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 | ₩804,508 | ₩822,619 | ₩799,853 | ₩819,211 | +1.83% | 25.1만 |
| 2026.10.08 | ₩780,441 | ₩806,198 | ₩777,449 | ₩804,119 | +3.03% | 24.7만 |
| 2026.10.07 | ₩801,557 | ₩803,703 | ₩771,707 | ₩780,575 | -2.62% | 23.3만 |
| 2026.10.06 | ₩816,300 | ₩835,538 | ₩801,449 | ₩804,441 | -1.45% | 39.2만 |
| 2026.10.05 | ₩827,314 | ₩852,267 | ₩823,746 | ₩837,376 | +1.22% | 27.3만 |
| 2026.10.02 | ₩840,461 | ₩849,168 | ₩824,873 | ₩825,101 | -1.83% | 26.4만 |
| 2026.10.01 | ₩825,342 | ₩858,425 | ₩822,968 | ₩841,226 | +1.92% | 30.5만 |
| 2026.09.30 | ₩815,710 | ₩828,897 | ₩808,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩817,145 |
| +0.18% |
| 26.8만 |
| 2026.09.29 | ₩821,277 | ₩830,386 | ₩811,605 | ₩815,844 | -0.66% | 26.4만 |
|---|
| 2026.09.28 | ₩825,932 | ₩832,774 | ₩814,811 | ₩826,925 | +0.12% | 25.7만 |
|---|
| 2026.09.25 | ₩821,747 | ₩837,684 | ₩819,681 | ₩829,501 | +0.94% | 21.8만 |
|---|
| 2026.09.24 | ₩829,461 | ₩841,682 | ₩819,694 | ₩827,489 | -0.24% | 23.2만 |
|---|
| 2026.09.23 | ₩822,176 | ₩841,736 | ₩820,097 | ₩827,301 | +0.62% | 15.2만 |
|---|
| 2026.09.22 | ₩851,972 | ₩851,972 | ₩822,190 | ₩822,659 | -3.44% | 22.1만 |
|---|
| 2026.09.21 | ₩843,949 | ₩858,586 | ₩842,111 | ₩849,020 | +0.60% | 19.7만 |
|---|
| 2026.09.18 | ₩854,615 | ₩855,809 | ₩837,778 | ₩840,944 | -1.60% | 49.2만 |
|---|
| 2026.09.17 | ₩858,103 | ₩861,282 | ₩849,342 | ₩851,878 | -0.73% | 26.2만 |
|---|
| 2026.09.16 | ₩847,048 | ₩855,742 | ₩833,244 | ₩846,753 | -0.03% | 26.4만 |
|---|
| 2026.09.15 | ₩851,690 | ₩866,796 | ₩837,027 | ₩853,756 | +0.24% | 25.2만 |
|---|
| 2026.09.14 | ₩841,655 | ₩862,221 | ₩824,779 | ₩854,776 | +1.56% | 31.2만 |
|---|
| 2026.09.11 | ₩838,033 | ₩841,025 | ₩818,648 | ₩833,324 | -0.56% | 27.2만 |
|---|
| 2026.09.10 | ₩817,924 | ₩844,915 | ₩817,924 | ₩837,134 | +2.35% | 29.8만 |
|---|
| 2026.09.09 | ₩841,186 | ₩847,048 | ₩811,444 | ₩814,114 | -3.22% | 27.2만 |
|---|
| 2026.09.08 | ₩829,005 | ₩839,911 | ₩825,074 | ₩838,878 | +1.19% | 18만 |
|---|
| 2026.09.04 | ₩836,705 | ₩849,745 | ₩829,957 | ₩836,598 | -0.01% | 20.5만 |
|---|
| 2026.09.03 | ₩829,072 | ₩850,738 | ₩824,148 | ₩845,170 | +1.94% | 24.4만 |
|---|
| 2026.09.02 | ₩841,105 | ₩842,125 | ₩820,271 | ₩824,068 | -2.03% | 40.6만 |
|---|
| 2026.09.01 | ₩837,698 | ₩848,859 | ₩826,402 | ₩844,446 | +0.81% | 20.6만 |
|---|
| 2026.08.31 | ₩845,412 | ₩850,764 | ₩831,460 | ₩835,793 | -1.14% | 31.6만 |
|---|
| 2026.08.28 | ₩850,536 | ₩860,222 | ₩833,016 | ₩842,755 | -0.91% | 19.9만 |
|---|
| 2026.08.27 | ₩836,987 | ₩851,207 | ₩831,768 | ₩850,295 | +1.59% | 22.1만 |
