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 | ₩81,309 | ₩82,017 | ₩80,868 | ₩81,589 | +0.35% | 5.5만 |
| 2026.10.08 | ₩80,641 | ₩81,910 | ₩80,147 | ₩81,309 | +0.83% | 6.2만 |
| 2026.10.07 | ₩82,150 | ₩83,005 | ₩80,634 | ₩80,948 | -1.46% | 6.8만 |
| 2026.10.06 | ₩82,137 | ₩82,912 | ₩81,563 | ₩82,284 | +0.18% | 7.1만 |
| 2026.10.05 | ₩80,147 | ₩82,231 | ₩80,147 | ₩81,483 | +1.67% | 6.7만 |
| 2026.10.02 | ₩81,349 | ₩81,560 | ₩79,506 | ₩80,147 | -1.48% | 6.3만 |
| 2026.10.01 | ₩81,122 | ₩82,244 | ₩79,813 | ₩81,162 | +0.05% | 5.9만 |
| 2026.09.30 | ₩81,349 | ₩82,524 | ₩79,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,147 |
| -1.48% |
| 9.8만 |
| 2026.09.29 | ₩81,255 | ₩81,589 | ₩79,092 | ₩81,255 | 0.00% | 8.9만 |
|---|
| 2026.09.28 | ₩80,988 | ₩82,665 | ₩79,506 | ₩81,269 | +0.35% | 8.6만 |
|---|
| 2026.09.25 | ₩83,032 | ₩83,199 | ₩81,509 | ₩82,324 | -0.85% | 5.3만 |
|---|
| 2026.09.24 | ₩85,998 | ₩87,246 | ₩80,815 | ₩82,832 | -3.68% | 14.5만 |
|---|
| 2026.09.23 | ₩85,223 | ₩89,110 | ₩83,513 | ₩85,770 | +0.64% | 18만 |
|---|
| 2026.09.22 | ₩88,375 | ₩88,375 | ₩84,350 | ₩84,942 | -3.88% | 11.9만 |
|---|
| 2026.09.21 | ₩89,056 | ₩89,230 | ₩86,692 | ₩87,400 | -1.86% | 8.1만 |
|---|
| 2026.09.18 | ₩91,234 | ₩91,234 | ₩88,295 | ₩89,056 | -2.39% | 8.9만 |
|---|
| 2026.09.17 | ₩90,325 | ₩91,848 | ₩89,350 | ₩91,781 | +1.61% | 3.5만 |
|---|
| 2026.09.16 | ₩88,616 | ₩90,886 | ₩88,308 | ₩90,219 | +1.81% | 4.3만 |
|---|
| 2026.09.15 | ₩88,642 | ₩90,840 | ₩88,208 | ₩89,444 | +0.90% | 5.5만 |
|---|
| 2026.09.14 | ₩86,772 | ₩90,499 | ₩86,585 | ₩89,804 | +3.49% | 6.2만 |
|---|
| 2026.09.11 | ₩85,664 | ₩86,559 | ₩84,588 | ₩86,532 | +1.01% | 4만 |
|---|
| 2026.09.10 | ₩85,129 | ₩85,904 | ₩84,208 | ₩85,296 | +0.20% | 4.4만 |
|---|
| 2026.09.09 | ₩86,826 | ₩86,826 | ₩84,194 | ₩85,249 | -1.82% | 7.7만 |
|---|
| 2026.09.08 | ₩86,465 | ₩87,106 | ₩85,490 | ₩87,053 | +0.68% | 6.4만 |
|---|
| 2026.09.04 | ₩87,881 | ₩87,881 | ₩85,971 | ₩87,467 | -0.47% | 3.5만 |
|---|
| 2026.09.03 | ₩87,387 | ₩88,649 | ₩87,387 | ₩87,921 | +0.61% | 2.8만 |
|---|
| 2026.09.02 | ₩86,826 | ₩86,826 | ₩84,782 | ₩86,345 | -0.55% | 4.7만 |
|---|
| 2026.09.01 | ₩88,709 | ₩89,330 | ₩86,639 | ₩86,826 | -2.12% | 5.7만 |
|---|
| 2026.08.31 | ₩89,751 | ₩90,032 | ₩88,362 | ₩88,843 | -1.01% | 3.2만 |
|---|
| 2026.08.28 | ₩90,152 | ₩91,902 | ₩89,043 | ₩89,764 | -0.43% | 7.3만 |
|---|
| 2026.08.27 | ₩86,331 | ₩90,360 | ₩86,331 | ₩89,617 | +3.81% | 10만 |
