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 | ₩81,494 | ₩82,204 | ₩81,052 | ₩81,775 | +0.35% | 5.5만 |
| 2026.10.08 | ₩80,825 | ₩82,096 | ₩80,329 | ₩81,494 | +0.83% | 6.2만 |
| 2026.10.07 | ₩82,337 | ₩83,194 | ₩80,818 | ₩81,132 | -1.46% | 6.8만 |
| 2026.10.06 | ₩82,324 | ₩83,101 | ₩81,748 | ₩82,471 | +0.18% | 7.1만 |
| 2026.10.05 | ₩80,329 | ₩82,418 | ₩80,329 | ₩81,668 | +1.67% | 6.7만 |
| 2026.10.02 | ₩81,534 | ₩81,746 | ₩79,687 | ₩80,329 | -1.48% | 6.3만 |
| 2026.10.01 | ₩81,307 | ₩82,431 | ₩79,994 | ₩81,347 | +0.05% | 5.9만 |
| 2026.09.30 | ₩81,534 | ₩82,712 | ₩79,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,329 |
| -1.48% |
| 9.8만 |
| 2026.09.29 | ₩81,440 | ₩81,775 | ₩79,272 | ₩81,440 | 0.00% | 8.9만 |
|---|
| 2026.09.28 | ₩81,173 | ₩82,853 | ₩79,687 | ₩81,454 | +0.35% | 8.6만 |
|---|
| 2026.09.25 | ₩83,221 | ₩83,388 | ₩81,695 | ₩82,511 | -0.85% | 5.3만 |
|---|
| 2026.09.24 | ₩86,193 | ₩87,445 | ₩80,999 | ₩83,020 | -3.68% | 14.5만 |
|---|
| 2026.09.23 | ₩85,417 | ₩89,313 | ₩83,703 | ₩85,966 | +0.64% | 18만 |
|---|
| 2026.09.22 | ₩88,576 | ₩88,576 | ₩84,542 | ₩85,136 | -3.88% | 11.9만 |
|---|
| 2026.09.21 | ₩89,259 | ₩89,433 | ₩86,889 | ₩87,599 | -1.86% | 8.1만 |
|---|
| 2026.09.18 | ₩91,441 | ₩91,441 | ₩88,496 | ₩89,259 | -2.39% | 8.9만 |
|---|
| 2026.09.17 | ₩90,531 | ₩92,057 | ₩89,554 | ₩91,990 | +1.61% | 3.5만 |
|---|
| 2026.09.16 | ₩88,817 | ₩91,093 | ₩88,509 | ₩90,424 | +1.81% | 4.3만 |
|---|
| 2026.09.15 | ₩88,844 | ₩91,046 | ₩88,409 | ₩89,647 | +0.90% | 5.5만 |
|---|
| 2026.09.14 | ₩86,970 | ₩90,705 | ₩86,782 | ₩90,009 | +3.49% | 6.2만 |
|---|
| 2026.09.11 | ₩85,859 | ₩86,756 | ₩84,781 | ₩86,729 | +1.01% | 4만 |
|---|
| 2026.09.10 | ₩85,323 | ₩86,100 | ₩84,399 | ₩85,490 | +0.20% | 4.4만 |
|---|
| 2026.09.09 | ₩87,023 | ₩87,023 | ₩84,386 | ₩85,443 | -1.82% | 7.7만 |
|---|
| 2026.09.08 | ₩86,662 | ₩87,304 | ₩85,684 | ₩87,251 | +0.68% | 6.4만 |
|---|
| 2026.09.04 | ₩88,081 | ₩88,081 | ₩86,166 | ₩87,666 | -0.47% | 3.5만 |
|---|
| 2026.09.03 | ₩87,586 | ₩88,851 | ₩87,586 | ₩88,121 | +0.61% | 2.8만 |
|---|
| 2026.09.02 | ₩87,023 | ₩87,023 | ₩84,975 | ₩86,541 | -0.55% | 4.7만 |
|---|
| 2026.09.01 | ₩88,911 | ₩89,534 | ₩86,836 | ₩87,023 | -2.12% | 5.7만 |
|---|
| 2026.08.31 | ₩89,955 | ₩90,236 | ₩88,563 | ₩89,045 | -1.01% | 3.2만 |
|---|
| 2026.08.28 | ₩90,357 | ₩92,111 | ₩89,246 | ₩89,969 | -0.43% | 7.3만 |
|---|
| 2026.08.27 | ₩86,528 | ₩90,566 | ₩86,528 | ₩89,821 | +3.81% | 10만 |
|---|
