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 | ₩800,394 | ₩818,412 | ₩795,763 | ₩815,022 | +1.83% | 25.1만 |
| 2026.10.08 | ₩776,450 | ₩802,076 | ₩773,474 | ₩800,007 | +3.03% | 24.7만 |
| 2026.10.07 | ₩797,458 | ₩799,593 | ₩767,761 | ₩776,584 | -2.62% | 23.3만 |
| 2026.10.06 | ₩812,126 | ₩831,265 | ₩797,351 | ₩800,328 | -1.45% | 39.2만 |
| 2026.10.05 | ₩823,084 | ₩847,909 | ₩819,534 | ₩833,094 | +1.22% | 27.3만 |
| 2026.10.02 | ₩836,164 | ₩844,826 | ₩820,655 | ₩820,882 | -1.83% | 26.4만 |
| 2026.10.01 | ₩821,122 | ₩854,035 | ₩818,759 | ₩836,924 | +1.92% | 30.5만 |
| 2026.09.30 | ₩811,539 | ₩824,659 | ₩804,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩812,967 |
| +0.18% |
| 26.8만 |
| 2026.09.29 | ₩817,078 | ₩826,140 | ₩807,455 | ₩811,672 | -0.66% | 26.4만 |
|---|
| 2026.09.28 | ₩821,709 | ₩828,516 | ₩810,645 | ₩822,697 | +0.12% | 25.7만 |
|---|
| 2026.09.25 | ₩817,545 | ₩833,401 | ₩815,489 | ₩825,259 | +0.94% | 21.8만 |
|---|
| 2026.09.24 | ₩825,219 | ₩837,378 | ₩815,503 | ₩823,257 | -0.24% | 23.2만 |
|---|
| 2026.09.23 | ₩817,972 | ₩837,432 | ₩815,903 | ₩823,070 | +0.62% | 15.2만 |
|---|
| 2026.09.22 | ₩847,615 | ₩847,615 | ₩817,985 | ₩818,452 | -3.44% | 22.1만 |
|---|
| 2026.09.21 | ₩839,634 | ₩854,195 | ₩837,805 | ₩844,679 | +0.60% | 19.7만 |
|---|
| 2026.09.18 | ₩850,245 | ₩851,432 | ₩833,494 | ₩836,644 | -1.60% | 49.2만 |
|---|
| 2026.09.17 | ₩853,715 | ₩856,878 | ₩844,999 | ₩847,522 | -0.73% | 26.2만 |
|---|
| 2026.09.16 | ₩842,717 | ₩851,366 | ₩828,983 | ₩842,423 | -0.03% | 26.4만 |
|---|
| 2026.09.15 | ₩847,335 | ₩862,363 | ₩832,747 | ₩849,390 | +0.24% | 25.2만 |
|---|
| 2026.09.14 | ₩837,352 | ₩857,812 | ₩820,561 | ₩850,405 | +1.56% | 31.2만 |
|---|
| 2026.09.11 | ₩833,748 | ₩836,724 | ₩814,462 | ₩829,063 | -0.56% | 27.2만 |
|---|
| 2026.09.10 | ₩813,741 | ₩840,595 | ₩813,741 | ₩832,854 | +2.35% | 29.8만 |
|---|
| 2026.09.09 | ₩836,884 | ₩842,717 | ₩807,295 | ₩809,951 | -3.22% | 27.2만 |
|---|
| 2026.09.08 | ₩824,766 | ₩835,616 | ₩820,855 | ₩834,589 | +1.19% | 18만 |
|---|
| 2026.09.04 | ₩832,427 | ₩845,400 | ₩825,713 | ₩832,320 | -0.01% | 20.5만 |
|---|
| 2026.09.03 | ₩824,832 | ₩846,387 | ₩819,934 | ₩840,848 | +1.94% | 24.4만 |
|---|
| 2026.09.02 | ₩836,804 | ₩837,819 | ₩816,077 | ₩819,854 | -2.03% | 40.6만 |
|---|
| 2026.09.01 | ₩833,414 | ₩844,519 | ₩822,176 | ₩840,128 | +0.81% | 20.6만 |
|---|
| 2026.08.31 | ₩841,089 | ₩846,414 | ₩827,208 | ₩831,519 | -1.14% | 31.6만 |
|---|
| 2026.08.28 | ₩846,187 | ₩855,823 | ₩828,756 | ₩838,446 | -0.91% | 19.9만 |
|---|
| 2026.08.27 | ₩832,707 | ₩846,854 | ₩827,515 | ₩845,947 | +1.59% | 22.1만 |