|---|
| 2026.08.26 | ₩84,956 | ₩85,864 | ₩84,635 | ₩85,864 | +1.07% | 3.7만 |
|---|
| 2026.08.25 | ₩85,303 | ₩86,011 | ₩84,822 | ₩85,396 | +0.11% | 4.5만 |
|---|
| 2026.08.24 | ₩85,623 | ₩86,739 | ₩84,161 | ₩85,857 | +0.27% | 5.4만 |
|---|
| 2026.08.21 | ₩84,862 | ₩85,790 | ₩83,773 | ₩85,436 | +0.68% | 6만 |
|---|
| 2026.08.20 | ₩82,004 | ₩84,154 | ₩80,915 | ₩83,980 | +2.41% | 8.5만 |
|---|
| 2026.08.19 | ₩83,793 | ₩84,956 | ₩81,817 | ₩82,004 | -2.14% | 5.9만 |
|---|
| 2026.08.18 | ₩83,500 | ₩84,381 | ₩83,172 | ₩83,860 | +0.43% | 4.7만 |
|---|
| 2026.08.17 | ₩82,618 | ₩84,615 | ₩80,294 | ₩83,099 | +0.58% | 8.2만 |
|---|
| 2026.08.14 | ₩85,330 | ₩85,330 | ₩82,675 | ₩83,192 | -2.50% | 6.2만 |
|---|
| 2026.08.13 | ₩84,154 | ₩85,744 | ₩83,019 | ₩85,343 | +1.41% | 7.3만 |
|---|
| 2026.08.12 | ₩83,379 | ₩85,700 | ₩82,419 | ₩83,880 | +0.60% | 9.1만 |
|---|
| 2026.08.11 | ₩83,780 | ₩84,455 | ₩82,818 | ₩83,620 | -0.19% | 7.2만 |
|---|
| 2026.08.10 | ₩85,477 | ₩85,998 | ₩83,313 | ₩84,461 | -1.19% | 15.2만 |
|---|
| 2026.08.07 | ₩85,022 | ₩86,759 | ₩85,022 | ₩86,572 | +1.82% | 6.6만 |
|---|
| 2026.08.06 | ₩84,221 | ₩85,143 | ₩82,324 | ₩85,022 | +0.95% | 12.5만 |
|---|
| 2026.08.05 | ₩87,507 | ₩89,684 | ₩85,944 | ₩88,041 | +0.61% | 24만 |
|---|
| 2026.08.04 | ₩84,555 | ₩87,908 | ₩84,555 | ₩86,412 | +2.20% | 14.4만 |
|---|
| 2026.08.03 | ₩86,291 | ₩87,360 | ₩83,566 | ₩86,225 | -0.08% | 12.2만 |
|---|
| 2026.07.31 | ₩85,530 | ₩88,469 | ₩85,042 | ₩85,804 | +0.32% | 14.1만 |
|---|
| 2026.07.30 | ₩85,103 | ₩86,058 | ₩83,767 | ₩85,530 | +0.50% | 11.1만 |
|---|
| 2026.07.29 | ₩84,729 | ₩88,119 | ₩83,486 | ₩86,104 | +1.62% | 17.3만 |
|---|
| 2026.07.28 | ₩84,942 | ₩87,173 | ₩84,542 | ₩85,436 | +0.58% | 12.8만 |
|---|
| 2026.07.27 | ₩85,877 | ₩85,877 | ₩84,054 | ₩84,809 | -1.24% | 14.6만 |
|---|
| 2026.07.24 | ₩82,484 | ₩84,982 | ₩80,147 | ₩84,608 | +2.57% | 8.9만 |
|---|
| 2026.07.23 | ₩83,313 | ₩83,313 | ₩80,147 | ₩81,736 | -1.89% | 15만 |
|---|
| 2026.07.22 | ₩84,729 | ₩84,802 | ₩82,685 | ₩83,446 | -1.51% | 13.6만 |
|---|
| 2026.07.21 | ₩84,702 | ₩85,744 | ₩83,079 | ₩85,650 | +1.12% | 15만 |
|---|
| 2026.07.20 | ₩83,740 | ₩86,665 | ₩83,606 | ₩85,183 | +1.72% | 13.9만 |
|---|
| 2026.07.17 | ₩84,969 | ₩86,959 | ₩81,402 | ₩83,740 | -1.45% | 19.7만 |
|---|
| 2026.07.16 | ₩78,250 | ₩88,415 | ₩75,271 | ₩87,039 | +11.23% | 29.8만 |
|---|
| 2026.07.15 | ₩77,489 | ₩78,798 | ₩74,523 | ₩78,250 | +0.98% | 31.1만 |
|---|
