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 | ₩81,341 | ₩82,049 | ₩80,900 | ₩81,621 | +0.35% | 5.5만 |
| 2026.10.08 | ₩80,672 | ₩81,942 | ₩80,178 | ₩81,341 | +0.83% | 6.2만 |
| 2026.10.07 | ₩82,182 | ₩83,038 | ₩80,666 | ₩80,980 | -1.46% | 6.8만 |
| 2026.10.06 | ₩82,169 | ₩82,944 | ₩81,594 | ₩82,316 | +0.18% | 7.1만 |
| 2026.10.05 | ₩80,178 | ₩82,263 | ₩80,178 | ₩81,514 | +1.67% | 6.7만 |
| 2026.10.02 | ₩81,381 | ₩81,592 | ₩79,537 | ₩80,178 | -1.48% | 6.3만 |
| 2026.10.01 | ₩81,153 | ₩82,276 | ₩79,844 | ₩81,194 | +0.05% | 5.9만 |
| 2026.09.30 | ₩81,381 | ₩82,557 | ₩79,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,178 |
| -1.48% |
| 9.8만 |
| 2026.09.29 | ₩81,287 | ₩81,621 | ₩79,122 | ₩81,287 | 0.00% | 8.9만 |
|---|
| 2026.09.28 | ₩81,020 | ₩82,697 | ₩79,537 | ₩81,300 | +0.35% | 8.6만 |
|---|
| 2026.09.25 | ₩83,064 | ₩83,231 | ₩81,541 | ₩82,356 | -0.85% | 5.3만 |
|---|
| 2026.09.24 | ₩86,031 | ₩87,280 | ₩80,846 | ₩82,864 | -3.68% | 14.5만 |
|---|
| 2026.09.23 | ₩85,256 | ₩89,145 | ₩83,545 | ₩85,804 | +0.64% | 18만 |
|---|
| 2026.09.22 | ₩88,410 | ₩88,410 | ₩84,383 | ₩84,975 | -3.88% | 11.9만 |
|---|
| 2026.09.21 | ₩89,091 | ₩89,265 | ₩86,726 | ₩87,434 | -1.86% | 8.1만 |
|---|
| 2026.09.18 | ₩91,269 | ₩91,269 | ₩88,329 | ₩89,091 | -2.39% | 8.9만 |
|---|
| 2026.09.17 | ₩90,361 | ₩91,884 | ₩89,385 | ₩91,817 | +1.61% | 3.5만 |
|---|
| 2026.09.16 | ₩88,650 | ₩90,922 | ₩88,343 | ₩90,254 | +1.81% | 4.3만 |
|---|
| 2026.09.15 | ₩88,677 | ₩90,875 | ₩88,243 | ₩89,479 | +0.90% | 5.5만 |
|---|
| 2026.09.14 | ₩86,806 | ₩90,534 | ₩86,619 | ₩89,839 | +3.49% | 6.2만 |
|---|
| 2026.09.11 | ₩85,697 | ₩86,592 | ₩84,621 | ₩86,566 | +1.01% | 4만 |
|---|
| 2026.09.10 | ₩85,162 | ₩85,937 | ₩84,240 | ₩85,329 | +0.20% | 4.4만 |
|---|
| 2026.09.09 | ₩86,860 | ₩86,860 | ₩84,227 | ₩85,283 | -1.82% | 7.7만 |
|---|
| 2026.09.08 | ₩86,499 | ₩87,140 | ₩85,523 | ₩87,087 | +0.68% | 6.4만 |
|---|
| 2026.09.04 | ₩87,915 | ₩87,915 | ₩86,004 | ₩87,501 | -0.47% | 3.5만 |
|---|
| 2026.09.03 | ₩87,421 | ₩88,684 | ₩87,421 | ₩87,955 | +0.61% | 2.8만 |
|---|
| 2026.09.02 | ₩86,860 | ₩86,860 | ₩84,815 | ₩86,378 | -0.55% | 4.7만 |
|---|
| 2026.09.01 | ₩88,744 | ₩89,365 | ₩86,672 | ₩86,860 | -2.12% | 5.7만 |
|---|
| 2026.08.31 | ₩89,786 | ₩90,067 | ₩88,396 | ₩88,877 | -1.01% | 3.2만 |
|---|
| 2026.08.28 | ₩90,187 | ₩91,937 | ₩89,078 | ₩89,799 | -0.43% | 7.3만 |
|---|
| 2026.08.27 | ₩86,365 | ₩90,395 | ₩86,365 | ₩89,652 | +3.81% | 10만 |
|---|