|---|
| 2026.08.26 | ₩813,528 | ₩835,323 | ₩811,485 | ₩833,828 | +2.50% | 24.9만 |
|---|
| 2026.08.25 | ₩843,851 | ₩843,851 | ₩815,863 | ₩816,958 | -3.19% | 32.2만 |
|---|
| 2026.08.24 | ₩859,574 | ₩859,574 | ₩838,393 | ₩849,524 | -1.17% | 28.8만 |
|---|
| 2026.08.21 | ₩863,565 | ₩872,627 | ₩859,067 | ₩864,059 | +0.06% | 16만 |
|---|
| 2026.08.20 | ₩879,074 | ₩882,811 | ₩857,879 | ₩862,670 | -1.87% | 22.4만 |
|---|
| 2026.08.19 | ₩880,809 | ₩894,089 | ₩875,710 | ₩884,466 | +0.42% | 14.7만 |
|---|
| 2026.08.18 | ₩873,935 | ₩889,911 | ₩867,862 | ₩875,630 | +0.19% | 24.3만 |
|---|
| 2026.08.17 | ₩888,910 | ₩894,009 | ₩864,472 | ₩866,661 | -2.50% | 23.1만 |
|---|
| 2026.08.14 | ₩896,825 | ₩903,578 | ₩880,809 | ₩894,956 | -0.21% | 25.5만 |
|---|
| 2026.08.13 | ₩912,040 | ₩912,107 | ₩888,897 | ₩894,236 | -1.95% | 29만 |
|---|
| 2026.08.12 | ₩878,166 | ₩910,946 | ₩878,166 | ₩907,689 | +3.36% | 37.6만 |
|---|
| 2026.08.11 | ₩854,195 | ₩894,609 | ₩854,195 | ₩890,992 | +4.31% | 28만 |
|---|
| 2026.08.10 | ₩860,094 | ₩866,554 | ₩843,745 | ₩865,193 | +0.59% | 41.3만 |
|---|
| 2026.08.07 | ₩834,188 | ₩868,570 | ₩819,507 | ₩860,108 | +3.11% | 41.6만 |
|---|
| 2026.08.06 | ₩737,464 | ₩862,030 | ₩735,903 | ₩839,233 | +13.80% | 90만 |
|---|
| 2026.08.05 | ₩701,201 | ₩705,832 | ₩684,170 | ₩691,404 | -1.40% | 22.3만 |
|---|
| 2026.08.04 | ₩683,863 | ₩699,853 | ₩682,675 | ₩699,626 | +2.30% | 24.7만 |
|---|
| 2026.08.03 | ₩669,996 | ₩685,025 | ₩666,019 | ₩684,237 | +2.13% | 24.9만 |
|---|
| 2026.07.31 | ₩634,507 | ₩670,410 | ₩633,025 | ₩664,337 | +4.70% | 22.9만 |
|---|
| 2026.07.30 | ₩641,848 | ₩642,982 | ₩629,755 | ₩637,110 | -0.74% | 22.1만 |
|---|
| 2026.07.29 | ₩677,657 | ₩679,526 | ₩647,987 | ₩651,044 | -3.93% | 22.3만 |
|---|
| 2026.07.28 | ₩671,718 | ₩683,770 | ₩664,884 | ₩680,767 | +1.35% | 35만 |
|---|
| 2026.07.27 | ₩649,549 | ₩667,420 | ₩649,549 | ₩661,854 | +1.89% | 29.1만 |
|---|
| 2026.07.24 | ₩649,535 | ₩677,137 | ₩649,335 | ₩649,682 | +0.02% | 26.6만 |
|---|
| 2026.07.23 | ₩627,420 | ₩653,793 | ₩627,420 | ₩641,461 | +2.24% | 40.2만 |
|---|
| 2026.07.22 | ₩593,973 | ₩624,937 | ₩592,157 | ₩623,869 | +5.03% | 25.4만 |
|---|
| 2026.07.21 | ₩594,667 | ₩598,657 | ₩581,814 | ₩588,274 | -1.08% | 32만 |
|---|
| 2026.07.20 | ₩615,795 | ₩616,435 | ₩600,686 | ₩602,381 | -2.18% | 16.8만 |
|---|
| 2026.07.17 | ₩621,547 | ₩635,721 | ₩612,391 | ₩616,035 | -0.89% | 20.5만 |
|---|
| 2026.07.16 | ₩635,388 | ₩637,150 | ₩616,088 | ₩617,757 | -2.77% | 26.5만 |
|---|
| 2026.07.15 | ₩628,621 | ₩633,973 | ₩624,724 | ₩629,742 | +0.18% | 27.3만 |
|---|