| 2026.08.26 | ₩85,149 | ₩86,059 | ₩84,828 | ₩86,059 | +1.07% | 3.7만 |
|---|
| 2026.08.25 | ₩85,497 | ₩86,207 | ₩85,015 | ₩85,591 | +0.11% | 4.5만 |
|---|
| 2026.08.24 | ₩85,818 | ₩86,936 | ₩84,352 | ₩86,053 | +0.27% | 5.4만 |
|---|
| 2026.08.21 | ₩85,055 | ₩85,986 | ₩83,964 | ₩85,631 | +0.68% | 6만 |
|---|
| 2026.08.20 | ₩82,190 | ₩84,346 | ₩81,099 | ₩84,172 | +2.41% | 8.5만 |
|---|
| 2026.08.19 | ₩83,984 | ₩85,149 | ₩82,003 | ₩82,190 | -2.14% | 5.9만 |
|---|
| 2026.08.18 | ₩83,690 | ₩84,573 | ₩83,362 | ₩84,051 | +0.43% | 4.7만 |
|---|
| 2026.08.17 | ₩82,806 | ₩84,808 | ₩80,476 | ₩83,288 | +0.58% | 8.2만 |
|---|
| 2026.08.14 | ₩85,524 | ₩85,524 | ₩82,864 | ₩83,382 | -2.50% | 6.2만 |
|---|
| 2026.08.13 | ₩84,346 | ₩85,939 | ₩83,208 | ₩85,537 | +1.41% | 7.3만 |
|---|
| 2026.08.12 | ₩83,569 | ₩85,895 | ₩82,607 | ₩84,071 | +0.60% | 9.1만 |
|---|
| 2026.08.11 | ₩83,971 | ₩84,647 | ₩83,007 | ₩83,810 | -0.19% | 7.2만 |
|---|
| 2026.08.10 | ₩85,671 | ₩86,193 | ₩83,502 | ₩84,654 | -1.19% | 15.2만 |
|---|
| 2026.08.07 | ₩85,216 | ₩86,956 | ₩85,216 | ₩86,769 | +1.82% | 6.6만 |
|---|
| 2026.08.06 | ₩84,413 | ₩85,336 | ₩82,511 | ₩85,216 | +0.95% | 12.5만 |
|---|
| 2026.08.05 | ₩87,706 | ₩89,888 | ₩86,140 | ₩88,242 | +0.61% | 24만 |
|---|
| 2026.08.04 | ₩84,747 | ₩88,108 | ₩84,747 | ₩86,608 | +2.20% | 14.4만 |
|---|
| 2026.08.03 | ₩86,488 | ₩87,559 | ₩83,757 | ₩86,421 | -0.08% | 12.2만 |
|---|
| 2026.07.31 | ₩85,725 | ₩88,670 | ₩85,236 | ₩85,999 | +0.32% | 14.1만 |
|---|
| 2026.07.30 | ₩85,296 | ₩86,253 | ₩83,957 | ₩85,725 | +0.50% | 11.1만 |
|---|
| 2026.07.29 | ₩84,921 | ₩88,319 | ₩83,676 | ₩86,300 | +1.62% | 17.3만 |
|---|
| 2026.07.28 | ₩85,136 | ₩87,371 | ₩84,734 | ₩85,631 | +0.58% | 12.8만 |
|---|
| 2026.07.27 | ₩86,073 | ₩86,073 | ₩84,245 | ₩85,002 | -1.24% | 14.6만 |
|---|
| 2026.07.24 | ₩82,672 | ₩85,176 | ₩80,329 | ₩84,801 | +2.57% | 8.9만 |
|---|
| 2026.07.23 | ₩83,502 | ₩83,502 | ₩80,329 | ₩81,922 | -1.89% | 15만 |
|---|
| 2026.07.22 | ₩84,921 | ₩84,995 | ₩82,873 | ₩83,636 | -1.51% | 13.6만 |
|---|
| 2026.07.21 | ₩84,895 | ₩85,939 | ₩83,268 | ₩85,845 | +1.12% | 15만 |
|---|
| 2026.07.20 | ₩83,931 | ₩86,863 | ₩83,797 | ₩85,377 | +1.72% | 13.9만 |
|---|
| 2026.07.17 | ₩85,162 | ₩87,157 | ₩81,588 | ₩83,931 | -1.45% | 19.7만 |
|---|
| 2026.07.16 | ₩78,428 | ₩88,616 | ₩75,443 | ₩87,238 | +11.23% | 29.8만 |
|---|
| 2026.07.15 | ₩77,665 | ₩78,977 | ₩74,693 | ₩78,428 | +0.98% | 31.1만 |
|---|
