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 | ₩81,299 | ₩82,007 | ₩80,858 | ₩81,580 | +0.35% | 5.5만 |
| 2026.10.08 | ₩80,631 | ₩81,900 | ₩80,137 | ₩81,299 | +0.83% | 6.2만 |
| 2026.10.07 | ₩82,141 | ₩82,995 | ₩80,625 | ₩80,939 | -1.46% | 6.8만 |
| 2026.10.06 | ₩82,127 | ₩82,902 | ₩81,553 | ₩82,274 | +0.18% | 7.1만 |
| 2026.10.05 | ₩80,137 | ₩82,221 | ₩80,137 | ₩81,473 | +1.67% | 6.7만 |
| 2026.10.02 | ₩81,339 | ₩81,550 | ₩79,496 | ₩80,137 | -1.48% | 6.3만 |
| 2026.10.01 | ₩81,112 | ₩82,234 | ₩79,803 | ₩81,152 | +0.05% | 5.9만 |
| 2026.09.30 | ₩81,339 | ₩82,515 | ₩79,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,137 |
| -1.48% |
| 9.8만 |
| 2026.09.29 | ₩81,246 | ₩81,580 | ₩79,082 | ₩81,246 | 0.00% | 8.9만 |
|---|
| 2026.09.28 | ₩80,979 | ₩82,655 | ₩79,496 | ₩81,259 | +0.35% | 8.6만 |
|---|
| 2026.09.25 | ₩83,022 | ₩83,189 | ₩81,500 | ₩82,314 | -0.85% | 5.3만 |
|---|
| 2026.09.24 | ₩85,987 | ₩87,236 | ₩80,805 | ₩82,822 | -3.68% | 14.5만 |
|---|
| 2026.09.23 | ₩85,213 | ₩89,099 | ₩83,503 | ₩85,760 | +0.64% | 18만 |
|---|
| 2026.09.22 | ₩88,365 | ₩88,365 | ₩84,340 | ₩84,932 | -3.88% | 11.9만 |
|---|
| 2026.09.21 | ₩89,046 | ₩89,219 | ₩86,682 | ₩87,390 | -1.86% | 8.1만 |
|---|
| 2026.09.18 | ₩91,223 | ₩91,223 | ₩88,284 | ₩89,046 | -2.39% | 8.9만 |
|---|
| 2026.09.17 | ₩90,315 | ₩91,837 | ₩89,340 | ₩91,770 | +1.61% | 3.5만 |
|---|
| 2026.09.16 | ₩88,605 | ₩90,876 | ₩88,298 | ₩90,208 | +1.81% | 4.3만 |
|---|
| 2026.09.15 | ₩88,632 | ₩90,829 | ₩88,198 | ₩89,433 | +0.90% | 5.5만 |
|---|
| 2026.09.14 | ₩86,762 | ₩90,488 | ₩86,575 | ₩89,794 | +3.49% | 6.2만 |
|---|
| 2026.09.11 | ₩85,653 | ₩86,548 | ₩84,578 | ₩86,521 | +1.01% | 4만 |
|---|
| 2026.09.10 | ₩85,119 | ₩85,894 | ₩84,197 | ₩85,286 | +0.20% | 4.4만 |
|---|
| 2026.09.09 | ₩86,815 | ₩86,815 | ₩84,184 | ₩85,239 | -1.82% | 7.7만 |
|---|
| 2026.09.08 | ₩86,455 | ₩87,096 | ₩85,480 | ₩87,042 | +0.68% | 6.4만 |
|---|
| 2026.09.04 | ₩87,870 | ₩87,870 | ₩85,961 | ₩87,456 | -0.47% | 3.5만 |
|---|
| 2026.09.03 | ₩87,376 | ₩88,638 | ₩87,376 | ₩87,911 | +0.61% | 2.8만 |
|---|
| 2026.09.02 | ₩86,815 | ₩86,815 | ₩84,772 | ₩86,334 | -0.55% | 4.7만 |
|---|
| 2026.09.01 | ₩88,699 | ₩89,320 | ₩86,628 | ₩86,815 | -2.12% | 5.7만 |
|---|
| 2026.08.31 | ₩89,740 | ₩90,021 | ₩88,351 | ₩88,832 | -1.01% | 3.2만 |
|---|
| 2026.08.28 | ₩90,141 | ₩91,891 | ₩89,032 | ₩89,754 | -0.43% | 7.3만 |
|---|
| 2026.08.27 | ₩86,321 | ₩90,349 | ₩86,321 | ₩89,607 | +3.81% | 10만 |
|---|