| 2026.07.14 | ₩629,969 | ₩634,080 | ₩617,663 | ₩625,364 | -0.73% | 26.8만 |
|---|
| 2026.07.13 | ₩654,661 | ₩657,463 | ₩634,200 | ₩637,937 | -2.55% | 26만 |
|---|
| 2026.07.10 | ₩653,513 | ₩657,343 | ₩637,110 | ₩649,255 | -0.65% | 28.4만 |
|---|
| 2026.07.09 | ₩651,711 | ₩653,326 | ₩634,147 | ₩645,038 | -1.02% | 27.2만 |
|---|
| 2026.07.08 | ₩664,190 | ₩674,240 | ₩654,594 | ₩659,038 | -0.78% | 25.9만 |
|---|
| 2026.07.07 | ₩683,636 | ₩688,254 | ₩660,426 | ₩663,816 | -2.90% | 29만 |
|---|
| 2026.07.06 | ₩671,357 | ₩678,765 | ₩658,304 | ₩674,334 | +0.44% | 26.7만 |
|---|
| 2026.07.02 | ₩625,965 | ₩671,117 | ₩625,965 | ₩671,117 | +7.21% | 35만 |
|---|
| 2026.07.01 | ₩622,722 | ₩633,533 | ₩619,065 | ₩623,135 | +0.07% | 25.8만 |
|---|
| 2026.06.30 | ₩612,992 | ₩621,440 | ₩606,559 | ₩618,304 | +0.87% | 29.7만 |
|---|
| 2026.06.29 | ₩609,895 | ₩617,943 | ₩600,606 | ₩610,002 | +0.02% | 20.2만 |
|---|
| 2026.06.26 | ₩589,141 | ₩614,900 | ₩586,138 | ₩605,838 | +2.83% | 45.7만 |
|---|
| 2026.06.25 | ₩611,844 | ₩614,980 | ₩586,992 | ₩591,610 | -3.31% | 30.8만 |
|---|
| 2026.06.24 | ₩623,015 | ₩635,254 | ₩611,270 | ₩616,676 | -1.02% | 22.9만 |
|---|
| 2026.06.23 | ₩600,606 | ₩625,311 | ₩598,471 | ₩624,203 | +3.93% | 36.2만 |
|---|
| 2026.06.22 | ₩611,390 | ₩621,374 | ₩580,185 | ₩600,232 | -1.83% | 37.8만 |
|---|
| 2026.06.18 | ₩653,993 | ₩656,636 | ₩616,262 | ₩622,521 | -4.81% | 44.5만 |
|---|
| 2026.06.17 | ₩665,992 | ₩684,184 | ₩658,144 | ₩660,587 | -0.81% | 24.5만 |
|---|
| 2026.06.16 | ₩675,708 | ₩684,891 | ₩656,489 | ₩673,239 | -0.37% | 32.7만 |
|---|
| 2026.06.15 | ₩686,973 | ₩692,699 | ₩667,407 | ₩677,430 | -1.39% | 27만 |
|---|
| 2026.06.12 | ₩703,563 | ₩707,380 | ₩689,949 | ₩693,233 | -1.47% | 14.7만 |
|---|
| 2026.06.11 | ₩694,167 | ₩714,681 | ₩688,254 | ₩701,268 | +1.02% | 17.6만 |
|---|
| 2026.06.10 | ₩703,296 | ₩713,066 | ₩688,001 | ₩695,555 | -1.10% | 18.2만 |
|---|
| 2026.06.09 | ₩695,208 | ₩702,923 | ₩678,378 | ₩700,760 | +0.80% | 25.7만 |
|---|
| 2026.06.08 | ₩706,072 | ₩717,791 | ₩687,374 | ₩692,886 | -1.87% | 33.8만 |
|---|
| 2026.06.05 | ₩715,188 | ₩726,386 | ₩702,923 | ₩709,262 | -0.83% | 29.1만 |
|---|
| 2026.06.04 | ₩712,118 | ₩726,066 | ₩701,962 | ₩710,223 | -0.27% | 28.4만 |
|---|
| 2026.06.03 | ₩691,137 | ₩715,388 | ₩688,988 | ₩704,804 | +1.98% | 27.5만 |
|---|
| 2026.06.02 | ₩692,605 | ₩703,350 | ₩681,714 | ₩700,440 | +1.13% | 18.1만 |
|---|
| 2026.06.01 | ₩703,857 | ₩727,788 | ₩694,701 | ₩700,600 | -0.46% | 25.8만 |
|---|
| 2026.05.29 | ₩694,154 | ₩700,333 | ₩683,156 | ₩685,372 | -1.27% | 44.6만 |
|---|
| 2026.05.28 | ₩677,110 | ₩706,019 | ₩675,108 | ₩697,837 | +3.06% | 35만 |
|---|
