시장 데이터를 불러오는 중
전체 종목
CACI 인터내셔널 과거 주가
CACI International, Inc. Class A Common Stock · CACI · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CACI International, Inc. Class A Common Stock · CACI · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩803,597 | ₩821,687 | ₩798,947 | ₩818,283 | +1.83% | 25.1만 |
| 2026.10.08 | ₩779,557 | ₩805,285 | ₩776,568 | ₩803,208 | +3.03% | 24.7만 |
| 2026.10.07 | ₩800,649 | ₩802,793 | ₩770,833 | ₩779,691 | -2.62% | 23.3만 |
| 2026.10.06 | ₩815,375 | ₩834,591 | ₩800,541 | ₩803,530 | -1.45% | 39.2만 |
| 2026.10.05 | ₩826,377 | ₩851,301 | ₩822,813 | ₩836,427 | +1.22% | 27.3만 |
| 2026.10.02 | ₩839,509 | ₩848,206 | ₩823,938 | ₩824,166 | -1.83% | 26.4만 |
| 2026.10.01 | ₩824,407 | ₩857,452 | ₩822,035 | ₩840,273 | +1.92% | 30.5만 |
| 2026.09.30 | ₩814,786 | ₩827,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩816,220 |
| +0.18% |
| 26.8만 |
| 2026.09.29 | ₩820,347 | ₩829,446 | ₩810,685 | ₩814,920 | -0.66% | 26.4만 |
|---|
| 2026.09.28 | ₩824,997 | ₩831,831 | ₩813,888 | ₩825,988 | +0.12% | 25.7만 |
|---|
| 2026.09.25 | ₩820,816 | ₩836,735 | ₩818,752 | ₩828,561 | +0.94% | 21.8만 |
|---|
| 2026.09.24 | ₩828,521 | ₩840,729 | ₩818,766 | ₩826,551 | -0.24% | 23.2만 |
|---|
| 2026.09.23 | ₩821,245 | ₩840,782 | ₩819,168 | ₩826,364 | +0.62% | 15.2만 |
|---|
| 2026.09.22 | ₩851,007 | ₩851,007 | ₩821,258 | ₩821,727 | -3.44% | 22.1만 |
|---|
| 2026.09.21 | ₩842,993 | ₩857,613 | ₩841,157 | ₩848,058 | +0.60% | 19.7만 |
|---|
| 2026.09.18 | ₩853,646 | ₩854,839 | ₩836,829 | ₩839,992 | -1.60% | 49.2만 |
|---|
| 2026.09.17 | ₩857,130 | ₩860,306 | ₩848,380 | ₩850,913 | -0.73% | 26.2만 |
|---|
| 2026.09.16 | ₩846,089 | ₩854,772 | ₩832,300 | ₩845,794 | -0.03% | 26.4만 |
|---|
| 2026.09.15 | ₩850,725 | ₩865,814 | ₩836,079 | ₩852,789 | +0.24% | 25.2만 |
|---|
| 2026.09.14 | ₩840,702 | ₩861,244 | ₩823,844 | ₩853,807 | +1.56% | 31.2만 |
|---|
| 2026.09.11 | ₩837,084 | ₩840,072 | ₩817,720 | ₩832,380 | -0.56% | 27.2만 |
|---|
| 2026.09.10 | ₩816,997 | ₩843,958 | ₩816,997 | ₩836,186 | +2.35% | 29.8만 |
|---|
| 2026.09.09 | ₩840,233 | ₩846,089 | ₩810,524 | ₩813,191 | -3.22% | 27.2만 |
|---|
| 2026.09.08 | ₩828,065 | ₩838,960 | ₩824,139 | ₩837,928 | +1.19% | 18만 |
|---|
| 2026.09.04 | ₩835,757 | ₩848,782 | ₩829,017 | ₩835,650 | -0.01% | 20.5만 |
|---|
| 2026.09.03 | ₩828,132 | ₩849,774 | ₩823,215 | ₩844,213 | +1.94% | 24.4만 |
|---|
| 2026.09.02 | ₩840,152 | ₩841,171 | ₩819,342 | ₩823,134 | -2.03% | 40.6만 |
|---|
| 2026.09.01 | ₩836,749 | ₩847,898 | ₩825,466 | ₩843,489 | +0.81% | 20.6만 |
|---|
| 2026.08.31 | ₩844,454 | ₩849,800 | ₩830,518 | ₩834,846 | -1.14% | 31.6만 |