| 2026.07.14 | ₩76,126 | ₩78,130 | ₩75,872 | ₩77,342 | +1.60% | 14.4만 |
|---|
| 2026.07.13 | ₩77,141 | ₩77,475 | ₩74,470 | ₩76,393 | -0.97% | 20만 |
|---|
| 2026.07.10 | ₩77,609 | ₩78,804 | ₩76,264 | ₩77,115 | -0.64% | 9만 |
|---|
| 2026.07.09 | ₩76,954 | ₩77,609 | ₩75,723 | ₩77,595 | +0.83% | 8.7만 |
|---|
| 2026.07.08 | ₩75,912 | ₩77,208 | ₩73,775 | ₩77,115 | +1.58% | 9만 |
|---|
| 2026.07.07 | ₩75,178 | ₩77,849 | ₩74,730 | ₩77,101 | +2.56% | 13만 |
|---|
| 2026.07.06 | ₩71,999 | ₩75,826 | ₩71,865 | ₩75,231 | +4.49% | 15.6만 |
|---|
| 2026.07.02 | ₩67,911 | ₩72,493 | ₩67,751 | ₩71,958 | +5.96% | 10.9만 |
|---|
| 2026.07.01 | ₩66,268 | ₩69,941 | ₩65,767 | ₩67,590 | +2.00% | 16.8만 |
|---|
| 2026.06.30 | ₩65,146 | ₩66,185 | ₩64,712 | ₩65,934 | +1.21% | 5.9만 |
|---|
| 2026.06.29 | ₩66,963 | ₩68,125 | ₩64,732 | ₩65,320 | -2.45% | 14.9만 |
|---|
| 2026.06.26 | ₩65,453 | ₩67,497 | ₩64,223 | ₩66,736 | +1.96% | 10.6만 |
|---|
| 2026.06.25 | ₩64,011 | ₩66,028 | ₩63,463 | ₩65,547 | +2.40% | 7.9만 |
|---|
| 2026.06.24 | ₩63,677 | ₩65,106 | ₩63,483 | ₩64,051 | +0.59% | 4.4만 |
|---|
| 2026.06.23 | ₩63,556 | ₩64,638 | ₩63,316 | ₩63,864 | +0.48% | 3.7만 |
|---|
| 2026.06.22 | ₩62,541 | ₩64,377 | ₩62,541 | ₩63,877 | +2.14% | 11.4만 |
|---|
| 2026.06.18 | ₩63,009 | ₩63,730 | ₩60,952 | ₩63,209 | +0.32% | 13만 |
|---|
| 2026.06.17 | ₩63,009 | ₩64,638 | ₩61,459 | ₩61,900 | -1.76% | 13.2만 |
|---|
| 2026.06.16 | ₩65,600 | ₩66,001 | ₩62,641 | ₩62,995 | -3.97% | 9.7만 |
|---|
| 2026.06.15 | ₩63,984 | ₩65,560 | ₩63,898 | ₩65,560 | +2.46% | 7.7만 |
|---|
| 2026.06.12 | ₩60,751 | ₩63,783 | ₩60,110 | ₩63,142 | +3.94% | 12.7만 |
|---|
| 2026.06.11 | ₩60,938 | ₩62,541 | ₩58,841 | ₩60,831 | -0.18% | 6만 |
|---|
| 2026.06.10 | ₩61,433 | ₩62,922 | ₩60,885 | ₩60,938 | -0.80% | 4.4만 |
|---|
| 2026.06.09 | ₩62,207 | ₩63,240 | ₩60,504 | ₩62,034 | -0.28% | 7.9만 |
|---|
| 2026.06.08 | ₩62,822 | ₩64,765 | ₩61,793 | ₩61,887 | -1.49% | 5.7만 |
|---|
| 2026.06.05 | ₩63,890 | ₩64,064 | ₩61,526 | ₩62,942 | -1.48% | 5.7만 |
|---|
| 2026.06.04 | ₩63,743 | ₩64,879 | ₩63,035 | ₩64,064 | +0.50% | 4.3만 |
|---|
| 2026.06.03 | ₩66,121 | ₩66,121 | ₩62,354 | ₩62,929 | -4.83% | 9만 |
|---|
| 2026.06.02 | ₩67,123 | ₩67,190 | ₩63,476 | ₩66,281 | -1.25% | 9.3만 |
|---|
| 2026.06.01 | ₩63,730 | ₩68,953 | ₩63,570 | ₩67,297 | +5.60% | 31.3만 |
|---|
| 2026.05.29 | ₩63,596 | ₩64,171 | ₩62,775 | ₩63,717 | +0.19% | 19.2만 |
|---|
| 2026.05.28 | ₩63,476 | ₩64,505 | ₩62,161 | ₩63,637 | +0.25% | 10.2만 |