| 2026.08.26 | ₩84,945 | ₩85,854 | ₩84,625 | ₩85,854 | +1.07% | 3.7만 |
|---|
| 2026.08.25 | ₩85,293 | ₩86,001 | ₩84,812 | ₩85,386 | +0.11% | 4.5만 |
|---|
| 2026.08.24 | ₩85,613 | ₩86,728 | ₩84,151 | ₩85,847 | +0.27% | 5.4만 |
|---|
| 2026.08.21 | ₩84,852 | ₩85,780 | ₩83,763 | ₩85,426 | +0.68% | 6만 |
|---|
| 2026.08.20 | ₩81,994 | ₩84,144 | ₩80,905 | ₩83,970 | +2.41% | 8.5만 |
|---|
| 2026.08.19 | ₩83,783 | ₩84,945 | ₩81,807 | ₩81,994 | -2.14% | 5.9만 |
|---|
| 2026.08.18 | ₩83,490 | ₩84,371 | ₩83,162 | ₩83,850 | +0.43% | 4.7만 |
|---|
| 2026.08.17 | ₩82,608 | ₩84,605 | ₩80,284 | ₩83,089 | +0.58% | 8.2만 |
|---|
| 2026.08.14 | ₩85,319 | ₩85,319 | ₩82,666 | ₩83,182 | -2.50% | 6.2만 |
|---|
| 2026.08.13 | ₩84,144 | ₩85,733 | ₩83,009 | ₩85,333 | +1.41% | 7.3만 |
|---|
| 2026.08.12 | ₩83,369 | ₩85,689 | ₩82,409 | ₩83,870 | +0.60% | 9.1만 |
|---|
| 2026.08.11 | ₩83,770 | ₩84,445 | ₩82,808 | ₩83,610 | -0.19% | 7.2만 |
|---|
| 2026.08.10 | ₩85,466 | ₩85,987 | ₩83,303 | ₩84,451 | -1.19% | 15.2만 |
|---|
| 2026.08.07 | ₩85,012 | ₩86,749 | ₩85,012 | ₩86,562 | +1.82% | 6.6만 |
|---|
| 2026.08.06 | ₩84,211 | ₩85,132 | ₩82,314 | ₩85,012 | +0.95% | 12.5만 |
|---|
| 2026.08.05 | ₩87,496 | ₩89,674 | ₩85,934 | ₩88,031 | +0.61% | 24만 |
|---|
| 2026.08.04 | ₩84,545 | ₩87,897 | ₩84,545 | ₩86,401 | +2.20% | 14.4만 |
|---|
| 2026.08.03 | ₩86,281 | ₩87,350 | ₩83,556 | ₩86,214 | -0.08% | 12.2만 |
|---|
| 2026.07.31 | ₩85,520 | ₩88,458 | ₩85,032 | ₩85,794 | +0.32% | 14.1만 |
|---|
| 2026.07.30 | ₩85,092 | ₩86,047 | ₩83,757 | ₩85,520 | +0.50% | 11.1만 |
|---|
| 2026.07.29 | ₩84,718 | ₩88,108 | ₩83,476 | ₩86,094 | +1.62% | 17.3만 |
|---|
| 2026.07.28 | ₩84,932 | ₩87,163 | ₩84,531 | ₩85,426 | +0.58% | 12.8만 |
|---|
| 2026.07.27 | ₩85,867 | ₩85,867 | ₩84,044 | ₩84,799 | -1.24% | 14.6만 |
|---|
| 2026.07.24 | ₩82,475 | ₩84,972 | ₩80,137 | ₩84,598 | +2.57% | 8.9만 |
|---|
| 2026.07.23 | ₩83,303 | ₩83,303 | ₩80,137 | ₩81,727 | -1.89% | 15만 |
|---|
| 2026.07.22 | ₩84,718 | ₩84,792 | ₩82,675 | ₩83,436 | -1.51% | 13.6만 |
|---|
| 2026.07.21 | ₩84,692 | ₩85,733 | ₩83,069 | ₩85,640 | +1.12% | 15만 |
|---|
| 2026.07.20 | ₩83,730 | ₩86,655 | ₩83,596 | ₩85,172 | +1.72% | 13.9만 |
|---|
| 2026.07.17 | ₩84,959 | ₩86,949 | ₩81,393 | ₩83,730 | -1.45% | 19.7만 |
|---|
| 2026.07.16 | ₩78,241 | ₩88,405 | ₩75,262 | ₩87,029 | +11.23% | 29.8만 |
|---|
| 2026.07.15 | ₩77,479 | ₩78,788 | ₩74,514 | ₩78,241 | +0.98% | 31.1만 |
|---|
