시장 데이터를 불러오는 중
전체 종목
Credit Acceptance Corporation - Common Stock 과거 주가
Credit Acceptance Corporation - Common Stock · CACC · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Credit Acceptance Corporation - Common Stock · CACC · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩729,598 | ₩735,341 | ₩718,542 | ₩733,012 | +0.47% | 6.9만 |
| 2026.10.08 | ₩715,597 | ₩729,117 | ₩709,453 | ₩726,613 | +1.54% | 5만 |
| 2026.10.07 | ₩707,431 | ₩719,372 | ₩695,116 | ₩712,866 | +0.77% | 8.1만 |
| 2026.10.06 | ₩714,700 | ₩721,446 | ₩709,024 | ₩718,261 | +0.50% | 7.3만 |
| 2026.10.05 | ₩706,709 | ₩721,661 | ₩702,599 | ₩711,260 | +0.64% | 13.1만 |
| 2026.10.02 | ₩696,294 | ₩718,917 | ₩696,067 | ₩706,106 | +1.41% | 12.2만 |
| 2026.10.01 | ₩707,953 | ₩711,179 | ₩678,063 | ₩685,291 | -3.20% | 23.2만 |
| 2026.09.30 | ₩716,279 | ₩722,477 | ₩703,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩710,791 |
| -0.77% |
| 10.6만 |
| 2026.09.29 | ₩738,206 | ₩743,118 | ₩709,894 | ₩718,957 | -2.61% | 10.8만 |
|---|
| 2026.09.28 | ₩743,560 | ₩743,560 | ₩724,994 | ₩736,225 | -0.99% | 8.9만 |
|---|
| 2026.09.25 | ₩738,152 | ₩753,693 | ₩732,999 | ₩743,828 | +0.77% | 14.1만 |
|---|
| 2026.09.24 | ₩736,225 | ₩747,576 | ₩728,461 | ₩732,744 | -0.47% | 14.6만 |
|---|
| 2026.09.23 | ₩753,385 | ₩753,385 | ₩731,272 | ₩743,091 | -1.37% | 12만 |
|---|
| 2026.09.22 | ₩764,040 | ₩777,587 | ₩738,728 | ₩752,743 | -1.48% | 17.2만 |
|---|
| 2026.09.21 | ₩777,252 | ₩780,572 | ₩752,783 | ₩755,326 | -2.82% | 14.6만 |
|---|
| 2026.09.18 | ₩793,168 | ₩796,461 | ₩756,504 | ₩774,093 | -2.40% | 28만 |
|---|
| 2026.09.17 | ₩815,201 | ₩815,201 | ₩777,386 | ₩790,317 | -3.05% | 17.6만 |
|---|
| 2026.09.16 | ₩803,930 | ₩820,007 | ₩799,419 | ₩805,215 | +0.16% | 10.9만 |
|---|
| 2026.09.15 | ₩809,847 | ₩809,847 | ₩790,558 | ₩803,301 | -0.81% | 8.9만 |
|---|
| 2026.09.14 | ₩810,543 | ₩813,046 | ₩805,015 | ₩810,329 | -0.03% | 6.4만 |
|---|
| 2026.09.11 | ₩816,527 | ₩818,722 | ₩801,963 | ₩808,830 | -0.94% | 5.9만 |
|---|
| 2026.09.10 | ₩795,738 | ₩810,650 | ₩795,725 | ₩810,463 | +1.85% | 7.6만 |
|---|
| 2026.09.09 | ₩794,480 | ₩804,800 | ₩789,500 | ₩799,125 | +0.58% | 9.4만 |
|---|
| 2026.09.08 | ₩798,563 | ₩806,032 | ₩791,093 | ₩794,828 | -0.47% | 15.6만 |
|---|
| 2026.09.04 | ₩804,051 | ₩817,905 | ₩800,825 | ₩809,472 | +0.67% | 6만 |
|---|
| 2026.09.03 | ₩815,201 | ₩831,211 | ₩803,033 | ₩805,269 | -1.22% | 9.9만 |
|---|
| 2026.09.02 | ₩802,471 | ₩818,039 | ₩793,275 | ₩813,555 | +1.38% | 9만 |
|---|
| 2026.09.01 | ₩798,469 | ₩807,852 | ₩788,911 | ₩795,363 | -0.39% | 14.6만 |
|---|
| 2026.08.31 | ₩791,816 | ₩807,223 | ₩791,816 | ₩802,806 | +1.39% | 10.6만 |