|---|
| 2026.08.26 | ₩817,709 | ₩839,616 | ₩815,656 | ₩838,114 | +2.50% | 24.9만 |
|---|
| 2026.08.25 | ₩848,189 | ₩848,189 | ₩820,057 | ₩821,157 | -3.19% | 32.2만 |
|---|
| 2026.08.24 | ₩863,992 | ₩863,992 | ₩842,702 | ₩853,890 | -1.17% | 28.8만 |
|---|
| 2026.08.21 | ₩868,003 | ₩877,112 | ₩863,482 | ₩868,500 | +0.06% | 16만 |
|---|
| 2026.08.20 | ₩883,592 | ₩887,348 | ₩862,288 | ₩867,104 | -1.87% | 22.4만 |
|---|
| 2026.08.19 | ₩885,336 | ₩898,684 | ₩880,211 | ₩889,012 | +0.42% | 14.7만 |
|---|
| 2026.08.18 | ₩878,427 | ₩894,485 | ₩872,323 | ₩880,131 | +0.19% | 24.3만 |
|---|
| 2026.08.17 | ₩893,479 | ₩898,604 | ₩868,915 | ₩871,116 | -2.50% | 23.1만 |
|---|
| 2026.08.14 | ₩901,434 | ₩908,223 | ₩885,336 | ₩899,556 | -0.21% | 25.5만 |
|---|
| 2026.08.13 | ₩916,728 | ₩916,795 | ₩893,466 | ₩898,832 | -1.95% | 29만 |
|---|
| 2026.08.12 | ₩882,680 | ₩915,628 | ₩882,680 | ₩912,355 | +3.36% | 37.6만 |
|---|
| 2026.08.11 | ₩858,586 | ₩899,207 | ₩858,586 | ₩895,572 | +4.31% | 28만 |
|---|
| 2026.08.10 | ₩864,515 | ₩871,008 | ₩848,081 | ₩869,640 | +0.59% | 41.3만 |
|---|
| 2026.08.07 | ₩838,476 | ₩873,034 | ₩823,719 | ₩864,529 | +3.11% | 41.6만 |
|---|
| 2026.08.06 | ₩741,254 | ₩866,460 | ₩739,685 | ₩843,547 | +13.80% | 90만 |
|---|
| 2026.08.05 | ₩704,805 | ₩709,460 | ₩687,687 | ₩694,958 | -1.40% | 22.3만 |
|---|
| 2026.08.04 | ₩687,378 | ₩703,450 | ₩686,184 | ₩703,222 | +2.30% | 24.7만 |
|---|
| 2026.08.03 | ₩673,440 | ₩688,545 | ₩669,442 | ₩687,754 | +2.13% | 24.9만 |
|---|
| 2026.07.31 | ₩637,768 | ₩673,856 | ₩636,279 | ₩667,752 | +4.70% | 22.9만 |
|---|
| 2026.07.30 | ₩645,147 | ₩646,287 | ₩632,992 | ₩640,384 | -0.74% | 22.1만 |
|---|
| 2026.07.29 | ₩681,140 | ₩683,018 | ₩651,318 | ₩654,390 | -3.93% | 22.3만 |
|---|
| 2026.07.28 | ₩675,170 | ₩687,284 | ₩668,302 | ₩684,266 | +1.35% | 35만 |
|---|
| 2026.07.27 | ₩652,887 | ₩670,850 | ₩652,887 | ₩665,256 | +1.89% | 29.1만 |
|---|
| 2026.07.24 | ₩652,874 | ₩680,617 | ₩652,673 | ₩653,021 | +0.02% | 26.6만 |
|---|
| 2026.07.23 | ₩630,645 | ₩657,153 | ₩630,645 | ₩644,758 | +2.24% | 40.2만 |
|---|
| 2026.07.22 | ₩597,026 | ₩628,149 | ₩595,201 | ₩627,076 | +5.03% | 25.4만 |
|---|
| 2026.07.21 | ₩597,723 | ₩601,734 | ₩584,804 | ₩591,297 | -1.08% | 32만 |
|---|
| 2026.07.20 | ₩618,960 | ₩619,604 | ₩603,773 | ₩605,477 | -2.18% | 16.8만 |
|---|
| 2026.07.17 | ₩624,742 | ₩638,989 | ₩615,539 | ₩619,201 | -0.89% | 20.5만 |
|---|
| 2026.07.16 | ₩638,654 | ₩640,424 | ₩619,255 | ₩620,932 | -2.77% | 26.5만 |
|---|
| 2026.07.15 | ₩631,852 | ₩637,232 | ₩627,935 | ₩632,979 | +0.18% | 27.3만 |
|---|