| 2026.07.14 | ₩76,117 | ₩78,120 | ₩75,863 | ₩77,332 | +1.60% | 14.4만 |
|---|
| 2026.07.13 | ₩77,132 | ₩77,466 | ₩74,461 | ₩76,384 | -0.97% | 20만 |
|---|
| 2026.07.10 | ₩77,600 | ₩78,795 | ₩76,255 | ₩77,105 | -0.64% | 9만 |
|---|
| 2026.07.09 | ₩76,945 | ₩77,600 | ₩75,714 | ₩77,586 | +0.83% | 8.7만 |
|---|
| 2026.07.08 | ₩75,903 | ₩77,199 | ₩73,766 | ₩77,105 | +1.58% | 9만 |
|---|
| 2026.07.07 | ₩75,169 | ₩77,840 | ₩74,721 | ₩77,092 | +2.56% | 13만 |
|---|
| 2026.07.06 | ₩71,990 | ₩75,816 | ₩71,856 | ₩75,222 | +4.49% | 15.6만 |
|---|
| 2026.07.02 | ₩67,903 | ₩72,484 | ₩67,743 | ₩71,950 | +5.96% | 10.9만 |
|---|
| 2026.07.01 | ₩66,260 | ₩69,933 | ₩65,759 | ₩67,582 | +2.00% | 16.8만 |
|---|
| 2026.06.30 | ₩65,138 | ₩66,177 | ₩64,704 | ₩65,926 | +1.21% | 5.9만 |
|---|
| 2026.06.29 | ₩66,955 | ₩68,117 | ₩64,724 | ₩65,312 | -2.45% | 14.9만 |
|---|
| 2026.06.26 | ₩65,445 | ₩67,489 | ₩64,215 | ₩66,728 | +1.96% | 10.6만 |
|---|
| 2026.06.25 | ₩64,003 | ₩66,020 | ₩63,455 | ₩65,539 | +2.40% | 7.9만 |
|---|
| 2026.06.24 | ₩63,669 | ₩65,098 | ₩63,475 | ₩64,043 | +0.59% | 4.4만 |
|---|
| 2026.06.23 | ₩63,549 | ₩64,631 | ₩63,308 | ₩63,856 | +0.48% | 3.7만 |
|---|
| 2026.06.22 | ₩62,534 | ₩64,369 | ₩62,534 | ₩63,869 | +2.14% | 11.4만 |
|---|
| 2026.06.18 | ₩63,001 | ₩63,722 | ₩60,944 | ₩63,202 | +0.32% | 13만 |
|---|
| 2026.06.17 | ₩63,001 | ₩64,631 | ₩61,452 | ₩61,893 | -1.76% | 13.2만 |
|---|
| 2026.06.16 | ₩65,592 | ₩65,993 | ₩62,634 | ₩62,988 | -3.97% | 9.7만 |
|---|
| 2026.06.15 | ₩63,976 | ₩65,552 | ₩63,891 | ₩65,552 | +2.46% | 7.7만 |
|---|
| 2026.06.12 | ₩60,744 | ₩63,776 | ₩60,103 | ₩63,135 | +3.94% | 12.7만 |
|---|
| 2026.06.11 | ₩60,931 | ₩62,534 | ₩58,834 | ₩60,824 | -0.18% | 6만 |
|---|
| 2026.06.10 | ₩61,425 | ₩62,914 | ₩60,878 | ₩60,931 | -0.80% | 4.4만 |
|---|
| 2026.06.09 | ₩62,200 | ₩63,232 | ₩60,497 | ₩62,026 | -0.28% | 7.9만 |
|---|
| 2026.06.08 | ₩62,814 | ₩64,758 | ₩61,786 | ₩61,879 | -1.49% | 5.7만 |
|---|
| 2026.06.05 | ₩63,883 | ₩64,056 | ₩61,519 | ₩62,934 | -1.48% | 5.7만 |
|---|
| 2026.06.04 | ₩63,736 | ₩64,871 | ₩63,028 | ₩64,056 | +0.50% | 4.3만 |
|---|
| 2026.06.03 | ₩66,113 | ₩66,113 | ₩62,347 | ₩62,921 | -4.83% | 9만 |
|---|
| 2026.06.02 | ₩67,115 | ₩67,182 | ₩63,469 | ₩66,273 | -1.25% | 9.3만 |
|---|
| 2026.06.01 | ₩63,722 | ₩68,945 | ₩63,562 | ₩67,289 | +5.60% | 31.3만 |
|---|
| 2026.05.29 | ₩63,589 | ₩64,163 | ₩62,767 | ₩63,709 | +0.19% | 19.2만 |
|---|
| 2026.05.28 | ₩63,469 | ₩64,497 | ₩62,153 | ₩63,629 | +0.25% | 10.2만 |
|---|
