시장 데이터를 불러오는 중
전체 종목
카랫 패키징 과거 주가
Karat Packaging Inc. - Common Stock · KRT · NASDAQ
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Karat Packaging Inc. - Common Stock · KRT · NASDAQ
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,150 | ₩74,000 | ₩71,761 | ₩73,196 | +1.45% | 18.4만 |
| 2026.10.08 | ₩71,492 | ₩73,209 | ₩70,862 | ₩72,150 | +0.92% | 16.3만 |
| 2026.10.07 | ₩71,492 | ₩71,975 | ₩69,879 | ₩71,586 | +0.13% | 21.5만 |
| 2026.10.06 | ₩72,860 | ₩73,692 | ₩71,948 | ₩72,002 | -1.18% | 18.8만 |
| 2026.10.05 | ₩73,236 | ₩74,242 | ₩71,264 | ₩73,330 | +0.13% | 17.2만 |
| 2026.10.02 | ₩72,230 | ₩73,638 | ₩71,841 | ₩73,182 | +1.32% | 25.1만 |
| 2026.10.01 | ₩70,272 | ₩72,713 | ₩69,420 | ₩71,573 | +1.85% | 14.4만 |
| 2026.09.30 | ₩71,680 | ₩71,746 | ₩69,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,473 |
| -1.68% |
| 17.7만 |
| 2026.09.29 | ₩71,305 | ₩71,680 | ₩70,319 | ₩70,661 | -0.90% | 15.1만 |
|---|
| 2026.09.28 | ₩70,527 | ₩71,722 | ₩69,736 | ₩71,399 | +1.24% | 13.5만 |
|---|
| 2026.09.25 | ₩72,418 | ₩72,793 | ₩71,090 | ₩71,197 | -1.69% | 19.8만 |
|---|
| 2026.09.24 | ₩71,077 | ₩73,310 | ₩71,077 | ₩72,632 | +2.19% | 31.2만 |
|---|
| 2026.09.23 | ₩70,111 | ₩71,673 | ₩68,714 | ₩71,144 | +1.47% | 24.7만 |
|---|
| 2026.09.22 | ₩68,475 | ₩70,312 | ₩67,054 | ₩70,004 | +2.23% | 25.8만 |
|---|
| 2026.09.21 | ₩67,054 | ₩68,395 | ₩66,048 | ₩67,872 | +1.22% | 16.6만 |
|---|
| 2026.09.18 | ₩66,799 | ₩67,590 | ₩65,577 | ₩66,879 | +0.12% | 28.6만 |
|---|
| 2026.09.17 | ₩66,530 | ₩67,805 | ₩65,613 | ₩67,563 | +1.55% | 25.5만 |
|---|
| 2026.09.16 | ₩66,517 | ₩67,328 | ₩65,592 | ₩66,517 | 0.00% | 12.9만 |
|---|
| 2026.09.15 | ₩66,624 | ₩66,624 | ₩65,136 | ₩66,316 | -0.46% | 16.8만 |
|---|
| 2026.09.14 | ₩62,977 | ₩67,067 | ₩62,977 | ₩65,927 | +4.68% | 35.8만 |
|---|
| 2026.09.11 | ₩63,097 | ₩64,371 | ₩62,478 | ₩62,950 | -0.23% | 6.8만 |
|---|
| 2026.09.10 | ₩62,467 | ₩62,869 | ₩60,590 | ₩62,722 | +0.41% | 9만 |
|---|
| 2026.09.09 | ₩64,210 | ₩66,690 | ₩62,132 | ₩62,856 | -2.11% | 8.8만 |
|---|
| 2026.09.08 | ₩65,136 | ₩65,914 | ₩63,929 | ₩64,827 | -0.47% | 12.3만 |
|---|
| 2026.09.04 | ₩62,427 | ₩65,269 | ₩62,427 | ₩64,894 | +3.95% | 10만 |
|---|
| 2026.09.03 | ₩63,500 | ₩64,050 | ₩62,266 | ₩63,111 | -0.61% | 11.4만 |
|---|
| 2026.09.02 | ₩63,848 | ₩64,975 | ₩63,352 | ₩63,540 | -0.48% | 9.9만 |
|---|
| 2026.09.01 | ₩63,607 | ₩64,566 | ₩63,084 | ₩63,634 | +0.04% | 11.5만 |
|---|
| 2026.08.31 | ₩65,940 | ₩66,269 | ₩63,828 | ₩63,889 | -3.11% | 11.6만 |
