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 | ₩804,496 | ₩822,607 | ₩799,841 | ₩819,199 | +1.83% | 25.1만 |
| 2026.10.08 | ₩780,429 | ₩806,186 | ₩777,438 | ₩804,107 | +3.03% | 24.7만 |
| 2026.10.07 | ₩801,545 | ₩803,691 | ₩771,696 | ₩780,563 | -2.62% | 23.3만 |
| 2026.10.06 | ₩816,288 | ₩835,525 | ₩801,437 | ₩804,429 | -1.45% | 39.2만 |
| 2026.10.05 | ₩827,302 | ₩852,254 | ₩823,734 | ₩837,363 | +1.22% | 27.3만 |
| 2026.10.02 | ₩840,449 | ₩849,155 | ₩824,860 | ₩825,088 | -1.83% | 26.4만 |
| 2026.10.01 | ₩825,330 | ₩858,412 | ₩822,955 | ₩841,214 | +1.92% | 30.5만 |
| 2026.09.30 | ₩815,698 | ₩828,885 | ₩808,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩817,133 |
| +0.18% |
| 26.8만 |
| 2026.09.29 | ₩821,265 | ₩830,374 | ₩811,593 | ₩815,832 | -0.66% | 26.4만 |
|---|
| 2026.09.28 | ₩825,920 | ₩832,762 | ₩814,799 | ₩826,913 | +0.12% | 25.7만 |
|---|
| 2026.09.25 | ₩821,735 | ₩837,672 | ₩819,669 | ₩829,489 | +0.94% | 21.8만 |
|---|
| 2026.09.24 | ₩829,448 | ₩841,670 | ₩819,682 | ₩827,476 | -0.24% | 23.2만 |
|---|
| 2026.09.23 | ₩822,164 | ₩841,723 | ₩820,085 | ₩827,289 | +0.62% | 15.2만 |
|---|
| 2026.09.22 | ₩851,959 | ₩851,959 | ₩822,177 | ₩822,647 | -3.44% | 22.1만 |
|---|
| 2026.09.21 | ₩843,937 | ₩858,573 | ₩842,099 | ₩849,008 | +0.60% | 19.7만 |
|---|
| 2026.09.18 | ₩854,602 | ₩855,796 | ₩837,766 | ₩840,932 | -1.60% | 49.2만 |
|---|
| 2026.09.17 | ₩858,090 | ₩861,269 | ₩849,330 | ₩851,865 | -0.73% | 26.2만 |
|---|
| 2026.09.16 | ₩847,036 | ₩855,729 | ₩833,231 | ₩846,741 | -0.03% | 26.4만 |
|---|
| 2026.09.15 | ₩851,677 | ₩866,783 | ₩837,015 | ₩853,743 | +0.24% | 25.2만 |
|---|
| 2026.09.14 | ₩841,643 | ₩862,208 | ₩824,766 | ₩854,763 | +1.56% | 31.2만 |
|---|
| 2026.09.11 | ₩838,021 | ₩841,012 | ₩818,636 | ₩833,312 | -0.56% | 27.2만 |
|---|
| 2026.09.10 | ₩817,911 | ₩844,903 | ₩817,911 | ₩837,122 | +2.35% | 29.8만 |
|---|
| 2026.09.09 | ₩841,173 | ₩847,036 | ₩811,432 | ₩814,101 | -3.22% | 27.2만 |
|---|
| 2026.09.08 | ₩828,992 | ₩839,899 | ₩825,062 | ₩838,866 | +1.19% | 18만 |
|---|
| 2026.09.04 | ₩836,693 | ₩849,732 | ₩829,945 | ₩836,585 | -0.01% | 20.5만 |
|---|
| 2026.09.03 | ₩829,059 | ₩850,725 | ₩824,136 | ₩845,158 | +1.94% | 24.4만 |
|---|
| 2026.09.02 | ₩841,093 | ₩842,112 | ₩820,259 | ₩824,056 | -2.03% | 40.6만 |
|---|
| 2026.09.01 | ₩837,685 | ₩848,847 | ₩826,390 | ₩844,433 | +0.81% | 20.6만 |
|---|
| 2026.08.31 | ₩845,399 | ₩850,752 | ₩831,447 | ₩835,780 | -1.14% | 31.6만 |
|---|
| 2026.08.28 | ₩850,524 | ₩860,209 | ₩833,003 | ₩842,743 | -0.91% | 19.9만 |
|---|
| 2026.08.27 | ₩836,974 | ₩851,194 | ₩831,756 | ₩850,282 | +1.59% | 22.1만 |