| 2026.05.27 | ₩63,856 | ₩64,110 | ₩62,447 | ₩63,429 | -0.67% | 5.8만 |
|---|
| 2026.05.26 | ₩63,602 | ₩64,048 | ₩61,358 | ₩63,990 | +0.61% | 5.1만 |
|---|
| 2026.05.22 | ₩62,227 | ₩63,936 | ₩62,146 | ₩63,549 | +2.12% | 2.9만 |
|---|
| 2026.05.21 | ₩61,973 | ₩62,320 | ₩60,610 | ₩62,120 | +0.24% | 5만 |
|---|
| 2026.05.20 | ₩62,367 | ₩62,854 | ₩60,797 | ₩62,814 | +0.72% | 4.2만 |
|---|
| 2026.05.19 | ₩62,814 | ₩64,230 | ₩61,766 | ₩62,053 | -1.21% | 4.9만 |
|---|
| 2026.05.18 | ₩61,505 | ₩63,656 | ₩60,771 | ₩62,414 | +1.48% | 6.7만 |
|---|
| 2026.05.15 | ₩58,874 | ₩63,215 | ₩58,834 | ₩61,492 | +4.45% | 17.8만 |
|---|
| 2026.05.14 | ₩63,402 | ₩64,110 | ₩56,624 | ₩59,555 | -6.07% | 23.1만 |
|---|
| 2026.05.13 | ₩65,512 | ₩67,542 | ₩62,774 | ₩63,402 | -3.22% | 11.7만 |
|---|
| 2026.05.12 | ₩64,965 | ₩66,928 | ₩64,110 | ₩64,684 | -0.43% | 8.9만 |
|---|
| 2026.05.11 | ₩66,781 | ₩69,452 | ₩64,283 | ₩64,965 | -2.72% | 11.7만 |
|---|
| 2026.05.08 | ₩68,517 | ₩68,531 | ₩66,460 | ₩67,048 | -2.14% | 24.7만 |
|---|
| 2026.05.07 | ₩66,781 | ₩69,546 | ₩66,447 | ₩68,517 | +2.60% | 9.7만 |
|---|
| 2026.05.06 | ₩67,115 | ₩67,449 | ₩65,766 | ₩66,647 | -0.70% | 8.2만 |
|---|
| 2026.05.05 | ₩67,783 | ₩67,783 | ₩66,267 | ₩67,208 | -0.85% | 13.5만 |
|---|
| 2026.05.04 | ₩68,678 | ₩68,678 | ₩66,367 | ₩67,462 | -1.77% | 16.6만 |
|---|
| 2026.05.01 | ₩65,819 | ₩68,878 | ₩65,819 | ₩67,315 | +2.27% | 23.5만 |
|---|
| 2026.04.30 | ₩66,728 | ₩67,031 | ₩64,591 | ₩65,385 | -2.01% | 6.2만 |
|---|
| 2026.04.29 | ₩66,340 | ₩66,988 | ₩66,113 | ₩66,273 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩66,394 | ₩67,609 | ₩66,153 | ₩66,768 | +0.56% | 5.4만 |
|---|
| 2026.04.27 | ₩66,781 | ₩68,090 | ₩66,127 | ₩66,567 | -0.32% | 9.5만 |
|---|
| 2026.04.24 | ₩66,647 | ₩67,449 | ₩65,619 | ₩66,781 | +0.20% | 5.7만 |
|---|
| 2026.04.23 | ₩66,607 | ₩66,781 | ₩65,138 | ₩66,714 | +0.16% | 3.6만 |
|---|
| 2026.04.22 | ₩66,848 | ₩71,166 | ₩66,100 | ₩66,941 | +0.14% | 5만 |
|---|
| 2026.04.21 | ₩69,225 | ₩70,801 | ₩65,713 | ₩66,113 | -4.50% | 13.4만 |
|---|
| 2026.04.20 | ₩70,895 | ₩71,122 | ₩65,859 | ₩69,439 | -2.05% | 15.2만 |
|---|
| 2026.04.17 | ₩69,305 | ₩73,139 | ₩68,784 | ₩71,255 | +2.81% | 15.2만 |
|---|
| 2026.04.16 | ₩68,744 | ₩70,173 | ₩66,207 | ₩67,155 | -2.31% | 12만 |
|---|
| 2026.04.15 | ₩68,290 | ₩70,093 | ₩68,117 | ₩69,479 | +1.74% | 7.6만 |
|---|
| 2026.04.14 | ₩68,731 | ₩69,279 | ₩67,369 | ₩68,103 | -0.91% | 3.7만 |
|---|