| 2026.08.26 | ₩84,989 | ₩85,897 | ₩84,668 | ₩85,897 | +1.07% | 3.7만 |
|---|
| 2026.08.25 | ₩85,336 | ₩86,044 | ₩84,855 | ₩85,430 | +0.11% | 4.5만 |
|---|
| 2026.08.24 | ₩85,657 | ₩86,773 | ₩84,194 | ₩85,891 | +0.27% | 5.4만 |
|---|
| 2026.08.21 | ₩84,895 | ₩85,824 | ₩83,806 | ₩85,470 | +0.68% | 6만 |
|---|
| 2026.08.20 | ₩82,035 | ₩84,187 | ₩80,946 | ₩84,013 | +2.41% | 8.5만 |
|---|
| 2026.08.19 | ₩83,826 | ₩84,989 | ₩81,848 | ₩82,035 | -2.14% | 5.9만 |
|---|
| 2026.08.18 | ₩83,532 | ₩84,414 | ₩83,205 | ₩83,893 | +0.43% | 4.7만 |
|---|
| 2026.08.17 | ₩82,650 | ₩84,648 | ₩80,325 | ₩83,131 | +0.58% | 8.2만 |
|---|
| 2026.08.14 | ₩85,363 | ₩85,363 | ₩82,708 | ₩83,225 | -2.50% | 6.2만 |
|---|
| 2026.08.13 | ₩84,187 | ₩85,777 | ₩83,051 | ₩85,376 | +1.41% | 7.3만 |
|---|
| 2026.08.12 | ₩83,412 | ₩85,733 | ₩82,451 | ₩83,913 | +0.60% | 9.1만 |
|---|
| 2026.08.11 | ₩83,813 | ₩84,488 | ₩82,851 | ₩83,652 | -0.19% | 7.2만 |
|---|
| 2026.08.10 | ₩85,510 | ₩86,031 | ₩83,345 | ₩84,494 | -1.19% | 15.2만 |
|---|
| 2026.08.07 | ₩85,055 | ₩86,793 | ₩85,055 | ₩86,606 | +1.82% | 6.6만 |
|---|
| 2026.08.06 | ₩84,254 | ₩85,176 | ₩82,356 | ₩85,055 | +0.95% | 12.5만 |
|---|
| 2026.08.05 | ₩87,541 | ₩89,719 | ₩85,978 | ₩88,076 | +0.61% | 24만 |
|---|
| 2026.08.04 | ₩84,588 | ₩87,942 | ₩84,588 | ₩86,445 | +2.20% | 14.4만 |
|---|
| 2026.08.03 | ₩86,325 | ₩87,394 | ₩83,599 | ₩86,258 | -0.08% | 12.2만 |
|---|
| 2026.07.31 | ₩85,563 | ₩88,503 | ₩85,076 | ₩85,837 | +0.32% | 14.1만 |
|---|
| 2026.07.30 | ₩85,136 | ₩86,091 | ₩83,799 | ₩85,563 | +0.50% | 11.1만 |
|---|
| 2026.07.29 | ₩84,762 | ₩88,153 | ₩83,519 | ₩86,138 | +1.62% | 17.3만 |
|---|
| 2026.07.28 | ₩84,975 | ₩87,207 | ₩84,574 | ₩85,470 | +0.58% | 12.8만 |
|---|
| 2026.07.27 | ₩85,911 | ₩85,911 | ₩84,087 | ₩84,842 | -1.24% | 14.6만 |
|---|
| 2026.07.24 | ₩82,517 | ₩85,015 | ₩80,178 | ₩84,641 | +2.57% | 8.9만 |
|---|
| 2026.07.23 | ₩83,345 | ₩83,345 | ₩80,178 | ₩81,768 | -1.89% | 15만 |
|---|
| 2026.07.22 | ₩84,762 | ₩84,835 | ₩82,717 | ₩83,479 | -1.51% | 13.6만 |
|---|
| 2026.07.21 | ₩84,735 | ₩85,777 | ₩83,111 | ₩85,684 | +1.12% | 15만 |
|---|
| 2026.07.20 | ₩83,773 | ₩86,699 | ₩83,639 | ₩85,216 | +1.72% | 13.9만 |
|---|
| 2026.07.17 | ₩85,002 | ₩86,993 | ₩81,434 | ₩83,773 | -1.45% | 19.7만 |
|---|
| 2026.07.16 | ₩78,280 | ₩88,450 | ₩75,301 | ₩87,073 | +11.23% | 29.8만 |
|---|
| 2026.07.15 | ₩77,519 | ₩78,828 | ₩74,552 | ₩78,280 | +0.98% | 31.1만 |
|---|