|---|
| 2026.05.27 | ₩63,864 | ₩64,117 | ₩62,454 | ₩63,436 | -0.67% | 5.8만 |
|---|
| 2026.05.26 | ₩63,610 | ₩64,056 | ₩61,366 | ₩63,997 | +0.61% | 5.1만 |
|---|
| 2026.05.22 | ₩62,234 | ₩63,944 | ₩62,154 | ₩63,556 | +2.12% | 2.9만 |
|---|
| 2026.05.21 | ₩61,980 | ₩62,327 | ₩60,618 | ₩62,127 | +0.24% | 5만 |
|---|
| 2026.05.20 | ₩62,374 | ₩62,862 | ₩60,805 | ₩62,822 | +0.72% | 4.2만 |
|---|
| 2026.05.19 | ₩62,822 | ₩64,238 | ₩61,773 | ₩62,060 | -1.21% | 4.9만 |
|---|
| 2026.05.18 | ₩61,513 | ₩63,663 | ₩60,778 | ₩62,421 | +1.48% | 6.7만 |
|---|
| 2026.05.15 | ₩58,881 | ₩63,222 | ₩58,841 | ₩61,499 | +4.45% | 17.8만 |
|---|
| 2026.05.14 | ₩63,409 | ₩64,117 | ₩56,630 | ₩59,562 | -6.07% | 23.1만 |
|---|
| 2026.05.13 | ₩65,520 | ₩67,550 | ₩62,782 | ₩63,409 | -3.22% | 11.7만 |
|---|
| 2026.05.12 | ₩64,972 | ₩66,936 | ₩64,117 | ₩64,692 | -0.43% | 8.9만 |
|---|
| 2026.05.11 | ₩66,789 | ₩69,461 | ₩64,291 | ₩64,972 | -2.72% | 11.7만 |
|---|
| 2026.05.08 | ₩68,526 | ₩68,539 | ₩66,468 | ₩67,056 | -2.14% | 24.7만 |
|---|
| 2026.05.07 | ₩66,789 | ₩69,554 | ₩66,455 | ₩68,526 | +2.60% | 9.7만 |
|---|
| 2026.05.06 | ₩67,123 | ₩67,457 | ₩65,774 | ₩66,655 | -0.70% | 8.2만 |
|---|
| 2026.05.05 | ₩67,791 | ₩67,791 | ₩66,275 | ₩67,216 | -0.85% | 13.5만 |
|---|
| 2026.05.04 | ₩68,686 | ₩68,686 | ₩66,375 | ₩67,470 | -1.77% | 16.6만 |
|---|
| 2026.05.01 | ₩65,827 | ₩68,886 | ₩65,827 | ₩67,323 | +2.27% | 23.5만 |
|---|
| 2026.04.30 | ₩66,736 | ₩67,039 | ₩64,598 | ₩65,393 | -2.01% | 6.2만 |
|---|
| 2026.04.29 | ₩66,348 | ₩66,996 | ₩66,121 | ₩66,281 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩66,402 | ₩67,617 | ₩66,161 | ₩66,776 | +0.56% | 5.4만 |
|---|
| 2026.04.27 | ₩66,789 | ₩68,098 | ₩66,134 | ₩66,575 | -0.32% | 9.5만 |
|---|
| 2026.04.24 | ₩66,655 | ₩67,457 | ₩65,627 | ₩66,789 | +0.20% | 5.7만 |
|---|
| 2026.04.23 | ₩66,615 | ₩66,789 | ₩65,146 | ₩66,722 | +0.16% | 3.6만 |
|---|
| 2026.04.22 | ₩66,856 | ₩71,174 | ₩66,108 | ₩66,949 | +0.14% | 5만 |
|---|
| 2026.04.21 | ₩69,233 | ₩70,810 | ₩65,720 | ₩66,121 | -4.50% | 13.4만 |
|---|
| 2026.04.20 | ₩70,903 | ₩71,130 | ₩65,867 | ₩69,447 | -2.05% | 15.2만 |
|---|
| 2026.04.17 | ₩69,314 | ₩73,147 | ₩68,793 | ₩71,264 | +2.81% | 15.2만 |
|---|
| 2026.04.16 | ₩68,753 | ₩70,182 | ₩66,215 | ₩67,163 | -2.31% | 12만 |
|---|
| 2026.04.15 | ₩68,298 | ₩70,102 | ₩68,125 | ₩69,487 | +1.74% | 7.6만 |
|---|
| 2026.04.14 | ₩68,739 | ₩69,287 | ₩67,377 | ₩68,111 | -0.91% | 3.7만 |
