | +3.94% | 12.7만 |
|---|
| 2026.06.11 | ₩60,893 | ₩62,495 | ₩58,797 | ₩60,786 | -0.18% | 6만 |
|---|
| 2026.06.10 | ₩61,387 | ₩62,875 | ₩60,840 | ₩60,893 | -0.80% | 4.4만 |
|---|
| 2026.06.09 | ₩62,161 | ₩63,193 | ₩60,459 | ₩61,988 | -0.28% | 7.9만 |
|---|
| 2026.06.08 | ₩62,775 | ₩64,717 | ₩61,747 | ₩61,841 | -1.49% | 5.7만 |
|---|
| 2026.06.05 | ₩63,843 | ₩64,017 | ₩61,480 | ₩62,895 | -1.48% | 5.7만 |
|---|
| 2026.06.04 | ₩63,696 | ₩64,831 | ₩62,989 | ₩64,017 | +0.50% | 4.3만 |
|---|
| 2026.06.03 | ₩66,072 | ₩66,072 | ₩62,308 | ₩62,882 | -4.83% | 9만 |
|---|
| 2026.06.02 | ₩67,073 | ₩67,140 | ₩63,429 | ₩66,232 | -1.25% | 9.3만 |
|---|
| 2026.06.01 | ₩63,683 | ₩68,902 | ₩63,523 | ₩67,247 | +5.60% | 31.3만 |
|---|
| 2026.05.29 | ₩63,549 | ₩64,123 | ₩62,728 | ₩63,669 | +0.19% | 19.2만 |
|---|
| 2026.05.28 | ₩63,429 | ₩64,457 | ₩62,114 | ₩63,589 | +0.25% | 10.2만 |
|---|
| 2026.05.27 | ₩63,816 | ₩64,070 | ₩62,408 | ₩63,389 | -0.67% | 5.8만 |
|---|
| 2026.05.26 | ₩63,563 | ₩64,009 | ₩61,320 | ₩63,950 | +0.61% | 5.1만 |
|---|
| 2026.05.22 | ₩62,188 | ₩63,896 | ₩62,108 | ₩63,509 | +2.12% | 2.9만 |
|---|
| 2026.05.21 | ₩61,934 | ₩62,281 | ₩60,573 | ₩62,081 | +0.24% | 5만 |
|---|
| 2026.05.20 | ₩62,328 | ₩62,815 | ₩60,760 | ₩62,775 | +0.72% | 4.2만 |
|---|
| 2026.05.19 | ₩62,775 | ₩64,190 | ₩61,727 | ₩62,014 | -1.21% | 4.9만 |
|---|
| 2026.05.18 | ₩61,467 | ₩63,616 | ₩60,733 | ₩62,375 | +1.48% | 6.7만 |
|---|
| 2026.05.15 | ₩58,838 | ₩63,176 | ₩58,797 | ₩61,454 | +4.45% | 17.8만 |
|---|
| 2026.05.14 | ₩63,362 | ₩64,070 | ₩56,588 | ₩59,518 | -6.07% | 23.1만 |
|---|
| 2026.05.13 | ₩65,471 | ₩67,500 | ₩62,735 | ₩63,362 | -3.22% | 11.7만 |
|---|
| 2026.05.12 | ₩64,924 | ₩66,886 | ₩64,070 | ₩64,644 | -0.43% | 8.9만 |
|---|
| 2026.05.11 | ₩66,740 | ₩69,409 | ₩64,243 | ₩64,924 | -2.72% | 11.7만 |
|---|
| 2026.05.08 | ₩68,475 | ₩68,488 | ₩66,419 | ₩67,006 | -2.14% | 24.7만 |
|---|
| 2026.05.07 | ₩66,740 | ₩69,503 | ₩66,406 | ₩68,475 | +2.60% | 9.7만 |
|---|
| 2026.05.06 | ₩67,073 | ₩67,407 | ₩65,725 | ₩66,606 | -0.70% | 8.2만 |
|---|
| 2026.05.05 | ₩67,741 | ₩67,741 | ₩66,226 | ₩67,167 | -0.85% | 13.5만 |
|---|
| 2026.05.04 | ₩68,635 | ₩68,635 | ₩66,326 | ₩67,420 | -1.77% | 16.6만 |