|---|
| 2026.08.26 | ₩817,697 | ₩839,604 | ₩815,644 | ₩838,101 | +2.50% | 24.9만 |
|---|
| 2026.08.25 | ₩848,176 | ₩848,176 | ₩820,044 | ₩821,144 | -3.19% | 32.2만 |
|---|
| 2026.08.24 | ₩863,979 | ₩863,979 | ₩842,689 | ₩853,877 | -1.17% | 28.8만 |
|---|
| 2026.08.21 | ₩867,990 | ₩877,099 | ₩863,469 | ₩868,487 | +0.06% | 16만 |
|---|
| 2026.08.20 | ₩883,579 | ₩887,335 | ₩862,275 | ₩867,091 | -1.87% | 22.4만 |
|---|
| 2026.08.19 | ₩885,323 | ₩898,671 | ₩880,198 | ₩888,998 | +0.42% | 14.7만 |
|---|
| 2026.08.18 | ₩878,414 | ₩894,472 | ₩872,310 | ₩880,118 | +0.19% | 24.3만 |
|---|
| 2026.08.17 | ₩893,466 | ₩898,590 | ₩868,903 | ₩871,103 | -2.50% | 23.1만 |
|---|
| 2026.08.14 | ₩901,421 | ₩908,209 | ₩885,323 | ₩899,543 | -0.21% | 25.5만 |
|---|
| 2026.08.13 | ₩916,714 | ₩916,781 | ₩893,452 | ₩898,818 | -1.95% | 29만 |
|---|
| 2026.08.12 | ₩882,667 | ₩915,614 | ₩882,667 | ₩912,341 | +3.36% | 37.6만 |
|---|
| 2026.08.11 | ₩858,573 | ₩899,194 | ₩858,573 | ₩895,559 | +4.31% | 28만 |
|---|
| 2026.08.10 | ₩864,502 | ₩870,995 | ₩848,069 | ₩869,627 | +0.59% | 41.3만 |
|---|
| 2026.08.07 | ₩838,463 | ₩873,021 | ₩823,707 | ₩864,516 | +3.11% | 41.6만 |
|---|
| 2026.08.06 | ₩741,243 | ₩866,448 | ₩739,674 | ₩843,534 | +13.80% | 90만 |
|---|
| 2026.08.05 | ₩704,794 | ₩709,449 | ₩687,677 | ₩694,948 | -1.40% | 22.3만 |
|---|
| 2026.08.04 | ₩687,368 | ₩703,439 | ₩686,174 | ₩703,211 | +2.30% | 24.7만 |
|---|
| 2026.08.03 | ₩673,430 | ₩688,535 | ₩669,432 | ₩687,744 | +2.13% | 24.9만 |
|---|
| 2026.07.31 | ₩637,759 | ₩673,845 | ₩636,270 | ₩667,742 | +4.70% | 22.9만 |
|---|
| 2026.07.30 | ₩645,137 | ₩646,277 | ₩632,983 | ₩640,375 | -0.74% | 22.1만 |
|---|
| 2026.07.29 | ₩681,130 | ₩683,008 | ₩651,308 | ₩654,380 | -3.93% | 22.3만 |
|---|
| 2026.07.28 | ₩675,160 | ₩687,274 | ₩668,292 | ₩684,256 | +1.35% | 35만 |
|---|
| 2026.07.27 | ₩652,878 | ₩670,840 | ₩652,878 | ₩665,246 | +1.89% | 29.1만 |
|---|
| 2026.07.24 | ₩652,864 | ₩680,607 | ₩652,663 | ₩653,012 | +0.02% | 26.6만 |
|---|
| 2026.07.23 | ₩630,635 | ₩657,144 | ₩630,635 | ₩644,748 | +2.24% | 40.2만 |
|---|
| 2026.07.22 | ₩597,017 | ₩628,140 | ₩595,192 | ₩627,067 | +5.03% | 25.4만 |
|---|
| 2026.07.21 | ₩597,714 | ₩601,725 | ₩584,795 | ₩591,288 | -1.08% | 32만 |
|---|
| 2026.07.20 | ₩618,951 | ₩619,594 | ₩603,764 | ₩605,468 | -2.18% | 16.8만 |
|---|
| 2026.07.17 | ₩624,732 | ₩638,979 | ₩615,530 | ₩619,192 | -0.89% | 20.5만 |
|---|
| 2026.07.16 | ₩638,644 | ₩640,415 | ₩619,246 | ₩620,923 | -2.77% | 26.5만 |
|---|
| 2026.07.15 | ₩631,842 | ₩637,222 | ₩627,925 | ₩632,969 | +0.18% | 27.3만 |
|---|