| 2026.07.14 | ₩76,299 | ₩78,308 | ₩76,045 | ₩77,518 | +1.60% | 14.4만 |
|---|
| 2026.07.13 | ₩77,317 | ₩77,652 | ₩74,639 | ₩76,567 | -0.97% | 20만 |
|---|
| 2026.07.10 | ₩77,785 | ₩78,984 | ₩76,437 | ₩77,290 | -0.64% | 9만 |
|---|
| 2026.07.09 | ₩77,129 | ₩77,785 | ₩75,895 | ₩77,772 | +0.83% | 8.7만 |
|---|
| 2026.07.08 | ₩76,085 | ₩77,384 | ₩73,943 | ₩77,290 | +1.58% | 9만 |
|---|
| 2026.07.07 | ₩75,349 | ₩78,026 | ₩74,900 | ₩77,277 | +2.56% | 13만 |
|---|
| 2026.07.06 | ₩72,162 | ₩75,998 | ₩72,029 | ₩75,402 | +4.49% | 15.6만 |
|---|
| 2026.07.02 | ₩68,066 | ₩72,658 | ₩67,905 | ₩72,122 | +5.96% | 10.9만 |
|---|
| 2026.07.01 | ₩66,419 | ₩70,101 | ₩65,917 | ₩67,744 | +2.00% | 16.8만 |
|---|
| 2026.06.30 | ₩65,294 | ₩66,336 | ₩64,859 | ₩66,084 | +1.21% | 5.9만 |
|---|
| 2026.06.29 | ₩67,115 | ₩68,280 | ₩64,879 | ₩65,468 | -2.45% | 14.9만 |
|---|
| 2026.06.26 | ₩65,602 | ₩67,651 | ₩64,369 | ₩66,887 | +1.96% | 10.6만 |
|---|
| 2026.06.25 | ₩64,156 | ₩66,178 | ₩63,607 | ₩65,696 | +2.40% | 7.9만 |
|---|
| 2026.06.24 | ₩63,822 | ₩65,254 | ₩63,627 | ₩64,196 | +0.59% | 4.4만 |
|---|
| 2026.06.23 | ₩63,701 | ₩64,785 | ₩63,460 | ₩64,009 | +0.48% | 3.7만 |
|---|
| 2026.06.22 | ₩62,684 | ₩64,523 | ₩62,684 | ₩64,022 | +2.14% | 11.4만 |
|---|
| 2026.06.18 | ₩63,152 | ₩63,875 | ₩61,090 | ₩63,353 | +0.32% | 13만 |
|---|
| 2026.06.17 | ₩63,152 | ₩64,785 | ₩61,599 | ₩62,041 | -1.76% | 13.2만 |
|---|
| 2026.06.16 | ₩65,749 | ₩66,151 | ₩62,784 | ₩63,139 | -3.97% | 9.7만 |
|---|
| 2026.06.15 | ₩64,129 | ₩65,709 | ₩64,044 | ₩65,709 | +2.46% | 7.7만 |
|---|
| 2026.06.12 | ₩60,890 | ₩63,929 | ₩60,247 | ₩63,286 | +3.94% | 12.7만 |
|---|
| 2026.06.11 | ₩61,077 | ₩62,684 | ₩58,975 | ₩60,970 | -0.18% | 6만 |
|---|
| 2026.06.10 | ₩61,572 | ₩63,065 | ₩61,023 | ₩61,077 | -0.80% | 4.4만 |
|---|
| 2026.06.09 | ₩62,349 | ₩63,384 | ₩60,642 | ₩62,175 | -0.28% | 7.9만 |
|---|
| 2026.06.08 | ₩62,965 | ₩64,913 | ₩61,934 | ₩62,028 | -1.49% | 5.7만 |
|---|
| 2026.06.05 | ₩64,036 | ₩64,210 | ₩61,666 | ₩63,085 | -1.48% | 5.7만 |
|---|
| 2026.06.04 | ₩63,888 | ₩65,026 | ₩63,179 | ₩64,210 | +0.50% | 4.3만 |
|---|
| 2026.06.03 | ₩66,272 | ₩66,272 | ₩62,496 | ₩63,072 | -4.83% | 9만 |
|---|
| 2026.06.02 | ₩67,276 | ₩67,343 | ₩63,621 | ₩66,432 | -1.25% | 9.3만 |
|---|
| 2026.06.01 | ₩63,875 | ₩69,110 | ₩63,714 | ₩67,450 | +5.60% | 31.3만 |
|---|
| 2026.05.29 | ₩63,741 | ₩64,317 | ₩62,918 | ₩63,862 | +0.19% | 19.2만 |
|---|
| 2026.05.28 | ₩63,621 | ₩64,652 | ₩62,302 | ₩63,781 | +0.25% | 10.2만 |
|---|