|---|
| 2026.08.28 | ₩849,573 | ₩859,248 | ₩832,072 | ₩841,801 | -0.91% | 19.9만 |
|---|
| 2026.08.27 | ₩836,039 | ₩850,243 | ₩830,826 | ₩849,331 | +1.59% | 22.1만 |
|---|
| 2026.08.26 | ₩816,782 | ₩838,665 | ₩814,732 | ₩837,164 | +2.50% | 24.9만 |
|---|
| 2026.08.25 | ₩847,228 | ₩847,228 | ₩819,127 | ₩820,226 | -3.19% | 32.2만 |
|---|
| 2026.08.24 | ₩863,013 | ₩863,013 | ₩841,747 | ₩852,923 | -1.17% | 28.8만 |
|---|
| 2026.08.21 | ₩867,020 | ₩876,118 | ₩862,504 | ₩867,516 | +0.06% | 16만 |
|---|
| 2026.08.20 | ₩882,591 | ₩886,343 | ₩861,311 | ₩866,122 | -1.87% | 22.4만 |
|---|
| 2026.08.19 | ₩884,333 | ₩897,666 | ₩879,214 | ₩888,004 | +0.42% | 14.7만 |
|---|
| 2026.08.18 | ₩877,432 | ₩893,472 | ₩871,335 | ₩879,134 | +0.19% | 24.3만 |
|---|
| 2026.08.17 | ₩892,467 | ₩897,586 | ₩867,931 | ₩870,129 | -2.50% | 23.1만 |
|---|
| 2026.08.14 | ₩900,413 | ₩907,194 | ₩884,333 | ₩898,537 | -0.21% | 25.5만 |
|---|
| 2026.08.13 | ₩915,689 | ₩915,756 | ₩892,453 | ₩897,813 | -1.95% | 29만 |
|---|
| 2026.08.12 | ₩881,680 | ₩914,590 | ₩881,680 | ₩911,321 | +3.36% | 37.6만 |
|---|
| 2026.08.11 | ₩857,613 | ₩898,189 | ₩857,613 | ₩894,557 | +4.31% | 28만 |
|---|
| 2026.08.10 | ₩863,536 | ₩870,021 | ₩847,120 | ₩868,655 | +0.59% | 41.3만 |
|---|
| 2026.08.07 | ₩837,526 | ₩872,045 | ₩822,786 | ₩863,549 | +3.11% | 41.6만 |
|---|
| 2026.08.06 | ₩740,415 | ₩865,479 | ₩738,847 | ₩842,591 | +13.80% | 90만 |
|---|
| 2026.08.05 | ₩704,006 | ₩708,656 | ₩686,908 | ₩694,171 | -1.40% | 22.3만 |
|---|
| 2026.08.04 | ₩686,599 | ₩702,653 | ₩685,407 | ₩702,425 | +2.30% | 24.7만 |
|---|
| 2026.08.03 | ₩672,677 | ₩687,765 | ₩668,683 | ₩686,975 | +2.13% | 24.9만 |
|---|
| 2026.07.31 | ₩637,045 | ₩673,092 | ₩635,558 | ₩666,995 | +4.70% | 22.9만 |
|---|
| 2026.07.30 | ₩644,416 | ₩645,555 | ₩632,275 | ₩639,659 | -0.74% | 22.1만 |
|---|
| 2026.07.29 | ₩680,368 | ₩682,244 | ₩650,580 | ₩653,648 | -3.93% | 22.3만 |
|---|
| 2026.07.28 | ₩674,405 | ₩686,506 | ₩667,544 | ₩683,491 | +1.35% | 35만 |
|---|
| 2026.07.27 | ₩652,148 | ₩670,090 | ₩652,148 | ₩664,503 | +1.89% | 29.1만 |
|---|
| 2026.07.24 | ₩652,134 | ₩679,846 | ₩651,933 | ₩652,282 | +0.02% | 26.6만 |
|---|
| 2026.07.23 | ₩629,930 | ₩656,409 | ₩629,930 | ₩644,027 | +2.24% | 40.2만 |
|---|
| 2026.07.22 | ₩596,349 | ₩627,438 | ₩594,527 | ₩626,366 | +5.03% | 25.4만 |
|---|
| 2026.07.21 | ₩597,046 | ₩601,053 | ₩584,142 | ₩590,627 | -1.08% | 32만 |
|---|
| 2026.07.20 | ₩618,258 | ₩618,902 | ₩603,089 | ₩604,791 | -2.18% | 16.8만 |
|---|
| 2026.07.17 | ₩624,034 | ₩638,265 | ₩614,841 | ₩618,500 | -0.89% | 20.5만 |
|---|
| 2026.07.16 | ₩637,930 | ₩639,699 | ₩618,553 | ₩620,228 | -2.77% | 26.5만 |