|---|
| 2026.05.01 | ₩65,778 | ₩68,835 | ₩65,778 | ₩67,273 | +2.27% | 23.5만 |
|---|
| 2026.04.30 | ₩66,686 | ₩66,989 | ₩64,550 | ₩65,345 | -2.01% | 6.2만 |
|---|
| 2026.04.29 | ₩66,299 | ₩66,946 | ₩66,072 | ₩66,232 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩66,352 | ₩67,567 | ₩66,112 | ₩66,726 | +0.56% | 5.4만 |
|---|
| 2026.04.27 | ₩66,740 | ₩68,048 | ₩66,085 | ₩66,526 | -0.32% | 9.5만 |
|---|
| 2026.04.24 | ₩66,606 | ₩67,407 | ₩65,578 | ₩66,740 | +0.20% | 5.7만 |
|---|
| 2026.04.23 | ₩66,566 | ₩66,740 | ₩65,098 | ₩66,673 | +0.16% | 3.6만 |
|---|
| 2026.04.22 | ₩66,806 | ₩71,122 | ₩66,059 | ₩66,900 | +0.14% | 5만 |
|---|
| 2026.04.21 | ₩69,182 | ₩70,757 | ₩65,672 | ₩66,072 | -4.50% | 13.4만 |
|---|
| 2026.04.20 | ₩70,851 | ₩71,078 | ₩65,818 | ₩69,396 | -2.05% | 15.2만 |
|---|
| 2026.04.17 | ₩69,262 | ₩73,093 | ₩68,742 | ₩71,211 | +2.81% | 15.2만 |
|---|
| 2026.04.16 | ₩68,702 | ₩70,130 | ₩66,166 | ₩67,113 | -2.31% | 12만 |
|---|
| 2026.04.15 | ₩68,248 | ₩70,050 | ₩68,074 | ₩69,436 | +1.74% | 7.6만 |
|---|
| 2026.04.14 | ₩68,688 | ₩69,236 | ₩67,327 | ₩68,061 | -0.91% | 3.7만 |
|---|
| 2026.04.13 | ₩67,180 | ₩69,409 | ₩67,087 | ₩67,847 | +0.99% | 2.7만 |
|---|
| 2026.04.10 | ₩68,315 | ₩69,396 | ₩67,313 | ₩67,741 | -0.84% | 3만 |
|---|
| 2026.04.09 | ₩67,874 | ₩68,875 | ₩66,659 | ₩67,941 | +0.10% | 3.1만 |
|---|
| 2026.04.08 | ₩68,088 | ₩69,623 | ₩66,740 | ₩67,607 | -0.71% | 3.4만 |
|---|
| 2026.04.07 | ₩65,672 | ₩68,066 | ₩64,744 | ₩65,952 | +0.43% | 7.1만 |
|---|
| 2026.04.06 | ₩66,953 | ₩67,394 | ₩64,604 | ₩66,259 | -1.04% | 4만 |
|---|
| 2026.04.02 | ₩67,434 | ₩67,540 | ₩62,815 | ₩66,312 | -1.66% | 6만 |
|---|
| 2026.04.01 | ₩67,394 | ₩69,663 | ₩66,099 | ₩67,807 | +0.61% | 3.7만 |
|---|
| 2026.03.31 | ₩64,257 | ₩66,526 | ₩63,269 | ₩66,526 | +3.53% | 2.2만 |
|---|
| 2026.03.30 | ₩64,070 | ₩66,725 | ₩62,909 | ₩63,229 | -1.31% | 2.6만 |
|---|
| 2026.03.27 | ₩63,763 | ₩65,760 | ₩62,201 | ₩63,443 | -0.50% | 3.4만 |
|---|
| 2026.03.26 | ₩64,897 | ₩67,327 | ₩64,137 | ₩64,137 | -1.17% | 4.2만 |
|---|
| 2026.03.25 | ₩62,335 | ₩66,726 | ₩62,061 | ₩65,071 | +4.39% | 3.5만 |
|---|
| 2026.03.24 | ₩61,774 | ₩62,963 | ₩60,386 | ₩61,494 | -0.45% | 1.9만 |