| 2026.05.27 | ₩660,627 | ₩685,972 | ₩660,627 | ₩681,808 | +3.21% | 24.7만 |
|---|
| 2026.05.26 | ₩666,819 | ₩672,425 | ₩651,858 | ₩668,848 | +0.30% | 25.3만 |
|---|
| 2026.05.22 | ₩654,447 | ₩674,013 | ₩652,832 | ₩669,142 | +2.25% | 18.7만 |
|---|
| 2026.05.21 | ₩653,633 | ₩658,731 | ₩641,154 | ₩654,087 | +0.07% | 17만 |
|---|
| 2026.05.20 | ₩656,916 | ₩666,593 | ₩647,867 | ₩657,877 | +0.15% | 25.4만 |
|---|
| 2026.05.19 | ₩661,241 | ₩675,708 | ₩654,767 | ₩658,424 | -0.43% | 20.8만 |
|---|
| 2026.05.18 | ₩650,003 | ₩667,020 | ₩649,455 | ₩660,560 | +1.62% | 21.6만 |
|---|
| 2026.05.15 | ₩671,344 | ₩680,754 | ₩648,668 | ₩649,936 | -3.19% | 35.4만 |
|---|
| 2026.05.14 | ₩675,108 | ₩684,210 | ₩660,773 | ₩672,919 | -0.32% | 37.6만 |
|---|
| 2026.05.13 | ₩661,628 | ₩676,950 | ₩647,987 | ₩672,505 | +1.64% | 52.8만 |
|---|
| 2026.05.12 | ₩651,324 | ₩680,206 | ₩649,856 | ₩666,246 | +2.29% | 45.5만 |
|---|
| 2026.05.11 | ₩642,235 | ₩647,373 | ₩620,626 | ₩644,077 | +0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩651,778 | ₩651,911 | ₩636,242 | ₩641,968 | -1.51% | 27.4만 |
|---|
| 2026.05.07 | ₩663,256 | ₩674,734 | ₩649,375 | ₩653,833 | -1.42% | 36.1만 |
|---|
| 2026.05.06 | ₩652,792 | ₩673,092 | ₩633,186 | ₩666,566 | +2.11% | 38.1만 |
|---|
| 2026.05.05 | ₩686,279 | ₩687,213 | ₩651,124 | ₩659,385 | -3.92% | 40.6만 |
|---|
| 2026.05.04 | ₩684,971 | ₩701,534 | ₩678,698 | ₩685,465 | +0.07% | 29만 |
|---|
| 2026.05.01 | ₩697,664 | ₩713,253 | ₩678,845 | ₩685,078 | -1.80% | 30.2만 |
|---|
| 2026.04.30 | ₩671,558 | ₩698,838 | ₩671,558 | ₩693,420 | +3.26% | 39.2만 |
|---|
| 2026.04.29 | ₩680,086 | ₩687,454 | ₩662,815 | ₩671,384 | -1.28% | 28.4만 |
|---|
| 2026.04.28 | ₩675,628 | ₩687,213 | ₩662,682 | ₩678,978 | +0.50% | 29.3만 |
|---|
| 2026.04.27 | ₩692,272 | ₩702,042 | ₩669,582 | ₩669,876 | -3.24% | 27.7만 |
|---|
| 2026.04.24 | ₩710,250 | ₩710,250 | ₩683,223 | ₩689,416 | -2.93% | 43.3만 |
|---|
| 2026.04.23 | ₩693,033 | ₩715,388 | ₩654,994 | ₩702,696 | +1.39% | 80.1만 |
|---|
| 2026.04.22 | ₩697,143 | ₩697,143 | ₩670,063 | ₩683,690 | -1.93% | 40.8만 |
|---|
| 2026.04.21 | ₩694,034 | ₩702,282 | ₩685,932 | ₩691,871 | -0.31% | 22.9만 |
|---|
| 2026.04.20 | ₩703,723 | ₩708,088 | ₩691,711 | ₩696,796 | -0.98% | 37.7만 |
|---|
| 2026.04.17 | ₩703,456 | ₩715,429 | ₩695,395 | ₩703,590 | +0.02% | 29.2만 |
|---|
| 2026.04.16 | ₩712,479 | ₩720,727 | ₩698,051 | ₩707,514 | -0.70% | 20만 |
|---|
| 2026.04.15 | ₩711,878 | ₩733,420 | ₩706,259 | ₩709,623 | -0.32% | 31.1만 |
|---|
| 2026.04.14 | ₩712,185 | ₩726,253 | ₩702,042 | ₩712,159 | -0.00% | 25.9만 |
|---|