|---|
| 2026.04.13 | ₩67,230 | ₩69,461 | ₩67,136 | ₩67,898 | +0.99% | 2.7만 |
|---|
| 2026.04.10 | ₩68,365 | ₩69,447 | ₩67,363 | ₩67,791 | -0.84% | 3만 |
|---|
| 2026.04.09 | ₩67,924 | ₩68,926 | ₩66,709 | ₩67,991 | +0.10% | 3.1만 |
|---|
| 2026.04.08 | ₩68,138 | ₩69,674 | ₩66,789 | ₩67,657 | -0.71% | 3.4만 |
|---|
| 2026.04.07 | ₩65,720 | ₩68,117 | ₩64,792 | ₩66,001 | +0.43% | 7.1만 |
|---|
| 2026.04.06 | ₩67,003 | ₩67,444 | ₩64,652 | ₩66,308 | -1.04% | 4만 |
|---|
| 2026.04.02 | ₩67,484 | ₩67,590 | ₩62,862 | ₩66,362 | -1.66% | 6만 |
|---|
| 2026.04.01 | ₩67,444 | ₩69,714 | ₩66,148 | ₩67,858 | +0.61% | 3.7만 |
|---|
| 2026.03.31 | ₩64,304 | ₩66,575 | ₩63,316 | ₩66,575 | +3.53% | 2.2만 |
|---|
| 2026.03.30 | ₩64,117 | ₩66,774 | ₩62,955 | ₩63,276 | -1.31% | 2.6만 |
|---|
| 2026.03.27 | ₩63,810 | ₩65,809 | ₩62,247 | ₩63,490 | -0.50% | 3.4만 |
|---|
| 2026.03.26 | ₩64,946 | ₩67,377 | ₩64,184 | ₩64,184 | -1.17% | 4.2만 |
|---|
| 2026.03.25 | ₩62,381 | ₩66,776 | ₩62,107 | ₩65,119 | +4.39% | 3.5만 |
|---|
| 2026.03.24 | ₩61,820 | ₩63,010 | ₩60,431 | ₩61,539 | -0.45% | 1.9만 |
|---|
| 2026.03.23 | ₩61,473 | ₩63,450 | ₩60,711 | ₩61,820 | +0.56% | 1.9만 |
|---|
| 2026.03.20 | ₩62,675 | ₩62,675 | ₩60,217 | ₩61,032 | -2.62% | 5.8만 |
|---|
| 2026.03.19 | ₩62,782 | ₩64,211 | ₩61,573 | ₩62,595 | -0.30% | 2.6만 |
|---|
| 2026.03.18 | ₩64,358 | ₩65,453 | ₩62,835 | ₩63,022 | -2.08% | 3.1만 |
|---|
| 2026.03.17 | ₩64,345 | ₩68,058 | ₩63,984 | ₩64,358 | +0.02% | 5.9만 |
|---|
| 2026.03.16 | ₩63,824 | ₩63,917 | ₩61,352 | ₩63,797 | -0.04% | 4.6만 |
|---|
| 2026.03.13 | ₩62,715 | ₩63,971 | ₩61,446 | ₩63,062 | +0.55% | 10.4만 |
|---|
| 2026.03.12 | ₩62,808 | ₩63,249 | ₩61,980 | ₩62,274 | -0.85% | 1.8만 |
|---|
| 2026.03.11 | ₩62,728 | ₩63,890 | ₩61,900 | ₩63,129 | +0.64% | 5.1만 |
|---|
| 2026.03.10 | ₩62,327 | ₩62,782 | ₩61,446 | ₩62,127 | -0.32% | 2.3만 |
|---|
| 2026.03.09 | ₩61,366 | ₩62,822 | ₩61,366 | ₩62,327 | +1.57% | 2.9만 |
|---|
| 2026.03.06 | ₩62,341 | ₩62,862 | ₩61,406 | ₩62,114 | -0.36% | 3.8만 |
|---|
| 2026.03.05 | ₩63,316 | ₩64,091 | ₩61,620 | ₩62,548 | -1.21% | 3.3만 |
|---|
| 2026.03.04 | ₩61,994 | ₩64,117 | ₩61,994 | ₩63,383 | +2.24% | 4만 |
|---|
| 2026.03.03 | ₩61,713 | ₩62,247 | ₩59,048 | ₩62,020 | +0.50% | 4.9만 |
|---|
| 2026.03.02 | ₩62,969 | ₩63,222 | ₩61,900 | ₩62,287 | -1.08% | 5.4만 |
|---|
| 2026.02.27 | ₩62,915 | ₩63,421 | ₩61,446 | ₩63,076 | +0.25% | 3.5만 |
|---|