| 2026.07.14 | ₩633,197 | ₩637,329 | ₩620,829 | ₩628,569 | -0.73% | 26.8만 |
|---|
| 2026.07.13 | ₩658,016 | ₩660,833 | ₩637,450 | ₩641,206 | -2.55% | 26만 |
|---|
| 2026.07.10 | ₩656,862 | ₩660,712 | ₩640,375 | ₩652,582 | -0.65% | 28.4만 |
|---|
| 2026.07.09 | ₩655,051 | ₩656,674 | ₩637,396 | ₩648,343 | -1.02% | 27.2만 |
|---|
| 2026.07.08 | ₩667,594 | ₩677,696 | ₩657,949 | ₩662,416 | -0.78% | 25.9만 |
|---|
| 2026.07.07 | ₩687,140 | ₩691,782 | ₩663,811 | ₩667,218 | -2.90% | 29만 |
|---|
| 2026.07.06 | ₩674,798 | ₩682,243 | ₩661,678 | ₩677,790 | +0.44% | 26.7만 |
|---|
| 2026.07.02 | ₩629,173 | ₩674,556 | ₩629,173 | ₩674,556 | +7.21% | 35만 |
|---|
| 2026.07.01 | ₩625,913 | ₩636,779 | ₩622,237 | ₩626,329 | +0.07% | 25.8만 |
|---|
| 2026.06.30 | ₩616,133 | ₩624,625 | ₩609,667 | ₩621,473 | +0.87% | 29.7만 |
|---|
| 2026.06.29 | ₩613,021 | ₩621,110 | ₩603,684 | ₩613,128 | +0.02% | 20.2만 |
|---|
| 2026.06.26 | ₩592,160 | ₩618,052 | ₩589,142 | ₩608,943 | +2.83% | 45.7만 |
|---|
| 2026.06.25 | ₩614,980 | ₩618,132 | ₩590,000 | ₩594,642 | -3.31% | 30.8만 |
|---|
| 2026.06.24 | ₩626,208 | ₩638,510 | ₩614,403 | ₩619,836 | -1.02% | 22.9만 |
|---|
| 2026.06.23 | ₩603,684 | ₩628,516 | ₩601,538 | ₩627,402 | +3.93% | 36.2만 |
|---|
| 2026.06.22 | ₩614,523 | ₩624,558 | ₩583,159 | ₩603,308 | -1.83% | 37.8만 |
|---|
| 2026.06.18 | ₩657,345 | ₩660,001 | ₩619,420 | ₩625,712 | -4.81% | 44.5만 |
|---|
| 2026.06.17 | ₩669,405 | ₩687,690 | ₩661,517 | ₩663,972 | -0.81% | 24.5만 |
|---|
| 2026.06.16 | ₩679,171 | ₩688,401 | ₩659,853 | ₩676,690 | -0.37% | 32.7만 |
|---|
| 2026.06.15 | ₩690,494 | ₩696,249 | ₩670,827 | ₩680,902 | -1.39% | 27만 |
|---|
| 2026.06.12 | ₩707,169 | ₩711,006 | ₩693,485 | ₩696,786 | -1.47% | 14.7만 |
|---|
| 2026.06.11 | ₩697,725 | ₩718,344 | ₩691,782 | ₩704,861 | +1.02% | 17.6만 |
|---|
| 2026.06.10 | ₩706,901 | ₩716,720 | ₩691,527 | ₩699,120 | -1.10% | 18.2만 |
|---|
| 2026.06.09 | ₩698,771 | ₩706,525 | ₩681,854 | ₩704,352 | +0.80% | 25.7만 |
|---|
| 2026.06.08 | ₩709,691 | ₩721,469 | ₩690,896 | ₩696,437 | -1.87% | 33.8만 |
|---|
| 2026.06.05 | ₩718,853 | ₩730,109 | ₩706,525 | ₩712,897 | -0.83% | 29.1만 |
|---|
| 2026.06.04 | ₩715,768 | ₩729,787 | ₩705,559 | ₩713,863 | -0.27% | 28.4만 |
|---|
| 2026.06.03 | ₩694,679 | ₩719,055 | ₩692,519 | ₩708,416 | +1.98% | 27.5만 |
|---|
| 2026.06.02 | ₩696,155 | ₩706,954 | ₩685,208 | ₩704,030 | +1.13% | 18.1만 |
|---|
| 2026.06.01 | ₩707,464 | ₩731,517 | ₩698,261 | ₩704,191 | -0.46% | 25.8만 |
|---|
| 2026.05.29 | ₩697,711 | ₩703,922 | ₩686,657 | ₩688,884 | -1.27% | 44.6만 |
|---|
| 2026.05.28 | ₩680,580 | ₩709,637 | ₩678,568 | ₩701,414 | +3.06% | 35만 |
|---|