|---|
| 2026.08.28 | ₩66,879 | ₩67,952 | ₩65,712 | ₩65,860 | -1.52% | 8만 |
|---|
| 2026.08.27 | ₩66,048 | ₩67,550 | ₩65,297 | ₩66,785 | +1.12% | 10.4만 |
|---|
| 2026.08.26 | ₩66,356 | ₩66,919 | ₩65,042 | ₩66,061 | -0.44% | 14.2만 |
|---|
| 2026.08.25 | ₩65,256 | ₩66,437 | ₩64,050 | ₩66,302 | +1.60% | 14.1만 |
|---|
| 2026.08.24 | ₩64,438 | ₩66,154 | ₩63,312 | ₩65,069 | +0.98% | 10.9만 |
|---|
| 2026.08.21 | ₩63,486 | ₩64,492 | ₩62,212 | ₩64,438 | +1.50% | 20.1만 |
|---|
| 2026.08.20 | ₩63,701 | ₩63,946 | ₩61,850 | ₩63,795 | +0.15% | 21.5만 |
|---|
| 2026.08.19 | ₩64,331 | ₩64,881 | ₩63,191 | ₩64,599 | +0.42% | 10.2만 |
|---|
| 2026.08.18 | ₩64,371 | ₩64,626 | ₩63,191 | ₩64,210 | -0.25% | 9만 |
|---|
| 2026.08.17 | ₩64,546 | ₩65,015 | ₩63,674 | ₩64,103 | -0.69% | 10.7만 |
|---|
| 2026.08.14 | ₩64,090 | ₩64,485 | ₩61,408 | ₩64,251 | +0.25% | 28.6만 |
|---|
| 2026.08.13 | ₩65,109 | ₩65,129 | ₩63,768 | ₩64,143 | -1.48% | 17.3만 |
|---|
| 2026.08.12 | ₩67,402 | ₩68,140 | ₩64,519 | ₩64,720 | -3.98% | 15.9만 |
|---|
| 2026.08.11 | ₩64,210 | ₩67,805 | ₩64,110 | ₩67,134 | +4.55% | 22.2만 |
|---|
| 2026.08.10 | ₩63,151 | ₩65,987 | ₩62,527 | ₩64,519 | +2.17% | 27.3만 |
|---|
| 2026.08.07 | ₩60,093 | ₩67,054 | ₩60,093 | ₩63,151 | +5.09% | 38.1만 |
|---|
| 2026.08.06 | ₩56,995 | ₩57,304 | ₩56,472 | ₩56,821 | -0.31% | 11.5만 |
|---|
| 2026.08.05 | ₩55,641 | ₩57,666 | ₩55,319 | ₩56,781 | +2.05% | 10.3만 |
|---|
| 2026.08.04 | ₩54,984 | ₩56,244 | ₩54,957 | ₩55,105 | +0.22% | 7.6만 |
|---|
| 2026.08.03 | ₩54,514 | ₩55,708 | ₩53,790 | ₩54,689 | +0.32% | 11.3만 |
|---|
| 2026.07.31 | ₩53,871 | ₩54,468 | ₩52,087 | ₩53,965 | +0.17% | 14.2만 |
|---|
| 2026.07.30 | ₩54,984 | ₩55,279 | ₩53,536 | ₩53,951 | -1.88% | 11만 |
|---|
| 2026.07.29 | ₩55,534 | ₩55,802 | ₩53,790 | ₩54,434 | -1.98% | 10.3만 |
|---|
| 2026.07.28 | ₩55,359 | ₩56,446 | ₩54,997 | ₩55,896 | +0.97% | 19.3만 |
|---|
| 2026.07.27 | ₩53,308 | ₩55,493 | ₩53,294 | ₩54,917 | +3.02% | 12.9만 |
|---|
| 2026.07.24 | ₩52,020 | ₩53,053 | ₩51,108 | ₩52,999 | +1.88% | 9.4만 |
|---|
| 2026.07.23 | ₩51,631 | ₩52,406 | ₩50,961 | ₩51,940 | +0.60% | 10만 |
|---|
| 2026.07.22 | ₩51,470 | ₩52,201 | ₩50,883 | ₩51,899 | +0.83% | 5.4만 |
|---|
| 2026.07.21 | ₩51,591 | ₩52,322 | ₩50,867 | ₩51,578 | -0.03% | 15.2만 |
|---|
| 2026.07.20 | ₩51,457 | ₩52,436 | ₩50,987 | ₩51,678 | +0.43% | 13.7만 |
|---|
| 2026.07.17 | ₩49,968 | ₩51,551 | ₩49,720 | ₩51,081 | +2.23% | 19만 |
|---|