| 2026.02.26 | ₩61,553 | ₩63,355 | ₩61,446 | ₩62,969 | +2.30% | 4.4만 |
|---|
| 2026.02.25 | ₩63,516 | ₩63,516 | ₩61,459 | ₩61,913 | -2.52% | 3.2만 |
|---|
| 2026.02.24 | ₩60,310 | ₩63,596 | ₩60,310 | ₩62,595 | +3.79% | 8만 |
|---|
| 2026.02.23 | ₩60,511 | ₩61,446 | ₩58,868 | ₩60,204 | -0.51% | 3만 |
|---|
| 2026.02.20 | ₩59,723 | ₩61,072 | ₩59,188 | ₩60,765 | +1.74% | 4.6만 |
|---|
| 2026.02.19 | ₩61,459 | ₩62,627 | ₩59,269 | ₩59,349 | -3.43% | 4.6만 |
|---|
| 2026.02.18 | ₩61,700 | ₩64,251 | ₩60,471 | ₩62,301 | +0.97% | 5.5만 |
|---|
| 2026.02.17 | ₩64,946 | ₩66,789 | ₩59,456 | ₩61,913 | -4.67% | 7.3만 |
|---|
| 2026.02.13 | ₩65,453 | ₩66,121 | ₩64,351 | ₩64,879 | -0.88% | 3.7만 |
|---|
| 2026.02.12 | ₩66,041 | ₩66,849 | ₩62,541 | ₩65,293 | -1.13% | 8.4만 |
|---|
| 2026.02.11 | ₩68,232 | ₩68,258 | ₩64,959 | ₩66,295 | -2.84% | 3.8만 |
|---|
| 2026.02.10 | ₩67,297 | ₩70,262 | ₩66,923 | ₩68,472 | +1.75% | 4만 |
|---|
| 2026.02.09 | ₩66,295 | ₩68,125 | ₩64,785 | ₩67,363 | +1.61% | 3.9만 |
|---|
| 2026.02.06 | ₩63,316 | ₩67,163 | ₩63,316 | ₩66,776 | +5.46% | 5.2만 |
|---|
| 2026.02.05 | ₩64,037 | ₩65,226 | ₩62,915 | ₩64,011 | -0.04% | 5.3만 |
|---|
| 2026.02.04 | ₩64,478 | ₩66,492 | ₩64,358 | ₩64,865 | +0.60% | 5.8만 |
|---|
| 2026.02.03 | ₩67,123 | ₩68,272 | ₩63,116 | ₩64,478 | -3.94% | 7.4만 |
|---|
| 2026.02.02 | ₩66,856 | ₩68,379 | ₩66,842 | ₩66,896 | +0.06% | 3만 |
|---|
| 2026.01.30 | ₩65,587 | ₩67,777 | ₩65,065 | ₩66,856 | +1.93% | 2.6만 |
|---|
| 2026.01.29 | ₩66,789 | ₩66,789 | ₩64,839 | ₩65,974 | -1.22% | 2.9만 |
|---|
| 2026.01.28 | ₩67,083 | ₩68,859 | ₩65,600 | ₩67,257 | +0.26% | 2.1만 |
|---|
| 2026.01.27 | ₩67,377 | ₩68,218 | ₩65,039 | ₩67,190 | -0.28% | 6.9만 |
|---|
| 2026.01.26 | ₩66,682 | ₩68,993 | ₩65,667 | ₩67,911 | +1.84% | 4.1만 |
|---|
| 2026.01.23 | ₩61,994 | ₩66,789 | ₩60,538 | ₩66,589 | +7.41% | 10.6만 |
|---|
| 2026.01.22 | ₩59,015 | ₩62,715 | ₩59,015 | ₩61,379 | +4.01% | 4.7만 |
|---|
| 2026.01.21 | ₩64,572 | ₩64,572 | ₩56,250 | ₩57,893 | -10.34% | 7.9만 |
|---|
| 2026.01.20 | ₩62,715 | ₩64,678 | ₩59,790 | ₩59,790 | -4.66% | 10만 |
|---|
| 2026.01.16 | ₩61,072 | ₩63,062 | ₩61,072 | ₩62,515 | +2.36% | 3.8만 |
|---|
| 2026.01.15 | ₩61,192 | ₩62,635 | ₩60,110 | ₩61,513 | +0.52% | 3.1만 |
|---|
| 2026.01.14 | ₩60,818 | ₩61,379 | ₩60,310 | ₩60,591 | -0.37% | 2.7만 |
|---|
| 2026.01.13 | ₩62,100 | ₩62,768 | ₩60,644 | ₩61,459 | -1.03% | 2.9만 |
|---|
| 2026.01.12 | ₩61,299 | ₩64,700 | ₩61,299 | ₩61,833 | +0.87% | 6.1만 |
|---|