| 2026.04.13 | ₩67,222 | ₩69,452 | ₩67,128 | ₩67,890 | +0.99% | 2.7만 |
|---|
| 2026.04.10 | ₩68,357 | ₩69,439 | ₩67,355 | ₩67,783 | -0.84% | 3만 |
|---|
| 2026.04.09 | ₩67,916 | ₩68,918 | ₩66,701 | ₩67,983 | +0.10% | 3.1만 |
|---|
| 2026.04.08 | ₩68,130 | ₩69,666 | ₩66,781 | ₩67,649 | -0.71% | 3.4만 |
|---|
| 2026.04.07 | ₩65,713 | ₩68,109 | ₩64,784 | ₩65,993 | +0.43% | 7.1만 |
|---|
| 2026.04.06 | ₩66,995 | ₩67,435 | ₩64,644 | ₩66,300 | -1.04% | 4만 |
|---|
| 2026.04.02 | ₩67,476 | ₩67,582 | ₩62,854 | ₩66,354 | -1.66% | 6만 |
|---|
| 2026.04.01 | ₩67,435 | ₩69,706 | ₩66,140 | ₩67,849 | +0.61% | 3.7만 |
|---|
| 2026.03.31 | ₩64,297 | ₩66,567 | ₩63,308 | ₩66,567 | +3.53% | 2.2만 |
|---|
| 2026.03.30 | ₩64,110 | ₩66,766 | ₩62,948 | ₩63,268 | -1.31% | 2.6만 |
|---|
| 2026.03.27 | ₩63,803 | ₩65,801 | ₩62,240 | ₩63,482 | -0.50% | 3.4만 |
|---|
| 2026.03.26 | ₩64,938 | ₩67,369 | ₩64,177 | ₩64,177 | -1.17% | 4.2만 |
|---|
| 2026.03.25 | ₩62,373 | ₩66,768 | ₩62,100 | ₩65,111 | +4.39% | 3.5만 |
|---|
| 2026.03.24 | ₩61,812 | ₩63,003 | ₩60,423 | ₩61,532 | -0.45% | 1.9만 |
|---|
| 2026.03.23 | ₩61,465 | ₩63,442 | ₩60,704 | ₩61,812 | +0.56% | 1.9만 |
|---|
| 2026.03.20 | ₩62,667 | ₩62,667 | ₩60,210 | ₩61,024 | -2.62% | 5.8만 |
|---|
| 2026.03.19 | ₩62,774 | ₩64,203 | ₩61,565 | ₩62,587 | -0.30% | 2.6만 |
|---|
| 2026.03.18 | ₩64,350 | ₩65,445 | ₩62,828 | ₩63,015 | -2.08% | 3.1만 |
|---|
| 2026.03.17 | ₩64,337 | ₩68,050 | ₩63,976 | ₩64,350 | +0.02% | 5.9만 |
|---|
| 2026.03.16 | ₩63,816 | ₩63,909 | ₩61,345 | ₩63,789 | -0.04% | 4.6만 |
|---|
| 2026.03.13 | ₩62,707 | ₩63,963 | ₩61,439 | ₩63,055 | +0.55% | 10.4만 |
|---|
| 2026.03.12 | ₩62,801 | ₩63,242 | ₩61,973 | ₩62,267 | -0.85% | 1.8만 |
|---|
| 2026.03.11 | ₩62,721 | ₩63,883 | ₩61,893 | ₩63,121 | +0.64% | 5.1만 |
|---|
| 2026.03.10 | ₩62,320 | ₩62,774 | ₩61,439 | ₩62,120 | -0.32% | 2.3만 |
|---|
| 2026.03.09 | ₩61,358 | ₩62,814 | ₩61,358 | ₩62,320 | +1.57% | 2.9만 |
|---|
| 2026.03.06 | ₩62,333 | ₩62,854 | ₩61,398 | ₩62,106 | -0.36% | 3.8만 |
|---|
| 2026.03.05 | ₩63,308 | ₩64,083 | ₩61,612 | ₩62,540 | -1.21% | 3.3만 |
|---|
| 2026.03.04 | ₩61,986 | ₩64,110 | ₩61,986 | ₩63,375 | +2.24% | 4만 |
|---|
| 2026.03.03 | ₩61,706 | ₩62,240 | ₩59,041 | ₩62,013 | +0.50% | 4.9만 |
|---|
| 2026.03.02 | ₩62,961 | ₩63,215 | ₩61,893 | ₩62,280 | -1.08% | 5.4만 |
|---|
| 2026.02.27 | ₩62,908 | ₩63,414 | ₩61,439 | ₩63,068 | +0.25% | 3.5만 |
|---|
| 2026.02.26 | ₩61,545 | ₩63,347 | ₩61,439 | ₩62,961 | +2.30% | 4.4만 |