| 2026.07.16 | ₩48,426 | ₩50,639 | ₩48,305 | ₩50,451 | +4.18% | 15만 |
|---|
| 2026.07.15 | ₩47,621 | ₩48,748 | ₩47,621 | ₩48,265 | +1.35% | 15.7만 |
|---|
| 2026.07.14 | ₩46,924 | ₩47,930 | ₩46,435 | ₩47,541 | +1.31% | 15.2만 |
|---|
| 2026.07.13 | ₩45,824 | ₩46,884 | ₩45,730 | ₩46,575 | +1.64% | 8.4만 |
|---|
| 2026.07.10 | ₩45,529 | ₩46,924 | ₩44,094 | ₩45,838 | +0.68% | 5.3만 |
|---|
| 2026.07.09 | ₩44,872 | ₩46,656 | ₩44,617 | ₩45,650 | +1.73% | 8.1만 |
|---|
| 2026.07.08 | ₩45,717 | ₩45,730 | ₩44,698 | ₩44,765 | -2.08% | 11.5만 |
|---|
| 2026.07.07 | ₩46,750 | ₩46,924 | ₩45,342 | ₩45,717 | -2.21% | 11.2만 |
|---|
| 2026.07.06 | ₩45,999 | ₩46,797 | ₩45,596 | ₩46,656 | +1.43% | 13.2만 |
|---|
| 2026.07.02 | ₩45,999 | ₩46,267 | ₩44,443 | ₩45,932 | -0.15% | 16.1만 |
|---|
| 2026.07.01 | ₩44,591 | ₩45,905 | ₩44,135 | ₩45,368 | +1.74% | 15.2만 |
|---|
| 2026.06.30 | ₩43,893 | ₩45,288 | ₩43,759 | ₩44,872 | +2.23% | 15.5만 |
|---|
| 2026.06.29 | ₩42,244 | ₩44,255 | ₩41,848 | ₩43,974 | +4.10% | 23.7만 |
|---|
| 2026.06.26 | ₩41,801 | ₩42,713 | ₩41,439 | ₩42,539 | +1.76% | 29.8만 |
|---|
| 2026.06.25 | ₩41,305 | ₩41,815 | ₩40,815 | ₩41,680 | +0.91% | 17.4만 |
|---|
| 2026.06.24 | ₩40,165 | ₩41,318 | ₩40,111 | ₩41,117 | +2.37% | 24.9만 |
|---|
| 2026.06.23 | ₩40,058 | ₩40,232 | ₩39,629 | ₩39,964 | -0.23% | 9.2만 |
|---|
| 2026.06.22 | ₩40,500 | ₩40,574 | ₩39,743 | ₩39,830 | -1.66% | 8.5만 |
|---|
| 2026.06.18 | ₩40,018 | ₩40,634 | ₩39,776 | ₩40,567 | +1.37% | 27.8만 |
|---|
| 2026.06.17 | ₩40,018 | ₩40,567 | ₩38,985 | ₩39,226 | -1.98% | 12.8만 |
|---|
| 2026.06.16 | ₩40,232 | ₩40,701 | ₩39,925 | ₩40,018 | -0.53% | 10.4만 |
|---|
| 2026.06.15 | ₩40,782 | ₩41,117 | ₩39,883 | ₩40,138 | -1.58% | 7.4만 |
|---|
| 2026.06.12 | ₩40,192 | ₩40,701 | ₩39,790 | ₩40,313 | +0.30% | 9.1만 |
|---|
| 2026.06.11 | ₩39,387 | ₩40,554 | ₩39,199 | ₩40,004 | +1.57% | 9.8만 |
|---|
| 2026.06.10 | ₩39,186 | ₩39,562 | ₩38,918 | ₩39,186 | 0.00% | 7.6만 |
|---|
| 2026.06.09 | ₩38,998 | ₩39,977 | ₩38,931 | ₩39,186 | +0.48% | 5.8만 |
|---|
| 2026.06.08 | ₩38,355 | ₩39,039 | ₩37,416 | ₩38,931 | +1.50% | 7.4만 |
|---|
| 2026.06.05 | ₩37,711 | ₩38,609 | ₩37,262 | ₩38,153 | +1.17% | 8.1만 |
|---|
| 2026.06.04 | ₩38,207 | ₩38,965 | ₩37,282 | ₩37,711 | -1.30% | 9.5만 |
|---|
| 2026.06.03 | ₩36,692 | ₩37,168 | ₩35,666 | ₩35,699 | -2.70% | 8.6만 |
|---|
| 2026.06.02 | ₩37,322 | ₩37,416 | ₩36,142 | ₩36,772 | -1.47% | 5.3만 |
|---|
| 2026.06.01 | ₩36,115 | ₩36,960 | ₩35,585 | ₩36,866 | +2.08% | 9.5만 |
|---|