| 2026.07.14 | ₩76,156 | ₩78,160 | ₩75,902 | ₩77,372 | +1.60% | 14.4만 |
|---|
| 2026.07.13 | ₩77,171 | ₩77,505 | ₩74,499 | ₩76,423 | -0.97% | 20만 |
|---|
| 2026.07.10 | ₩77,639 | ₩78,835 | ₩76,293 | ₩77,145 | -0.64% | 9만 |
|---|
| 2026.07.09 | ₩76,984 | ₩77,639 | ₩75,752 | ₩77,626 | +0.83% | 8.7만 |
|---|
| 2026.07.08 | ₩75,942 | ₩77,238 | ₩73,804 | ₩77,145 | +1.58% | 9만 |
|---|
| 2026.07.07 | ₩75,207 | ₩77,880 | ₩74,759 | ₩77,131 | +2.56% | 13만 |
|---|
| 2026.07.06 | ₩72,027 | ₩75,855 | ₩71,893 | ₩75,260 | +4.49% | 15.6만 |
|---|
| 2026.07.02 | ₩67,937 | ₩72,521 | ₩67,777 | ₩71,986 | +5.96% | 10.9만 |
|---|
| 2026.07.01 | ₩66,294 | ₩69,969 | ₩65,793 | ₩67,617 | +2.00% | 16.8만 |
|---|
| 2026.06.30 | ₩65,171 | ₩66,211 | ₩64,737 | ₩65,960 | +1.21% | 5.9만 |
|---|
| 2026.06.29 | ₩66,989 | ₩68,151 | ₩64,757 | ₩65,345 | -2.45% | 14.9만 |
|---|
| 2026.06.26 | ₩65,479 | ₩67,523 | ₩64,248 | ₩66,762 | +1.96% | 10.6만 |
|---|
| 2026.06.25 | ₩64,035 | ₩66,053 | ₩63,488 | ₩65,572 | +2.40% | 7.9만 |
|---|
| 2026.06.24 | ₩63,701 | ₩65,131 | ₩63,508 | ₩64,076 | +0.59% | 4.4만 |
|---|
| 2026.06.23 | ₩63,581 | ₩64,664 | ₩63,341 | ₩63,889 | +0.48% | 3.7만 |
|---|
| 2026.06.22 | ₩62,566 | ₩64,402 | ₩62,566 | ₩63,902 | +2.14% | 11.4만 |
|---|
| 2026.06.18 | ₩63,033 | ₩63,755 | ₩60,975 | ₩63,234 | +0.32% | 13만 |
|---|
| 2026.06.17 | ₩63,033 | ₩64,664 | ₩61,483 | ₩61,924 | -1.76% | 13.2만 |
|---|
| 2026.06.16 | ₩65,626 | ₩66,027 | ₩62,666 | ₩63,020 | -3.97% | 9.7만 |
|---|
| 2026.06.15 | ₩64,009 | ₩65,586 | ₩63,923 | ₩65,586 | +2.46% | 7.7만 |
|---|
| 2026.06.12 | ₩60,775 | ₩63,808 | ₩60,134 | ₩63,167 | +3.94% | 12.7만 |
|---|
| 2026.06.11 | ₩60,962 | ₩62,566 | ₩58,864 | ₩60,855 | -0.18% | 6만 |
|---|
| 2026.06.10 | ₩61,456 | ₩62,946 | ₩60,909 | ₩60,962 | -0.80% | 4.4만 |
|---|
| 2026.06.09 | ₩62,231 | ₩63,264 | ₩60,528 | ₩62,058 | -0.28% | 7.9만 |
|---|
| 2026.06.08 | ₩62,846 | ₩64,791 | ₩61,817 | ₩61,911 | -1.49% | 5.7만 |
|---|
| 2026.06.05 | ₩63,915 | ₩64,089 | ₩61,550 | ₩62,966 | -1.48% | 5.7만 |
|---|
| 2026.06.04 | ₩63,768 | ₩64,904 | ₩63,060 | ₩64,089 | +0.50% | 4.3만 |
|---|
| 2026.06.03 | ₩66,147 | ₩66,147 | ₩62,378 | ₩62,953 | -4.83% | 9만 |
|---|
| 2026.06.02 | ₩67,149 | ₩67,216 | ₩63,501 | ₩66,307 | -1.25% | 9.3만 |
|---|
| 2026.06.01 | ₩63,755 | ₩68,980 | ₩63,595 | ₩67,323 | +5.60% | 31.3만 |
|---|
| 2026.05.29 | ₩63,621 | ₩64,196 | ₩62,799 | ₩63,742 | +0.19% | 19.2만 |
|---|
| 2026.05.28 | ₩63,501 | ₩64,530 | ₩62,185 | ₩63,661 | +0.25% | 10.2만 |
|---|