| 2026.07.14 | ₩633,207 | ₩637,339 | ₩620,838 | ₩628,579 | -0.73% | 26.8만 |
|---|
| 2026.07.13 | ₩658,025 | ₩660,843 | ₩637,460 | ₩641,216 | -2.55% | 26만 |
|---|
| 2026.07.10 | ₩656,872 | ₩660,722 | ₩640,384 | ₩652,592 | -0.65% | 28.4만 |
|---|
| 2026.07.09 | ₩655,061 | ₩656,684 | ₩637,406 | ₩648,353 | -1.02% | 27.2만 |
|---|
| 2026.07.08 | ₩667,604 | ₩677,706 | ₩657,958 | ₩662,426 | -0.78% | 25.9만 |
|---|
| 2026.07.07 | ₩687,150 | ₩691,792 | ₩663,821 | ₩667,228 | -2.90% | 29만 |
|---|
| 2026.07.06 | ₩674,808 | ₩682,254 | ₩661,688 | ₩677,800 | +0.44% | 26.7만 |
|---|
| 2026.07.02 | ₩629,182 | ₩674,567 | ₩629,182 | ₩674,567 | +7.21% | 35만 |
|---|
| 2026.07.01 | ₩625,922 | ₩636,789 | ₩622,246 | ₩626,338 | +0.07% | 25.8만 |
|---|
| 2026.06.30 | ₩616,142 | ₩624,634 | ₩609,676 | ₩621,482 | +0.87% | 29.7만 |
|---|
| 2026.06.29 | ₩613,030 | ₩621,120 | ₩603,693 | ₩613,137 | +0.02% | 20.2만 |
|---|
| 2026.06.26 | ₩592,169 | ₩618,061 | ₩589,151 | ₩608,952 | +2.83% | 45.7만 |
|---|
| 2026.06.25 | ₩614,989 | ₩618,141 | ₩590,009 | ₩594,651 | -3.31% | 30.8만 |
|---|
| 2026.06.24 | ₩626,217 | ₩638,519 | ₩614,412 | ₩619,845 | -1.02% | 22.9만 |
|---|
| 2026.06.23 | ₩603,693 | ₩628,525 | ₩601,547 | ₩627,411 | +3.93% | 36.2만 |
|---|
| 2026.06.22 | ₩614,533 | ₩624,567 | ₩583,167 | ₩603,317 | -1.83% | 37.8만 |
|---|
| 2026.06.18 | ₩657,355 | ₩660,011 | ₩619,429 | ₩625,721 | -4.81% | 44.5만 |
|---|
| 2026.06.17 | ₩669,415 | ₩687,700 | ₩661,527 | ₩663,982 | -0.81% | 24.5만 |
|---|
| 2026.06.16 | ₩679,181 | ₩688,411 | ₩659,863 | ₩676,700 | -0.37% | 32.7만 |
|---|
| 2026.06.15 | ₩690,504 | ₩696,259 | ₩670,837 | ₩680,912 | -1.39% | 27만 |
|---|
| 2026.06.12 | ₩707,179 | ₩711,016 | ₩693,496 | ₩696,796 | -1.47% | 14.7만 |
|---|
| 2026.06.11 | ₩697,735 | ₩718,354 | ₩691,792 | ₩704,872 | +1.02% | 17.6만 |
|---|
| 2026.06.10 | ₩706,911 | ₩716,731 | ₩691,537 | ₩699,130 | -1.10% | 18.2만 |
|---|
| 2026.06.09 | ₩698,781 | ₩706,535 | ₩681,865 | ₩704,362 | +0.80% | 25.7만 |
|---|
| 2026.06.08 | ₩709,702 | ₩721,480 | ₩690,907 | ₩696,447 | -1.87% | 33.8만 |
|---|
| 2026.06.05 | ₩718,864 | ₩730,120 | ₩706,535 | ₩712,908 | -0.83% | 29.1만 |
|---|
| 2026.06.04 | ₩715,779 | ₩729,798 | ₩705,570 | ₩713,874 | -0.27% | 28.4만 |
|---|
| 2026.06.03 | ₩694,690 | ₩719,065 | ₩692,530 | ₩708,427 | +1.98% | 27.5만 |
|---|
| 2026.06.02 | ₩696,165 | ₩706,965 | ₩685,218 | ₩704,040 | +1.13% | 18.1만 |
|---|
| 2026.06.01 | ₩707,475 | ₩731,528 | ₩698,272 | ₩704,201 | -0.46% | 25.8만 |
|---|
| 2026.05.29 | ₩697,722 | ₩703,933 | ₩686,667 | ₩688,894 | -1.27% | 44.6만 |
|---|
| 2026.05.28 | ₩680,590 | ₩709,648 | ₩678,578 | ₩701,424 | +3.06% | 35만 |
|---|