|---|
| 2026.03.23 | ₩61,427 | ₩63,403 | ₩60,666 | ₩61,774 | +0.56% | 1.9만 |
|---|
| 2026.03.20 | ₩62,628 | ₩62,628 | ₩60,172 | ₩60,987 | -2.62% | 5.8만 |
|---|
| 2026.03.19 | ₩62,735 | ₩64,163 | ₩61,527 | ₩62,548 | -0.30% | 2.6만 |
|---|
| 2026.03.18 | ₩64,310 | ₩65,405 | ₩62,789 | ₩62,975 | -2.08% | 3.1만 |
|---|
| 2026.03.17 | ₩64,297 | ₩68,008 | ₩63,936 | ₩64,310 | +0.02% | 5.9만 |
|---|
| 2026.03.16 | ₩63,776 | ₩63,870 | ₩61,307 | ₩63,750 | -0.04% | 4.6만 |
|---|
| 2026.03.13 | ₩62,668 | ₩63,923 | ₩61,400 | ₩63,015 | +0.55% | 10.4만 |
|---|
| 2026.03.12 | ₩62,762 | ₩63,202 | ₩61,934 | ₩62,228 | -0.85% | 1.8만 |
|---|
| 2026.03.11 | ₩62,682 | ₩63,843 | ₩61,854 | ₩63,082 | +0.64% | 5.1만 |
|---|
| 2026.03.10 | ₩62,281 | ₩62,735 | ₩61,400 | ₩62,081 | -0.32% | 2.3만 |
|---|
| 2026.03.09 | ₩61,320 | ₩62,775 | ₩61,320 | ₩62,281 | +1.57% | 2.9만 |
|---|
| 2026.03.06 | ₩62,295 | ₩62,815 | ₩61,360 | ₩62,068 | -0.36% | 3.8만 |
|---|
| 2026.03.05 | ₩63,269 | ₩64,043 | ₩61,574 | ₩62,502 | -1.21% | 3.3만 |
|---|
| 2026.03.04 | ₩61,948 | ₩64,070 | ₩61,948 | ₩63,336 | +2.24% | 4만 |
|---|
| 2026.03.03 | ₩61,667 | ₩62,201 | ₩59,004 | ₩61,974 | +0.50% | 4.9만 |
|---|
| 2026.03.02 | ₩62,922 | ₩63,176 | ₩61,854 | ₩62,241 | -1.08% | 5.4만 |
|---|
| 2026.02.27 | ₩62,869 | ₩63,374 | ₩61,400 | ₩63,029 | +0.25% | 3.5만 |
|---|
| 2026.02.26 | ₩61,507 | ₩63,308 | ₩61,400 | ₩62,922 | +2.30% | 4.4만 |
|---|
| 2026.02.25 | ₩63,469 | ₩63,469 | ₩61,414 | ₩61,868 | -2.52% | 3.2만 |
|---|
| 2026.02.24 | ₩60,266 | ₩63,549 | ₩60,266 | ₩62,548 | +3.79% | 8만 |
|---|
| 2026.02.23 | ₩60,466 | ₩61,400 | ₩58,824 | ₩60,159 | -0.51% | 3만 |
|---|
| 2026.02.20 | ₩59,678 | ₩61,027 | ₩59,145 | ₩60,720 | +1.74% | 4.6만 |
|---|
| 2026.02.19 | ₩61,414 | ₩62,580 | ₩59,225 | ₩59,305 | -3.43% | 4.6만 |
|---|
| 2026.02.18 | ₩61,654 | ₩64,203 | ₩60,426 | ₩62,255 | +0.97% | 5.5만 |
|---|
| 2026.02.17 | ₩64,897 | ₩66,740 | ₩59,412 | ₩61,868 | -4.67% | 7.3만 |
|---|
| 2026.02.13 | ₩65,405 | ₩66,072 | ₩64,304 | ₩64,831 | -0.88% | 3.7만 |
|---|
| 2026.02.12 | ₩65,992 | ₩66,800 | ₩62,495 | ₩65,245 | -1.13% | 8.4만 |
|---|
| 2026.02.11 | ₩68,181 | ₩68,208 | ₩64,911 | ₩66,246 | -2.84% | 3.8만 |
|---|