| 2026.05.27 | ₩63,889 | ₩64,142 | ₩62,479 | ₩63,461 | -0.67% | 5.8만 |
|---|
| 2026.05.26 | ₩63,635 | ₩64,081 | ₩61,390 | ₩64,022 | +0.61% | 5.1만 |
|---|
| 2026.05.22 | ₩62,258 | ₩63,969 | ₩62,178 | ₩63,581 | +2.12% | 2.9만 |
|---|
| 2026.05.21 | ₩62,004 | ₩62,352 | ₩60,641 | ₩62,151 | +0.24% | 5만 |
|---|
| 2026.05.20 | ₩62,399 | ₩62,886 | ₩60,828 | ₩62,846 | +0.72% | 4.2만 |
|---|
| 2026.05.19 | ₩62,846 | ₩64,263 | ₩61,797 | ₩62,084 | -1.21% | 4.9만 |
|---|
| 2026.05.18 | ₩61,537 | ₩63,688 | ₩60,802 | ₩62,445 | +1.48% | 6.7만 |
|---|
| 2026.05.15 | ₩58,904 | ₩63,247 | ₩58,864 | ₩61,523 | +4.45% | 17.8만 |
|---|
| 2026.05.14 | ₩63,434 | ₩64,142 | ₩56,652 | ₩59,586 | -6.07% | 23.1만 |
|---|
| 2026.05.13 | ₩65,546 | ₩67,577 | ₩62,806 | ₩63,434 | -3.22% | 11.7만 |
|---|
| 2026.05.12 | ₩64,998 | ₩66,962 | ₩64,142 | ₩64,717 | -0.43% | 8.9만 |
|---|
| 2026.05.11 | ₩66,815 | ₩69,488 | ₩64,316 | ₩64,998 | -2.72% | 11.7만 |
|---|
| 2026.05.08 | ₩68,552 | ₩68,566 | ₩66,494 | ₩67,082 | -2.14% | 24.7만 |
|---|
| 2026.05.07 | ₩66,815 | ₩69,581 | ₩66,481 | ₩68,552 | +2.60% | 9.7만 |
|---|
| 2026.05.06 | ₩67,149 | ₩67,483 | ₩65,799 | ₩66,681 | -0.70% | 8.2만 |
|---|
| 2026.05.05 | ₩67,817 | ₩67,817 | ₩66,301 | ₩67,243 | -0.85% | 13.5만 |
|---|
| 2026.05.04 | ₩68,713 | ₩68,713 | ₩66,401 | ₩67,497 | -1.77% | 16.6만 |
|---|
| 2026.05.01 | ₩65,853 | ₩68,913 | ₩65,853 | ₩67,350 | +2.27% | 23.5만 |
|---|
| 2026.04.30 | ₩66,762 | ₩67,065 | ₩64,623 | ₩65,419 | -2.01% | 6.2만 |
|---|
| 2026.04.29 | ₩66,374 | ₩67,022 | ₩66,147 | ₩66,307 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩66,427 | ₩67,644 | ₩66,187 | ₩66,802 | +0.56% | 5.4만 |
|---|
| 2026.04.27 | ₩66,815 | ₩68,125 | ₩66,160 | ₩66,601 | -0.32% | 9.5만 |
|---|
| 2026.04.24 | ₩66,681 | ₩67,483 | ₩65,652 | ₩66,815 | +0.20% | 5.7만 |
|---|
| 2026.04.23 | ₩66,641 | ₩66,815 | ₩65,171 | ₩66,748 | +0.16% | 3.6만 |
|---|
| 2026.04.22 | ₩66,882 | ₩71,202 | ₩66,133 | ₩66,975 | +0.14% | 5만 |
|---|
| 2026.04.21 | ₩69,260 | ₩70,837 | ₩65,746 | ₩66,147 | -4.50% | 13.4만 |
|---|
| 2026.04.20 | ₩70,931 | ₩71,158 | ₩65,893 | ₩69,474 | -2.05% | 15.2만 |
|---|
| 2026.04.17 | ₩69,341 | ₩73,176 | ₩68,819 | ₩71,292 | +2.81% | 15.2만 |
|---|
| 2026.04.16 | ₩68,779 | ₩70,209 | ₩66,240 | ₩67,189 | -2.31% | 12만 |
|---|
| 2026.04.15 | ₩68,325 | ₩70,129 | ₩68,151 | ₩69,514 | +1.74% | 7.6만 |
|---|
| 2026.04.14 | ₩68,766 | ₩69,314 | ₩67,403 | ₩68,138 | -0.91% | 3.7만 |
|---|