| 2026.05.29 | ₩36,423 | ₩36,853 | ₩35,974 | ₩36,370 | -0.15% | 6.3만 |
|---|
| 2026.05.28 | ₩36,356 | ₩36,893 | ₩36,283 | ₩36,678 | +0.89% | 7.4만 |
|---|
| 2026.05.27 | ₩35,686 | ₩36,745 | ₩35,686 | ₩36,638 | +2.67% | 6.5만 |
|---|
| 2026.05.26 | ₩35,793 | ₩36,189 | ₩35,351 | ₩35,485 | -0.86% | 4.6만 |
|---|
| 2026.05.22 | ₩35,753 | ₩35,753 | ₩35,284 | ₩35,605 | -0.41% | 7.1만 |
|---|
| 2026.05.21 | ₩36,289 | ₩36,651 | ₩34,747 | ₩35,833 | -1.26% | 17만 |
|---|
| 2026.05.20 | ₩36,195 | ₩37,235 | ₩36,182 | ₩37,094 | +2.48% | 16.3만 |
|---|
| 2026.05.19 | ₩36,692 | ₩36,732 | ₩36,021 | ₩36,236 | -1.24% | 17.6만 |
|---|
| 2026.05.18 | ₩35,981 | ₩37,872 | ₩35,981 | ₩36,826 | +2.35% | 31.6만 |
|---|
| 2026.05.15 | ₩34,975 | ₩36,283 | ₩34,935 | ₩35,900 | +2.65% | 12.3만 |
|---|
| 2026.05.14 | ₩36,517 | ₩37,014 | ₩35,136 | ₩35,190 | -3.64% | 9.5만 |
|---|
| 2026.05.13 | ₩36,236 | ₩36,678 | ₩35,927 | ₩36,517 | +0.78% | 9.8만 |
|---|
| 2026.05.12 | ₩36,370 | ₩37,221 | ₩36,095 | ₩36,477 | +0.29% | 7.3만 |
|---|
| 2026.05.11 | ₩37,671 | ₩37,885 | ₩35,894 | ₩36,222 | -3.84% | 12.7만 |
|---|
| 2026.05.08 | ₩41,479 | ₩41,479 | ₩36,879 | ₩37,644 | -9.25% | 15.2만 |
|---|
| 2026.05.07 | ₩39,910 | ₩41,292 | ₩39,111 | ₩40,782 | +2.18% | 12.3만 |
|---|
| 2026.05.06 | ₩39,870 | ₩40,447 | ₩39,696 | ₩39,803 | -0.17% | 5만 |
|---|
| 2026.05.05 | ₩38,220 | ₩39,602 | ₩38,026 | ₩39,387 | +3.05% | 8.5만 |
|---|
| 2026.05.04 | ₩38,569 | ₩39,052 | ₩38,314 | ₩38,797 | +0.59% | 6.1만 |
|---|
| 2026.05.01 | ₩38,475 | ₩39,079 | ₩38,241 | ₩38,851 | +0.98% | 3.7만 |
|---|
| 2026.04.30 | ₩38,019 | ₩38,757 | ₩37,939 | ₩38,475 | +1.20% | 4.2만 |
|---|
| 2026.04.29 | ₩38,194 | ₩38,958 | ₩37,865 | ₩38,140 | -0.14% | 6.4만 |
|---|
| 2026.04.28 | ₩39,293 | ₩39,508 | ₩38,395 | ₩38,435 | -2.18% | 4.2만 |
|---|
| 2026.04.27 | ₩39,401 | ₩40,085 | ₩39,253 | ₩39,253 | -0.37% | 6.5만 |
|---|
| 2026.04.24 | ₩38,744 | ₩39,803 | ₩38,220 | ₩39,173 | +1.11% | 8.1만 |
|---|
| 2026.04.23 | ₩38,247 | ₩39,280 | ₩38,247 | ₩38,770 | +1.37% | 10.9만 |
|---|
| 2026.04.22 | ₩38,408 | ₩38,878 | ₩37,550 | ₩38,073 | -0.87% | 7.5만 |
|---|
| 2026.04.21 | ₩39,937 | ₩39,937 | ₩38,006 | ₩38,127 | -4.53% | 9.1만 |
|---|
| 2026.04.20 | ₩40,366 | ₩40,511 | ₩39,655 | ₩39,964 | -1.00% | 12.7만 |
|---|
| 2026.04.17 | ₩39,280 | ₩41,171 | ₩39,280 | ₩40,500 | +3.11% | 26.4만 |
|---|
| 2026.04.16 | ₩38,220 | ₩38,717 | ₩37,912 | ₩38,556 | +0.88% | 8.1만 |
|---|
| 2026.04.15 | ₩39,025 | ₩39,381 | ₩38,167 | ₩38,341 | -1.75% | 4.5만 |