| 2026.05.27 | ₩64,009 | ₩64,263 | ₩62,597 | ₩63,581 | -0.67% | 5.8만 |
|---|
| 2026.05.26 | ₩63,755 | ₩64,202 | ₩61,505 | ₩64,143 | +0.61% | 5.1만 |
|---|
| 2026.05.22 | ₩62,376 | ₩64,089 | ₩62,295 | ₩63,701 | +2.12% | 2.9만 |
|---|
| 2026.05.21 | ₩62,121 | ₩62,469 | ₩60,756 | ₩62,269 | +0.24% | 5만 |
|---|
| 2026.05.20 | ₩62,516 | ₩63,005 | ₩60,943 | ₩62,965 | +0.72% | 4.2만 |
|---|
| 2026.05.19 | ₩62,965 | ₩64,384 | ₩61,914 | ₩62,202 | -1.21% | 4.9만 |
|---|
| 2026.05.18 | ₩61,653 | ₩63,808 | ₩60,916 | ₩62,563 | +1.48% | 6.7만 |
|---|
| 2026.05.15 | ₩59,015 | ₩63,366 | ₩58,975 | ₩61,639 | +4.45% | 17.8만 |
|---|
| 2026.05.14 | ₩63,554 | ₩64,263 | ₩56,759 | ₩59,698 | -6.07% | 23.1만 |
|---|
| 2026.05.13 | ₩65,669 | ₩67,704 | ₩62,925 | ₩63,554 | -3.22% | 11.7만 |
|---|
| 2026.05.12 | ₩65,120 | ₩67,088 | ₩64,263 | ₩64,839 | -0.43% | 8.9만 |
|---|
| 2026.05.11 | ₩66,941 | ₩69,619 | ₩64,437 | ₩65,120 | -2.72% | 11.7만 |
|---|
| 2026.05.08 | ₩68,681 | ₩68,695 | ₩66,620 | ₩67,209 | -2.14% | 24.7만 |
|---|
| 2026.05.07 | ₩66,941 | ₩69,712 | ₩66,606 | ₩68,681 | +2.60% | 9.7만 |
|---|
| 2026.05.06 | ₩67,276 | ₩67,610 | ₩65,923 | ₩66,807 | -0.70% | 8.2만 |
|---|
| 2026.05.05 | ₩67,945 | ₩67,945 | ₩66,426 | ₩67,369 | -0.85% | 13.5만 |
|---|
| 2026.05.04 | ₩68,842 | ₩68,842 | ₩66,526 | ₩67,624 | -1.77% | 16.6만 |
|---|
| 2026.05.01 | ₩65,977 | ₩69,043 | ₩65,977 | ₩67,477 | +2.27% | 23.5만 |
|---|
| 2026.04.30 | ₩66,887 | ₩67,191 | ₩64,745 | ₩65,542 | -2.01% | 6.2만 |
|---|
| 2026.04.29 | ₩66,499 | ₩67,149 | ₩66,272 | ₩66,432 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩66,553 | ₩67,771 | ₩66,312 | ₩66,928 | +0.56% | 5.4만 |
|---|
| 2026.04.27 | ₩66,941 | ₩68,253 | ₩66,285 | ₩66,727 | -0.32% | 9.5만 |
|---|
| 2026.04.24 | ₩66,807 | ₩67,610 | ₩65,776 | ₩66,941 | +0.20% | 5.7만 |
|---|
| 2026.04.23 | ₩66,767 | ₩66,941 | ₩65,294 | ₩66,874 | +0.16% | 3.6만 |
|---|
| 2026.04.22 | ₩67,008 | ₩71,336 | ₩66,258 | ₩67,102 | +0.14% | 5만 |
|---|
| 2026.04.21 | ₩69,391 | ₩70,971 | ₩65,870 | ₩66,272 | -4.50% | 13.4만 |
|---|
| 2026.04.20 | ₩71,065 | ₩71,292 | ₩66,017 | ₩69,605 | -2.05% | 15.2만 |
|---|
| 2026.04.17 | ₩69,471 | ₩73,314 | ₩68,949 | ₩71,426 | +2.81% | 15.2만 |
|---|
| 2026.04.16 | ₩68,909 | ₩70,342 | ₩66,365 | ₩67,316 | -2.31% | 12만 |
|---|
| 2026.04.15 | ₩68,454 | ₩70,261 | ₩68,280 | ₩69,645 | +1.74% | 7.6만 |
|---|
| 2026.04.14 | ₩68,896 | ₩69,445 | ₩67,530 | ₩68,266 | -0.91% | 3.7만 |
|---|