| 2026.04.13 | ₩67,256 | ₩69,488 | ₩67,162 | ₩67,924 | +0.99% | 2.7만 |
|---|
| 2026.04.10 | ₩68,392 | ₩69,474 | ₩67,390 | ₩67,817 | -0.84% | 3만 |
|---|
| 2026.04.09 | ₩67,951 | ₩68,953 | ₩66,735 | ₩68,018 | +0.10% | 3.1만 |
|---|
| 2026.04.08 | ₩68,165 | ₩69,701 | ₩66,815 | ₩67,684 | -0.71% | 3.4만 |
|---|
| 2026.04.07 | ₩65,746 | ₩68,143 | ₩64,817 | ₩66,027 | +0.43% | 7.1만 |
|---|
| 2026.04.06 | ₩67,029 | ₩67,470 | ₩64,677 | ₩66,334 | -1.04% | 4만 |
|---|
| 2026.04.02 | ₩67,510 | ₩67,617 | ₩62,886 | ₩66,387 | -1.66% | 6만 |
|---|
| 2026.04.01 | ₩67,470 | ₩69,741 | ₩66,174 | ₩67,884 | +0.61% | 3.7만 |
|---|
| 2026.03.31 | ₩64,329 | ₩66,601 | ₩63,341 | ₩66,601 | +3.53% | 2.2만 |
|---|
| 2026.03.30 | ₩64,142 | ₩66,800 | ₩62,980 | ₩63,301 | -1.31% | 2.6만 |
|---|
| 2026.03.27 | ₩63,835 | ₩65,834 | ₩62,272 | ₩63,514 | -0.50% | 3.4만 |
|---|
| 2026.03.26 | ₩64,971 | ₩67,403 | ₩64,209 | ₩64,209 | -1.17% | 4.2만 |
|---|
| 2026.03.25 | ₩62,405 | ₩66,802 | ₩62,131 | ₩65,145 | +4.39% | 3.5만 |
|---|
| 2026.03.24 | ₩61,844 | ₩63,035 | ₩60,454 | ₩61,563 | -0.45% | 1.9만 |
|---|
| 2026.03.23 | ₩61,497 | ₩63,474 | ₩60,735 | ₩61,844 | +0.56% | 1.9만 |
|---|
| 2026.03.20 | ₩62,699 | ₩62,699 | ₩60,240 | ₩61,056 | -2.62% | 5.8만 |
|---|
| 2026.03.19 | ₩62,806 | ₩64,236 | ₩61,597 | ₩62,619 | -0.30% | 2.6만 |
|---|
| 2026.03.18 | ₩64,383 | ₩65,479 | ₩62,860 | ₩63,047 | -2.08% | 3.1만 |
|---|
| 2026.03.17 | ₩64,370 | ₩68,084 | ₩64,009 | ₩64,383 | +0.02% | 5.9만 |
|---|
| 2026.03.16 | ₩63,848 | ₩63,942 | ₩61,376 | ₩63,822 | -0.04% | 4.6만 |
|---|
| 2026.03.13 | ₩62,739 | ₩63,995 | ₩61,470 | ₩63,087 | +0.55% | 10.4만 |
|---|
| 2026.03.12 | ₩62,833 | ₩63,274 | ₩62,004 | ₩62,298 | -0.85% | 1.8만 |
|---|
| 2026.03.11 | ₩62,753 | ₩63,915 | ₩61,924 | ₩63,154 | +0.64% | 5.1만 |
|---|
| 2026.03.10 | ₩62,352 | ₩62,806 | ₩61,470 | ₩62,151 | -0.32% | 2.3만 |
|---|
| 2026.03.09 | ₩61,390 | ₩62,846 | ₩61,390 | ₩62,352 | +1.57% | 2.9만 |
|---|
| 2026.03.06 | ₩62,365 | ₩62,886 | ₩61,430 | ₩62,138 | -0.36% | 3.8만 |
|---|
| 2026.03.05 | ₩63,341 | ₩64,116 | ₩61,644 | ₩62,572 | -1.21% | 3.3만 |
|---|
| 2026.03.04 | ₩62,018 | ₩64,142 | ₩62,018 | ₩63,407 | +2.24% | 4만 |
|---|
| 2026.03.03 | ₩61,737 | ₩62,272 | ₩59,071 | ₩62,044 | +0.50% | 4.9만 |
|---|
| 2026.03.02 | ₩62,993 | ₩63,247 | ₩61,924 | ₩62,312 | -1.08% | 5.4만 |
|---|
| 2026.02.27 | ₩62,940 | ₩63,446 | ₩61,470 | ₩63,100 | +0.25% | 3.5만 |
|---|
| 2026.02.26 | ₩61,577 | ₩63,379 | ₩61,470 | ₩62,993 | +2.30% | 4.4만 |