| 2026.05.27 | ₩664,022 | ₩689,498 | ₩664,022 | ₩685,312 | +3.21% | 24.7만 |
|---|
| 2026.05.26 | ₩670,247 | ₩675,881 | ₩655,208 | ₩672,286 | +0.30% | 25.3만 |
|---|
| 2026.05.22 | ₩657,811 | ₩677,478 | ₩656,187 | ₩672,581 | +2.25% | 18.7만 |
|---|
| 2026.05.21 | ₩656,992 | ₩662,117 | ₩644,449 | ₩657,449 | +0.07% | 17만 |
|---|
| 2026.05.20 | ₩660,293 | ₩670,019 | ₩651,197 | ₩661,258 | +0.15% | 25.4만 |
|---|
| 2026.05.19 | ₩664,639 | ₩679,181 | ₩658,133 | ₩661,809 | -0.43% | 20.8만 |
|---|
| 2026.05.18 | ₩653,343 | ₩670,448 | ₩652,793 | ₩663,955 | +1.62% | 21.6만 |
|---|
| 2026.05.15 | ₩674,795 | ₩684,252 | ₩652,002 | ₩653,276 | -3.19% | 35.4만 |
|---|
| 2026.05.14 | ₩678,578 | ₩687,727 | ₩664,170 | ₩676,378 | -0.32% | 37.6만 |
|---|
| 2026.05.13 | ₩665,028 | ₩680,429 | ₩651,318 | ₩675,962 | +1.64% | 52.8만 |
|---|
| 2026.05.12 | ₩654,672 | ₩683,702 | ₩653,196 | ₩669,670 | +2.29% | 45.5만 |
|---|
| 2026.05.11 | ₩645,536 | ₩650,701 | ₩623,816 | ₩647,387 | +0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩655,128 | ₩655,262 | ₩639,512 | ₩645,267 | -1.51% | 27.4만 |
|---|
| 2026.05.07 | ₩666,665 | ₩678,202 | ₩652,713 | ₩657,194 | -1.42% | 36.1만 |
|---|
| 2026.05.06 | ₩656,147 | ₩676,552 | ₩636,440 | ₩669,992 | +2.11% | 38.1만 |
|---|
| 2026.05.05 | ₩689,806 | ₩690,746 | ₩654,470 | ₩662,774 | -3.92% | 40.6만 |
|---|
| 2026.05.04 | ₩688,492 | ₩705,140 | ₩682,187 | ₩688,988 | +0.07% | 29만 |
|---|
| 2026.05.01 | ₩701,250 | ₩716,919 | ₩682,334 | ₩688,599 | -1.80% | 30.2만 |
|---|
| 2026.04.30 | ₩675,009 | ₩702,430 | ₩675,009 | ₩696,984 | +3.26% | 39.2만 |
|---|
| 2026.04.29 | ₩683,582 | ₩690,987 | ₩666,222 | ₩674,835 | -1.28% | 28.4만 |
|---|
| 2026.04.28 | ₩679,101 | ₩690,746 | ₩666,088 | ₩682,468 | +0.50% | 29.3만 |
|---|
| 2026.04.27 | ₩695,830 | ₩705,650 | ₩673,024 | ₩673,319 | -3.24% | 27.7만 |
|---|
| 2026.04.24 | ₩713,901 | ₩713,901 | ₩686,734 | ₩692,959 | -2.93% | 43.3만 |
|---|
| 2026.04.23 | ₩696,595 | ₩719,065 | ₩658,361 | ₩706,307 | +1.39% | 80.1만 |
|---|
| 2026.04.22 | ₩700,727 | ₩700,727 | ₩673,507 | ₩687,204 | -1.93% | 40.8만 |
|---|
| 2026.04.21 | ₩697,601 | ₩705,892 | ₩689,458 | ₩695,428 | -0.31% | 22.9만 |
|---|
| 2026.04.20 | ₩707,340 | ₩711,727 | ₩695,267 | ₩700,378 | -0.98% | 37.7만 |
|---|
| 2026.04.17 | ₩707,072 | ₩719,106 | ₩698,969 | ₩707,206 | +0.02% | 29.2만 |
|---|
| 2026.04.16 | ₩716,141 | ₩724,432 | ₩701,639 | ₩711,150 | -0.70% | 20만 |
|---|
| 2026.04.15 | ₩715,537 | ₩737,190 | ₩709,889 | ₩713,270 | -0.32% | 31.1만 |
|---|
| 2026.04.14 | ₩715,846 | ₩729,986 | ₩705,650 | ₩715,819 | -0.00% | 25.9만 |
|---|