|---|
| 2026.08.28 | ₩809,405 | ₩816,540 | ₩789,701 | ₩796,314 | -1.62% | 14.6만 |
|---|
| 2026.08.27 | ₩795,256 | ₩810,891 | ₩794,239 | ₩803,796 | +1.07% | 11.1만 |
|---|
| 2026.08.26 | ₩807,250 | ₩815,630 | ₩794,627 | ₩794,641 | -1.56% | 17.4만 |
|---|
| 2026.08.25 | ₩815,121 | ₩816,540 | ₩799,285 | ₩808,856 | -0.77% | 6.8만 |
|---|
| 2026.08.24 | ₩804,560 | ₩813,421 | ₩796,260 | ₩807,263 | +0.34% | 9.4만 |
|---|
| 2026.08.21 | ₩788,282 | ₩811,319 | ₩788,282 | ₩804,560 | +2.06% | 12.6만 |
|---|
| 2026.08.20 | ₩778,939 | ₩793,864 | ₩769,515 | ₩784,253 | +0.68% | 13.9만 |
|---|
| 2026.08.19 | ₩769,488 | ₩782,459 | ₩769,488 | ₩780,465 | +1.43% | 10만 |
|---|
| 2026.08.18 | ₩763,411 | ₩775,847 | ₩763,291 | ₩763,719 | +0.04% | 8.7만 |
|---|
| 2026.08.17 | ₩783,517 | ₩783,517 | ₩763,599 | ₩767,133 | -2.09% | 8.3만 |
|---|
| 2026.08.14 | ₩783,196 | ₩795,109 | ₩772,420 | ₩786,114 | +0.37% | 8.2만 |
|---|
| 2026.08.13 | ₩785,886 | ₩790,504 | ₩767,949 | ₩780,251 | -0.72% | 9.3만 |
|---|
| 2026.08.12 | ₩770,292 | ₩775,700 | ₩754,510 | ₩772,701 | +0.31% | 13.1만 |
|---|
| 2026.08.11 | ₩775,512 | ₩782,901 | ₩762,822 | ₩765,955 | -1.23% | 14.3만 |
|---|
| 2026.08.10 | ₩780,880 | ₩790,531 | ₩772,085 | ₩778,055 | -0.36% | 9.6만 |
|---|
| 2026.08.07 | ₩781,402 | ₩783,852 | ₩769,555 | ₩783,852 | +0.31% | 11.6만 |
|---|
| 2026.08.06 | ₩793,356 | ₩817,798 | ₩775,633 | ₩778,122 | -1.92% | 9.5만 |
|---|
| 2026.08.05 | ₩795,069 | ₩831,960 | ₩776,315 | ₩793,141 | -0.24% | 17.6만 |
|---|
| 2026.08.04 | ₩760,948 | ₩788,175 | ₩752,020 | ₩786,890 | +3.41% | 12.1만 |
|---|
| 2026.08.03 | ₩761,658 | ₩779,581 | ₩761,658 | ₩766,972 | +0.70% | 12.1만 |
|---|
| 2026.07.31 | ₩742,074 | ₩766,370 | ₩736,492 | ₩761,537 | +2.62% | 8.7만 |
|---|
| 2026.07.30 | ₩746,344 | ₩753,024 | ₩737,563 | ₩743,814 | -0.34% | 12.4만 |
|---|
| 2026.07.29 | ₩744,029 | ₩766,008 | ₩741,003 | ₩745,206 | +0.16% | 15.9만 |
|---|
| 2026.07.28 | ₩739,879 | ₩752,529 | ₩732,731 | ₩747,669 | +1.05% | 14.5만 |
|---|
| 2026.07.27 | ₩770,158 | ₩781,121 | ₩739,437 | ₩739,879 | -3.93% | 13.9만 |
|---|
| 2026.07.24 | ₩793,222 | ₩799,031 | ₩765,259 | ₩768,458 | -3.12% | 18.2만 |
|---|
| 2026.07.23 | ₩804,211 | ₩827,463 | ₩776,717 | ₩793,208 | -1.37% | 12만 |
|---|
| 2026.07.22 | ₩829,431 | ₩835,909 | ₩807,103 | ₩811,480 | -2.16% | 16만 |
|---|
| 2026.07.21 | ₩827,463 | ₩832,389 | ₩805,818 | ₩827,891 | +0.05% | 9.8만 |
|---|
| 2026.07.20 | ₩856,872 | ₩859,803 | ₩823,260 | ₩824,237 | -3.81% | 18.8만 |
|---|
| 2026.07.17 | ₩842,589 | ₩857,661 | ₩842,000 | ₩856,698 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩820,582 | ₩859,589 | ₩803,154 | ₩853,418 | +4.00% | 12.2만 |