| 2026.04.13 | ₩67,383 | ₩69,619 | ₩67,289 | ₩68,052 | +0.99% | 2.7만 |
|---|
| 2026.04.10 | ₩68,521 | ₩69,605 | ₩67,517 | ₩67,945 | -0.84% | 3만 |
|---|
| 2026.04.09 | ₩68,079 | ₩69,083 | ₩66,861 | ₩68,146 | +0.10% | 3.1만 |
|---|
| 2026.04.08 | ₩68,293 | ₩69,833 | ₩66,941 | ₩67,811 | -0.71% | 3.4만 |
|---|
| 2026.04.07 | ₩65,870 | ₩68,272 | ₩64,939 | ₩66,151 | +0.43% | 7.1만 |
|---|
| 2026.04.06 | ₩67,155 | ₩67,597 | ₩64,799 | ₩66,459 | -1.04% | 4만 |
|---|
| 2026.04.02 | ₩67,637 | ₩67,744 | ₩63,005 | ₩66,513 | -1.66% | 6만 |
|---|
| 2026.04.01 | ₩67,597 | ₩69,873 | ₩66,298 | ₩68,012 | +0.61% | 3.7만 |
|---|
| 2026.03.31 | ₩64,451 | ₩66,727 | ₩63,460 | ₩66,727 | +3.53% | 2.2만 |
|---|
| 2026.03.30 | ₩64,263 | ₩66,926 | ₩63,099 | ₩63,420 | -1.31% | 2.6만 |
|---|
| 2026.03.27 | ₩63,955 | ₩65,958 | ₩62,389 | ₩63,634 | -0.50% | 3.4만 |
|---|
| 2026.03.26 | ₩65,093 | ₩67,530 | ₩64,330 | ₩64,330 | -1.17% | 4.2만 |
|---|
| 2026.03.25 | ₩62,523 | ₩66,928 | ₩62,248 | ₩65,267 | +4.39% | 3.5만 |
|---|
| 2026.03.24 | ₩61,961 | ₩63,153 | ₩60,568 | ₩61,679 | -0.45% | 1.9만 |
|---|
| 2026.03.23 | ₩61,612 | ₩63,594 | ₩60,849 | ₩61,961 | +0.56% | 1.9만 |
|---|
| 2026.03.20 | ₩62,817 | ₩62,817 | ₩60,354 | ₩61,171 | -2.62% | 5.8만 |
|---|
| 2026.03.19 | ₩62,925 | ₩64,357 | ₩61,713 | ₩62,737 | -0.30% | 2.6만 |
|---|
| 2026.03.18 | ₩64,504 | ₩65,602 | ₩62,978 | ₩63,166 | -2.08% | 3.1만 |
|---|
| 2026.03.17 | ₩64,491 | ₩68,213 | ₩64,129 | ₩64,504 | +0.02% | 5.9만 |
|---|
| 2026.03.16 | ₩63,969 | ₩64,063 | ₩61,492 | ₩63,942 | -0.04% | 4.6만 |
|---|
| 2026.03.13 | ₩62,858 | ₩64,116 | ₩61,586 | ₩63,206 | +0.55% | 10.4만 |
|---|
| 2026.03.12 | ₩62,951 | ₩63,393 | ₩62,121 | ₩62,416 | -0.85% | 1.8만 |
|---|
| 2026.03.11 | ₩62,871 | ₩64,036 | ₩62,041 | ₩63,273 | +0.64% | 5.1만 |
|---|
| 2026.03.10 | ₩62,469 | ₩62,925 | ₩61,586 | ₩62,269 | -0.32% | 2.3만 |
|---|
| 2026.03.09 | ₩61,505 | ₩62,965 | ₩61,505 | ₩62,469 | +1.57% | 2.9만 |
|---|
| 2026.03.06 | ₩62,483 | ₩63,005 | ₩61,546 | ₩62,255 | -0.36% | 3.8만 |
|---|
| 2026.03.05 | ₩63,460 | ₩64,237 | ₩61,760 | ₩62,690 | -1.21% | 3.3만 |
|---|
| 2026.03.04 | ₩62,135 | ₩64,263 | ₩62,135 | ₩63,527 | +2.24% | 4만 |
|---|
| 2026.03.03 | ₩61,853 | ₩62,389 | ₩59,183 | ₩62,161 | +0.50% | 4.9만 |
|---|
| 2026.03.02 | ₩63,112 | ₩63,366 | ₩62,041 | ₩62,429 | -1.08% | 5.4만 |
|---|
| 2026.02.27 | ₩63,058 | ₩63,566 | ₩61,586 | ₩63,219 | +0.25% | 3.5만 |
|---|
| 2026.02.26 | ₩61,693 | ₩63,499 | ₩61,586 | ₩63,112 | +2.30% | 4.4만 |