| 2026.04.13 | ₩707,434 | ₩731,193 | ₩698,486 | ₩724,217 | +2.37% | 29.1만 |
|---|
| 2026.04.10 | ₩747,788 | ₩750,095 | ₩713,029 | ₩717,040 | -4.11% | 31.9만 |
|---|
| 2026.04.09 | ₩774,672 | ₩780,226 | ₩752,295 | ₩755,569 | -2.47% | 19.6만 |
|---|
| 2026.04.08 | ₩757,863 | ₩792,246 | ₩756,253 | ₩776,014 | +2.40% | 21.9만 |
|---|
| 2026.04.07 | ₩768,461 | ₩775,424 | ₩759,499 | ₩763,484 | -0.65% | 19.6만 |
|---|
| 2026.04.06 | ₩769,749 | ₩776,685 | ₩762,156 | ₩767,267 | -0.32% | 14.2만 |
|---|
| 2026.04.02 | ₩750,592 | ₩777,543 | ₩743,696 | ₩772,231 | +2.88% | 14.5만 |
|---|
| 2026.04.01 | ₩732,481 | ₩762,786 | ₩732,441 | ₩752,805 | +2.77% | 21.7만 |
|---|
| 2026.03.31 | ₩744,555 | ₩758,762 | ₩725,760 | ₩729,623 | -2.01% | 33.9만 |
|---|
| 2026.03.30 | ₩764,570 | ₩774,900 | ₩746,889 | ₩749,223 | -2.01% | 26.3만 |
|---|
| 2026.03.27 | ₩776,081 | ₩777,275 | ₩753,234 | ₩756,186 | -2.56% | 15.4만 |
|---|
| 2026.03.26 | ₩771,815 | ₩789,751 | ₩771,815 | ₩777,879 | +0.79% | 20.3만 |
|---|
| 2026.03.25 | ₩788,893 | ₩798,096 | ₩763,363 | ₩776,671 | -1.55% | 15.8만 |
|---|
| 2026.03.24 | ₩787,430 | ₩788,208 | ₩771,815 | ₩773,680 | -1.75% | 17.5만 |
|---|
| 2026.03.23 | ₩812,812 | ₩825,101 | ₩789,080 | ₩790,543 | -2.74% | 25.2만 |
|---|
| 2026.03.20 | ₩814,945 | ₩826,080 | ₩808,278 | ₩813,483 | -0.18% | 49.2만 |
|---|
| 2026.03.19 | ₩815,603 | ₩832,171 | ₩814,811 | ₩822,270 | +0.82% | 17.2만 |
|---|
| 2026.03.18 | ₩817,414 | ₩838,463 | ₩815,536 | ₩816,636 | -0.10% | 15.8만 |
|---|
| 2026.03.17 | ₩816,783 | ₩835,940 | ₩814,986 | ₩822,270 | +0.67% | 36.1만 |
|---|
| 2026.03.16 | ₩815,656 | ₩825,302 | ₩793,118 | ₩812,101 | -0.44% | 30.7만 |
|---|
| 2026.03.13 | ₩821,022 | ₩828,388 | ₩792,327 | ₩813,939 | -0.86% | 25.7만 |
|---|
| 2026.03.12 | ₩807,956 | ₩829,595 | ₩804,132 | ₩821,868 | +1.72% | 24만 |
|---|
| 2026.03.11 | ₩794,192 | ₩824,739 | ₩790,985 | ₩810,800 | +2.09% | 21.6만 |
|---|
| 2026.03.10 | ₩843,064 | ₩851,623 | ₩793,427 | ₩793,803 | -5.84% | 36.4만 |
|---|
| 2026.03.09 | ₩833,888 | ₩852,334 | ₩800,966 | ₩849,477 | +1.87% | 39.7만 |
|---|
| 2026.03.06 | ₩821,720 | ₩834,022 | ₩815,831 | ₩826,389 | +0.57% | 23.7만 |
|---|
| 2026.03.05 | ₩831,956 | ₩846,485 | ₩813,765 | ₩821,720 | -1.23% | 18.4만 |
|---|
| 2026.03.04 | ₩842,836 | ₩847,746 | ₩823,518 | ₩837,859 | -0.59% | 24.4만 |
|---|
| 2026.03.03 | ₩829,152 | ₩848,175 | ₩819,198 | ₩844,835 | +1.89% | 24.4만 |
|---|
| 2026.03.02 | ₩826,509 | ₩838,449 | ₩816,314 | ₩838,409 | +1.44% | 22.9만 |
|---|
| 2026.02.27 | ₩801,651 | ₩819,118 | ₩793,118 | ₩818,567 | +2.11% | 32.1만 |
|---|
| 2026.02.26 | ₩794,044 | ₩809,807 | ₩790,650 | ₩801,114 | +0.89% | 23.1만 |