|---|
| 2026.07.15 | ₩835,454 | ₩835,454 | ₩808,709 | ₩824,946 | -1.26% | 11.8만 |
|---|
| 2026.07.14 | ₩838,131 | ₩845,239 | ₩826,312 | ₩826,954 | -1.33% | 13.4만 |
|---|
| 2026.07.13 | ₩836,619 | ₩856,350 | ₩832,108 | ₩838,131 | +0.18% | 9.2만 |
|---|
| 2026.07.10 | ₩849,924 | ₩850,781 | ₩836,030 | ₩837,917 | -1.41% | 26.9만 |
|---|
| 2026.07.09 | ₩841,920 | ₩847,234 | ₩825,937 | ₩839,443 | -0.29% | 11.8만 |
|---|
| 2026.07.08 | ₩865,506 | ₩865,506 | ₩828,025 | ₩841,920 | -2.73% | 12.2만 |
|---|
| 2026.07.07 | ₩885,732 | ₩892,973 | ₩858,531 | ₩865,506 | -2.28% | 14.5만 |
|---|
| 2026.07.06 | ₩879,748 | ₩895,329 | ₩876,776 | ₩879,721 | -0.00% | 16.2만 |
|---|
| 2026.07.02 | ₩876,776 | ₩891,822 | ₩865,358 | ₩879,614 | +0.32% | 16.9만 |
|---|
| 2026.07.01 | ₩859,509 | ₩888,061 | ₩845,199 | ₩877,740 | +2.12% | 16만 |
|---|
| 2026.06.30 | ₩855,359 | ₩863,391 | ₩845,681 | ₩852,334 | -0.35% | 11만 |
|---|
| 2026.06.29 | ₩839,925 | ₩857,099 | ₩830,983 | ₩854,328 | +1.71% | 13.8만 |
|---|
| 2026.06.26 | ₩829,404 | ₩854,757 | ₩818,842 | ₩841,786 | +1.49% | 20.9만 |
|---|
| 2026.06.25 | ₩820,556 | ₩844,168 | ₩810,101 | ₩834,879 | +1.75% | 25.8만 |
|---|
| 2026.06.24 | ₩789,768 | ₩810,476 | ₩789,768 | ₩806,019 | +2.06% | 22.4만 |
|---|
| 2026.06.23 | ₩765,218 | ₩797,800 | ₩760,373 | ₩789,728 | +3.20% | 17만 |
|---|
| 2026.06.22 | ₩771,135 | ₩780,451 | ₩766,825 | ₩773,076 | +0.25% | 12.9만 |
|---|
| 2026.06.18 | ₩754,550 | ₩782,165 | ₩753,653 | ₩776,021 | +2.85% | 100.1만 |
|---|
| 2026.06.17 | ₩765,259 | ₩788,041 | ₩753,466 | ₩754,055 | -1.46% | 17.3만 |
|---|
| 2026.06.16 | ₩770,854 | ₩781,549 | ₩765,955 | ₩768,484 | -0.31% | 14.3만 |
|---|
| 2026.06.15 | ₩742,663 | ₩771,496 | ₩739,116 | ₩766,731 | +3.24% | 18.1만 |
|---|
| 2026.06.12 | ₩735,796 | ₩749,610 | ₩729,973 | ₩733,748 | -0.28% | 15.1만 |
|---|
| 2026.06.11 | ₩739,892 | ₩741,405 | ₩702,894 | ₩734,685 | -0.70% | 19.8만 |
|---|
| 2026.06.10 | ₩757,575 | ₩769,194 | ₩741,271 | ₩745,876 | -1.54% | 16.3만 |
|---|
| 2026.06.09 | ₩760,266 | ₩775,124 | ₩746,853 | ₩762,086 | +0.24% | 19.8만 |
|---|
| 2026.06.08 | ₩755,152 | ₩774,254 | ₩737,416 | ₩753,171 | -0.26% | 31.8만 |
|---|
| 2026.06.05 | ₩728,287 | ₩734,217 | ₩723,361 | ₩729,143 | +0.12% | 8.1만 |
|---|
| 2026.06.04 | ₩729,853 | ₩743,225 | ₩718,194 | ₩734,083 | +0.58% | 6.9만 |
|---|
| 2026.06.03 | ₩725,181 | ₩740,401 | ₩713,616 | ₩724,954 | -0.03% | 9.8만 |
|---|
| 2026.06.02 | ₩745,595 | ₩746,759 | ₩718,220 | ₩725,435 | -2.70% | 18.7만 |
|---|
| 2026.06.01 | ₩764,201 | ₩771,992 | ₩750,628 | ₩751,846 | -1.62% | 12.6만 |
|---|