|---|
| 2026.07.15 | ₩631,136 | ₩636,510 | ₩627,223 | ₩632,262 | +0.18% | 27.3만 |
|---|
| 2026.07.14 | ₩632,489 | ₩636,617 | ₩620,134 | ₩627,866 | -0.73% | 26.8만 |
|---|
| 2026.07.13 | ₩657,280 | ₩660,094 | ₩636,737 | ₩640,489 | -2.55% | 26만 |
|---|
| 2026.07.10 | ₩656,127 | ₩659,973 | ₩639,659 | ₩651,853 | -0.65% | 28.4만 |
|---|
| 2026.07.09 | ₩654,318 | ₩655,940 | ₩636,684 | ₩647,618 | -1.02% | 27.2만 |
|---|
| 2026.07.08 | ₩666,848 | ₩676,938 | ₩657,213 | ₩661,675 | -0.78% | 25.9만 |
|---|
| 2026.07.07 | ₩686,372 | ₩691,008 | ₩663,069 | ₩666,472 | -2.90% | 29만 |
|---|
| 2026.07.06 | ₩674,043 | ₩681,481 | ₩660,938 | ₩677,032 | +0.44% | 26.7만 |
|---|
| 2026.07.02 | ₩628,469 | ₩673,802 | ₩628,469 | ₩673,802 | +7.21% | 35만 |
|---|
| 2026.07.01 | ₩625,213 | ₩636,067 | ₩621,541 | ₩625,629 | +0.07% | 25.8만 |
|---|
| 2026.06.30 | ₩615,444 | ₩623,927 | ₩608,985 | ₩620,778 | +0.87% | 29.7만 |
|---|
| 2026.06.29 | ₩612,336 | ₩620,416 | ₩603,009 | ₩612,443 | +0.02% | 20.2만 |
|---|
| 2026.06.26 | ₩591,498 | ₩617,361 | ₩588,483 | ₩608,262 | +2.83% | 45.7만 |
|---|
| 2026.06.25 | ₩614,292 | ₩617,441 | ₩589,341 | ₩593,977 | -3.31% | 30.8만 |
|---|
| 2026.06.24 | ₩625,508 | ₩637,796 | ₩613,716 | ₩619,143 | -1.02% | 22.9만 |
|---|
| 2026.06.23 | ₩603,009 | ₩627,813 | ₩600,865 | ₩626,701 | +3.93% | 36.2만 |
|---|
| 2026.06.22 | ₩613,836 | ₩623,860 | ₩582,507 | ₩602,634 | -1.83% | 37.8만 |
|---|
| 2026.06.18 | ₩656,610 | ₩659,263 | ₩618,727 | ₩625,012 | -4.81% | 44.5만 |
|---|
| 2026.06.17 | ₩668,657 | ₩686,921 | ₩660,777 | ₩663,230 | -0.81% | 24.5만 |
|---|
| 2026.06.16 | ₩678,412 | ₩687,631 | ₩659,116 | ₩675,933 | -0.37% | 32.7만 |
|---|
| 2026.06.15 | ₩689,722 | ₩695,470 | ₩670,077 | ₩680,141 | -1.39% | 27만 |
|---|
| 2026.06.12 | ₩706,378 | ₩710,211 | ₩692,710 | ₩696,006 | -1.47% | 14.7만 |
|---|
| 2026.06.11 | ₩696,944 | ₩717,540 | ₩691,008 | ₩704,073 | +1.02% | 17.6만 |
|---|
| 2026.06.10 | ₩706,110 | ₩715,919 | ₩690,753 | ₩698,338 | -1.10% | 18.2만 |
|---|
| 2026.06.09 | ₩697,990 | ₩705,735 | ₩681,092 | ₩703,564 | +0.80% | 25.7만 |
|---|
| 2026.06.08 | ₩708,897 | ₩720,663 | ₩690,124 | ₩695,658 | -1.87% | 33.8만 |
|---|
| 2026.06.05 | ₩718,050 | ₩729,292 | ₩705,735 | ₩712,100 | -0.83% | 29.1만 |
|---|
| 2026.06.04 | ₩714,968 | ₩728,971 | ₩704,770 | ₩713,065 | -0.27% | 28.4만 |
|---|
| 2026.06.03 | ₩693,903 | ₩718,251 | ₩691,745 | ₩707,624 | +1.98% | 27.5만 |
|---|
| 2026.06.02 | ₩695,377 | ₩706,164 | ₩684,442 | ₩703,242 | +1.13% | 18.1만 |
|---|
| 2026.06.01 | ₩706,673 | ₩730,699 | ₩697,480 | ₩703,403 | -0.46% | 25.8만 |
|---|
| 2026.05.29 | ₩696,931 | ₩703,135 | ₩685,889 | ₩688,114 | -1.27% | 44.6만 |