|---|
| 2026.02.25 | ₩63,509 | ₩63,509 | ₩61,452 | ₩61,906 | -2.52% | 3.2만 |
|---|
| 2026.02.24 | ₩60,303 | ₩63,589 | ₩60,303 | ₩62,587 | +3.79% | 8만 |
|---|
| 2026.02.23 | ₩60,504 | ₩61,439 | ₩58,861 | ₩60,196 | -0.51% | 3만 |
|---|
| 2026.02.20 | ₩59,716 | ₩61,065 | ₩59,181 | ₩60,757 | +1.74% | 4.6만 |
|---|
| 2026.02.19 | ₩61,452 | ₩62,619 | ₩59,261 | ₩59,342 | -3.43% | 4.6만 |
|---|
| 2026.02.18 | ₩61,692 | ₩64,243 | ₩60,464 | ₩62,293 | +0.97% | 5.5만 |
|---|
| 2026.02.17 | ₩64,938 | ₩66,781 | ₩59,448 | ₩61,906 | -4.67% | 7.3만 |
|---|
| 2026.02.13 | ₩65,445 | ₩66,113 | ₩64,343 | ₩64,871 | -0.88% | 3.7만 |
|---|
| 2026.02.12 | ₩66,033 | ₩66,841 | ₩62,534 | ₩65,285 | -1.13% | 8.4만 |
|---|
| 2026.02.11 | ₩68,223 | ₩68,250 | ₩64,951 | ₩66,287 | -2.84% | 3.8만 |
|---|
| 2026.02.10 | ₩67,289 | ₩70,254 | ₩66,915 | ₩68,464 | +1.75% | 4만 |
|---|
| 2026.02.09 | ₩66,287 | ₩68,117 | ₩64,778 | ₩67,355 | +1.61% | 3.9만 |
|---|
| 2026.02.06 | ₩63,308 | ₩67,155 | ₩63,308 | ₩66,768 | +5.46% | 5.2만 |
|---|
| 2026.02.05 | ₩64,030 | ₩65,218 | ₩62,908 | ₩64,003 | -0.04% | 5.3만 |
|---|
| 2026.02.04 | ₩64,470 | ₩66,484 | ₩64,350 | ₩64,858 | +0.60% | 5.8만 |
|---|
| 2026.02.03 | ₩67,115 | ₩68,264 | ₩63,108 | ₩64,470 | -3.94% | 7.4만 |
|---|
| 2026.02.02 | ₩66,848 | ₩68,370 | ₩66,834 | ₩66,888 | +0.06% | 3만 |
|---|
| 2026.01.30 | ₩65,579 | ₩67,769 | ₩65,057 | ₩66,848 | +1.93% | 2.6만 |
|---|
| 2026.01.29 | ₩66,781 | ₩66,781 | ₩64,831 | ₩65,966 | -1.22% | 2.9만 |
|---|
| 2026.01.28 | ₩67,075 | ₩68,851 | ₩65,592 | ₩67,248 | +0.26% | 2.1만 |
|---|
| 2026.01.27 | ₩67,369 | ₩68,210 | ₩65,031 | ₩67,182 | -0.28% | 6.9만 |
|---|
| 2026.01.26 | ₩66,674 | ₩68,985 | ₩65,659 | ₩67,903 | +1.84% | 4.1만 |
|---|
| 2026.01.23 | ₩61,986 | ₩66,781 | ₩60,530 | ₩66,581 | +7.41% | 10.6만 |
|---|
| 2026.01.22 | ₩59,008 | ₩62,707 | ₩59,008 | ₩61,372 | +4.01% | 4.7만 |
|---|
| 2026.01.21 | ₩64,564 | ₩64,564 | ₩56,243 | ₩57,886 | -10.34% | 7.9만 |
|---|
| 2026.01.20 | ₩62,707 | ₩64,671 | ₩59,782 | ₩59,782 | -4.66% | 10만 |
|---|
| 2026.01.16 | ₩61,065 | ₩63,055 | ₩61,065 | ₩62,507 | +2.36% | 3.8만 |
|---|
| 2026.01.15 | ₩61,185 | ₩62,627 | ₩60,103 | ₩61,505 | +0.52% | 3.1만 |
|---|
| 2026.01.14 | ₩60,811 | ₩61,372 | ₩60,303 | ₩60,584 | -0.37% | 2.7만 |
|---|
| 2026.01.13 | ₩62,093 | ₩62,761 | ₩60,637 | ₩61,452 | -1.03% | 2.9만 |
|---|
| 2026.01.12 | ₩61,292 | ₩64,692 | ₩61,292 | ₩61,826 | +0.87% | 6.1만 |
|---|
| 2026.01.09 | ₩60,584 | ₩61,278 | ₩59,462 | ₩60,891 | +0.51% | 3.7만 |