| 2026.05.27 | ₩664,012 | ₩689,488 | ₩664,012 | ₩685,302 | +3.21% | 24.7만 |
|---|
| 2026.05.26 | ₩670,237 | ₩675,871 | ₩655,198 | ₩672,276 | +0.30% | 25.3만 |
|---|
| 2026.05.22 | ₩657,801 | ₩677,468 | ₩656,178 | ₩672,571 | +2.25% | 18.7만 |
|---|
| 2026.05.21 | ₩656,983 | ₩662,107 | ₩644,439 | ₩657,439 | +0.07% | 17만 |
|---|
| 2026.05.20 | ₩660,283 | ₩670,009 | ₩651,187 | ₩661,249 | +0.15% | 25.4만 |
|---|
| 2026.05.19 | ₩664,629 | ₩679,171 | ₩658,123 | ₩661,799 | -0.43% | 20.8만 |
|---|
| 2026.05.18 | ₩653,334 | ₩670,438 | ₩652,784 | ₩663,945 | +1.62% | 21.6만 |
|---|
| 2026.05.15 | ₩674,785 | ₩684,242 | ₩651,992 | ₩653,267 | -3.19% | 35.4만 |
|---|
| 2026.05.14 | ₩678,568 | ₩687,717 | ₩664,160 | ₩676,368 | -0.32% | 37.6만 |
|---|
| 2026.05.13 | ₩665,018 | ₩680,419 | ₩651,308 | ₩675,952 | +1.64% | 52.8만 |
|---|
| 2026.05.12 | ₩654,662 | ₩683,692 | ₩653,186 | ₩669,660 | +2.29% | 45.5만 |
|---|
| 2026.05.11 | ₩645,526 | ₩650,691 | ₩623,807 | ₩647,377 | +0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩655,118 | ₩655,252 | ₩639,503 | ₩645,258 | -1.51% | 27.4만 |
|---|
| 2026.05.07 | ₩666,655 | ₩678,192 | ₩652,703 | ₩657,184 | -1.42% | 36.1만 |
|---|
| 2026.05.06 | ₩656,137 | ₩676,542 | ₩636,431 | ₩669,982 | +2.11% | 38.1만 |
|---|
| 2026.05.05 | ₩689,796 | ₩690,735 | ₩654,461 | ₩662,765 | -3.92% | 40.6만 |
|---|
| 2026.05.04 | ₩688,482 | ₩705,130 | ₩682,176 | ₩688,978 | +0.07% | 29만 |
|---|
| 2026.05.01 | ₩701,239 | ₩716,908 | ₩682,324 | ₩688,589 | -1.80% | 30.2만 |
|---|
| 2026.04.30 | ₩674,999 | ₩702,420 | ₩674,999 | ₩696,973 | +3.26% | 39.2만 |
|---|
| 2026.04.29 | ₩683,571 | ₩690,977 | ₩666,212 | ₩674,825 | -1.28% | 28.4만 |
|---|
| 2026.04.28 | ₩679,091 | ₩690,735 | ₩666,078 | ₩682,458 | +0.50% | 29.3만 |
|---|
| 2026.04.27 | ₩695,820 | ₩705,640 | ₩673,014 | ₩673,309 | -3.24% | 27.7만 |
|---|
| 2026.04.24 | ₩713,890 | ₩713,890 | ₩686,724 | ₩692,949 | -2.93% | 43.3만 |
|---|
| 2026.04.23 | ₩696,584 | ₩719,055 | ₩658,351 | ₩706,297 | +1.39% | 80.1만 |
|---|
| 2026.04.22 | ₩700,716 | ₩700,716 | ₩673,497 | ₩687,194 | -1.93% | 40.8만 |
|---|
| 2026.04.21 | ₩697,590 | ₩705,881 | ₩689,447 | ₩695,417 | -0.31% | 22.9만 |
|---|
| 2026.04.20 | ₩707,330 | ₩711,717 | ₩695,256 | ₩700,367 | -0.98% | 37.7만 |
|---|
| 2026.04.17 | ₩707,062 | ₩719,095 | ₩698,959 | ₩707,196 | +0.02% | 29.2만 |
|---|
| 2026.04.16 | ₩716,130 | ₩724,421 | ₩701,628 | ₩711,140 | -0.70% | 20만 |
|---|
| 2026.04.15 | ₩715,527 | ₩737,179 | ₩709,879 | ₩713,259 | -0.32% | 31.1만 |
|---|
| 2026.04.14 | ₩715,835 | ₩729,975 | ₩705,640 | ₩715,808 | -0.00% | 25.9만 |
|---|