|---|
| 2026.05.28 | ₩679,819 | ₩708,844 | ₩677,809 | ₩700,629 | +3.06% | 35만 |
|---|
| 2026.05.27 | ₩663,270 | ₩688,717 | ₩663,270 | ₩684,536 | +3.21% | 24.7만 |
|---|
| 2026.05.26 | ₩669,487 | ₩675,115 | ₩654,466 | ₩671,524 | +0.30% | 25.3만 |
|---|
| 2026.05.22 | ₩657,065 | ₩676,710 | ₩655,444 | ₩671,819 | +2.25% | 18.7만 |
|---|
| 2026.05.21 | ₩656,248 | ₩661,367 | ₩643,719 | ₩656,704 | +0.07% | 17만 |
|---|
| 2026.05.20 | ₩659,544 | ₩669,260 | ₩650,459 | ₩660,509 | +0.15% | 25.4만 |
|---|
| 2026.05.19 | ₩663,886 | ₩678,412 | ₩657,387 | ₩661,059 | -0.43% | 20.8만 |
|---|
| 2026.05.18 | ₩652,603 | ₩669,688 | ₩652,054 | ₩663,203 | +1.62% | 21.6만 |
|---|
| 2026.05.15 | ₩674,030 | ₩683,477 | ₩651,263 | ₩652,536 | -3.19% | 35.4만 |
|---|
| 2026.05.14 | ₩677,809 | ₩686,948 | ₩663,417 | ₩675,611 | -0.32% | 37.6만 |
|---|
| 2026.05.13 | ₩664,275 | ₩679,658 | ₩650,580 | ₩675,196 | +1.64% | 52.8만 |
|---|
| 2026.05.12 | ₩653,930 | ₩682,928 | ₩652,456 | ₩668,911 | +2.29% | 45.5만 |
|---|
| 2026.05.11 | ₩644,804 | ₩649,963 | ₩623,109 | ₩646,653 | +0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩654,385 | ₩654,519 | ₩638,788 | ₩644,536 | -1.51% | 27.4만 |
|---|
| 2026.05.07 | ₩665,910 | ₩677,434 | ₩651,973 | ₩656,449 | -1.42% | 36.1만 |
|---|
| 2026.05.06 | ₩655,404 | ₩675,785 | ₩635,719 | ₩669,233 | +2.11% | 38.1만 |
|---|
| 2026.05.05 | ₩689,025 | ₩689,963 | ₩653,729 | ₩662,023 | -3.92% | 40.6만 |
|---|
| 2026.05.04 | ₩687,712 | ₩704,341 | ₩681,414 | ₩688,207 | +0.07% | 29만 |
|---|
| 2026.05.01 | ₩700,455 | ₩716,107 | ₩681,561 | ₩687,819 | -1.80% | 30.2만 |
|---|
| 2026.04.30 | ₩674,244 | ₩701,634 | ₩674,244 | ₩696,194 | +3.26% | 39.2만 |
|---|
| 2026.04.29 | ₩682,807 | ₩690,204 | ₩665,467 | ₩674,070 | -1.28% | 28.4만 |
|---|
| 2026.04.28 | ₩678,332 | ₩689,963 | ₩665,333 | ₩681,695 | +0.50% | 29.3만 |
|---|
| 2026.04.27 | ₩695,042 | ₩704,851 | ₩672,261 | ₩672,556 | -3.24% | 27.7만 |
|---|
| 2026.04.24 | ₩713,092 | ₩713,092 | ₩685,956 | ₩692,174 | -2.93% | 43.3만 |
|---|
| 2026.04.23 | ₩695,805 | ₩718,251 | ₩657,615 | ₩705,507 | +1.39% | 80.1만 |
|---|
| 2026.04.22 | ₩699,933 | ₩699,933 | ₩672,744 | ₩686,425 | -1.93% | 40.8만 |
|---|
| 2026.04.21 | ₩696,810 | ₩705,092 | ₩688,676 | ₩694,640 | -0.31% | 22.9만 |
|---|
| 2026.04.20 | ₩706,539 | ₩710,921 | ₩694,479 | ₩699,584 | -0.98% | 37.7만 |
|---|
| 2026.04.17 | ₩706,271 | ₩718,291 | ₩698,177 | ₩706,405 | +0.02% | 29.2만 |
|---|
| 2026.04.16 | ₩715,329 | ₩723,611 | ₩700,844 | ₩710,345 | -0.70% | 20만 |
|---|
| 2026.04.15 | ₩714,726 | ₩736,354 | ₩709,085 | ₩712,462 | -0.32% | 31.1만 |
|---|