|---|
| 2026.02.25 | ₩790,113 | ₩792,756 | ₩761,995 | ₩791,549 | +0.18% | 24.9만 |
|---|
| 2026.02.24 | ₩766,596 | ₩786,639 | ₩761,391 | ₩786,169 | +2.55% | 11.4만 |
|---|
| 2026.02.23 | ₩767,790 | ₩778,093 | ₩756,615 | ₩766,006 | -0.23% | 22.4만 |
|---|
| 2026.02.20 | ₩788,530 | ₩796,419 | ₩774,042 | ₩786,183 | -0.30% | 21.4만 |
|---|
| 2026.02.19 | ₩761,391 | ₩794,862 | ₩760,693 | ₩793,118 | +4.17% | 28.2만 |
|---|
| 2026.02.18 | ₩758,520 | ₩775,182 | ₩757,970 | ₩760,640 | +0.28% | 31.5만 |
|---|
| 2026.02.17 | ₩767,052 | ₩777,677 | ₩755,609 | ₩757,340 | -1.27% | 18만 |
|---|
| 2026.02.13 | ₩762,518 | ₩784,224 | ₩757,769 | ₩769,105 | +0.86% | 23.1만 |
|---|
| 2026.02.12 | ₩773,089 | ₩800,001 | ₩746,647 | ₩753,127 | -2.58% | 34.9만 |
|---|
| 2026.02.11 | ₩839,589 | ₩848,524 | ₩738,223 | ₩768,474 | -8.47% | 73.6만 |
|---|
| 2026.02.10 | ₩854,923 | ₩855,272 | ₩817,669 | ₩839,536 | -1.80% | 21.9만 |
|---|
| 2026.02.09 | ₩833,660 | ₩855,996 | ₩833,660 | ₩854,923 | +2.55% | 22만 |
|---|
| 2026.02.06 | ₩810,451 | ₩832,493 | ₩810,451 | ₩829,742 | +2.38% | 23.1만 |
|---|
| 2026.02.05 | ₩809,257 | ₩829,327 | ₩801,221 | ₩802,670 | -0.81% | 16.7만 |
|---|
| 2026.02.04 | ₩830,078 | ₩830,252 | ₩793,212 | ₩811,739 | -2.21% | 38.2만 |
|---|
| 2026.02.03 | ₩829,058 | ₩833,432 | ₩811,632 | ₩830,199 | +0.14% | 22.7만 |
|---|
| 2026.02.02 | ₩827,918 | ₩837,121 | ₩813,443 | ₩821,519 | -0.77% | 26.8만 |
|---|
| 2026.01.30 | ₩828,307 | ₩843,024 | ₩821,022 | ₩832,533 | +0.51% | 20.6만 |
|---|
| 2026.01.29 | ₩858,706 | ₩861,671 | ₩825,892 | ₩835,954 | -2.65% | 31만 |
|---|
| 2026.01.28 | ₩862,624 | ₩866,192 | ₩843,695 | ₩856,224 | -0.74% | 21.9만 |
|---|
| 2026.01.27 | ₩863,281 | ₩878,709 | ₩857,579 | ₩862,892 | -0.05% | 22.3만 |
|---|
| 2026.01.26 | ₩894,136 | ₩894,136 | ₩836,705 | ₩862,315 | -3.56% | 39.2만 |
|---|
| 2026.01.23 | ₩896,310 | ₩916,943 | ₩878,682 | ₩888,354 | -0.89% | 39만 |
|---|
| 2026.01.22 | ₩860,021 | ₩890,286 | ₩834,505 | ₩879,326 | +2.24% | 67.4만 |
|---|
| 2026.01.21 | ₩843,212 | ₩860,464 | ₩832,962 | ₩848,605 | +0.64% | 44.2만 |
|---|
| 2026.01.20 | ₩851,878 | ₩861,269 | ₩837,161 | ₩844,016 | -0.92% | 42.2만 |
|---|
| 2026.01.16 | ₩839,066 | ₩852,897 | ₩829,340 | ₩852,415 | +1.59% | 26만 |
|---|
| 2026.01.15 | ₩822,766 | ₩842,447 | ₩812,973 | ₩841,816 | +2.32% | 30.5만 |
|---|
| 2026.01.14 | ₩812,289 | ₩821,747 | ₩797,452 | ₩820,124 | +0.96% | 25.1만 |
|---|
| 2026.01.13 | ₩811,954 | ₩817,910 | ₩799,491 | ₩811,055 | -0.11% | 25.2만 |
|---|
| 2026.01.12 | ₩807,996 | ₩825,047 | ₩803,502 | ₩811,390 | +0.42% | 30.6만 |
|---|