|---|
| 2026.04.14 | ₩39,722 | ₩39,771 | ₩38,971 | ₩38,998 | -1.82% | 7만 |
|---|
| 2026.04.13 | ₩39,897 | ₩39,897 | ₩39,253 | ₩39,562 | -0.84% | 7.8만 |
|---|
| 2026.04.10 | ₩40,085 | ₩40,366 | ₩39,193 | ₩39,937 | -0.37% | 5.6만 |
|---|
| 2026.04.09 | ₩39,414 | ₩40,058 | ₩38,462 | ₩39,991 | +1.46% | 7.5만 |
|---|
| 2026.04.08 | ₩38,904 | ₩39,535 | ₩38,422 | ₩39,334 | +1.10% | 10.5만 |
|---|
| 2026.04.07 | ₩37,697 | ₩38,042 | ₩37,302 | ₩37,966 | +0.71% | 5.5만 |
|---|
| 2026.04.06 | ₩37,027 | ₩37,883 | ₩36,142 | ₩37,697 | +1.81% | 6.2만 |
|---|
| 2026.04.02 | ₩37,402 | ₩37,778 | ₩36,705 | ₩37,322 | -0.22% | 5.1만 |
|---|
| 2026.04.01 | ₩37,858 | ₩38,435 | ₩37,785 | ₩37,979 | +0.32% | 6.8만 |
|---|
| 2026.03.31 | ₩37,322 | ₩38,019 | ₩36,665 | ₩37,443 | +0.32% | 12.7만 |
|---|
| 2026.03.30 | ₩37,282 | ₩37,523 | ₩36,698 | ₩36,879 | -1.08% | 8.9만 |
|---|
| 2026.03.27 | ₩36,933 | ₩37,376 | ₩36,812 | ₩37,014 | +0.22% | 6.2만 |
|---|
| 2026.03.26 | ₩37,537 | ₩38,127 | ₩36,866 | ₩37,161 | -1.00% | 8만 |
|---|
| 2026.03.25 | ₩38,180 | ₩38,247 | ₩37,738 | ₩38,073 | -0.28% | 7.2만 |
|---|
| 2026.03.24 | ₩36,812 | ₩37,959 | ₩36,574 | ₩37,778 | +2.62% | 7.4만 |
|---|
| 2026.03.23 | ₩36,423 | ₩37,688 | ₩36,423 | ₩37,161 | +2.03% | 8.7만 |
|---|
| 2026.03.20 | ₩36,786 | ₩36,786 | ₩35,820 | ₩36,222 | -1.53% | 12.1만 |
|---|
| 2026.03.19 | ₩36,987 | ₩37,315 | ₩36,142 | ₩36,812 | -0.47% | 12.4만 |
|---|
| 2026.03.18 | ₩37,550 | ₩37,765 | ₩36,946 | ₩37,215 | -0.89% | 13.5만 |
|---|
| 2026.03.17 | ₩37,309 | ₩37,947 | ₩36,879 | ₩37,436 | +0.34% | 9.8만 |
|---|
| 2026.03.16 | ₩36,209 | ₩37,335 | ₩34,881 | ₩37,309 | +3.04% | 16.4만 |
|---|
| 2026.03.13 | ₩32,092 | ₩36,209 | ₩32,078 | ₩36,102 | +12.49% | 24.4만 |
|---|
| 2026.03.12 | ₩30,415 | ₩30,556 | ₩29,732 | ₩29,919 | -1.63% | 6.3만 |
|---|
| 2026.03.11 | ₩30,174 | ₩30,603 | ₩29,691 | ₩30,603 | +1.42% | 5.2만 |
|---|
| 2026.03.10 | ₩30,268 | ₩30,643 | ₩29,919 | ₩29,960 | -1.02% | 6.4만 |
|---|
| 2026.03.09 | ₩30,161 | ₩30,617 | ₩29,436 | ₩30,415 | +0.84% | 6.5만 |
|---|
| 2026.03.06 | ₩30,912 | ₩30,979 | ₩30,281 | ₩30,483 | -1.39% | 6.3만 |
|---|
| 2026.03.05 | ₩32,454 | ₩32,454 | ₩31,260 | ₩31,368 | -3.35% | 4.8만 |
|---|
| 2026.03.04 | ₩32,052 | ₩32,494 | ₩31,824 | ₩32,313 | +0.82% | 5.1만 |
|---|
| 2026.03.03 | ₩32,360 | ₩33,017 | ₩31,609 | ₩32,119 | -0.75% | 5.8만 |
|---|
| 2026.03.02 | ₩32,736 | ₩33,228 | ₩32,561 | ₩32,863 | +0.39% | 7.3만 |
|---|
| 2026.02.27 | ₩33,044 | ₩33,379 | ₩32,993 | ₩33,057 | +0.04% | 4.3만 |