| 2026.04.13 | ₩703,817 | ₩727,454 | ₩694,914 | ₩720,514 | +2.37% | 29.1만 |
|---|
| 2026.04.10 | ₩743,964 | ₩746,260 | ₩709,382 | ₩713,373 | -4.11% | 31.9만 |
|---|
| 2026.04.09 | ₩770,711 | ₩776,237 | ₩748,449 | ₩751,705 | -2.47% | 19.6만 |
|---|
| 2026.04.08 | ₩753,987 | ₩788,195 | ₩752,386 | ₩772,046 | +2.40% | 21.9만 |
|---|
| 2026.04.07 | ₩764,531 | ₩771,458 | ₩755,616 | ₩759,580 | -0.65% | 19.6만 |
|---|
| 2026.04.06 | ₩765,813 | ₩772,713 | ₩758,258 | ₩763,344 | -0.32% | 14.2만 |
|---|
| 2026.04.02 | ₩746,753 | ₩773,567 | ₩739,893 | ₩768,282 | +2.88% | 14.5만 |
|---|
| 2026.04.01 | ₩728,735 | ₩758,886 | ₩728,695 | ₩748,956 | +2.77% | 21.7만 |
|---|
| 2026.03.31 | ₩740,747 | ₩754,882 | ₩722,049 | ₩725,892 | -2.01% | 33.9만 |
|---|
| 2026.03.30 | ₩760,661 | ₩770,938 | ₩743,070 | ₩745,392 | -2.01% | 26.3만 |
|---|
| 2026.03.27 | ₩772,112 | ₩773,300 | ₩749,383 | ₩752,319 | -2.56% | 15.4만 |
|---|
| 2026.03.26 | ₩767,868 | ₩785,713 | ₩767,868 | ₩773,901 | +0.79% | 20.3만 |
|---|
| 2026.03.25 | ₩784,859 | ₩794,014 | ₩759,460 | ₩772,700 | -1.55% | 15.8만 |
|---|
| 2026.03.24 | ₩783,404 | ₩784,178 | ₩767,868 | ₩769,723 | -1.75% | 17.5만 |
|---|
| 2026.03.23 | ₩808,656 | ₩820,882 | ₩785,045 | ₩786,500 | -2.74% | 25.2만 |
|---|
| 2026.03.20 | ₩810,778 | ₩821,856 | ₩804,145 | ₩809,323 | -0.18% | 49.2만 |
|---|
| 2026.03.19 | ₩811,432 | ₩827,915 | ₩810,645 | ₩818,065 | +0.82% | 17.2만 |
|---|
| 2026.03.18 | ₩813,234 | ₩834,175 | ₩811,365 | ₩812,460 | -0.10% | 15.8만 |
|---|
| 2026.03.17 | ₩812,607 | ₩831,666 | ₩810,818 | ₩818,065 | +0.67% | 36.1만 |
|---|
| 2026.03.16 | ₩811,485 | ₩821,082 | ₩789,063 | ₩807,949 | -0.44% | 30.7만 |
|---|
| 2026.03.13 | ₩816,824 | ₩824,152 | ₩788,275 | ₩809,777 | -0.86% | 25.7만 |
|---|
| 2026.03.12 | ₩803,824 | ₩825,353 | ₩800,021 | ₩817,665 | +1.72% | 24만 |
|---|
| 2026.03.11 | ₩790,131 | ₩820,521 | ₩786,941 | ₩806,654 | +2.09% | 21.6만 |
|---|
| 2026.03.10 | ₩838,753 | ₩847,268 | ₩789,370 | ₩789,744 | -5.84% | 36.4만 |
|---|
| 2026.03.09 | ₩829,624 | ₩847,976 | ₩796,871 | ₩845,133 | +1.87% | 39.7만 |
|---|
| 2026.03.06 | ₩817,518 | ₩829,757 | ₩811,659 | ₩822,163 | +0.57% | 23.7만 |
|---|
| 2026.03.05 | ₩827,702 | ₩842,156 | ₩809,604 | ₩817,518 | -1.23% | 18.4만 |
|---|
| 2026.03.04 | ₩838,526 | ₩843,411 | ₩819,307 | ₩833,574 | -0.59% | 24.4만 |
|---|
| 2026.03.03 | ₩824,912 | ₩843,838 | ₩815,009 | ₩840,515 | +1.89% | 24.4만 |
|---|
| 2026.03.02 | ₩822,283 | ₩834,162 | ₩812,139 | ₩834,122 | +1.44% | 22.9만 |
|---|
| 2026.02.27 | ₩797,551 | ₩814,929 | ₩789,063 | ₩814,382 | +2.11% | 32.1만 |
|---|
| 2026.02.26 | ₩789,984 | ₩805,666 | ₩786,607 | ₩797,017 | +0.89% | 23.1만 |