| 2026.05.29 | ₩750,681 | ₩776,114 | ₩747,603 | ₩767,869 | +2.29% | 23.9만 |
|---|
| 2026.05.28 | ₩738,527 | ₩754,215 | ₩726,212 | ₩750,159 | +1.58% | 16.7만 |
|---|
| 2026.05.27 | ₩744,390 | ₩756,236 | ₩737,014 | ₩739,959 | -0.60% | 10.1만 |
|---|
| 2026.05.26 | ₩731,539 | ₩745,983 | ₩724,793 | ₩738,902 | +1.01% | 8.9만 |
|---|
| 2026.05.22 | ₩732,584 | ₩739,825 | ₩726,386 | ₩729,264 | -0.45% | 6.7만 |
|---|
| 2026.05.21 | ₩736,854 | ₩745,488 | ₩708,221 | ₩733,521 | -0.45% | 11.8만 |
|---|
| 2026.05.20 | ₩737,483 | ₩753,546 | ₩724,177 | ₩746,853 | +1.27% | 10.4만 |
|---|
| 2026.05.19 | ₩742,355 | ₩744,216 | ₩729,532 | ₩733,454 | -1.20% | 11.9만 |
|---|
| 2026.05.18 | ₩736,211 | ₩749,383 | ₩730,201 | ₩743,493 | +0.99% | 20.2만 |
|---|
| 2026.05.15 | ₩731,245 | ₩735,287 | ₩724,083 | ₩733,293 | +0.28% | 14.5만 |
|---|
| 2026.05.14 | ₩710,657 | ₩735,890 | ₩702,787 | ₩731,754 | +2.97% | 21.9만 |
|---|
| 2026.05.13 | ₩700,524 | ₩710,443 | ₩696,495 | ₩702,760 | +0.32% | 13.6만 |
|---|
| 2026.05.12 | ₩696,883 | ₩708,730 | ₩686,603 | ₩705,062 | +1.17% | 18.9만 |
|---|
| 2026.05.11 | ₩716,574 | ₩720,630 | ₩692,934 | ₩698,396 | -2.54% | 19.3만 |
|---|
| 2026.05.08 | ₩705,316 | ₩713,790 | ₩682,681 | ₩713,669 | +1.18% | 19.9만 |
|---|
| 2026.05.07 | ₩730,268 | ₩730,268 | ₩695,277 | ₩699,909 | -4.16% | 15.4만 |
|---|
| 2026.05.06 | ₩729,532 | ₩756,491 | ₩714,767 | ₩722,745 | -0.93% | 30.3만 |
|---|
| 2026.05.05 | ₩677,982 | ₩707,124 | ₩677,313 | ₩703,657 | +3.79% | 20.5만 |
|---|
| 2026.05.04 | ₩676,497 | ₩689,842 | ₩667,287 | ₩678,665 | +0.32% | 11.7만 |
|---|
| 2026.05.01 | ₩678,866 | ₩684,849 | ₩665,480 | ₩675,774 | -0.46% | 7.9만 |
|---|
| 2026.04.30 | ₩669,255 | ₩682,547 | ₩663,405 | ₩675,867 | +0.99% | 11.9만 |
|---|
| 2026.04.29 | ₩689,990 | ₩690,739 | ₩664,838 | ₩670,125 | -2.88% | 10.3만 |
|---|
| 2026.04.28 | ₩692,667 | ₩699,253 | ₩682,681 | ₩691,770 | -0.13% | 13.1만 |
|---|
| 2026.04.27 | ₩689,829 | ₩697,446 | ₩684,354 | ₩689,695 | -0.02% | 9만 |
|---|
| 2026.04.24 | ₩694,286 | ₩694,447 | ₩678,545 | ₩688,182 | -0.88% | 7.6만 |
|---|
| 2026.04.23 | ₩699,574 | ₩714,941 | ₩685,358 | ₩693,055 | -0.93% | 8.3만 |
|---|
| 2026.04.22 | ₩700,431 | ₩710,149 | ₩692,252 | ₩705,116 | +0.67% | 10.3만 |
|---|
| 2026.04.21 | ₩721,246 | ₩726,854 | ₩697,338 | ₩697,713 | -3.26% | 14.1만 |
|---|
| 2026.04.20 | ₩696,348 | ₩726,506 | ₩696,348 | ₩726,466 | +4.33% | 17.8만 |
|---|
| 2026.04.17 | ₩682,668 | ₩708,248 | ₩672,320 | ₩706,187 | +3.45% | 28.7만 |
|---|
| 2026.04.16 | ₩675,747 | ₩681,891 | ₩655,896 | ₩662,013 | -2.03% | 17.8만 |
|---|
| 2026.04.15 | ₩656,672 | ₩675,104 | ₩645,080 | ₩665,761 | +1.38% | 12.4만 |