|---|
| 2026.02.25 | ₩63,661 | ₩63,661 | ₩61,599 | ₩62,054 | -2.52% | 3.2만 |
|---|
| 2026.02.24 | ₩60,448 | ₩63,741 | ₩60,448 | ₩62,737 | +3.79% | 8만 |
|---|
| 2026.02.23 | ₩60,649 | ₩61,586 | ₩59,002 | ₩60,341 | -0.51% | 3만 |
|---|
| 2026.02.20 | ₩59,859 | ₩61,211 | ₩59,323 | ₩60,903 | +1.74% | 4.6만 |
|---|
| 2026.02.19 | ₩61,599 | ₩62,769 | ₩59,403 | ₩59,484 | -3.43% | 4.6만 |
|---|
| 2026.02.18 | ₩61,840 | ₩64,397 | ₩60,608 | ₩62,443 | +0.97% | 5.5만 |
|---|
| 2026.02.17 | ₩65,093 | ₩66,941 | ₩59,591 | ₩62,054 | -4.67% | 7.3만 |
|---|
| 2026.02.13 | ₩65,602 | ₩66,272 | ₩64,498 | ₩65,026 | -0.88% | 3.7만 |
|---|
| 2026.02.12 | ₩66,191 | ₩67,001 | ₩62,684 | ₩65,442 | -1.13% | 8.4만 |
|---|
| 2026.02.11 | ₩68,387 | ₩68,414 | ₩65,107 | ₩66,446 | -2.84% | 3.8만 |
|---|
| 2026.02.10 | ₩67,450 | ₩70,422 | ₩67,075 | ₩68,628 | +1.75% | 4만 |
|---|
| 2026.02.09 | ₩66,446 | ₩68,280 | ₩64,933 | ₩67,517 | +1.61% | 3.9만 |
|---|
| 2026.02.06 | ₩63,460 | ₩67,316 | ₩63,460 | ₩66,928 | +5.46% | 5.2만 |
|---|
| 2026.02.05 | ₩64,183 | ₩65,375 | ₩63,058 | ₩64,156 | -0.04% | 5.3만 |
|---|
| 2026.02.04 | ₩64,625 | ₩66,644 | ₩64,504 | ₩65,013 | +0.60% | 5.8만 |
|---|
| 2026.02.03 | ₩67,276 | ₩68,427 | ₩63,259 | ₩64,625 | -3.94% | 7.4만 |
|---|
| 2026.02.02 | ₩67,008 | ₩68,534 | ₩66,995 | ₩67,048 | +0.06% | 3만 |
|---|
| 2026.01.30 | ₩65,736 | ₩67,932 | ₩65,213 | ₩67,008 | +1.93% | 2.6만 |
|---|
| 2026.01.29 | ₩66,941 | ₩66,941 | ₩64,986 | ₩66,124 | -1.22% | 2.9만 |
|---|
| 2026.01.28 | ₩67,236 | ₩69,016 | ₩65,749 | ₩67,410 | +0.26% | 2.1만 |
|---|
| 2026.01.27 | ₩67,530 | ₩68,374 | ₩65,187 | ₩67,343 | -0.28% | 6.9만 |
|---|
| 2026.01.26 | ₩66,834 | ₩69,150 | ₩65,816 | ₩68,066 | +1.84% | 4.1만 |
|---|
| 2026.01.23 | ₩62,135 | ₩66,941 | ₩60,675 | ₩66,740 | +7.41% | 10.6만 |
|---|
| 2026.01.22 | ₩59,149 | ₩62,858 | ₩59,149 | ₩61,519 | +4.01% | 4.7만 |
|---|
| 2026.01.21 | ₩64,719 | ₩64,719 | ₩56,378 | ₩58,024 | -10.34% | 7.9만 |
|---|
| 2026.01.20 | ₩62,858 | ₩64,826 | ₩59,926 | ₩59,926 | -4.66% | 10만 |
|---|
| 2026.01.16 | ₩61,211 | ₩63,206 | ₩61,211 | ₩62,657 | +2.36% | 3.8만 |
|---|
| 2026.01.15 | ₩61,331 | ₩62,777 | ₩60,247 | ₩61,653 | +0.52% | 3.1만 |
|---|
| 2026.01.14 | ₩60,956 | ₩61,519 | ₩60,448 | ₩60,729 | -0.37% | 2.7만 |
|---|
| 2026.01.13 | ₩62,242 | ₩62,911 | ₩60,782 | ₩61,599 | -1.03% | 2.9만 |
|---|
| 2026.01.12 | ₩61,438 | ₩64,847 | ₩61,438 | ₩61,974 | +0.87% | 6.1만 |
|---|
| 2026.01.09 | ₩60,729 | ₩61,425 | ₩59,604 | ₩61,037 | +0.51% | 3.7만 |