|---|
| 2026.02.25 | ₩786,073 | ₩788,702 | ₩758,098 | ₩787,501 | +0.18% | 24.9만 |
|---|
| 2026.02.24 | ₩762,676 | ₩782,616 | ₩757,498 | ₩782,149 | +2.55% | 11.4만 |
|---|
| 2026.02.23 | ₩763,864 | ₩774,114 | ₩752,746 | ₩762,089 | -0.23% | 22.4만 |
|---|
| 2026.02.20 | ₩784,498 | ₩792,346 | ₩770,084 | ₩782,163 | -0.30% | 21.4만 |
|---|
| 2026.02.19 | ₩757,498 | ₩790,798 | ₩756,804 | ₩789,063 | +4.17% | 28.2만 |
|---|
| 2026.02.18 | ₩754,641 | ₩771,218 | ₩754,094 | ₩756,750 | +0.28% | 31.5만 |
|---|
| 2026.02.17 | ₩763,130 | ₩773,701 | ₩751,745 | ₩753,467 | -1.27% | 18만 |
|---|
| 2026.02.13 | ₩758,619 | ₩780,214 | ₩753,894 | ₩765,172 | +0.86% | 23.1만 |
|---|
| 2026.02.12 | ₩769,136 | ₩795,910 | ₩742,829 | ₩749,276 | -2.58% | 34.9만 |
|---|
| 2026.02.11 | ₩835,296 | ₩844,185 | ₩734,448 | ₩764,545 | -8.47% | 73.6만 |
|---|
| 2026.02.10 | ₩850,552 | ₩850,899 | ₩813,487 | ₩835,243 | -1.80% | 21.9만 |
|---|
| 2026.02.09 | ₩829,397 | ₩851,619 | ₩829,397 | ₩850,552 | +2.55% | 22만 |
|---|
| 2026.02.06 | ₩806,307 | ₩828,236 | ₩806,307 | ₩825,500 | +2.38% | 23.1만 |
|---|
| 2026.02.05 | ₩805,119 | ₩825,086 | ₩797,124 | ₩798,566 | -0.81% | 16.7만 |
|---|
| 2026.02.04 | ₩825,833 | ₩826,007 | ₩789,156 | ₩807,588 | -2.21% | 38.2만 |
|---|
| 2026.02.03 | ₩824,819 | ₩829,170 | ₩807,481 | ₩825,953 | +0.14% | 22.7만 |
|---|
| 2026.02.02 | ₩823,684 | ₩832,840 | ₩809,283 | ₩817,318 | -0.77% | 26.8만 |
|---|
| 2026.01.30 | ₩824,071 | ₩838,713 | ₩816,824 | ₩828,276 | +0.51% | 20.6만 |
|---|
| 2026.01.29 | ₩854,315 | ₩857,265 | ₩821,669 | ₩831,679 | -2.65% | 31만 |
|---|
| 2026.01.28 | ₩858,213 | ₩861,763 | ₩839,380 | ₩851,846 | -0.74% | 21.9만 |
|---|
| 2026.01.27 | ₩858,867 | ₩874,215 | ₩853,194 | ₩858,480 | -0.05% | 22.3만 |
|---|
| 2026.01.26 | ₩889,564 | ₩889,564 | ₩832,427 | ₩857,906 | -3.56% | 39.2만 |
|---|
| 2026.01.23 | ₩891,726 | ₩912,254 | ₩874,189 | ₩883,812 | -0.89% | 39만 |
|---|
| 2026.01.22 | ₩855,623 | ₩885,734 | ₩830,238 | ₩874,829 | +2.24% | 67.4만 |
|---|
| 2026.01.21 | ₩838,900 | ₩856,064 | ₩828,703 | ₩844,265 | +0.64% | 44.2만 |
|---|
| 2026.01.20 | ₩847,522 | ₩856,865 | ₩832,880 | ₩839,701 | -0.92% | 42.2만 |
|---|
| 2026.01.16 | ₩834,776 | ₩848,536 | ₩825,099 | ₩848,056 | +1.59% | 26만 |
|---|
| 2026.01.15 | ₩818,559 | ₩838,139 | ₩808,816 | ₩837,512 | +2.32% | 30.5만 |
|---|
| 2026.01.14 | ₩808,135 | ₩817,545 | ₩793,374 | ₩815,930 | +0.96% | 25.1만 |
|---|
| 2026.01.13 | ₩807,802 | ₩813,728 | ₩795,403 | ₩806,907 | -0.11% | 25.2만 |
|---|
| 2026.01.12 | ₩803,864 | ₩820,828 | ₩799,393 | ₩807,241 | +0.42% | 30.6만 |
|---|