|---|
| 2026.04.14 | ₩640,475 | ₩658,305 | ₩630,222 | ₩655,695 | +2.38% | 10.5만 |
|---|
| 2026.04.13 | ₩615,751 | ₩636,500 | ₩614,573 | ₩635,924 | +3.28% | 7.5만 |
|---|
| 2026.04.10 | ₩627,759 | ₩631,935 | ₩619,018 | ₩622,645 | -0.81% | 9만 |
|---|
| 2026.04.09 | ₩619,218 | ₩636,687 | ₩615,551 | ₩627,759 | +1.38% | 17만 |
|---|
| 2026.04.08 | ₩618,910 | ₩629,820 | ₩611,709 | ₩625,456 | +1.06% | 20.9만 |
|---|
| 2026.04.07 | ₩590,305 | ₩604,708 | ₩587,293 | ₩595,298 | +0.85% | 12.6만 |
|---|
| 2026.04.06 | ₩555,890 | ₩592,339 | ₩555,890 | ₩590,439 | +6.22% | 15만 |
|---|
| 2026.04.02 | ₩551,499 | ₩574,068 | ₩542,638 | ₩557,536 | +1.09% | 15.6만 |
|---|
| 2026.04.01 | ₩570,761 | ₩573,131 | ₩542,129 | ₩561,672 | -1.59% | 21.1만 |
|---|
| 2026.03.31 | ₩573,372 | ₩586,731 | ₩562,516 | ₩566,839 | -1.14% | 22.9만 |
|---|
| 2026.03.30 | ₩563,386 | ₩573,131 | ₩558,647 | ₩564,684 | +0.23% | 9.5만 |
|---|
| 2026.03.27 | ₩590,947 | ₩590,947 | ₩560,856 | ₩561,525 | -4.98% | 12.3만 |
|---|
| 2026.03.26 | ₩588,243 | ₩601,924 | ₩586,570 | ₩592,795 | +0.77% | 8.9만 |
|---|
| 2026.03.25 | ₩596,235 | ₩605,404 | ₩579,489 | ₩594,213 | -0.34% | 9.4만 |
|---|
| 2026.03.24 | ₩578,351 | ₩607,265 | ₩569,088 | ₩588,672 | +1.78% | 10만 |
|---|
| 2026.03.23 | ₩590,318 | ₩604,628 | ₩584,321 | ₩586,624 | -0.63% | 16.3만 |
|---|
| 2026.03.20 | ₩602,232 | ₩604,173 | ₩565,099 | ₩577,173 | -4.16% | 27.9만 |
|---|
| 2026.03.19 | ₩615,618 | ₩626,514 | ₩592,139 | ₩602,071 | -2.20% | 19.5만 |
|---|
| 2026.03.18 | ₩615,002 | ₩632,457 | ₩611,642 | ₩617,425 | +0.39% | 27만 |
|---|
| 2026.03.17 | ₩604,762 | ₩629,820 | ₩604,762 | ₩615,002 | +1.69% | 21.3만 |
|---|
| 2026.03.16 | ₩606,756 | ₩616,233 | ₩588,016 | ₩595,070 | -1.93% | 14.5만 |
|---|
| 2026.03.13 | ₩669,683 | ₩669,683 | ₩594,347 | ₩599,407 | -10.49% | 30.5만 |
|---|
| 2026.03.12 | ₩654,637 | ₩679,455 | ₩653,553 | ₩661,263 | +1.01% | 23.8만 |
|---|
| 2026.03.11 | ₩669,067 | ₩678,826 | ₩658,359 | ₩669,081 | +0.00% | 21.1만 |
|---|
| 2026.03.10 | ₩670,473 | ₩679,950 | ₩659,885 | ₩668,505 | -0.29% | 26만 |
|---|
| 2026.03.09 | ₩653,567 | ₩673,083 | ₩641,814 | ₩671,343 | +2.72% | 31.1만 |
|---|
| 2026.03.06 | ₩670,245 | ₩684,916 | ₩657,341 | ₩666,457 | -0.57% | 38.4만 |
|---|
| 2026.03.05 | ₩646,365 | ₩694,728 | ₩646,365 | ₩684,394 | +5.88% | 51.2만 |
|---|
| 2026.03.04 | ₩646,044 | ₩665,119 | ₩630,409 | ₩655,949 | +1.53% | 42.8만 |
|---|
| 2026.03.03 | ₩626,487 | ₩650,193 | ₩626,487 | ₩644,170 | +2.82% | 19.9만 |
|---|
| 2026.03.02 | ₩617,987 | ₩646,070 | ₩617,987 | ₩645,401 | +4.44% | 17.7만 |
|---|
| 2026.02.27 | ₩638,026 | ₩650,274 | ₩625,925 | ₩633,394 | -0.73% | 27.3만 |