|---|
| 2026.01.08 | ₩61,438 | ₩61,566 | ₩59,885 | ₩60,421 | -1.66% | 3.4만 |
|---|
| 2026.01.07 | ₩61,733 | ₩62,523 | ₩60,595 | ₩61,445 | -0.47% | 2.9만 |
|---|
| 2026.01.06 | ₩60,059 | ₩62,496 | ₩59,792 | ₩61,733 | +2.79% | 4만 |
|---|
| 2026.01.05 | ₩60,247 | ₩61,639 | ₩59,577 | ₩59,685 | -0.93% | 3.8만 |
|---|
| 2026.01.02 | ₩61,050 | ₩61,050 | ₩59,357 | ₩59,805 | -2.04% | 3.7만 |
|---|
| 2025.12.31 | ₩61,184 | ₩61,894 | ₩60,354 | ₩60,916 | -0.44% | 3.1만 |
|---|
| 2025.12.30 | ₩62,804 | ₩62,804 | ₩61,519 | ₩61,519 | -2.05% | 2.7만 |
|---|
| 2025.12.29 | ₩63,353 | ₩63,353 | ₩61,586 | ₩62,750 | -0.95% | 2.8만 |
|---|
| 2025.12.26 | ₩63,313 | ₩63,862 | ₩62,918 | ₩63,433 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩62,817 | ₩63,487 | ₩62,503 | ₩63,192 | +0.60% | 9.1천 |
|---|
| 2025.12.23 | ₩62,496 | ₩63,607 | ₩62,242 | ₩63,018 | +0.84% | 2.8만 |
|---|
| 2025.12.22 | ₩62,884 | ₩64,652 | ₩62,884 | ₩63,815 | +1.48% | 2.7만 |
|---|
| 2025.12.19 | ₩62,389 | ₩64,263 | ₩61,639 | ₩62,777 | +0.62% | 7.5만 |
|---|
| 2025.12.18 | ₩62,925 | ₩63,366 | ₩62,362 | ₩62,590 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩62,657 | ₩63,460 | ₩62,255 | ₩62,911 | +0.41% | 3.2만 |
|---|
| 2025.12.16 | ₩61,653 | ₩63,473 | ₩61,653 | ₩62,643 | +1.61% | 3.7만 |
|---|
| 2025.12.15 | ₩62,951 | ₩63,393 | ₩61,318 | ₩61,626 | -2.11% | 2.6만 |
|---|
| 2025.12.12 | ₩63,259 | ₩64,223 | ₩62,322 | ₩62,322 | -1.48% | 2.1만 |
|---|
| 2025.12.11 | ₩63,393 | ₩64,401 | ₩63,299 | ₩63,447 | +0.08% | 2만 |
|---|
| 2025.12.10 | ₩63,299 | ₩64,411 | ₩61,773 | ₩64,063 | +1.21% | 2.4만 |
|---|
| 2025.12.09 | ₩62,791 | ₩63,594 | ₩61,760 | ₩62,951 | +0.26% | 3.6만 |
|---|
| 2025.12.08 | ₩62,817 | ₩62,978 | ₩61,023 | ₩62,791 | -0.04% | 6.1만 |
|---|
| 2025.12.05 | ₩59,792 | ₩63,554 | ₩59,792 | ₩63,099 | +5.53% | 7.7만 |
|---|
| 2025.12.04 | ₩60,782 | ₩61,430 | ₩59,500 | ₩59,551 | -2.03% | 3.1만 |
|---|
| 2025.12.03 | ₩61,572 | ₩61,572 | ₩60,274 | ₩61,291 | -0.46% | 3.8만 |
|---|
| 2025.12.02 | ₩60,515 | ₩62,617 | ₩60,408 | ₩61,800 | +2.12% | 6.3만 |
|---|
| 2025.12.01 | ₩59,591 | ₩61,626 | ₩59,591 | ₩60,019 | +0.72% | 4.9만 |
|---|
| 2025.11.28 | ₩60,702 | ₩61,199 | ₩59,979 | ₩60,287 | -0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩59,310 | ₩61,037 | ₩59,310 | ₩60,394 | +1.83% | 4.3만 |
|---|
| 2025.11.25 | ₩58,413 | ₩59,557 | ₩58,024 | ₩59,256 | +1.44% | 2.5만 |
|---|
| 2025.11.24 | ₩57,141 | ₩58,493 | ₩57,141 | ₩57,917 | +1.36% | 4.1만 |