| 2026.04.13 | ₩707,424 | ₩731,182 | ₩698,476 | ₩724,206 | +2.37% | 29.1만 |
|---|
| 2026.04.10 | ₩747,777 | ₩750,084 | ₩713,018 | ₩717,029 | -4.11% | 31.9만 |
|---|
| 2026.04.09 | ₩774,661 | ₩780,215 | ₩752,284 | ₩755,558 | -2.47% | 19.6만 |
|---|
| 2026.04.08 | ₩757,851 | ₩792,235 | ₩756,242 | ₩776,002 | +2.40% | 21.9만 |
|---|
| 2026.04.07 | ₩768,449 | ₩775,412 | ₩759,488 | ₩763,472 | -0.65% | 19.6만 |
|---|
| 2026.04.06 | ₩769,737 | ₩776,673 | ₩762,144 | ₩767,256 | -0.32% | 14.2만 |
|---|
| 2026.04.02 | ₩750,580 | ₩777,532 | ₩743,685 | ₩772,219 | +2.88% | 14.5만 |
|---|
| 2026.04.01 | ₩732,470 | ₩762,775 | ₩732,430 | ₩752,794 | +2.77% | 21.7만 |
|---|
| 2026.03.31 | ₩744,544 | ₩758,750 | ₩725,749 | ₩729,612 | -2.01% | 33.9만 |
|---|
| 2026.03.30 | ₩764,559 | ₩774,889 | ₩746,878 | ₩749,212 | -2.01% | 26.3만 |
|---|
| 2026.03.27 | ₩776,069 | ₩777,263 | ₩753,223 | ₩756,175 | -2.56% | 15.4만 |
|---|
| 2026.03.26 | ₩771,803 | ₩789,739 | ₩771,803 | ₩777,867 | +0.79% | 20.3만 |
|---|
| 2026.03.25 | ₩788,881 | ₩798,084 | ₩763,352 | ₩776,660 | -1.55% | 15.8만 |
|---|
| 2026.03.24 | ₩787,419 | ₩788,197 | ₩771,803 | ₩773,668 | -1.75% | 17.5만 |
|---|
| 2026.03.23 | ₩812,800 | ₩825,088 | ₩789,069 | ₩790,531 | -2.74% | 25.2만 |
|---|
| 2026.03.20 | ₩814,933 | ₩826,068 | ₩808,266 | ₩813,471 | -0.18% | 49.2만 |
|---|
| 2026.03.19 | ₩815,591 | ₩832,158 | ₩814,799 | ₩822,258 | +0.82% | 17.2만 |
|---|
| 2026.03.18 | ₩817,402 | ₩838,450 | ₩815,523 | ₩816,623 | -0.10% | 15.8만 |
|---|
| 2026.03.17 | ₩816,771 | ₩835,928 | ₩814,973 | ₩822,258 | +0.67% | 36.1만 |
|---|
| 2026.03.16 | ₩815,644 | ₩825,290 | ₩793,107 | ₩812,089 | -0.44% | 30.7만 |
|---|
| 2026.03.13 | ₩821,010 | ₩828,375 | ₩792,315 | ₩813,927 | -0.86% | 25.7만 |
|---|
| 2026.03.12 | ₩807,944 | ₩829,583 | ₩804,120 | ₩821,855 | +1.72% | 24만 |
|---|
| 2026.03.11 | ₩794,180 | ₩824,726 | ₩790,974 | ₩810,788 | +2.09% | 21.6만 |
|---|
| 2026.03.10 | ₩843,051 | ₩851,610 | ₩793,415 | ₩793,791 | -5.84% | 36.4만 |
|---|
| 2026.03.09 | ₩833,875 | ₩852,321 | ₩800,954 | ₩849,464 | +1.87% | 39.7만 |
|---|
| 2026.03.06 | ₩821,708 | ₩834,010 | ₩815,819 | ₩826,376 | +0.57% | 23.7만 |
|---|
| 2026.03.05 | ₩831,944 | ₩846,472 | ₩813,753 | ₩821,708 | -1.23% | 18.4만 |
|---|
| 2026.03.04 | ₩842,823 | ₩847,733 | ₩823,505 | ₩837,846 | -0.59% | 24.4만 |
|---|
| 2026.03.03 | ₩829,140 | ₩848,163 | ₩819,186 | ₩844,822 | +1.89% | 24.4만 |
|---|
| 2026.03.02 | ₩826,497 | ₩838,437 | ₩816,301 | ₩838,396 | +1.44% | 22.9만 |
|---|
| 2026.02.27 | ₩801,639 | ₩819,105 | ₩793,107 | ₩818,555 | +2.11% | 32.1만 |
|---|
| 2026.02.26 | ₩794,032 | ₩809,795 | ₩790,638 | ₩801,102 | +0.89% | 23.1만 |