| 2026.01.09 | ₩60,591 | ₩61,286 | ₩59,469 | ₩60,898 | +0.51% | 3.7만 |
|---|
| 2026.01.08 | ₩61,299 | ₩61,426 | ₩59,749 | ₩60,284 | -1.66% | 3.4만 |
|---|
| 2026.01.07 | ₩61,593 | ₩62,381 | ₩60,457 | ₩61,306 | -0.47% | 2.9만 |
|---|
| 2026.01.06 | ₩59,923 | ₩62,354 | ₩59,656 | ₩61,593 | +2.79% | 4만 |
|---|
| 2026.01.05 | ₩60,110 | ₩61,499 | ₩59,442 | ₩59,549 | -0.93% | 3.8만 |
|---|
| 2026.01.02 | ₩60,912 | ₩60,912 | ₩59,222 | ₩59,669 | -2.04% | 3.7만 |
|---|
| 2025.12.31 | ₩61,045 | ₩61,753 | ₩60,217 | ₩60,778 | -0.44% | 3.1만 |
|---|
| 2025.12.30 | ₩62,661 | ₩62,661 | ₩61,379 | ₩61,379 | -2.05% | 2.7만 |
|---|
| 2025.12.29 | ₩63,209 | ₩63,209 | ₩61,446 | ₩62,608 | -0.95% | 2.8만 |
|---|
| 2025.12.26 | ₩63,169 | ₩63,717 | ₩62,775 | ₩63,289 | +0.19% | 1.6만 |
|---|
| 2025.12.24 | ₩62,675 | ₩63,343 | ₩62,361 | ₩63,049 | +0.60% | 9.1천 |
|---|
| 2025.12.23 | ₩62,354 | ₩63,463 | ₩62,100 | ₩62,875 | +0.84% | 2.8만 |
|---|
| 2025.12.22 | ₩62,742 | ₩64,505 | ₩62,742 | ₩63,670 | +1.48% | 2.7만 |
|---|
| 2025.12.19 | ₩62,247 | ₩64,117 | ₩61,499 | ₩62,635 | +0.62% | 7.5만 |
|---|
| 2025.12.18 | ₩62,782 | ₩63,222 | ₩62,221 | ₩62,448 | -0.53% | 1.3만 |
|---|
| 2025.12.17 | ₩62,515 | ₩63,316 | ₩62,114 | ₩62,768 | +0.41% | 3.2만 |
|---|
| 2025.12.16 | ₩61,513 | ₩63,329 | ₩61,513 | ₩62,501 | +1.61% | 3.7만 |
|---|
| 2025.12.15 | ₩62,808 | ₩63,249 | ₩61,179 | ₩61,486 | -2.11% | 2.6만 |
|---|
| 2025.12.12 | ₩63,116 | ₩64,077 | ₩62,181 | ₩62,181 | -1.48% | 2.1만 |
|---|
| 2025.12.11 | ₩63,249 | ₩64,255 | ₩63,156 | ₩63,303 | +0.08% | 2만 |
|---|
| 2025.12.10 | ₩63,156 | ₩64,264 | ₩61,633 | ₩63,917 | +1.21% | 2.4만 |
|---|
| 2025.12.09 | ₩62,648 | ₩63,450 | ₩61,620 | ₩62,808 | +0.26% | 3.6만 |
|---|
| 2025.12.08 | ₩62,675 | ₩62,835 | ₩60,885 | ₩62,648 | -0.04% | 6.1만 |
|---|
| 2025.12.05 | ₩59,656 | ₩63,409 | ₩59,656 | ₩62,955 | +5.53% | 7.7만 |
|---|
| 2025.12.04 | ₩60,644 | ₩61,291 | ₩59,365 | ₩59,415 | -2.03% | 3.1만 |
|---|
| 2025.12.03 | ₩61,433 | ₩61,433 | ₩60,137 | ₩61,152 | -0.46% | 3.8만 |
|---|
| 2025.12.02 | ₩60,377 | ₩62,474 | ₩60,270 | ₩61,660 | +2.12% | 6.3만 |
|---|
| 2025.12.01 | ₩59,456 | ₩61,486 | ₩59,456 | ₩59,883 | +0.72% | 4.9만 |
|---|
| 2025.11.28 | ₩60,564 | ₩61,060 | ₩59,843 | ₩60,150 | -0.68% | 1.7만 |
|---|
| 2025.11.26 | ₩59,175 | ₩60,898 | ₩59,175 | ₩60,257 | +1.83% | 4.3만 |
|---|
| 2025.11.25 | ₩58,280 | ₩59,422 | ₩57,893 | ₩59,122 | +1.44% | 2.5만 |
|---|
| 2025.11.24 | ₩57,011 | ₩58,360 | ₩57,011 | ₩57,786 | +1.36% | 4.1만 |