|---|
| 2026.02.26 | ₩663,619 | ₩671,182 | ₩651,063 | ₩651,800 | -1.78% | 16.8만 |
|---|
| 2026.02.25 | ₩671,878 | ₩671,878 | ₩655,882 | ₩661,705 | -1.51% | 21.2만 |
|---|
| 2026.02.24 | ₩653,192 | ₩672,829 | ₩648,815 | ₩663,312 | +1.55% | 23.4만 |
|---|
| 2026.02.23 | ₩661,933 | ₩665,293 | ₩635,750 | ₩655,762 | -0.93% | 38.2만 |
|---|
| 2026.02.20 | ₩643,755 | ₩672,066 | ₩637,999 | ₩663,057 | +3.00% | 28.7만 |
|---|
| 2026.02.19 | ₩676,403 | ₩679,268 | ₩643,099 | ₩650,086 | -3.89% | 19.2만 |
|---|
| 2026.02.18 | ₩657,730 | ₩682,186 | ₩650,889 | ₩676,657 | +2.88% | 17.6만 |
|---|
| 2026.02.17 | ₩649,698 | ₩663,954 | ₩637,316 | ₩657,730 | +1.24% | 28.8만 |
|---|
| 2026.02.13 | ₩648,855 | ₩666,645 | ₩639,257 | ₩647,851 | -0.15% | 19.2만 |
|---|
| 2026.02.12 | ₩687,031 | ₩690,405 | ₩625,871 | ₩649,404 | -5.48% | 30.3만 |
|---|
| 2026.02.11 | ₩679,147 | ₩687,406 | ₩662,508 | ₩683,631 | +0.66% | 17.5만 |
|---|
| 2026.02.10 | ₩678,906 | ₩693,122 | ₩674,181 | ₩679,147 | +0.04% | 22.7만 |
|---|
| 2026.02.09 | ₩678,384 | ₩691,409 | ₩673,712 | ₩674,101 | -0.63% | 31.6만 |
|---|
| 2026.02.06 | ₩661,960 | ₩689,936 | ₩661,852 | ₩681,208 | +2.91% | 25.2만 |
|---|
| 2026.02.05 | ₩668,960 | ₩677,862 | ₩646,566 | ₩662,696 | -0.94% | 35만 |
|---|
| 2026.02.04 | ₩664,663 | ₩691,208 | ₩662,254 | ₩679,013 | +2.16% | 33만 |
|---|
| 2026.02.03 | ₩681,316 | ₩689,990 | ₩651,840 | ₩663,900 | -2.56% | 31.1만 |
|---|
| 2026.02.02 | ₩655,909 | ₩690,552 | ₩654,584 | ₩684,595 | +4.37% | 25.6만 |
|---|
| 2026.01.30 | ₩649,216 | ₩671,611 | ₩625,697 | ₩666,939 | +2.73% | 31.3만 |
|---|
| 2026.01.29 | ₩586,236 | ₩604,280 | ₩581,243 | ₩604,025 | +3.03% | 24.1만 |
|---|
| 2026.01.28 | ₩590,318 | ₩596,101 | ₩577,883 | ₩580,185 | -1.72% | 14.2만 |
|---|
| 2026.01.27 | ₩603,062 | ₩605,752 | ₩579,623 | ₩585,928 | -2.84% | 17.7만 |
|---|
| 2026.01.26 | ₩596,235 | ₩608,416 | ₩593,210 | ₩606,314 | +1.69% | 11.2만 |
|---|
| 2026.01.23 | ₩591,523 | ₩599,795 | ₩588,578 | ₩596,235 | +0.80% | 9만 |
|---|
| 2026.01.22 | ₩596,449 | ₩606,127 | ₩590,211 | ₩594,294 | -0.36% | 16.4만 |
|---|
| 2026.01.21 | ₩594,802 | ₩599,474 | ₩582,956 | ₩590,613 | -0.70% | 13.5만 |
|---|
| 2026.01.20 | ₩622,578 | ₩623,047 | ₩590,318 | ₩591,991 | -4.91% | 15만 |
|---|
| 2026.01.16 | ₩634,920 | ₩640,796 | ₩627,959 | ₩631,855 | -0.48% | 9.3만 |
|---|
| 2026.01.15 | ₩637,463 | ₩641,747 | ₩624,278 | ₩633,809 | -0.57% | 11.1만 |
|---|
| 2026.01.14 | ₩613,918 | ₩639,645 | ₩609,058 | ₩636,245 | +3.64% | 15.5만 |
|---|
| 2026.01.13 | ₩625,443 | ₩627,344 | ₩611,602 | ₩617,866 | -1.21% | 14.3만 |
|---|