|---|
| 2026.02.26 | ₩33,232 | ₩33,634 | ₩32,876 | ₩33,379 | +0.44% | 7.9만 |
|---|
| 2026.02.25 | ₩33,446 | ₩33,849 | ₩32,615 | ₩33,178 | -0.80% | 6만 |
|---|
| 2026.02.24 | ₩33,466 | ₩33,701 | ₩33,010 | ₩33,232 | -0.70% | 4.3만 |
|---|
| 2026.02.23 | ₩33,808 | ₩33,855 | ₩32,709 | ₩33,111 | -2.06% | 4.2만 |
|---|
| 2026.02.20 | ₩33,983 | ₩34,117 | ₩33,406 | ₩33,889 | -0.28% | 4.6만 |
|---|
| 2026.02.19 | ₩34,479 | ₩34,573 | ₩34,124 | ₩34,466 | -0.04% | 5.5만 |
|---|
| 2026.02.18 | ₩34,626 | ₩35,263 | ₩34,345 | ₩34,613 | -0.04% | 5.6만 |
|---|
| 2026.02.17 | ₩34,640 | ₩34,854 | ₩34,050 | ₩34,626 | -0.04% | 5.2만 |
|---|
| 2026.02.13 | ₩34,533 | ₩34,841 | ₩34,305 | ₩34,586 | +0.16% | 6만 |
|---|
| 2026.02.12 | ₩35,109 | ₩35,619 | ₩34,238 | ₩34,492 | -1.76% | 7.8만 |
|---|
| 2026.02.11 | ₩35,123 | ₩35,471 | ₩34,801 | ₩35,056 | -0.19% | 4.7만 |
|---|
| 2026.02.10 | ₩34,895 | ₩35,270 | ₩34,841 | ₩34,868 | -0.08% | 8.4만 |
|---|
| 2026.02.09 | ₩34,533 | ₩35,149 | ₩34,197 | ₩34,828 | +0.85% | 7.8만 |
|---|
| 2026.02.06 | ₩34,466 | ₩35,538 | ₩34,425 | ₩34,667 | +0.58% | 7.9만 |
|---|
| 2026.02.05 | ₩34,854 | ₩34,975 | ₩34,251 | ₩34,345 | -1.46% | 6.4만 |
|---|
| 2026.02.04 | ₩34,358 | ₩35,297 | ₩34,358 | ₩34,895 | +1.56% | 9.8만 |
|---|
| 2026.02.03 | ₩33,406 | ₩34,170 | ₩32,957 | ₩34,170 | +2.29% | 7.3만 |
|---|
| 2026.02.02 | ₩32,856 | ₩33,688 | ₩32,427 | ₩33,540 | +2.08% | 8.6만 |
|---|
| 2026.01.30 | ₩31,951 | ₩32,863 | ₩31,951 | ₩32,816 | +2.71% | 5.5만 |
|---|
| 2026.01.29 | ₩32,172 | ₩32,367 | ₩31,609 | ₩32,186 | +0.04% | 5만 |
|---|
| 2026.01.28 | ₩32,440 | ₩32,615 | ₩31,757 | ₩32,011 | -1.32% | 4.4만 |
|---|
| 2026.01.27 | ₩32,749 | ₩32,816 | ₩32,306 | ₩32,427 | -0.98% | 4.5만 |
|---|
| 2026.01.26 | ₩33,124 | ₩33,554 | ₩32,709 | ₩32,709 | -1.26% | 3.8만 |
|---|
| 2026.01.23 | ₩33,574 | ₩33,574 | ₩32,769 | ₩33,098 | -1.42% | 5.8만 |
|---|
| 2026.01.22 | ₩33,165 | ₩33,594 | ₩32,973 | ₩33,393 | +0.69% | 5.8만 |
|---|
| 2026.01.21 | ₩32,642 | ₩33,285 | ₩32,320 | ₩33,031 | +1.19% | 5.2만 |
|---|
| 2026.01.20 | ₩33,044 | ₩33,169 | ₩32,241 | ₩32,534 | -1.54% | 5.1만 |
|---|
| 2026.01.16 | ₩33,393 | ₩33,713 | ₩32,600 | ₩33,460 | +0.20% | 7.4만 |
|---|
| 2026.01.15 | ₩33,245 | ₩33,782 | ₩33,138 | ₩33,540 | +0.89% | 10만 |
|---|
| 2026.01.14 | ₩33,218 | ₩33,500 | ₩32,856 | ₩33,245 | +0.08% | 9.7만 |
|---|
| 2026.01.13 | ₩33,352 | ₩33,728 | ₩33,138 | ₩33,352 | 0.00% | 5.9만 |
|---|
| 2026.01.12 | ₩32,440 | ₩33,446 | ₩32,320 | ₩33,379 | +2.89% | 8.6만 |