|---|
| 2025.11.21 | ₩55,568 | ₩57,439 | ₩55,101 | ₩57,024 | +2.62% | 5.2만 |
|---|
| 2025.11.20 | ₩56,557 | ₩56,744 | ₩55,321 | ₩55,568 | -1.75% | 6.4만 |
|---|
| 2025.11.19 | ₩56,410 | ₩57,626 | ₩55,755 | ₩56,076 | -0.59% | 3.3만 |
|---|
| 2025.11.18 | ₩57,171 | ₩58,240 | ₩55,942 | ₩56,664 | -0.89% | 3.7만 |
|---|
| 2025.11.17 | ₩60,244 | ₩60,765 | ₩56,891 | ₩57,412 | -4.70% | 4만 |
|---|
| 2025.11.14 | ₩59,228 | ₩60,531 | ₩58,975 | ₩60,164 | +1.58% | 4.4만 |
|---|
| 2025.11.13 | ₩60,524 | ₩61,072 | ₩59,469 | ₩60,257 | -0.44% | 3.7만 |
|---|
| 2025.11.12 | ₩60,391 | ₩61,700 | ₩60,298 | ₩60,524 | +0.22% | 2.1만 |
|---|
| 2025.11.11 | ₩60,658 | ₩61,644 | ₩60,110 | ₩60,190 | -0.77% | 2.7만 |
|---|
| 2025.11.10 | ₩58,774 | ₩62,047 | ₩58,774 | ₩61,152 | +4.05% | 6.7만 |
|---|
| 2025.11.07 | ₩58,227 | ₩60,057 | ₩57,385 | ₩57,933 | -0.50% | 6.1만 |
|---|
| 2025.11.06 | ₩58,213 | ₩60,898 | ₩58,213 | ₩58,774 | +0.96% | 3만 |
|---|
| 2025.11.05 | ₩58,160 | ₩60,083 | ₩57,572 | ₩58,547 | +0.67% | 3.6만 |
|---|
| 2025.11.04 | ₩58,374 | ₩60,417 | ₩57,813 | ₩58,253 | -0.21% | 7.1만 |
|---|
| 2025.11.03 | ₩59,255 | ₩60,511 | ₩58,454 | ₩59,055 | -0.34% | 7.4만 |
|---|
| 2025.10.31 | ₩59,910 | ₩60,457 | ₩59,315 | ₩59,549 | -0.60% | 3.2만 |
|---|
| 2025.10.30 | ₩59,269 | ₩60,371 | ₩59,175 | ₩59,496 | +0.38% | 4.8만 |
|---|
| 2025.10.29 | ₩60,110 | ₩61,379 | ₩59,442 | ₩59,723 | -0.64% | 4.2만 |
|---|
| 2025.10.28 | ₩61,165 | ₩62,795 | ₩60,164 | ₩60,497 | -1.09% | 4.1만 |
|---|
| 2025.10.27 | ₩63,009 | ₩63,427 | ₩59,095 | ₩61,165 | -2.93% | 8만 |
|---|
| 2025.10.24 | ₩61,726 | ₩62,287 | ₩60,818 | ₩61,967 | +0.39% | 6.3만 |
|---|
| 2025.10.23 | ₩61,446 | ₩62,107 | ₩60,364 | ₩61,446 | 0.00% | 4.4만 |
|---|
| 2025.10.22 | ₩61,820 | ₩62,661 | ₩59,442 | ₩60,351 | -2.38% | 5만 |
|---|
| 2025.10.21 | ₩59,936 | ₩62,221 | ₩59,282 | ₩61,760 | +3.04% | 9.8만 |
|---|
| 2025.10.20 | ₩60,217 | ₩61,753 | ₩58,147 | ₩58,641 | -2.62% | 8.4만 |
|---|
| 2025.10.17 | ₩58,414 | ₩60,871 | ₩57,919 | ₩59,843 | +2.45% | 8.7만 |
|---|
| 2025.10.16 | ₩63,984 | ₩66,054 | ₩58,788 | ₩59,068 | -7.68% | 11.3만 |
|---|
| 2025.10.15 | ₩66,789 | ₩70,540 | ₩62,782 | ₩62,969 | -5.72% | 26.7만 |
|---|
| 2025.10.14 | ₩70,142 | ₩75,699 | ₩70,128 | ₩75,338 | +7.41% | 11.4만 |
|---|
| 2025.10.13 | ₩69,955 | ₩71,197 | ₩68,855 | ₩70,142 | +0.27% | 3.7만 |
|---|
| 2025.10.10 | ₩71,918 | ₩72,466 | ₩68,766 | ₩68,793 | -4.35% | 4.1만 |
|---|