| 2026.01.12 | ₩627,317 | ₩634,518 | ₩603,704 | ₩623,796 | -0.56% | 16.9만 |
|---|
| 2026.01.09 | ₩624,961 | ₩640,810 | ₩617,960 | ₩637,597 | +2.02% | 15.3만 |
|---|
| 2026.01.08 | ₩630,971 | ₩647,503 | ₩619,433 | ₩624,077 | -1.09% | 23만 |
|---|
| 2026.01.07 | ₩623,542 | ₩625,162 | ₩603,075 | ₩616,528 | -1.12% | 14.4만 |
|---|
| 2026.01.06 | ₩618,027 | ₩630,770 | ₩611,722 | ₩623,301 | +0.85% | 16.7만 |
|---|
| 2026.01.05 | ₩609,795 | ₩630,034 | ₩609,058 | ₩616,073 | +1.03% | 17.7만 |
|---|
| 2026.01.02 | ₩594,883 | ₩608,483 | ₩587,962 | ₩607,613 | +2.14% | 18.3만 |
|---|
| 2025.12.31 | ₩602,366 | ₩605,605 | ₩590,961 | ₩593,611 | -1.45% | 14.3만 |
|---|
| 2025.12.30 | ₩608,403 | ₩615,765 | ₩602,807 | ₩602,807 | -0.92% | 8.6만 |
|---|
| 2025.12.29 | ₩607,466 | ₩615,310 | ₩602,071 | ₩609,688 | +0.37% | 10.4만 |
|---|
| 2025.12.26 | ₩614,573 | ₩618,536 | ₩606,381 | ₩612,044 | -0.41% | 6.9만 |
|---|
| 2025.12.24 | ₩617,237 | ₩620,303 | ₩603,543 | ₩612,177 | -0.82% | 5.6만 |
|---|
| 2025.12.23 | ₩620,972 | ₩625,122 | ₩611,910 | ₩617,063 | -0.63% | 11.1만 |
|---|
| 2025.12.22 | ₩624,854 | ₩631,480 | ₩618,469 | ₩620,905 | -0.63% | 8.5만 |
|---|
| 2025.12.19 | ₩609,058 | ₩623,662 | ₩602,995 | ₩618,576 | +1.56% | 19.1만 |
|---|
| 2025.12.18 | ₩621,092 | ₩625,603 | ₩612,097 | ₩612,097 | -1.45% | 8.1만 |
|---|
| 2025.12.17 | ₩615,805 | ₩626,982 | ₩609,058 | ₩611,655 | -0.67% | 13.3만 |
|---|
| 2025.12.16 | ₩624,466 | ₩628,843 | ₩607,907 | ₩608,884 | -2.50% | 9.8만 |
|---|
| 2025.12.15 | ₩631,654 | ₩634,626 | ₩612,512 | ₩621,159 | -1.66% | 13.6만 |
|---|
| 2025.12.12 | ₩640,100 | ₩640,100 | ₩625,376 | ₩632,096 | -1.25% | 7.2만 |
|---|
| 2025.12.11 | ₩633,622 | ₩649,216 | ₩623,836 | ₩639,137 | +0.87% | 6.1만 |
|---|
| 2025.12.10 | ₩614,814 | ₩638,119 | ₩614,346 | ₩636,044 | +3.45% | 8.2만 |
|---|
| 2025.12.09 | ₩617,090 | ₩619,941 | ₩607,800 | ₩616,581 | -0.08% | 7.5만 |
|---|
| 2025.12.08 | ₩618,589 | ₩619,071 | ₩600,947 | ₩617,478 | -0.18% | 14.4만 |
|---|
| 2025.12.05 | ₩620,892 | ₩625,603 | ₩610,825 | ₩622,016 | +0.18% | 8.6만 |
|---|
| 2025.12.04 | ₩630,877 | ₩632,096 | ₩609,634 | ₩616,996 | -2.20% | 11만 |
|---|
| 2025.12.03 | ₩619,767 | ₩635,402 | ₩612,673 | ₩635,040 | +2.46% | 10.6만 |
|---|
| 2025.12.02 | ₩618,576 | ₩633,688 | ₩607,532 | ₩624,104 | +0.89% | 12.1만 |
|---|
| 2025.12.01 | ₩607,305 | ₩621,869 | ₩602,325 | ₩615,992 | +1.43% | 10.5만 |
|---|
| 2025.11.28 | ₩603,276 | ₩619,553 | ₩599,126 | ₩618,388 | +2.51% | 8.6만 |
|---|
| 2025.11.26 | ₩599,996 | ₩611,455 | ₩595,766 | ₩603,129 | +0.52% | 7.7만 |
|---|
| 2025.11.25 | ₩589,274 | ₩604,240 | ₩588,980 | ₩599,996 | +1.82% | 8.3만 |
|---|