|---|
| 2026.02.25 | ₩63,541 | ₩63,541 | ₩61,483 | ₩61,938 | -2.52% | 3.2만 |
|---|
| 2026.02.24 | ₩60,334 | ₩63,621 | ₩60,334 | ₩62,619 | +3.79% | 8만 |
|---|
| 2026.02.23 | ₩60,534 | ₩61,470 | ₩58,891 | ₩60,227 | -0.51% | 3만 |
|---|
| 2026.02.20 | ₩59,746 | ₩61,096 | ₩59,211 | ₩60,788 | +1.74% | 4.6만 |
|---|
| 2026.02.19 | ₩61,483 | ₩62,651 | ₩59,292 | ₩59,372 | -3.43% | 4.6만 |
|---|
| 2026.02.18 | ₩61,724 | ₩64,276 | ₩60,494 | ₩62,325 | +0.97% | 5.5만 |
|---|
| 2026.02.17 | ₩64,971 | ₩66,815 | ₩59,479 | ₩61,938 | -4.67% | 7.3만 |
|---|
| 2026.02.13 | ₩65,479 | ₩66,147 | ₩64,376 | ₩64,904 | -0.88% | 3.7만 |
|---|
| 2026.02.12 | ₩66,067 | ₩66,875 | ₩62,566 | ₩65,318 | -1.13% | 8.4만 |
|---|
| 2026.02.11 | ₩68,258 | ₩68,285 | ₩64,984 | ₩66,321 | -2.84% | 3.8만 |
|---|
| 2026.02.10 | ₩67,323 | ₩70,289 | ₩66,949 | ₩68,499 | +1.75% | 4만 |
|---|
| 2026.02.09 | ₩66,321 | ₩68,151 | ₩64,811 | ₩67,390 | +1.61% | 3.9만 |
|---|
| 2026.02.06 | ₩63,341 | ₩67,189 | ₩63,341 | ₩66,802 | +5.46% | 5.2만 |
|---|
| 2026.02.05 | ₩64,062 | ₩65,252 | ₩62,940 | ₩64,035 | -0.04% | 5.3만 |
|---|
| 2026.02.04 | ₩64,503 | ₩66,518 | ₩64,383 | ₩64,891 | +0.60% | 5.8만 |
|---|
| 2026.02.03 | ₩67,149 | ₩68,298 | ₩63,140 | ₩64,503 | -3.94% | 7.4만 |
|---|
| 2026.02.02 | ₩66,882 | ₩68,405 | ₩66,868 | ₩66,922 | +0.06% | 3만 |
|---|
| 2026.01.30 | ₩65,612 | ₩67,804 | ₩65,090 | ₩66,882 | +1.93% | 2.6만 |
|---|
| 2026.01.29 | ₩66,815 | ₩66,815 | ₩64,864 | ₩66,000 | -1.22% | 2.9만 |
|---|
| 2026.01.28 | ₩67,109 | ₩68,886 | ₩65,626 | ₩67,283 | +0.26% | 2.1만 |
|---|
| 2026.01.27 | ₩67,403 | ₩68,245 | ₩65,064 | ₩67,216 | -0.28% | 6.9만 |
|---|
| 2026.01.26 | ₩66,708 | ₩69,020 | ₩65,693 | ₩67,937 | +1.84% | 4.1만 |
|---|
| 2026.01.23 | ₩62,018 | ₩66,815 | ₩60,561 | ₩66,615 | +7.41% | 10.6만 |
|---|
| 2026.01.22 | ₩59,038 | ₩62,739 | ₩59,038 | ₩61,403 | +4.01% | 4.7만 |
|---|
| 2026.01.21 | ₩64,597 | ₩64,597 | ₩56,272 | ₩57,915 | -10.34% | 7.9만 |
|---|
| 2026.01.20 | ₩62,739 | ₩64,704 | ₩59,813 | ₩59,813 | -4.66% | 10만 |
|---|
| 2026.01.16 | ₩61,096 | ₩63,087 | ₩61,096 | ₩62,539 | +2.36% | 3.8만 |
|---|
| 2026.01.15 | ₩61,216 | ₩62,659 | ₩60,134 | ₩61,537 | +0.52% | 3.1만 |
|---|
| 2026.01.14 | ₩60,842 | ₩61,403 | ₩60,334 | ₩60,615 | -0.37% | 2.7만 |
|---|
| 2026.01.13 | ₩62,125 | ₩62,793 | ₩60,668 | ₩61,483 | -1.03% | 2.9만 |
|---|
| 2026.01.12 | ₩61,323 | ₩64,725 | ₩61,323 | ₩61,857 | +0.87% | 6.1만 |
|---|
| 2026.01.09 | ₩60,615 | ₩61,309 | ₩59,492 | ₩60,922 | +0.51% | 3.7만 |