| 2026.01.09 | ₩781,268 | ₩810,311 | ₩776,584 | ₩799,393 | +2.32% | 49.7만 |
|---|
| 2026.01.08 | ₩780,734 | ₩820,361 | ₩762,583 | ₩779,573 | -0.15% | 58.9만 |
|---|
| 2026.01.07 | ₩750,851 | ₩753,787 | ₩738,732 | ₩751,145 | +0.04% | 33.6만 |
|---|
| 2026.01.06 | ₩758,565 | ₩763,744 | ₩743,937 | ₩746,673 | -1.57% | 29.7만 |
|---|
| 2026.01.05 | ₩715,829 | ₩759,486 | ₩715,829 | ₩758,939 | +6.02% | 34.7만 |
|---|
| 2026.01.02 | ₩712,052 | ₩722,889 | ₩706,980 | ₩717,270 | +0.73% | 17.2만 |
|---|
| 2025.12.31 | ₩718,365 | ₩719,753 | ₩708,902 | ₩711,131 | -1.01% | 18.7만 |
|---|
| 2025.12.30 | ₩719,326 | ₩723,023 | ₩712,732 | ₩719,406 | +0.01% | 19.9만 |
|---|
| 2025.12.29 | ₩722,596 | ₩730,003 | ₩717,364 | ₩720,033 | -0.35% | 18.1만 |
|---|
| 2025.12.26 | ₩728,735 | ₩730,737 | ₩720,620 | ₩723,356 | -0.74% | 13.8만 |
|---|
| 2025.12.24 | ₩728,522 | ₩731,151 | ₩718,191 | ₩726,613 | -0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩734,034 | ₩738,412 | ₩724,971 | ₩726,800 | -0.99% | 21.1만 |
|---|
| 2025.12.22 | ₩746,527 | ₩751,425 | ₩731,952 | ₩734,074 | -1.67% | 32.7만 |
|---|
| 2025.12.19 | ₩734,061 | ₩748,355 | ₩733,166 | ₩742,896 | +1.20% | 40.4만 |
|---|
| 2025.12.18 | ₩751,945 | ₩751,945 | ₩731,538 | ₩732,686 | -2.56% | 42.8만 |
|---|
| 2025.12.17 | ₩742,776 | ₩755,429 | ₩740,721 | ₩748,422 | +0.76% | 44.3만 |
|---|
| 2025.12.16 | ₩754,148 | ₩754,708 | ₩739,426 | ₩747,688 | -0.86% | 29.2만 |
|---|
| 2025.12.15 | ₩767,908 | ₩771,992 | ₩753,934 | ₩757,311 | -1.38% | 21.8만 |
|---|
| 2025.12.12 | ₩781,936 | ₩781,936 | ₩763,223 | ₩764,038 | -2.29% | 23.5만 |
|---|
| 2025.12.11 | ₩799,500 | ₩800,261 | ₩771,432 | ₩782,803 | -2.09% | 28.3만 |
|---|
| 2025.12.10 | ₩786,447 | ₩805,813 | ₩780,788 | ₩796,070 | +1.22% | 19.4만 |
|---|
| 2025.12.09 | ₩790,090 | ₩790,958 | ₩779,466 | ₩786,380 | -0.47% | 20.1만 |
|---|
| 2025.12.08 | ₩796,844 | ₩796,844 | ₩779,240 | ₩792,039 | -0.60% | 22.1만 |
|---|
| 2025.12.05 | ₩803,824 | ₩804,145 | ₩779,547 | ₩795,002 | -1.10% | 24.4만 |
|---|
| 2025.12.04 | ₩791,132 | ₩835,256 | ₩782,710 | ₩808,282 | +2.17% | 36.6만 |
|---|
| 2025.12.03 | ₩805,239 | ₩819,187 | ₩783,284 | ₩791,305 | -1.73% | 31.6만 |
|---|
| 2025.12.02 | ₩821,162 | ₩835,016 | ₩808,963 | ₩809,297 | -1.44% | 32.4만 |
|---|
| 2025.12.01 | ₩819,227 | ₩837,058 | ₩816,611 | ₩817,158 | -0.25% | 19.3만 |
|---|
| 2025.11.28 | ₩821,389 | ₩827,221 | ₩820,481 | ₩823,631 | +0.27% | 5.3만 |
|---|
| 2025.11.26 | ₩823,057 | ₩832,093 | ₩820,561 | ₩821,295 | -0.21% | 14.5만 |
|---|
| 2025.11.25 | ₩827,875 | ₩844,545 | ₩813,874 | ₩824,792 | -0.37% | 30.1만 |
|---|
| 2025.11.24 | ₩801,102 | ₩816,864 | ₩795,416 | ₩814,462 | +1.67% | 19.6만 |