|---|
| 2026.01.09 | ₩32,414 | ₩32,695 | ₩32,038 | ₩32,534 | +0.37% | 5.9만 |
|---|
| 2026.01.08 | ₩31,488 | ₩32,709 | ₩31,160 | ₩32,454 | +3.07% | 9.7만 |
|---|
| 2026.01.07 | ₩31,234 | ₩31,247 | ₩30,784 | ₩31,247 | +0.04% | 11.9만 |
|---|
| 2026.01.06 | ₩30,576 | ₩31,462 | ₩30,483 | ₩31,368 | +2.59% | 7.4만 |
|---|
| 2026.01.05 | ₩29,960 | ₩31,073 | ₩29,960 | ₩30,617 | +2.19% | 7.5만 |
|---|
| 2026.01.02 | ₩30,295 | ₩30,637 | ₩29,852 | ₩30,000 | -0.97% | 7.7만 |
|---|
| 2025.12.31 | ₩30,617 | ₩30,697 | ₩30,044 | ₩30,268 | -1.14% | 5.5만 |
|---|
| 2025.12.30 | ₩30,603 | ₩30,845 | ₩30,422 | ₩30,657 | +0.18% | 6.3만 |
|---|
| 2025.12.29 | ₩30,617 | ₩30,798 | ₩30,308 | ₩30,630 | +0.04% | 9.8만 |
|---|
| 2025.12.26 | ₩30,335 | ₩30,804 | ₩30,335 | ₩30,590 | +0.84% | 4.4만 |
|---|
| 2025.12.24 | ₩30,375 | ₩30,952 | ₩30,322 | ₩30,550 | +0.57% | 4만 |
|---|
| 2025.12.23 | ₩30,483 | ₩30,550 | ₩29,597 | ₩30,402 | -0.26% | 5.8만 |
|---|
| 2025.12.22 | ₩30,550 | ₩30,938 | ₩30,523 | ₩30,590 | +0.13% | 7.4만 |
|---|
| 2025.12.19 | ₩31,327 | ₩31,327 | ₩30,442 | ₩30,630 | -2.23% | 10.5만 |
|---|
| 2025.12.18 | ₩31,891 | ₩32,052 | ₩31,314 | ₩31,462 | -1.35% | 10.7만 |
|---|
| 2025.12.17 | ₩31,274 | ₩31,649 | ₩31,006 | ₩31,596 | +1.03% | 10만 |
|---|
| 2025.12.16 | ₩30,643 | ₩31,421 | ₩30,288 | ₩31,327 | +2.23% | 10.1만 |
|---|
| 2025.12.15 | ₩30,952 | ₩31,073 | ₩30,402 | ₩30,751 | -0.65% | 7.8만 |
|---|
| 2025.12.12 | ₩30,764 | ₩31,247 | ₩30,536 | ₩30,885 | +0.39% | 13.5만 |
|---|
| 2025.12.11 | ₩30,442 | ₩30,865 | ₩30,442 | ₩30,778 | +1.10% | 9.8만 |
|---|
| 2025.12.10 | ₩29,396 | ₩30,576 | ₩29,331 | ₩30,436 | +3.54% | 9.7만 |
|---|
| 2025.12.09 | ₩29,048 | ₩29,718 | ₩29,048 | ₩29,490 | +1.52% | 8.1만 |
|---|
| 2025.12.08 | ₩29,463 | ₩29,719 | ₩28,960 | ₩29,101 | -1.23% | 8.2만 |
|---|
| 2025.12.05 | ₩29,490 | ₩29,953 | ₩29,262 | ₩29,450 | -0.14% | 8.6만 |
|---|
| 2025.12.04 | ₩30,013 | ₩30,187 | ₩29,276 | ₩29,504 | -1.70% | 15.5만 |
|---|
| 2025.12.03 | ₩29,557 | ₩30,201 | ₩29,557 | ₩30,094 | +1.81% | 11.1만 |
|---|
| 2025.12.02 | ₩29,504 | ₩29,691 | ₩28,994 | ₩29,517 | +0.05% | 10.6만 |
|---|
| 2025.12.01 | ₩29,477 | ₩29,608 | ₩29,182 | ₩29,329 | -0.50% | 8.5만 |
|---|
| 2025.11.28 | ₩29,906 | ₩30,033 | ₩29,504 | ₩29,557 | -1.17% | 7.4만 |
|---|
| 2025.11.26 | ₩29,302 | ₩29,919 | ₩29,034 | ₩29,785 | +1.65% | 9.5만 |
|---|
| 2025.11.25 | ₩28,431 | ₩29,343 | ₩28,431 | ₩29,343 | +3.21% | 10.7만 |
|---|