|---|
| 2026.01.08 | ₩61,292 | ₩61,418 | ₩59,742 | ₩60,277 | -1.66% | 3.4만 |
|---|
| 2026.01.07 | ₩61,585 | ₩62,373 | ₩60,450 | ₩61,298 | -0.47% | 2.9만 |
|---|
| 2026.01.06 | ₩59,916 | ₩62,347 | ₩59,649 | ₩61,585 | +2.79% | 4만 |
|---|
| 2026.01.05 | ₩60,103 | ₩61,492 | ₩59,435 | ₩59,542 | -0.93% | 3.8만 |
|---|
| 2026.01.02 | ₩60,904 | ₩60,904 | ₩59,215 | ₩59,662 | -2.04% | 3.7만 |
|---|
| 2025.12.31 | ₩61,038 | ₩61,746 | ₩60,210 | ₩60,771 | -0.44% | 3.1만 |
|---|
| 2025.12.30 | ₩62,654 | ₩62,654 | ₩61,372 | ₩61,372 | -2.05% | 2.7만 |
|---|
| 2025.12.29 | ₩63,202 | ₩63,202 | ₩61,439 | ₩62,601 | -0.95% | 2.8만 |
|---|
| 2025.12.26 | ₩63,161 | ₩63,709 | ₩62,767 | ₩63,282 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩62,667 | ₩63,335 | ₩62,353 | ₩63,041 | +0.60% | 9.1천 |
|---|
| 2025.12.23 | ₩62,347 | ₩63,455 | ₩62,093 | ₩62,868 | +0.84% | 2.8만 |
|---|
| 2025.12.22 | ₩62,734 | ₩64,497 | ₩62,734 | ₩63,662 | +1.48% | 2.7만 |
|---|
| 2025.12.19 | ₩62,240 | ₩64,110 | ₩61,492 | ₩62,627 | +0.62% | 7.5만 |
|---|
| 2025.12.18 | ₩62,774 | ₩63,215 | ₩62,213 | ₩62,440 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩62,507 | ₩63,308 | ₩62,106 | ₩62,761 | +0.41% | 3.2만 |
|---|
| 2025.12.16 | ₩61,505 | ₩63,322 | ₩61,505 | ₩62,494 | +1.61% | 3.7만 |
|---|
| 2025.12.15 | ₩62,801 | ₩63,242 | ₩61,171 | ₩61,479 | -2.11% | 2.6만 |
|---|
| 2025.12.12 | ₩63,108 | ₩64,070 | ₩62,173 | ₩62,173 | -1.48% | 2.1만 |
|---|
| 2025.12.11 | ₩63,242 | ₩64,247 | ₩63,148 | ₩63,295 | +0.08% | 2만 |
|---|
| 2025.12.10 | ₩63,148 | ₩64,257 | ₩61,626 | ₩63,909 | +1.21% | 2.4만 |
|---|
| 2025.12.09 | ₩62,641 | ₩63,442 | ₩61,612 | ₩62,801 | +0.26% | 3.6만 |
|---|
| 2025.12.08 | ₩62,667 | ₩62,828 | ₩60,878 | ₩62,641 | -0.04% | 6.1만 |
|---|
| 2025.12.05 | ₩59,649 | ₩63,402 | ₩59,649 | ₩62,948 | +5.53% | 7.7만 |
|---|
| 2025.12.04 | ₩60,637 | ₩61,284 | ₩59,358 | ₩59,408 | -2.03% | 3.1만 |
|---|
| 2025.12.03 | ₩61,425 | ₩61,425 | ₩60,130 | ₩61,145 | -0.46% | 3.8만 |
|---|
| 2025.12.02 | ₩60,370 | ₩62,467 | ₩60,263 | ₩61,652 | +2.12% | 6.3만 |
|---|
| 2025.12.01 | ₩59,448 | ₩61,479 | ₩59,448 | ₩59,876 | +0.72% | 4.9만 |
|---|
| 2025.11.28 | ₩60,557 | ₩61,053 | ₩59,836 | ₩60,143 | -0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩59,168 | ₩60,891 | ₩59,168 | ₩60,250 | +1.83% | 4.3만 |
|---|
| 2025.11.25 | ₩58,273 | ₩59,415 | ₩57,886 | ₩59,115 | +1.44% | 2.5만 |
|---|
| 2025.11.24 | ₩57,004 | ₩58,353 | ₩57,004 | ₩57,779 | +1.36% | 4.1만 |