| 2026.01.09 | ₩785,284 | ₩814,476 | ₩780,575 | ₩803,502 | +2.32% | 49.7만 |
|---|
| 2026.01.08 | ₩784,747 | ₩824,578 | ₩766,502 | ₩783,580 | -0.15% | 58.9만 |
|---|
| 2026.01.07 | ₩754,710 | ₩757,662 | ₩742,529 | ₩755,005 | +0.04% | 33.6만 |
|---|
| 2026.01.06 | ₩762,464 | ₩767,669 | ₩747,761 | ₩750,511 | -1.57% | 29.7만 |
|---|
| 2026.01.05 | ₩719,508 | ₩763,390 | ₩719,508 | ₩762,840 | +6.02% | 34.7만 |
|---|
| 2026.01.02 | ₩715,712 | ₩726,605 | ₩710,614 | ₩720,957 | +0.73% | 17.2만 |
|---|
| 2025.12.31 | ₩722,057 | ₩723,452 | ₩712,546 | ₩714,786 | -1.01% | 18.7만 |
|---|
| 2025.12.30 | ₩723,023 | ₩726,739 | ₩716,396 | ₩723,103 | +0.01% | 19.9만 |
|---|
| 2025.12.29 | ₩726,310 | ₩733,755 | ₩721,051 | ₩723,734 | -0.35% | 18.1만 |
|---|
| 2025.12.26 | ₩732,481 | ₩734,493 | ₩724,324 | ₩727,074 | -0.74% | 13.8만 |
|---|
| 2025.12.24 | ₩732,266 | ₩734,909 | ₩721,883 | ₩730,348 | -0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩737,807 | ₩742,207 | ₩728,698 | ₩730,536 | -0.99% | 21.1만 |
|---|
| 2025.12.22 | ₩750,364 | ₩755,287 | ₩735,714 | ₩737,847 | -1.67% | 32.7만 |
|---|
| 2025.12.19 | ₩737,834 | ₩752,201 | ₩736,935 | ₩746,715 | +1.20% | 40.4만 |
|---|
| 2025.12.18 | ₩755,810 | ₩755,810 | ₩735,298 | ₩736,452 | -2.56% | 42.8만 |
|---|
| 2025.12.17 | ₩746,594 | ₩759,312 | ₩744,528 | ₩752,269 | +0.76% | 44.3만 |
|---|
| 2025.12.16 | ₩758,024 | ₩758,587 | ₩743,227 | ₩751,531 | -0.86% | 29.2만 |
|---|
| 2025.12.15 | ₩771,855 | ₩775,960 | ₩757,809 | ₩761,203 | -1.38% | 21.8만 |
|---|
| 2025.12.12 | ₩785,955 | ₩785,955 | ₩767,146 | ₩767,965 | -2.29% | 23.5만 |
|---|
| 2025.12.11 | ₩803,609 | ₩804,374 | ₩775,397 | ₩786,827 | -2.09% | 28.3만 |
|---|
| 2025.12.10 | ₩790,489 | ₩809,955 | ₩784,801 | ₩800,162 | +1.22% | 19.4만 |
|---|
| 2025.12.09 | ₩794,151 | ₩795,023 | ₩783,473 | ₩790,422 | -0.47% | 20.1만 |
|---|
| 2025.12.08 | ₩800,940 | ₩800,940 | ₩783,245 | ₩796,110 | -0.60% | 22.1만 |
|---|
| 2025.12.05 | ₩807,956 | ₩808,278 | ₩783,553 | ₩799,088 | -1.10% | 24.4만 |
|---|
| 2025.12.04 | ₩795,198 | ₩839,549 | ₩786,733 | ₩812,437 | +2.17% | 36.6만 |
|---|
| 2025.12.03 | ₩809,378 | ₩823,397 | ₩787,310 | ₩795,372 | -1.73% | 31.6만 |
|---|
| 2025.12.02 | ₩825,382 | ₩839,308 | ₩813,121 | ₩813,456 | -1.44% | 32.4만 |
|---|
| 2025.12.01 | ₩823,437 | ₩841,360 | ₩820,808 | ₩821,358 | -0.25% | 19.3만 |
|---|
| 2025.11.28 | ₩825,611 | ₩831,473 | ₩824,698 | ₩827,864 | +0.27% | 5.3만 |
|---|
| 2025.11.26 | ₩827,287 | ₩836,370 | ₩824,779 | ₩825,517 | -0.21% | 14.5만 |
|---|
| 2025.11.25 | ₩832,130 | ₩848,886 | ₩818,058 | ₩829,031 | -0.37% | 30.1만 |
|---|
| 2025.11.24 | ₩805,219 | ₩821,063 | ₩799,504 | ₩818,648 | +1.67% | 19.6만 |