| 2025.11.24 | ₩573,586 | ₩589,743 | ₩569,985 | ₩588,458 | +2.59% | 11.4만 |
|---|
| 2025.11.21 | ₩554,109 | ₩583,465 | ₩554,109 | ₩573,050 | +3.42% | 12.8만 |
|---|
| 2025.11.20 | ₩568,901 | ₩576,129 | ₩550,120 | ₩550,214 | -3.28% | 7.9만 |
|---|
| 2025.11.19 | ₩568,901 | ₩578,512 | ₩562,208 | ₩567,134 | -0.31% | 9.7만 |
|---|
| 2025.11.18 | ₩560,267 | ₩572,287 | ₩555,997 | ₩566,920 | +1.19% | 8만 |
|---|
| 2025.11.17 | ₩587,641 | ₩588,980 | ₩557,924 | ₩563,680 | -4.08% | 11.5만 |
|---|
| 2025.11.14 | ₩578,097 | ₩596,502 | ₩576,932 | ₩590,720 | +2.18% | 10.6만 |
|---|
| 2025.11.13 | ₩595,673 | ₩604,387 | ₩586,650 | ₩589,301 | -1.07% | 11.2만 |
|---|
| 2025.11.12 | ₩587,641 | ₩605,458 | ₩587,641 | ₩595,673 | +1.37% | 15.3만 |
|---|
| 2025.11.11 | ₩584,335 | ₩595,271 | ₩580,480 | ₩588,739 | +0.75% | 16만 |
|---|
| 2025.11.10 | ₩575,594 | ₩596,610 | ₩571,109 | ₩579,609 | +0.70% | 24.8만 |
|---|
| 2025.11.07 | ₩548,648 | ₩575,888 | ₩542,196 | ₩565,353 | +3.04% | 20만 |
|---|
| 2025.11.06 | ₩608,657 | ₩621,815 | ₩537,979 | ₩557,483 | -8.41% | 41.1만 |
|---|
| 2025.11.05 | ₩579,837 | ₩608,081 | ₩573,920 | ₩604,226 | +4.21% | 16.5만 |
|---|
| 2025.11.04 | ₩601,669 | ₩604,922 | ₩569,102 | ₩575,272 | -4.39% | 28.4만 |
|---|
| 2025.11.03 | ₩596,114 | ₩620,115 | ₩586,543 | ₩611,722 | +2.62% | 20만 |
|---|
| 2025.10.31 | ₩630,623 | ₩642,965 | ₩595,499 | ₩598,805 | -5.05% | 30.1만 |
|---|
| 2025.10.30 | ₩613,382 | ₩623,703 | ₩603,851 | ₩605,551 | -1.28% | 22.2만 |
|---|
| 2025.10.29 | ₩661,237 | ₩661,237 | ₩609,099 | ₩614,801 | -7.02% | 30.6만 |
|---|
| 2025.10.28 | ₩660,808 | ₩669,295 | ₩639,592 | ₩661,491 | +0.10% | 15만 |
|---|
| 2025.10.27 | ₩678,210 | ₩683,725 | ₩668,679 | ₩673,458 | -0.70% | 12.2만 |
|---|
| 2025.10.24 | ₩668,679 | ₩690,552 | ₩668,492 | ₩678,076 | +1.41% | 8.4만 |
|---|
| 2025.10.23 | ₩669,295 | ₩671,758 | ₩656,311 | ₩669,161 | -0.02% | 15.9만 |
|---|
| 2025.10.22 | ₩667,019 | ₩675,453 | ₩655,467 | ₩671,156 | +0.62% | 10.6만 |
|---|
| 2025.10.21 | ₩661,812 | ₩689,160 | ₩661,812 | ₩671,731 | +1.50% | 11.3만 |
|---|
| 2025.10.20 | ₩659,737 | ₩677,688 | ₩656,806 | ₩661,812 | +0.31% | 6.4만 |
|---|
| 2025.10.17 | ₩640,181 | ₩669,268 | ₩640,181 | ₩657,676 | +2.73% | 11.9만 |
|---|
| 2025.10.16 | ₩657,382 | ₩659,845 | ₩628,883 | ₩636,848 | -3.12% | 12.3만 |
|---|
| 2025.10.15 | ₩682,681 | ₩683,872 | ₩656,016 | ₩657,408 | -3.70% | 21.3만 |
|---|
| 2025.10.14 | ₩645,321 | ₩681,610 | ₩645,321 | ₩674,984 | +4.60% | 8.5만 |
|---|
| 2025.10.13 | ₩645,107 | ₩656,672 | ₩642,737 | ₩653,419 | +1.29% | 10만 |
|---|
| 2025.10.10 | ₩665,065 | ₩665,065 | ₩636,446 | ₩640,783 | -3.65% | 12.3만 |
|---|