|---|
| 2025.11.21 | ₩55,562 | ₩57,432 | ₩55,094 | ₩57,018 | +2.62% | 5.2만 |
|---|
| 2025.11.20 | ₩56,550 | ₩56,737 | ₩55,315 | ₩55,562 | -1.75% | 6.4만 |
|---|
| 2025.11.19 | ₩56,403 | ₩57,619 | ₩55,749 | ₩56,069 | -0.59% | 3.3만 |
|---|
| 2025.11.18 | ₩57,165 | ₩58,233 | ₩55,936 | ₩56,657 | -0.89% | 3.7만 |
|---|
| 2025.11.17 | ₩60,236 | ₩60,757 | ₩56,884 | ₩57,405 | -4.70% | 4만 |
|---|
| 2025.11.14 | ₩59,221 | ₩60,524 | ₩58,968 | ₩60,156 | +1.58% | 4.4만 |
|---|
| 2025.11.13 | ₩60,517 | ₩61,065 | ₩59,462 | ₩60,250 | -0.44% | 3.7만 |
|---|
| 2025.11.12 | ₩60,383 | ₩61,692 | ₩60,291 | ₩60,517 | +0.22% | 2.1만 |
|---|
| 2025.11.11 | ₩60,651 | ₩61,636 | ₩60,103 | ₩60,183 | -0.77% | 2.7만 |
|---|
| 2025.11.10 | ₩58,767 | ₩62,040 | ₩58,767 | ₩61,145 | +4.05% | 6.7만 |
|---|
| 2025.11.07 | ₩58,220 | ₩60,049 | ₩57,378 | ₩57,926 | -0.50% | 6.1만 |
|---|
| 2025.11.06 | ₩58,206 | ₩60,891 | ₩58,206 | ₩58,767 | +0.96% | 3만 |
|---|
| 2025.11.05 | ₩58,153 | ₩60,076 | ₩57,565 | ₩58,540 | +0.67% | 3.6만 |
|---|
| 2025.11.04 | ₩58,367 | ₩60,410 | ₩57,806 | ₩58,246 | -0.21% | 7.1만 |
|---|
| 2025.11.03 | ₩59,248 | ₩60,504 | ₩58,447 | ₩59,048 | -0.34% | 7.4만 |
|---|
| 2025.10.31 | ₩59,903 | ₩60,450 | ₩59,308 | ₩59,542 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩59,261 | ₩60,363 | ₩59,168 | ₩59,489 | +0.38% | 4.8만 |
|---|
| 2025.10.29 | ₩60,103 | ₩61,372 | ₩59,435 | ₩59,716 | -0.64% | 4.2만 |
|---|
| 2025.10.28 | ₩61,158 | ₩62,787 | ₩60,156 | ₩60,490 | -1.09% | 4.1만 |
|---|
| 2025.10.27 | ₩63,001 | ₩63,419 | ₩59,088 | ₩61,158 | -2.93% | 8만 |
|---|
| 2025.10.24 | ₩61,719 | ₩62,280 | ₩60,811 | ₩61,959 | +0.39% | 6.3만 |
|---|
| 2025.10.23 | ₩61,439 | ₩62,100 | ₩60,357 | ₩61,439 | 0.00% | 4.4만 |
|---|
| 2025.10.22 | ₩61,812 | ₩62,654 | ₩59,435 | ₩60,343 | -2.38% | 5만 |
|---|
| 2025.10.21 | ₩59,929 | ₩62,213 | ₩59,275 | ₩61,752 | +3.04% | 9.8만 |
|---|
| 2025.10.20 | ₩60,210 | ₩61,746 | ₩58,140 | ₩58,634 | -2.62% | 8.4만 |
|---|
| 2025.10.17 | ₩58,407 | ₩60,864 | ₩57,912 | ₩59,836 | +2.45% | 8.7만 |
|---|
| 2025.10.16 | ₩63,976 | ₩66,046 | ₩58,781 | ₩59,061 | -7.68% | 11.3만 |
|---|
| 2025.10.15 | ₩66,781 | ₩70,531 | ₩62,774 | ₩62,961 | -5.72% | 26.7만 |
|---|
| 2025.10.14 | ₩70,133 | ₩75,690 | ₩70,120 | ₩75,329 | +7.41% | 11.4만 |
|---|
| 2025.10.13 | ₩69,946 | ₩71,189 | ₩68,847 | ₩70,133 | +0.27% | 3.7만 |
|---|
| 2025.10.10 | ₩71,910 | ₩72,457 | ₩68,758 | ₩68,784 | -4.35% | 4.1만 |
|---|