|---|
| 2025.11.21 | ₩795,882 | ₩816,139 | ₩786,116 | ₩804,844 | +1.13% | 25.9만 |
|---|
| 2025.11.20 | ₩817,709 | ₩830,091 | ₩797,653 | ₩798,216 | -2.38% | 29.8만 |
|---|
| 2025.11.19 | ₩802,067 | ₩821,479 | ₩795,761 | ₩808,747 | +0.83% | 27.9만 |
|---|
| 2025.11.18 | ₩786,907 | ₩804,361 | ₩782,010 | ₩801,235 | +1.82% | 26.3만 |
|---|
| 2025.11.17 | ₩791,133 | ₩800,094 | ₩783,862 | ₩786,558 | -0.58% | 12.8만 |
|---|
| 2025.11.14 | ₩786,035 | ₩799,075 | ₩778,308 | ₩792,622 | +0.84% | 25.4만 |
|---|
| 2025.11.13 | ₩790,556 | ₩797,452 | ₩775,638 | ₩787,873 | -0.34% | 20만 |
|---|
| 2025.11.12 | ₩786,813 | ₩796,016 | ₩771,466 | ₩787,014 | +0.03% | 23.5만 |
|---|
| 2025.11.11 | ₩792,984 | ₩795,788 | ₩782,990 | ₩788,651 | -0.55% | 10.8만 |
|---|
| 2025.11.10 | ₩795,681 | ₩804,629 | ₩779,784 | ₩793,990 | -0.21% | 16.7만 |
|---|
| 2025.11.07 | ₩778,965 | ₩792,917 | ₩774,162 | ₩790,502 | +1.48% | 14.6만 |
|---|
| 2025.11.06 | ₩787,014 | ₩791,039 | ₩768,957 | ₩783,996 | -0.38% | 19.6만 |
|---|
| 2025.11.05 | ₩779,797 | ₩800,215 | ₩776,671 | ₩789,590 | +1.26% | 24만 |
|---|
| 2025.11.04 | ₩749,733 | ₩786,652 | ₩746,487 | ₩784,452 | +4.63% | 33.8만 |
|---|
| 2025.11.03 | ₩754,281 | ₩759,017 | ₩735,392 | ₩756,816 | +0.34% | 24만 |
|---|
| 2025.10.31 | ₩761,740 | ₩764,678 | ₩752,631 | ₩754,281 | -0.98% | 28.1만 |
|---|
| 2025.10.30 | ₩750,618 | ₩766,449 | ₩750,618 | ₩755,622 | +0.67% | 22.4만 |
|---|
| 2025.10.29 | ₩763,309 | ₩766,180 | ₩752,295 | ₩754,187 | -1.20% | 17.6만 |
|---|
| 2025.10.28 | ₩772,029 | ₩782,534 | ₩763,524 | ₩768,018 | -0.52% | 24.6만 |
|---|
| 2025.10.27 | ₩782,426 | ₩793,494 | ₩769,574 | ₩776,389 | -0.77% | 22.1만 |
|---|
| 2025.10.24 | ₩788,262 | ₩795,211 | ₩764,691 | ₩785,539 | -0.35% | 34.6만 |
|---|
| 2025.10.23 | ₩729,811 | ₩800,832 | ₩727,383 | ₩784,224 | +7.46% | 81.2만 |
|---|
| 2025.10.22 | ₩712,156 | ₩719,106 | ₩693,402 | ₩697,815 | -2.01% | 46.8만 |
|---|
| 2025.10.21 | ₩705,650 | ₩717,724 | ₩696,179 | ₩715,966 | +1.46% | 28.6만 |
|---|
| 2025.10.20 | ₩695,870 | ₩716,329 | ₩695,870 | ₩706,777 | +1.57% | 22.2만 |
|---|
| 2025.10.17 | ₩692,235 | ₩697,641 | ₩670,515 | ₩691,993 | -0.03% | 26.6만 |
|---|
| 2025.10.16 | ₩695,267 | ₩714,679 | ₩694,676 | ₩695,226 | -0.01% | 30.6만 |
|---|
| 2025.10.15 | ₩689,552 | ₩696,474 | ₩686,587 | ₩693,710 | +0.60% | 27.9만 |
|---|
| 2025.10.14 | ₩680,335 | ₩695,736 | ₩678,162 | ₩689,967 | +1.42% | 10.1만 |
|---|
| 2025.10.13 | ₩685,996 | ₩688,841 | ₩679,410 | ₩681,583 | -0.64% | 9.9만 |
|---|
| 2025.10.10 | ₩687,539 | ₩693,496 | ₩679,477 | ₩684,655 | -0.42% | 23.3만 |
|---|