| 2026.04.14 | ₩715,035 | ₩729,159 | ₩704,851 | ₩715,008 | -0.00% | 25.9만 |
|---|
| 2026.04.13 | ₩706,633 | ₩730,364 | ₩697,695 | ₩723,396 | +2.37% | 29.1만 |
|---|
| 2026.04.10 | ₩746,941 | ₩749,245 | ₩712,221 | ₩716,227 | -4.11% | 31.9만 |
|---|
| 2026.04.09 | ₩773,795 | ₩779,342 | ₩751,443 | ₩754,713 | -2.47% | 19.6만 |
|---|
| 2026.04.08 | ₩757,004 | ₩791,349 | ₩755,396 | ₩775,135 | +2.40% | 21.9만 |
|---|
| 2026.04.07 | ₩767,590 | ₩774,545 | ₩758,639 | ₩762,619 | -0.65% | 19.6만 |
|---|
| 2026.04.06 | ₩768,877 | ₩775,805 | ₩761,292 | ₩766,398 | -0.32% | 14.2만 |
|---|
| 2026.04.02 | ₩749,741 | ₩776,662 | ₩742,853 | ₩771,356 | +2.88% | 14.5만 |
|---|
| 2026.04.01 | ₩731,651 | ₩761,922 | ₩731,611 | ₩751,952 | +2.77% | 21.7만 |
|---|
| 2026.03.31 | ₩743,711 | ₩757,902 | ₩724,937 | ₩728,797 | -2.01% | 33.9만 |
|---|
| 2026.03.30 | ₩763,704 | ₩774,022 | ₩746,043 | ₩748,374 | -2.01% | 26.3만 |
|---|
| 2026.03.27 | ₩775,202 | ₩776,394 | ₩752,381 | ₩755,329 | -2.56% | 15.4만 |
|---|
| 2026.03.26 | ₩770,940 | ₩788,856 | ₩770,940 | ₩776,997 | +0.79% | 20.3만 |
|---|
| 2026.03.25 | ₩787,999 | ₩797,191 | ₩762,498 | ₩775,791 | -1.55% | 15.8만 |
|---|
| 2026.03.24 | ₩786,538 | ₩787,315 | ₩770,940 | ₩772,803 | -1.75% | 17.5만 |
|---|
| 2026.03.23 | ₩811,891 | ₩824,166 | ₩788,186 | ₩789,647 | -2.74% | 25.2만 |
|---|
| 2026.03.20 | ₩814,022 | ₩825,144 | ₩807,362 | ₩812,561 | -0.18% | 49.2만 |
|---|
| 2026.03.19 | ₩814,679 | ₩831,228 | ₩813,888 | ₩821,338 | +0.82% | 17.2만 |
|---|
| 2026.03.18 | ₩816,488 | ₩837,513 | ₩814,612 | ₩815,710 | -0.10% | 15.8만 |
|---|
| 2026.03.17 | ₩815,858 | ₩834,993 | ₩814,062 | ₩821,338 | +0.67% | 36.1만 |
|---|
| 2026.03.16 | ₩814,732 | ₩824,367 | ₩792,220 | ₩811,181 | -0.44% | 30.7만 |
|---|
| 2026.03.13 | ₩820,092 | ₩827,449 | ₩791,429 | ₩813,017 | -0.86% | 25.7만 |
|---|
| 2026.03.12 | ₩807,040 | ₩828,655 | ₩803,221 | ₩820,936 | +1.72% | 24만 |
|---|
| 2026.03.11 | ₩793,292 | ₩823,804 | ₩790,089 | ₩809,881 | +2.09% | 21.6만 |
|---|
| 2026.03.10 | ₩842,109 | ₩850,658 | ₩792,528 | ₩792,903 | -5.84% | 36.4만 |
|---|
| 2026.03.09 | ₩832,943 | ₩851,368 | ₩800,059 | ₩848,514 | +1.87% | 39.7만 |
|---|
| 2026.03.06 | ₩820,789 | ₩833,077 | ₩814,906 | ₩825,452 | +0.57% | 23.7만 |
|---|
| 2026.03.05 | ₩831,013 | ₩845,526 | ₩812,843 | ₩820,789 | -1.23% | 18.4만 |
|---|
| 2026.03.04 | ₩841,881 | ₩846,785 | ₩822,585 | ₩836,909 | -0.59% | 24.4만 |
|---|
| 2026.03.03 | ₩828,213 | ₩847,214 | ₩818,270 | ₩843,878 | +1.89% | 24.4만 |
|---|
| 2026.03.02 | ₩825,573 | ₩837,499 | ₩815,389 | ₩837,459 | +1.44% | 22.9만 |
|---|
| 2026.02.27 | ₩800,742 | ₩818,189 | ₩792,220 | ₩817,640 | +2.11% | 32.1만 |