|---|
| 2026.02.25 | ₩790,102 | ₩792,744 | ₩761,983 | ₩791,537 | +0.18% | 24.9만 |
|---|
| 2026.02.24 | ₩766,585 | ₩786,627 | ₩761,380 | ₩786,158 | +2.55% | 11.4만 |
|---|
| 2026.02.23 | ₩767,779 | ₩778,082 | ₩756,604 | ₩765,994 | -0.23% | 22.4만 |
|---|
| 2026.02.20 | ₩788,519 | ₩796,407 | ₩774,030 | ₩786,171 | -0.30% | 21.4만 |
|---|
| 2026.02.19 | ₩761,380 | ₩794,851 | ₩760,682 | ₩793,107 | +4.17% | 28.2만 |
|---|
| 2026.02.18 | ₩758,509 | ₩775,171 | ₩757,959 | ₩760,628 | +0.28% | 31.5만 |
|---|
| 2026.02.17 | ₩767,041 | ₩777,666 | ₩755,598 | ₩757,328 | -1.27% | 18만 |
|---|
| 2026.02.13 | ₩762,507 | ₩784,212 | ₩757,758 | ₩769,093 | +0.86% | 23.1만 |
|---|
| 2026.02.12 | ₩773,078 | ₩799,989 | ₩746,636 | ₩753,116 | -2.58% | 34.9만 |
|---|
| 2026.02.11 | ₩839,577 | ₩848,511 | ₩738,212 | ₩768,463 | -8.47% | 73.6만 |
|---|
| 2026.02.10 | ₩854,910 | ₩855,259 | ₩817,656 | ₩839,523 | -1.80% | 21.9만 |
|---|
| 2026.02.09 | ₩833,647 | ₩855,984 | ₩833,647 | ₩854,910 | +2.55% | 22만 |
|---|
| 2026.02.06 | ₩810,439 | ₩832,480 | ₩810,439 | ₩829,730 | +2.38% | 23.1만 |
|---|
| 2026.02.05 | ₩809,245 | ₩829,314 | ₩801,209 | ₩802,658 | -0.81% | 16.7만 |
|---|
| 2026.02.04 | ₩830,066 | ₩830,240 | ₩793,201 | ₩811,727 | -2.21% | 38.2만 |
|---|
| 2026.02.03 | ₩829,046 | ₩833,419 | ₩811,620 | ₩830,186 | +0.14% | 22.7만 |
|---|
| 2026.02.02 | ₩827,906 | ₩837,108 | ₩813,431 | ₩821,507 | -0.77% | 26.8만 |
|---|
| 2026.01.30 | ₩828,295 | ₩843,011 | ₩821,010 | ₩832,521 | +0.51% | 20.6만 |
|---|
| 2026.01.29 | ₩858,694 | ₩861,658 | ₩825,880 | ₩835,941 | -2.65% | 31만 |
|---|
| 2026.01.28 | ₩862,611 | ₩866,179 | ₩843,682 | ₩856,212 | -0.74% | 21.9만 |
|---|
| 2026.01.27 | ₩863,268 | ₩878,696 | ₩857,567 | ₩862,879 | -0.05% | 22.3만 |
|---|
| 2026.01.26 | ₩894,123 | ₩894,123 | ₩836,693 | ₩862,302 | -3.56% | 39.2만 |
|---|
| 2026.01.23 | ₩896,296 | ₩916,929 | ₩878,669 | ₩888,341 | -0.89% | 39만 |
|---|
| 2026.01.22 | ₩860,008 | ₩890,273 | ₩834,492 | ₩879,313 | +2.24% | 67.4만 |
|---|
| 2026.01.21 | ₩843,199 | ₩860,451 | ₩832,950 | ₩848,592 | +0.64% | 44.2만 |
|---|
| 2026.01.20 | ₩851,865 | ₩861,256 | ₩837,149 | ₩844,004 | -0.92% | 42.2만 |
|---|
| 2026.01.16 | ₩839,054 | ₩852,885 | ₩829,328 | ₩852,402 | +1.59% | 26만 |
|---|
| 2026.01.15 | ₩822,754 | ₩842,434 | ₩812,961 | ₩841,804 | +2.32% | 30.5만 |
|---|
| 2026.01.14 | ₩812,277 | ₩821,735 | ₩797,440 | ₩820,111 | +0.96% | 25.1만 |
|---|
| 2026.01.13 | ₩811,942 | ₩817,898 | ₩799,479 | ₩811,043 | -0.11% | 25.2만 |
|---|
| 2026.01.12 | ₩807,984 | ₩825,035 | ₩803,490 | ₩811,378 | +0.42% | 30.6만 |
|---|