|---|
| 2026.01.08 | ₩61,323 | ₩61,450 | ₩59,773 | ₩60,307 | -1.66% | 3.4만 |
|---|
| 2026.01.07 | ₩61,617 | ₩62,405 | ₩60,481 | ₩61,329 | -0.47% | 2.9만 |
|---|
| 2026.01.06 | ₩59,946 | ₩62,378 | ₩59,679 | ₩61,617 | +2.79% | 4만 |
|---|
| 2026.01.05 | ₩60,134 | ₩61,523 | ₩59,465 | ₩59,572 | -0.93% | 3.8만 |
|---|
| 2026.01.02 | ₩60,935 | ₩60,935 | ₩59,245 | ₩59,693 | -2.04% | 3.7만 |
|---|
| 2025.12.31 | ₩61,069 | ₩61,777 | ₩60,240 | ₩60,802 | -0.44% | 3.1만 |
|---|
| 2025.12.30 | ₩62,686 | ₩62,686 | ₩61,403 | ₩61,403 | -2.05% | 2.7만 |
|---|
| 2025.12.29 | ₩63,234 | ₩63,234 | ₩61,470 | ₩62,632 | -0.95% | 2.8만 |
|---|
| 2025.12.26 | ₩63,194 | ₩63,742 | ₩62,799 | ₩63,314 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩62,699 | ₩63,367 | ₩62,385 | ₩63,073 | +0.60% | 9.1천 |
|---|
| 2025.12.23 | ₩62,378 | ₩63,488 | ₩62,125 | ₩62,900 | +0.84% | 2.8만 |
|---|
| 2025.12.22 | ₩62,766 | ₩64,530 | ₩62,766 | ₩63,695 | +1.48% | 2.7만 |
|---|
| 2025.12.19 | ₩62,272 | ₩64,142 | ₩61,523 | ₩62,659 | +0.62% | 7.5만 |
|---|
| 2025.12.18 | ₩62,806 | ₩63,247 | ₩62,245 | ₩62,472 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩62,539 | ₩63,341 | ₩62,138 | ₩62,793 | +0.41% | 3.2만 |
|---|
| 2025.12.16 | ₩61,537 | ₩63,354 | ₩61,537 | ₩62,525 | +1.61% | 3.7만 |
|---|
| 2025.12.15 | ₩62,833 | ₩63,274 | ₩61,203 | ₩61,510 | -2.11% | 2.6만 |
|---|
| 2025.12.12 | ₩63,140 | ₩64,102 | ₩62,205 | ₩62,205 | -1.48% | 2.1만 |
|---|
| 2025.12.11 | ₩63,274 | ₩64,280 | ₩63,180 | ₩63,327 | +0.08% | 2만 |
|---|
| 2025.12.10 | ₩63,180 | ₩64,289 | ₩61,657 | ₩63,942 | +1.21% | 2.4만 |
|---|
| 2025.12.09 | ₩62,672 | ₩63,474 | ₩61,644 | ₩62,833 | +0.26% | 3.6만 |
|---|
| 2025.12.08 | ₩62,699 | ₩62,860 | ₩60,909 | ₩62,672 | -0.04% | 6.1만 |
|---|
| 2025.12.05 | ₩59,679 | ₩63,434 | ₩59,679 | ₩62,980 | +5.53% | 7.7만 |
|---|
| 2025.12.04 | ₩60,668 | ₩61,315 | ₩59,388 | ₩59,439 | -2.03% | 3.1만 |
|---|
| 2025.12.03 | ₩61,456 | ₩61,456 | ₩60,160 | ₩61,176 | -0.46% | 3.8만 |
|---|
| 2025.12.02 | ₩60,401 | ₩62,499 | ₩60,294 | ₩61,684 | +2.12% | 6.3만 |
|---|
| 2025.12.01 | ₩59,479 | ₩61,510 | ₩59,479 | ₩59,906 | +0.72% | 4.9만 |
|---|
| 2025.11.28 | ₩60,588 | ₩61,084 | ₩59,866 | ₩60,174 | -0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩59,198 | ₩60,922 | ₩59,198 | ₩60,280 | +1.83% | 4.3만 |
|---|
| 2025.11.25 | ₩58,303 | ₩59,445 | ₩57,915 | ₩59,145 | +1.44% | 2.5만 |
|---|
| 2025.11.24 | ₩57,033 | ₩58,383 | ₩57,033 | ₩57,808 | +1.36% | 4.1만 |