|---|
| 2026.02.26 | ₩793,144 | ₩808,890 | ₩789,754 | ₩800,206 | +0.89% | 23.1만 |
|---|
| 2026.02.25 | ₩789,218 | ₩791,858 | ₩761,131 | ₩790,652 | +0.18% | 24.9만 |
|---|
| 2026.02.24 | ₩765,728 | ₩785,748 | ₩760,528 | ₩785,279 | +2.55% | 11.4만 |
|---|
| 2026.02.23 | ₩766,920 | ₩777,212 | ₩755,758 | ₩765,138 | -0.23% | 22.4만 |
|---|
| 2026.02.20 | ₩787,637 | ₩795,516 | ₩773,165 | ₩785,292 | -0.30% | 21.4만 |
|---|
| 2026.02.19 | ₩760,528 | ₩793,962 | ₩759,832 | ₩792,220 | +4.17% | 28.2만 |
|---|
| 2026.02.18 | ₩757,661 | ₩774,304 | ₩757,111 | ₩759,778 | +0.28% | 31.5만 |
|---|
| 2026.02.17 | ₩766,183 | ₩776,796 | ₩754,753 | ₩756,482 | -1.27% | 18만 |
|---|
| 2026.02.13 | ₩761,654 | ₩783,336 | ₩756,910 | ₩768,233 | +0.86% | 23.1만 |
|---|
| 2026.02.12 | ₩772,213 | ₩799,094 | ₩745,802 | ₩752,274 | -2.58% | 34.9만 |
|---|
| 2026.02.11 | ₩838,638 | ₩847,563 | ₩737,386 | ₩767,604 | -8.47% | 73.6만 |
|---|
| 2026.02.10 | ₩853,955 | ₩854,303 | ₩816,742 | ₩838,584 | -1.80% | 21.9만 |
|---|
| 2026.02.09 | ₩832,715 | ₩855,027 | ₩832,715 | ₩853,955 | +2.55% | 22만 |
|---|
| 2026.02.06 | ₩809,533 | ₩831,549 | ₩809,533 | ₩828,802 | +2.38% | 23.1만 |
|---|
| 2026.02.05 | ₩808,340 | ₩828,387 | ₩800,314 | ₩801,761 | -0.81% | 16.7만 |
|---|
| 2026.02.04 | ₩829,137 | ₩829,312 | ₩792,314 | ₩810,819 | -2.21% | 38.2만 |
|---|
| 2026.02.03 | ₩828,119 | ₩832,487 | ₩810,712 | ₩829,258 | +0.14% | 22.7만 |
|---|
| 2026.02.02 | ₩826,980 | ₩836,172 | ₩812,521 | ₩820,588 | -0.77% | 26.8만 |
|---|
| 2026.01.30 | ₩827,369 | ₩842,069 | ₩820,092 | ₩831,590 | +0.51% | 20.6만 |
|---|
| 2026.01.29 | ₩857,733 | ₩860,695 | ₩824,957 | ₩835,007 | -2.65% | 31만 |
|---|
| 2026.01.28 | ₩861,646 | ₩865,211 | ₩842,739 | ₩855,254 | -0.74% | 21.9만 |
|---|
| 2026.01.27 | ₩862,303 | ₩877,713 | ₩856,608 | ₩861,914 | -0.05% | 22.3만 |
|---|
| 2026.01.26 | ₩893,123 | ₩893,123 | ₩835,757 | ₩861,338 | -3.56% | 39.2만 |
|---|
| 2026.01.23 | ₩895,294 | ₩915,904 | ₩877,686 | ₩887,348 | -0.89% | 39만 |
|---|
| 2026.01.22 | ₩859,047 | ₩889,277 | ₩833,559 | ₩878,330 | +2.24% | 67.4만 |
|---|
| 2026.01.21 | ₩842,256 | ₩859,489 | ₩832,018 | ₩847,643 | +0.64% | 44.2만 |
|---|
| 2026.01.20 | ₩850,913 | ₩860,293 | ₩836,213 | ₩843,060 | -0.92% | 42.2만 |
|---|
| 2026.01.16 | ₩838,116 | ₩851,931 | ₩828,400 | ₩851,449 | +1.59% | 26만 |
|---|
| 2026.01.15 | ₩821,834 | ₩841,492 | ₩812,052 | ₩840,863 | +2.32% | 30.5만 |
|---|
| 2026.01.14 | ₩811,369 | ₩820,816 | ₩796,548 | ₩819,194 | +0.96% | 25.1만 |
|---|
| 2026.01.13 | ₩811,034 | ₩816,983 | ₩798,585 | ₩810,136 | -0.11% | 25.2만 |
|---|
| 2026.01.12 | ₩807,081 | ₩824,112 | ₩802,592 | ₩810,471 | +0.42% | 30.6만 |