| 2025.11.24 | ₩28,310 | ₩28,592 | ₩27,940 | ₩28,256 | -0.19% | 10.7만 |
|---|
| 2025.11.21 | ₩27,653 | ₩28,598 | ₩27,639 | ₩28,323 | +2.42% | 11.3만 |
|---|
| 2025.11.20 | ₩28,672 | ₩29,182 | ₩28,069 | ₩28,243 | -1.50% | 21.2만 |
|---|
| 2025.11.19 | ₩28,913 | ₩29,202 | ₩28,297 | ₩28,471 | -1.53% | 17.4만 |
|---|
| 2025.11.18 | ₩28,323 | ₩28,927 | ₩28,323 | ₩28,913 | +2.08% | 17.2만 |
|---|
| 2025.11.17 | ₩28,913 | ₩29,234 | ₩28,458 | ₩28,484 | -1.48% | 21.8만 |
|---|
| 2025.11.14 | ₩29,906 | ₩30,134 | ₩29,504 | ₩29,785 | -0.40% | 15.1만 |
|---|
| 2025.11.13 | ₩29,504 | ₩30,127 | ₩29,462 | ₩29,946 | +1.50% | 17.2만 |
|---|
| 2025.11.12 | ₩29,222 | ₩29,892 | ₩29,222 | ₩29,436 | +0.73% | 16.2만 |
|---|
| 2025.11.11 | ₩29,785 | ₩30,053 | ₩29,356 | ₩29,383 | -1.35% | 18.5만 |
|---|
| 2025.11.10 | ₩30,442 | ₩30,442 | ₩29,168 | ₩29,651 | -2.60% | 30.9만 |
|---|
| 2025.11.07 | ₩30,898 | ₩31,341 | ₩28,498 | ₩30,167 | -2.37% | 22.3만 |
|---|
| 2025.11.06 | ₩33,755 | ₩33,996 | ₩32,172 | ₩32,186 | -4.65% | 18.3만 |
|---|
| 2025.11.05 | ₩32,803 | ₩34,063 | ₩32,588 | ₩34,010 | +3.68% | 13.2만 |
|---|
| 2025.11.04 | ₩32,038 | ₩32,186 | ₩31,435 | ₩31,998 | -0.13% | 11.8만 |
|---|
| 2025.11.03 | ₩32,387 | ₩32,387 | ₩31,924 | ₩32,119 | -0.83% | 9.2만 |
|---|
| 2025.10.31 | ₩31,864 | ₩32,608 | ₩31,667 | ₩32,213 | +1.09% | 11.4만 |
|---|
| 2025.10.30 | ₩32,695 | ₩33,057 | ₩31,985 | ₩32,011 | -2.09% | 6.4만 |
|---|
| 2025.10.29 | ₩32,990 | ₩33,339 | ₩32,662 | ₩32,870 | -0.37% | 11만 |
|---|
| 2025.10.28 | ₩33,473 | ₩33,862 | ₩32,856 | ₩33,191 | -0.84% | 11.1만 |
|---|
| 2025.10.27 | ₩33,513 | ₩33,917 | ₩33,393 | ₩33,473 | -0.12% | 11.3만 |
|---|
| 2025.10.24 | ₩33,942 | ₩34,366 | ₩33,379 | ₩33,513 | -1.26% | 10.8만 |
|---|
| 2025.10.23 | ₩33,902 | ₩34,090 | ₩33,594 | ₩33,808 | -0.28% | 8.8만 |
|---|
| 2025.10.22 | ₩34,177 | ₩34,211 | ₩33,634 | ₩33,956 | -0.65% | 8.6만 |
|---|
| 2025.10.21 | ₩34,117 | ₩34,626 | ₩33,983 | ₩34,211 | +0.28% | 12만 |
|---|
| 2025.10.20 | ₩33,983 | ₩34,439 | ₩33,701 | ₩34,010 | +0.08% | 13.9만 |
|---|
| 2025.10.17 | ₩33,580 | ₩34,251 | ₩33,299 | ₩33,728 | +0.44% | 14.3만 |
|---|
| 2025.10.16 | ₩32,856 | ₩33,607 | ₩32,856 | ₩33,580 | +2.20% | 10.8만 |
|---|
| 2025.10.15 | ₩32,440 | ₩32,843 | ₩32,420 | ₩32,829 | +1.20% | 8.3만 |
|---|
| 2025.10.14 | ₩31,850 | ₩32,615 | ₩31,609 | ₩32,400 | +1.73% | 9.2만 |
|---|
| 2025.10.13 | ₩31,287 | ₩32,427 | ₩31,234 | ₩32,038 | +2.40% | 18만 |
|---|
| 2025.10.10 | ₩32,199 | ₩32,313 | ₩30,791 | ₩30,871 | -4.12% | 12.6만 |
|---|