| 2026.02.10 | ₩67,247 | ₩70,210 | ₩66,873 | ₩68,421 | +1.75% | 4만 |
|---|
| 2026.02.09 | ₩66,246 | ₩68,074 | ₩64,737 | ₩67,313 | +1.61% | 3.9만 |
|---|
| 2026.02.06 | ₩63,269 | ₩67,113 | ₩63,269 | ₩66,726 | +5.46% | 5.2만 |
|---|
| 2026.02.05 | ₩63,990 | ₩65,178 | ₩62,869 | ₩63,963 | -0.04% | 5.3만 |
|---|
| 2026.02.04 | ₩64,430 | ₩66,443 | ₩64,310 | ₩64,817 | +0.60% | 5.8만 |
|---|
| 2026.02.03 | ₩67,073 | ₩68,221 | ₩63,069 | ₩64,430 | -3.94% | 7.4만 |
|---|
| 2026.02.02 | ₩66,806 | ₩68,328 | ₩66,793 | ₩66,846 | +0.06% | 3만 |
|---|
| 2026.01.30 | ₩65,538 | ₩67,727 | ₩65,016 | ₩66,806 | +1.93% | 2.6만 |
|---|
| 2026.01.29 | ₩66,740 | ₩66,740 | ₩64,791 | ₩65,925 | -1.22% | 2.9만 |
|---|
| 2026.01.28 | ₩67,033 | ₩68,808 | ₩65,552 | ₩67,207 | +0.26% | 2.1만 |
|---|
| 2026.01.27 | ₩67,327 | ₩68,168 | ₩64,991 | ₩67,140 | -0.28% | 6.9만 |
|---|
| 2026.01.26 | ₩66,633 | ₩68,942 | ₩65,618 | ₩67,861 | +1.84% | 4.1만 |
|---|
| 2026.01.23 | ₩61,948 | ₩66,740 | ₩60,493 | ₩66,539 | +7.41% | 10.6만 |
|---|
| 2026.01.22 | ₩58,971 | ₩62,668 | ₩58,971 | ₩61,334 | +4.01% | 4.7만 |
|---|
| 2026.01.21 | ₩64,524 | ₩64,524 | ₩56,208 | ₩57,850 | -10.34% | 7.9만 |
|---|
| 2026.01.20 | ₩62,668 | ₩64,631 | ₩59,745 | ₩59,745 | -4.66% | 10만 |
|---|
| 2026.01.16 | ₩61,027 | ₩63,015 | ₩61,027 | ₩62,468 | +2.36% | 3.8만 |
|---|
| 2026.01.15 | ₩61,147 | ₩62,588 | ₩60,066 | ₩61,467 | +0.52% | 3.1만 |
|---|
| 2026.01.14 | ₩60,773 | ₩61,334 | ₩60,266 | ₩60,546 | -0.37% | 2.7만 |
|---|
| 2026.01.13 | ₩62,054 | ₩62,722 | ₩60,599 | ₩61,414 | -1.03% | 2.9만 |
|---|
| 2026.01.12 | ₩61,254 | ₩64,652 | ₩61,254 | ₩61,787 | +0.87% | 6.1만 |
|---|
| 2026.01.09 | ₩60,546 | ₩61,240 | ₩59,425 | ₩60,853 | +0.51% | 3.7만 |
|---|
| 2026.01.08 | ₩61,254 | ₩61,380 | ₩59,705 | ₩60,239 | -1.66% | 3.4만 |
|---|
| 2026.01.07 | ₩61,547 | ₩62,335 | ₩60,413 | ₩61,260 | -0.47% | 2.9만 |
|---|
| 2026.01.06 | ₩59,879 | ₩62,308 | ₩59,612 | ₩61,547 | +2.79% | 4만 |
|---|
| 2026.01.05 | ₩60,066 | ₩61,454 | ₩59,398 | ₩59,505 | -0.93% | 3.8만 |
|---|
| 2026.01.02 | ₩60,866 | ₩60,866 | ₩59,178 | ₩59,625 | -2.04% | 3.7만 |
|---|
| 2025.12.31 | ₩61,000 | ₩61,707 | ₩60,172 | ₩60,733 | -0.44% | 3.1만 |
|---|