|---|
| 2025.11.21 | ₩55,590 | ₩57,461 | ₩55,122 | ₩57,047 | +2.62% | 5.2만 |
|---|
| 2025.11.20 | ₩56,579 | ₩56,766 | ₩55,343 | ₩55,590 | -1.75% | 6.4만 |
|---|
| 2025.11.19 | ₩56,432 | ₩57,648 | ₩55,777 | ₩56,098 | -0.59% | 3.3만 |
|---|
| 2025.11.18 | ₩57,194 | ₩58,263 | ₩55,964 | ₩56,686 | -0.89% | 3.7만 |
|---|
| 2025.11.17 | ₩60,267 | ₩60,788 | ₩56,913 | ₩57,434 | -4.70% | 4만 |
|---|
| 2025.11.14 | ₩59,252 | ₩60,554 | ₩58,998 | ₩60,187 | +1.58% | 4.4만 |
|---|
| 2025.11.13 | ₩60,548 | ₩61,096 | ₩59,492 | ₩60,280 | -0.44% | 3.7만 |
|---|
| 2025.11.12 | ₩60,414 | ₩61,724 | ₩60,322 | ₩60,548 | +0.22% | 2.1만 |
|---|
| 2025.11.11 | ₩60,681 | ₩61,668 | ₩60,134 | ₩60,214 | -0.77% | 2.7만 |
|---|
| 2025.11.10 | ₩58,797 | ₩62,071 | ₩58,797 | ₩61,176 | +4.05% | 6.7만 |
|---|
| 2025.11.07 | ₩58,249 | ₩60,080 | ₩57,407 | ₩57,955 | -0.50% | 6.1만 |
|---|
| 2025.11.06 | ₩58,236 | ₩60,922 | ₩58,236 | ₩58,797 | +0.96% | 3만 |
|---|
| 2025.11.05 | ₩58,183 | ₩60,107 | ₩57,595 | ₩58,570 | +0.67% | 3.6만 |
|---|
| 2025.11.04 | ₩58,396 | ₩60,441 | ₩57,835 | ₩58,276 | -0.21% | 7.1만 |
|---|
| 2025.11.03 | ₩59,278 | ₩60,534 | ₩58,476 | ₩59,078 | -0.34% | 7.4만 |
|---|
| 2025.10.31 | ₩59,933 | ₩60,481 | ₩59,338 | ₩59,572 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩59,292 | ₩60,394 | ₩59,198 | ₩59,519 | +0.38% | 4.8만 |
|---|
| 2025.10.29 | ₩60,134 | ₩61,403 | ₩59,465 | ₩59,746 | -0.64% | 4.2만 |
|---|
| 2025.10.28 | ₩61,189 | ₩62,819 | ₩60,187 | ₩60,521 | -1.09% | 4.1만 |
|---|
| 2025.10.27 | ₩63,033 | ₩63,452 | ₩59,118 | ₩61,189 | -2.93% | 8만 |
|---|
| 2025.10.24 | ₩61,750 | ₩62,312 | ₩60,842 | ₩61,991 | +0.39% | 6.3만 |
|---|
| 2025.10.23 | ₩61,470 | ₩62,131 | ₩60,387 | ₩61,470 | 0.00% | 4.4만 |
|---|
| 2025.10.22 | ₩61,844 | ₩62,686 | ₩59,465 | ₩60,374 | -2.38% | 5만 |
|---|
| 2025.10.21 | ₩59,960 | ₩62,245 | ₩59,305 | ₩61,784 | +3.04% | 9.8만 |
|---|
| 2025.10.20 | ₩60,240 | ₩61,777 | ₩58,169 | ₩58,664 | -2.62% | 8.4만 |
|---|
| 2025.10.17 | ₩58,436 | ₩60,895 | ₩57,942 | ₩59,866 | +2.45% | 8.7만 |
|---|
| 2025.10.16 | ₩64,009 | ₩66,080 | ₩58,811 | ₩59,091 | -7.68% | 11.3만 |
|---|
| 2025.10.15 | ₩66,815 | ₩70,567 | ₩62,806 | ₩62,993 | -5.72% | 26.7만 |
|---|
| 2025.10.14 | ₩70,169 | ₩75,728 | ₩70,156 | ₩75,367 | +7.41% | 11.4만 |
|---|
| 2025.10.13 | ₩69,982 | ₩71,225 | ₩68,882 | ₩70,169 | +0.27% | 3.7만 |
|---|
| 2025.10.10 | ₩71,946 | ₩72,494 | ₩68,793 | ₩68,819 | -4.35% | 4.1만 |
|---|