|---|
| 2026.01.09 | ₩784,394 | ₩813,553 | ₩779,691 | ₩802,592 | +2.32% | 49.7만 |
|---|
| 2026.01.08 | ₩783,858 | ₩823,643 | ₩765,634 | ₩782,692 | -0.15% | 58.9만 |
|---|
| 2026.01.07 | ₩753,855 | ₩756,803 | ₩741,688 | ₩754,150 | +0.04% | 33.6만 |
|---|
| 2026.01.06 | ₩761,600 | ₩766,800 | ₩746,914 | ₩749,661 | -1.57% | 29.7만 |
|---|
| 2026.01.05 | ₩718,693 | ₩762,525 | ₩718,693 | ₩761,976 | +6.02% | 34.7만 |
|---|
| 2026.01.02 | ₩714,901 | ₩725,782 | ₩709,809 | ₩720,140 | +0.73% | 17.2만 |
|---|
| 2025.12.31 | ₩721,239 | ₩722,633 | ₩711,738 | ₩713,976 | -1.01% | 18.7만 |
|---|
| 2025.12.30 | ₩722,204 | ₩725,916 | ₩715,584 | ₩722,284 | +0.01% | 19.9만 |
|---|
| 2025.12.29 | ₩725,487 | ₩732,924 | ₩720,234 | ₩722,914 | -0.35% | 18.1만 |
|---|
| 2025.12.26 | ₩731,651 | ₩733,661 | ₩723,504 | ₩726,251 | -0.74% | 13.8만 |
|---|
| 2025.12.24 | ₩731,437 | ₩734,076 | ₩721,065 | ₩729,520 | -0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩736,971 | ₩741,366 | ₩727,872 | ₩729,708 | -0.99% | 21.1만 |
|---|
| 2025.12.22 | ₩749,513 | ₩754,431 | ₩734,880 | ₩737,011 | -1.67% | 32.7만 |
|---|
| 2025.12.19 | ₩736,998 | ₩751,349 | ₩736,100 | ₩745,869 | +1.20% | 40.4만 |
|---|
| 2025.12.18 | ₩754,954 | ₩754,954 | ₩734,465 | ₩735,617 | -2.56% | 42.8만 |
|---|
| 2025.12.17 | ₩745,748 | ₩758,451 | ₩743,684 | ₩751,416 | +0.76% | 44.3만 |
|---|
| 2025.12.16 | ₩757,165 | ₩757,728 | ₩742,384 | ₩750,679 | -0.86% | 29.2만 |
|---|
| 2025.12.15 | ₩770,980 | ₩775,081 | ₩756,951 | ₩760,341 | -1.38% | 21.8만 |
|---|
| 2025.12.12 | ₩785,064 | ₩785,064 | ₩766,277 | ₩767,094 | -2.29% | 23.5만 |
|---|
| 2025.12.11 | ₩802,699 | ₩803,463 | ₩774,518 | ₩785,935 | -2.09% | 28.3만 |
|---|
| 2025.12.10 | ₩789,593 | ₩809,037 | ₩783,912 | ₩799,255 | +1.22% | 19.4만 |
|---|
| 2025.12.09 | ₩793,252 | ₩794,123 | ₩782,585 | ₩789,526 | -0.47% | 20.1만 |
|---|
| 2025.12.08 | ₩800,032 | ₩800,032 | ₩782,357 | ₩795,208 | -0.60% | 22.1만 |
|---|
| 2025.12.05 | ₩807,040 | ₩807,362 | ₩782,665 | ₩798,183 | -1.10% | 24.4만 |
|---|
| 2025.12.04 | ₩794,297 | ₩838,598 | ₩785,841 | ₩811,516 | +2.17% | 36.6만 |
|---|
| 2025.12.03 | ₩808,461 | ₩822,464 | ₩786,418 | ₩794,471 | -1.73% | 31.6만 |
|---|
| 2025.12.02 | ₩824,447 | ₩838,357 | ₩812,200 | ₩812,535 | -1.44% | 32.4만 |
|---|
| 2025.12.01 | ₩822,504 | ₩840,407 | ₩819,878 | ₩820,427 | -0.25% | 19.3만 |
|---|
| 2025.11.28 | ₩824,675 | ₩830,531 | ₩823,764 | ₩826,926 | +0.27% | 5.3만 |
|---|
| 2025.11.26 | ₩826,350 | ₩835,422 | ₩823,844 | ₩824,581 | -0.21% | 14.5만 |
|---|
| 2025.11.25 | ₩831,188 | ₩847,924 | ₩817,131 | ₩828,092 | -0.37% | 30.1만 |
|---|