| 2025.12.30 | ₩62,615 | ₩62,615 | ₩61,334 | ₩61,334 | -2.05% | 2.7만 |
|---|
| 2025.12.29 | ₩63,162 | ₩63,162 | ₩61,400 | ₩62,562 | -0.95% | 2.8만 |
|---|
| 2025.12.26 | ₩63,122 | ₩63,669 | ₩62,728 | ₩63,242 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩62,628 | ₩63,296 | ₩62,315 | ₩63,002 | +0.60% | 9.1천 |
|---|
| 2025.12.23 | ₩62,308 | ₩63,416 | ₩62,054 | ₩62,829 | +0.84% | 2.8만 |
|---|
| 2025.12.22 | ₩62,695 | ₩64,457 | ₩62,695 | ₩63,623 | +1.48% | 2.7만 |
|---|
| 2025.12.19 | ₩62,201 | ₩64,070 | ₩61,454 | ₩62,588 | +0.62% | 7.5만 |
|---|
| 2025.12.18 | ₩62,735 | ₩63,176 | ₩62,175 | ₩62,401 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩62,468 | ₩63,269 | ₩62,068 | ₩62,722 | +0.41% | 3.2만 |
|---|
| 2025.12.16 | ₩61,467 | ₩63,282 | ₩61,467 | ₩62,455 | +1.61% | 3.7만 |
|---|
| 2025.12.15 | ₩62,762 | ₩63,202 | ₩61,133 | ₩61,440 | -2.11% | 2.6만 |
|---|
| 2025.12.12 | ₩63,069 | ₩64,030 | ₩62,134 | ₩62,134 | -1.48% | 2.1만 |
|---|
| 2025.12.11 | ₩63,202 | ₩64,207 | ₩63,109 | ₩63,256 | +0.08% | 2만 |
|---|
| 2025.12.10 | ₩63,109 | ₩64,217 | ₩61,587 | ₩63,870 | +1.21% | 2.4만 |
|---|
| 2025.12.09 | ₩62,602 | ₩63,403 | ₩61,574 | ₩62,762 | +0.26% | 3.6만 |
|---|
| 2025.12.08 | ₩62,628 | ₩62,789 | ₩60,840 | ₩62,602 | -0.04% | 6.1만 |
|---|
| 2025.12.05 | ₩59,612 | ₩63,362 | ₩59,612 | ₩62,909 | +5.53% | 7.7만 |
|---|
| 2025.12.04 | ₩60,599 | ₩61,246 | ₩59,321 | ₩59,371 | -2.03% | 3.1만 |
|---|
| 2025.12.03 | ₩61,387 | ₩61,387 | ₩60,092 | ₩61,107 | -0.46% | 3.8만 |
|---|
| 2025.12.02 | ₩60,333 | ₩62,428 | ₩60,226 | ₩61,614 | +2.12% | 6.3만 |
|---|
| 2025.12.01 | ₩59,412 | ₩61,440 | ₩59,412 | ₩59,839 | +0.72% | 4.9만 |
|---|
| 2025.11.28 | ₩60,519 | ₩61,015 | ₩59,799 | ₩60,106 | -0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩59,131 | ₩60,853 | ₩59,131 | ₩60,212 | +1.83% | 4.3만 |
|---|
| 2025.11.25 | ₩58,237 | ₩59,378 | ₩57,850 | ₩59,078 | +1.44% | 2.5만 |
|---|
| 2025.11.24 | ₩56,969 | ₩58,317 | ₩56,969 | ₩57,743 | +1.36% | 4.1만 |
|---|
| 2025.11.21 | ₩55,527 | ₩57,396 | ₩55,060 | ₩56,982 | +2.62% | 5.2만 |
|---|
| 2025.11.20 | ₩56,515 | ₩56,702 | ₩55,280 | ₩55,527 | -1.75% | 6.4만 |
|---|
| 2025.11.19 | ₩56,368 | ₩57,583 | ₩55,714 | ₩56,034 | -0.59% | 3.3만 |