|---|
| 2025.11.21 | ₩55,695 | ₩57,569 | ₩55,226 | ₩57,154 | +2.62% | 5.2만 |
|---|
| 2025.11.20 | ₩56,686 | ₩56,873 | ₩55,447 | ₩55,695 | -1.75% | 6.4만 |
|---|
| 2025.11.19 | ₩56,538 | ₩57,757 | ₩55,882 | ₩56,204 | -0.59% | 3.3만 |
|---|
| 2025.11.18 | ₩57,301 | ₩58,373 | ₩56,070 | ₩56,793 | -0.89% | 3.7만 |
|---|
| 2025.11.17 | ₩60,381 | ₩60,903 | ₩57,020 | ₩57,542 | -4.70% | 4만 |
|---|
| 2025.11.14 | ₩59,363 | ₩60,669 | ₩59,109 | ₩60,300 | +1.58% | 4.4만 |
|---|
| 2025.11.13 | ₩60,662 | ₩61,211 | ₩59,604 | ₩60,394 | -0.44% | 3.7만 |
|---|
| 2025.11.12 | ₩60,528 | ₩61,840 | ₩60,436 | ₩60,662 | +0.22% | 2.1만 |
|---|
| 2025.11.11 | ₩60,796 | ₩61,784 | ₩60,247 | ₩60,327 | -0.77% | 2.7만 |
|---|
| 2025.11.10 | ₩58,908 | ₩62,188 | ₩58,908 | ₩61,291 | +4.05% | 6.7만 |
|---|
| 2025.11.07 | ₩58,359 | ₩60,193 | ₩57,516 | ₩58,065 | -0.50% | 6.1만 |
|---|
| 2025.11.06 | ₩58,346 | ₩61,037 | ₩58,346 | ₩58,908 | +0.96% | 3만 |
|---|
| 2025.11.05 | ₩58,292 | ₩60,220 | ₩57,703 | ₩58,680 | +0.67% | 3.6만 |
|---|
| 2025.11.04 | ₩58,506 | ₩60,555 | ₩57,944 | ₩58,386 | -0.21% | 7.1만 |
|---|
| 2025.11.03 | ₩59,390 | ₩60,649 | ₩58,587 | ₩59,189 | -0.34% | 7.4만 |
|---|
| 2025.10.31 | ₩60,046 | ₩60,595 | ₩59,450 | ₩59,685 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩59,403 | ₩60,508 | ₩59,310 | ₩59,631 | +0.38% | 4.8만 |
|---|
| 2025.10.29 | ₩60,247 | ₩61,519 | ₩59,577 | ₩59,859 | -0.64% | 4.2만 |
|---|
| 2025.10.28 | ₩61,305 | ₩62,938 | ₩60,300 | ₩60,635 | -1.09% | 4.1만 |
|---|
| 2025.10.27 | ₩63,152 | ₩63,571 | ₩59,229 | ₩61,305 | -2.93% | 8만 |
|---|
| 2025.10.24 | ₩61,867 | ₩62,429 | ₩60,956 | ₩62,108 | +0.39% | 6.3만 |
|---|
| 2025.10.23 | ₩61,586 | ₩62,248 | ₩60,501 | ₩61,586 | 0.00% | 4.4만 |
|---|
| 2025.10.22 | ₩61,961 | ₩62,804 | ₩59,577 | ₩60,488 | -2.38% | 5만 |
|---|
| 2025.10.21 | ₩60,073 | ₩62,362 | ₩59,417 | ₩61,900 | +3.04% | 9.8만 |
|---|
| 2025.10.20 | ₩60,354 | ₩61,894 | ₩58,279 | ₩58,774 | -2.62% | 8.4만 |
|---|
| 2025.10.17 | ₩58,547 | ₩61,010 | ₩58,051 | ₩59,979 | +2.45% | 8.7만 |
|---|
| 2025.10.16 | ₩64,129 | ₩66,205 | ₩58,921 | ₩59,203 | -7.68% | 11.3만 |
|---|
| 2025.10.15 | ₩66,941 | ₩70,700 | ₩62,925 | ₩63,112 | -5.72% | 26.7만 |
|---|
| 2025.10.14 | ₩70,301 | ₩75,871 | ₩70,288 | ₩75,509 | +7.41% | 11.4만 |
|---|
| 2025.10.13 | ₩70,114 | ₩71,359 | ₩69,012 | ₩70,301 | +0.27% | 3.7만 |
|---|
| 2025.10.10 | ₩72,082 | ₩72,631 | ₩68,922 | ₩68,949 | -4.35% | 4.1만 |
|---|