| 2025.11.24 | ₩804,307 | ₩820,132 | ₩798,598 | ₩817,720 | +1.67% | 19.6만 |
|---|
| 2025.11.21 | ₩794,980 | ₩815,215 | ₩785,225 | ₩803,932 | +1.13% | 25.9만 |
|---|
| 2025.11.20 | ₩816,782 | ₩829,151 | ₩796,749 | ₩797,312 | -2.38% | 29.8만 |
|---|
| 2025.11.19 | ₩801,158 | ₩820,548 | ₩794,860 | ₩807,831 | +0.83% | 27.9만 |
|---|
| 2025.11.18 | ₩786,016 | ₩803,449 | ₩781,124 | ₩800,327 | +1.82% | 26.3만 |
|---|
| 2025.11.17 | ₩790,237 | ₩799,188 | ₩782,974 | ₩785,667 | -0.58% | 12.8만 |
|---|
| 2025.11.14 | ₩785,144 | ₩798,170 | ₩777,426 | ₩791,724 | +0.84% | 25.4만 |
|---|
| 2025.11.13 | ₩789,660 | ₩796,548 | ₩774,759 | ₩786,980 | -0.34% | 20만 |
|---|
| 2025.11.12 | ₩785,922 | ₩795,114 | ₩770,592 | ₩786,123 | +0.03% | 23.5만 |
|---|
| 2025.11.11 | ₩792,086 | ₩794,886 | ₩782,103 | ₩787,758 | -0.55% | 10.8만 |
|---|
| 2025.11.10 | ₩794,779 | ₩803,717 | ₩778,900 | ₩793,091 | -0.21% | 16.7만 |
|---|
| 2025.11.07 | ₩778,083 | ₩792,019 | ₩773,285 | ₩789,607 | +1.48% | 14.6만 |
|---|
| 2025.11.06 | ₩786,123 | ₩790,143 | ₩768,086 | ₩783,108 | -0.38% | 19.6만 |
|---|
| 2025.11.05 | ₩778,913 | ₩799,309 | ₩775,791 | ₩788,696 | +1.26% | 24만 |
|---|
| 2025.11.04 | ₩748,884 | ₩785,761 | ₩745,641 | ₩783,563 | +4.63% | 33.8만 |
|---|
| 2025.11.03 | ₩753,426 | ₩758,157 | ₩734,559 | ₩755,959 | +0.34% | 24만 |
|---|
| 2025.10.31 | ₩760,877 | ₩763,811 | ₩751,778 | ₩753,426 | -0.98% | 28.1만 |
|---|
| 2025.10.30 | ₩749,768 | ₩765,580 | ₩749,768 | ₩754,766 | +0.67% | 22.4만 |
|---|
| 2025.10.29 | ₩762,445 | ₩765,312 | ₩751,443 | ₩753,332 | -1.20% | 17.6만 |
|---|
| 2025.10.28 | ₩771,155 | ₩781,647 | ₩762,659 | ₩767,148 | -0.52% | 24.6만 |
|---|
| 2025.10.27 | ₩781,540 | ₩792,595 | ₩768,703 | ₩775,510 | -0.77% | 22.1만 |
|---|
| 2025.10.24 | ₩787,369 | ₩794,310 | ₩763,825 | ₩784,649 | -0.35% | 34.6만 |
|---|
| 2025.10.23 | ₩728,984 | ₩799,925 | ₩726,559 | ₩783,336 | +7.46% | 81.2만 |
|---|
| 2025.10.22 | ₩711,350 | ₩718,291 | ₩692,616 | ₩697,025 | -2.01% | 46.8만 |
|---|
| 2025.10.21 | ₩704,851 | ₩716,911 | ₩695,390 | ₩715,155 | +1.46% | 28.6만 |
|---|
| 2025.10.20 | ₩695,082 | ₩715,517 | ₩695,082 | ₩705,976 | +1.57% | 22.2만 |
|---|
| 2025.10.17 | ₩691,450 | ₩696,851 | ₩669,755 | ₩691,209 | -0.03% | 26.6만 |
|---|
| 2025.10.16 | ₩694,479 | ₩713,869 | ₩693,889 | ₩694,439 | -0.01% | 30.6만 |
|---|
| 2025.10.15 | ₩688,770 | ₩695,685 | ₩685,809 | ₩692,924 | +0.60% | 27.9만 |
|---|
| 2025.10.14 | ₩679,564 | ₩694,948 | ₩677,394 | ₩689,186 | +1.42% | 10.1만 |
|---|
| 2025.10.13 | ₩685,219 | ₩688,060 | ₩678,640 | ₩680,811 | -0.64% | 9.9만 |
|---|
| 2025.10.10 | ₩686,760 | ₩692,710 | ₩678,707 | ₩683,879 | -0.42% | 23.3만 |
|---|