|---|
| 2025.11.18 | ₩57,129 | ₩58,197 | ₩55,901 | ₩56,622 | -0.89% | 3.7만 |
|---|
| 2025.11.17 | ₩60,199 | ₩60,720 | ₩56,849 | ₩57,369 | -4.70% | 4만 |
|---|
| 2025.11.14 | ₩59,185 | ₩60,486 | ₩58,931 | ₩60,119 | +1.58% | 4.4만 |
|---|
| 2025.11.13 | ₩60,479 | ₩61,027 | ₩59,425 | ₩60,212 | -0.44% | 3.7만 |
|---|
| 2025.11.12 | ₩60,346 | ₩61,654 | ₩60,254 | ₩60,479 | +0.22% | 2.1만 |
|---|
| 2025.11.11 | ₩60,613 | ₩61,598 | ₩60,066 | ₩60,146 | -0.77% | 2.7만 |
|---|
| 2025.11.10 | ₩58,731 | ₩62,001 | ₩58,731 | ₩61,107 | +4.05% | 6.7만 |
|---|
| 2025.11.07 | ₩58,183 | ₩60,012 | ₩57,343 | ₩57,890 | -0.50% | 6.1만 |
|---|
| 2025.11.06 | ₩58,170 | ₩60,853 | ₩58,170 | ₩58,731 | +0.96% | 3만 |
|---|
| 2025.11.05 | ₩58,117 | ₩60,039 | ₩57,529 | ₩58,504 | +0.67% | 3.6만 |
|---|
| 2025.11.04 | ₩58,330 | ₩60,373 | ₩57,770 | ₩58,210 | -0.21% | 7.1만 |
|---|
| 2025.11.03 | ₩59,211 | ₩60,466 | ₩58,410 | ₩59,011 | -0.34% | 7.4만 |
|---|
| 2025.10.31 | ₩59,865 | ₩60,413 | ₩59,271 | ₩59,505 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩59,225 | ₩60,326 | ₩59,131 | ₩59,452 | +0.38% | 4.8만 |
|---|
| 2025.10.29 | ₩60,066 | ₩61,334 | ₩59,398 | ₩59,678 | -0.64% | 4.2만 |
|---|
| 2025.10.28 | ₩61,120 | ₩62,748 | ₩60,119 | ₩60,453 | -1.09% | 4.1만 |
|---|
| 2025.10.27 | ₩62,962 | ₩63,380 | ₩59,051 | ₩61,120 | -2.93% | 8만 |
|---|
| 2025.10.24 | ₩61,681 | ₩62,241 | ₩60,773 | ₩61,921 | +0.39% | 6.3만 |
|---|
| 2025.10.23 | ₩61,400 | ₩62,061 | ₩60,319 | ₩61,400 | 0.00% | 4.4만 |
|---|
| 2025.10.22 | ₩61,774 | ₩62,615 | ₩59,398 | ₩60,306 | -2.38% | 5만 |
|---|
| 2025.10.21 | ₩59,892 | ₩62,175 | ₩59,238 | ₩61,714 | +3.04% | 9.8만 |
|---|
| 2025.10.20 | ₩60,172 | ₩61,707 | ₩58,103 | ₩58,597 | -2.62% | 8.4만 |
|---|
| 2025.10.17 | ₩58,370 | ₩60,826 | ₩57,876 | ₩59,799 | +2.45% | 8.7만 |
|---|
| 2025.10.16 | ₩63,936 | ₩66,005 | ₩58,744 | ₩59,024 | -7.68% | 11.3만 |
|---|
| 2025.10.15 | ₩66,740 | ₩70,488 | ₩62,735 | ₩62,922 | -5.72% | 26.7만 |
|---|
| 2025.10.14 | ₩70,090 | ₩75,643 | ₩70,076 | ₩75,282 | +7.41% | 11.4만 |
|---|
| 2025.10.13 | ₩69,903 | ₩71,144 | ₩68,804 | ₩70,090 | +0.27% | 3.7만 |
|---|
| 2025.10.10 | ₩71,865 | ₩72,412 | ₩68,715 | ₩68,742 | -4.35% | 4.1만 |
|---|