| 2026.01.09 | ₩785,272 | ₩814,464 | ₩780,563 | ₩803,490 | +2.32% | 49.7만 |
|---|
| 2026.01.08 | ₩784,736 | ₩824,565 | ₩766,491 | ₩783,568 | -0.15% | 58.9만 |
|---|
| 2026.01.07 | ₩754,699 | ₩757,650 | ₩742,518 | ₩754,994 | +0.04% | 33.6만 |
|---|
| 2026.01.06 | ₩762,453 | ₩767,658 | ₩747,750 | ₩750,500 | -1.57% | 29.7만 |
|---|
| 2026.01.05 | ₩719,497 | ₩763,379 | ₩719,497 | ₩762,829 | +6.02% | 34.7만 |
|---|
| 2026.01.02 | ₩715,701 | ₩726,594 | ₩710,603 | ₩720,946 | +0.73% | 17.2만 |
|---|
| 2025.12.31 | ₩722,046 | ₩723,442 | ₩712,535 | ₩714,775 | -1.01% | 18.7만 |
|---|
| 2025.12.30 | ₩723,012 | ₩726,728 | ₩716,385 | ₩723,093 | +0.01% | 19.9만 |
|---|
| 2025.12.29 | ₩726,299 | ₩733,744 | ₩721,040 | ₩723,723 | -0.35% | 18.1만 |
|---|
| 2025.12.26 | ₩732,470 | ₩734,482 | ₩724,313 | ₩727,064 | -0.74% | 13.8만 |
|---|
| 2025.12.24 | ₩732,255 | ₩734,898 | ₩721,872 | ₩730,337 | -0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩737,796 | ₩742,196 | ₩728,687 | ₩730,525 | -0.99% | 21.1만 |
|---|
| 2025.12.22 | ₩750,352 | ₩755,276 | ₩735,703 | ₩737,836 | -1.67% | 32.7만 |
|---|
| 2025.12.19 | ₩737,823 | ₩752,190 | ₩736,924 | ₩746,703 | +1.20% | 40.4만 |
|---|
| 2025.12.18 | ₩755,799 | ₩755,799 | ₩735,287 | ₩736,441 | -2.56% | 42.8만 |
|---|
| 2025.12.17 | ₩746,583 | ₩759,300 | ₩744,517 | ₩752,257 | +0.76% | 44.3만 |
|---|
| 2025.12.16 | ₩758,012 | ₩758,576 | ₩743,216 | ₩751,520 | -0.86% | 29.2만 |
|---|
| 2025.12.15 | ₩771,843 | ₩775,949 | ₩757,798 | ₩761,192 | -1.38% | 21.8만 |
|---|
| 2025.12.12 | ₩785,943 | ₩785,943 | ₩767,135 | ₩767,953 | -2.29% | 23.5만 |
|---|
| 2025.12.11 | ₩803,597 | ₩804,362 | ₩775,385 | ₩786,815 | -2.09% | 28.3만 |
|---|
| 2025.12.10 | ₩790,477 | ₩809,943 | ₩784,789 | ₩800,150 | +1.22% | 19.4만 |
|---|
| 2025.12.09 | ₩794,140 | ₩795,012 | ₩783,461 | ₩790,410 | -0.47% | 20.1만 |
|---|
| 2025.12.08 | ₩800,928 | ₩800,928 | ₩783,233 | ₩796,098 | -0.60% | 22.1만 |
|---|
| 2025.12.05 | ₩807,944 | ₩808,266 | ₩783,542 | ₩799,076 | -1.10% | 24.4만 |
|---|
| 2025.12.04 | ₩795,186 | ₩839,537 | ₩786,721 | ₩812,424 | +2.17% | 36.6만 |
|---|
| 2025.12.03 | ₩809,366 | ₩823,385 | ₩787,298 | ₩795,360 | -1.73% | 31.6만 |
|---|
| 2025.12.02 | ₩825,370 | ₩839,295 | ₩813,109 | ₩813,444 | -1.44% | 32.4만 |
|---|
| 2025.12.01 | ₩823,425 | ₩841,348 | ₩820,796 | ₩821,346 | -0.25% | 19.3만 |
|---|
| 2025.11.28 | ₩825,598 | ₩831,461 | ₩824,686 | ₩827,852 | +0.27% | 5.3만 |
|---|
| 2025.11.26 | ₩827,275 | ₩836,357 | ₩824,766 | ₩825,504 | -0.21% | 14.5만 |
|---|
| 2025.11.25 | ₩832,118 | ₩848,874 | ₩818,045 | ₩829,019 | -0.37% | 30.1만 |
|---|
| 2025.11.24 | ₩805,207 | ₩821,051 | ₩799,492 | ₩818,636 | +1.67% | 19.6만 |