|---|
| 2025.11.21 | ₩791,812 | ₩811,966 | ₩782,096 | ₩800,728 | +1.13% | 25.9만 |
|---|
| 2025.11.20 | ₩813,528 | ₩825,847 | ₩793,574 | ₩794,135 | -2.38% | 29.8만 |
|---|
| 2025.11.19 | ₩797,965 | ₩817,278 | ₩791,692 | ₩804,612 | +0.83% | 27.9만 |
|---|
| 2025.11.18 | ₩782,883 | ₩800,247 | ₩778,012 | ₩797,138 | +1.82% | 26.3만 |
|---|
| 2025.11.17 | ₩787,087 | ₩796,003 | ₩779,854 | ₩782,536 | -0.58% | 12.8만 |
|---|
| 2025.11.14 | ₩782,016 | ₩794,989 | ₩774,328 | ₩788,569 | +0.84% | 25.4만 |
|---|
| 2025.11.13 | ₩786,514 | ₩793,374 | ₩771,672 | ₩783,844 | -0.34% | 20만 |
|---|
| 2025.11.12 | ₩782,790 | ₩791,946 | ₩767,521 | ₩782,990 | +0.03% | 23.5만 |
|---|
| 2025.11.11 | ₩788,929 | ₩791,719 | ₩778,986 | ₩784,618 | -0.55% | 10.8만 |
|---|
| 2025.11.10 | ₩791,612 | ₩800,514 | ₩775,796 | ₩789,930 | -0.21% | 16.7만 |
|---|
| 2025.11.07 | ₩774,982 | ₩788,863 | ₩770,204 | ₩786,460 | +1.48% | 14.6만 |
|---|
| 2025.11.06 | ₩782,990 | ₩786,994 | ₩765,025 | ₩779,987 | -0.38% | 19.6만 |
|---|
| 2025.11.05 | ₩775,809 | ₩796,123 | ₩772,700 | ₩785,553 | +1.26% | 24만 |
|---|
| 2025.11.04 | ₩745,899 | ₩782,630 | ₩742,669 | ₩780,441 | +4.63% | 33.8만 |
|---|
| 2025.11.03 | ₩750,424 | ₩755,135 | ₩731,632 | ₩752,946 | +0.34% | 24만 |
|---|
| 2025.10.31 | ₩757,845 | ₩760,768 | ₩748,782 | ₩750,424 | -0.98% | 28.1만 |
|---|
| 2025.10.30 | ₩746,780 | ₩762,529 | ₩746,780 | ₩751,759 | +0.67% | 22.4만 |
|---|
| 2025.10.29 | ₩759,406 | ₩762,262 | ₩748,449 | ₩750,330 | -1.20% | 17.6만 |
|---|
| 2025.10.28 | ₩768,082 | ₩778,532 | ₩759,620 | ₩764,091 | -0.52% | 24.6만 |
|---|
| 2025.10.27 | ₩778,425 | ₩789,437 | ₩765,639 | ₩772,419 | -0.77% | 22.1만 |
|---|
| 2025.10.24 | ₩784,231 | ₩791,145 | ₩760,781 | ₩781,522 | -0.35% | 34.6만 |
|---|
| 2025.10.23 | ₩726,079 | ₩796,737 | ₩723,664 | ₩780,214 | +7.46% | 81.2만 |
|---|
| 2025.10.22 | ₩708,515 | ₩715,429 | ₩689,856 | ₩694,247 | -2.01% | 46.8만 |
|---|
| 2025.10.21 | ₩702,042 | ₩714,054 | ₩692,619 | ₩712,305 | +1.46% | 28.6만 |
|---|
| 2025.10.20 | ₩692,312 | ₩712,666 | ₩692,312 | ₩703,163 | +1.57% | 22.2만 |
|---|
| 2025.10.17 | ₩688,695 | ₩694,074 | ₩667,086 | ₩688,455 | -0.03% | 26.6만 |
|---|
| 2025.10.16 | ₩691,711 | ₩711,024 | ₩691,124 | ₩691,671 | -0.01% | 30.6만 |
|---|
| 2025.10.15 | ₩686,026 | ₩692,912 | ₩683,076 | ₩690,163 | +0.60% | 27.9만 |
|---|
| 2025.10.14 | ₩676,856 | ₩692,178 | ₩674,694 | ₩686,439 | +1.42% | 10.1만 |
|---|
| 2025.10.13 | ₩682,489 | ₩685,318 | ₩675,935 | ₩678,098 | -0.64% | 9.9만 |
|---|
| 2025.10.10 | ₩684,024 | ₩689,949 | ₩676,002 | ₩681,154 | -0.42% | 23.3만 |
|---|