|---|
| 2025.11.21 | ₩795,870 | ₩816,127 | ₩786,104 | ₩804,832 | +1.13% | 25.9만 |
|---|
| 2025.11.20 | ₩817,697 | ₩830,079 | ₩797,641 | ₩798,204 | -2.38% | 29.8만 |
|---|
| 2025.11.19 | ₩802,055 | ₩821,466 | ₩795,749 | ₩808,735 | +0.83% | 27.9만 |
|---|
| 2025.11.18 | ₩786,895 | ₩804,349 | ₩781,999 | ₩801,223 | +1.82% | 26.3만 |
|---|
| 2025.11.17 | ₩791,121 | ₩800,083 | ₩783,850 | ₩786,547 | -0.58% | 12.8만 |
|---|
| 2025.11.14 | ₩786,023 | ₩799,063 | ₩778,296 | ₩792,610 | +0.84% | 25.4만 |
|---|
| 2025.11.13 | ₩790,544 | ₩797,440 | ₩775,627 | ₩787,861 | -0.34% | 20만 |
|---|
| 2025.11.12 | ₩786,801 | ₩796,004 | ₩771,454 | ₩787,003 | +0.03% | 23.5만 |
|---|
| 2025.11.11 | ₩792,972 | ₩795,776 | ₩782,978 | ₩788,639 | -0.55% | 10.8만 |
|---|
| 2025.11.10 | ₩795,669 | ₩804,617 | ₩779,772 | ₩793,979 | -0.21% | 16.7만 |
|---|
| 2025.11.07 | ₩778,954 | ₩792,905 | ₩774,151 | ₩790,491 | +1.48% | 14.6만 |
|---|
| 2025.11.06 | ₩787,003 | ₩791,027 | ₩768,946 | ₩783,984 | -0.38% | 19.6만 |
|---|
| 2025.11.05 | ₩779,785 | ₩800,203 | ₩776,660 | ₩789,578 | +1.26% | 24만 |
|---|
| 2025.11.04 | ₩749,722 | ₩786,641 | ₩746,475 | ₩784,440 | +4.63% | 33.8만 |
|---|
| 2025.11.03 | ₩754,270 | ₩759,005 | ₩735,381 | ₩756,805 | +0.34% | 24만 |
|---|
| 2025.10.31 | ₩761,728 | ₩764,666 | ₩752,620 | ₩754,270 | -0.98% | 28.1만 |
|---|
| 2025.10.30 | ₩750,607 | ₩766,437 | ₩750,607 | ₩755,611 | +0.67% | 22.4만 |
|---|
| 2025.10.29 | ₩763,298 | ₩766,169 | ₩752,284 | ₩754,176 | -1.20% | 17.6만 |
|---|
| 2025.10.28 | ₩772,018 | ₩782,522 | ₩763,513 | ₩768,007 | -0.52% | 24.6만 |
|---|
| 2025.10.27 | ₩782,415 | ₩793,482 | ₩769,563 | ₩776,378 | -0.77% | 22.1만 |
|---|
| 2025.10.24 | ₩788,250 | ₩795,199 | ₩764,680 | ₩785,527 | -0.35% | 34.6만 |
|---|
| 2025.10.23 | ₩729,800 | ₩800,820 | ₩727,372 | ₩784,212 | +7.46% | 81.2만 |
|---|
| 2025.10.22 | ₩712,146 | ₩719,095 | ₩693,391 | ₩697,805 | -2.01% | 46.8만 |
|---|
| 2025.10.21 | ₩705,640 | ₩717,713 | ₩696,168 | ₩715,956 | +1.46% | 28.6만 |
|---|
| 2025.10.20 | ₩695,860 | ₩716,318 | ₩695,860 | ₩706,766 | +1.57% | 22.2만 |
|---|
| 2025.10.17 | ₩692,224 | ₩697,631 | ₩670,505 | ₩691,983 | -0.03% | 26.6만 |
|---|
| 2025.10.16 | ₩695,256 | ₩714,668 | ₩694,666 | ₩695,216 | -0.01% | 30.6만 |
|---|
| 2025.10.15 | ₩689,541 | ₩696,463 | ₩686,577 | ₩693,700 | +0.60% | 27.9만 |
|---|
| 2025.10.14 | ₩680,325 | ₩695,726 | ₩678,152 | ₩689,957 | +1.42% | 10.1만 |
|---|
| 2025.10.13 | ₩685,986 | ₩688,830 | ₩679,399 | ₩681,573 | -0.64% | 9.9만 |
|---|
| 2025.10.10 | ₩687,529 | ₩693,485 | ₩679,466 | ₩684,645 | -0.42% | 23.3만 |
|---|