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 | ₩804,538 | ₩822,650 | ₩799,883 | ₩819,242 | +1.83% | 25.1만 |
| 2026.10.08 | ₩780,470 | ₩806,229 | ₩777,478 | ₩804,149 | +3.03% | 24.7만 |
| 2026.10.07 | ₩801,587 | ₩803,733 | ₩771,736 | ₩780,604 | -2.62% | 23.3만 |
| 2026.10.06 | ₩816,331 | ₩835,569 | ₩801,479 | ₩804,471 | -1.45% | 39.2만 |
| 2026.10.05 | ₩827,345 | ₩852,299 | ₩823,777 | ₩837,407 | +1.22% | 27.3만 |
| 2026.10.02 | ₩840,493 | ₩849,200 | ₩824,903 | ₩825,131 | -1.83% | 26.4만 |
| 2026.10.01 | ₩825,373 | ₩858,457 | ₩822,998 | ₩841,257 | +1.92% | 30.5만 |
| 2026.09.30 | ₩815,740 | ₩828,928 | ₩808,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩817,176 |
| +0.18% |
| 26.8만 |
| 2026.09.29 | ₩821,308 | ₩830,417 | ₩811,635 | ₩815,875 | -0.66% | 26.4만 |
|---|
| 2026.09.28 | ₩825,963 | ₩832,805 | ₩814,842 | ₩826,956 | +0.12% | 25.7만 |
|---|
| 2026.09.25 | ₩821,778 | ₩837,716 | ₩819,711 | ₩829,532 | +0.94% | 21.8만 |
|---|
| 2026.09.24 | ₩829,492 | ₩841,714 | ₩819,725 | ₩827,520 | -0.24% | 23.2만 |
|---|
| 2026.09.23 | ₩822,207 | ₩841,767 | ₩820,127 | ₩827,332 | +0.62% | 15.2만 |
|---|
| 2026.09.22 | ₩852,004 | ₩852,004 | ₩822,220 | ₩822,690 | -3.44% | 22.1만 |
|---|
| 2026.09.21 | ₩843,981 | ₩858,618 | ₩842,143 | ₩849,052 | +0.60% | 19.7만 |
|---|
| 2026.09.18 | ₩854,646 | ₩855,840 | ₩837,810 | ₩840,976 | -1.60% | 49.2만 |
|---|
| 2026.09.17 | ₩858,135 | ₩861,314 | ₩849,374 | ₩851,910 | -0.73% | 26.2만 |
|---|
| 2026.09.16 | ₩847,080 | ₩855,773 | ₩833,275 | ₩846,785 | -0.03% | 26.4만 |
|---|
| 2026.09.15 | ₩851,722 | ₩866,828 | ₩837,058 | ₩853,788 | +0.24% | 25.2만 |
|---|
| 2026.09.14 | ₩841,687 | ₩862,253 | ₩824,810 | ₩854,807 | +1.56% | 31.2만 |
|---|
| 2026.09.11 | ₩838,064 | ₩841,056 | ₩818,678 | ₩833,355 | -0.56% | 27.2만 |
|---|
| 2026.09.10 | ₩817,954 | ₩844,947 | ₩817,954 | ₩837,166 | +2.35% | 29.8만 |
|---|
| 2026.09.09 | ₩841,217 | ₩847,080 | ₩811,474 | ₩814,144 | -3.22% | 27.2만 |
|---|
| 2026.09.08 | ₩829,036 | ₩839,943 | ₩825,105 | ₩838,910 | +1.19% | 18만 |
|---|
| 2026.09.04 | ₩836,736 | ₩849,776 | ₩829,988 | ₩836,629 | -0.01% | 20.5만 |
|---|
| 2026.09.03 | ₩829,103 | ₩850,769 | ₩824,179 | ₩845,202 | +1.94% | 24.4만 |
|---|
| 2026.09.02 | ₩841,137 | ₩842,156 | ₩820,302 | ₩824,099 | -2.03% | 40.6만 |
|---|
| 2026.09.01 | ₩837,729 | ₩848,891 | ₩826,433 | ₩844,477 | +0.81% | 20.6만 |
|---|
| 2026.08.31 | ₩845,443 | ₩850,796 | ₩831,491 | ₩835,824 | -1.14% | 31.6만 |
|---|
| 2026.08.28 | ₩850,568 | ₩860,254 | ₩833,047 | ₩842,787 | -0.91% | 19.9만 |
|---|
| 2026.08.27 | ₩837,018 | ₩851,239 | ₩831,799 | ₩850,327 | +1.59% | 22.1만 |
|---|
| 2026.08.26 | ₩817,739 | ₩839,647 | ₩815,687 | ₩838,145 | +2.50% | 24.9만 |
|---|
| 2026.08.25 | ₩848,220 | ₩848,220 | ₩820,087 | ₩821,187 | -3.19% | 32.2만 |
|---|
| 2026.08.24 | ₩864,024 | ₩864,024 | ₩842,733 | ₩853,922 | -1.17% | 28.8만 |
|---|
| 2026.08.21 | ₩868,036 | ₩877,145 | ₩863,514 | ₩868,532 | +0.06% | 16만 |
|---|
| 2026.08.20 | ₩883,625 | ₩887,381 | ₩862,320 | ₩867,137 | -1.87% | 22.4만 |
|---|
| 2026.08.19 | ₩885,369 | ₩898,718 | ₩880,244 | ₩889,045 | +0.42% | 14.7만 |
|---|
| 2026.08.18 | ₩878,460 | ₩894,519 | ₩872,355 | ₩880,164 | +0.19% | 24.3만 |
|---|
| 2026.08.17 | ₩893,512 | ₩898,637 | ₩868,948 | ₩871,148 | -2.50% | 23.1만 |
|---|
| 2026.08.14 | ₩901,468 | ₩908,256 | ₩885,369 | ₩899,590 | -0.21% | 25.5만 |
|---|
| 2026.08.13 | ₩916,762 | ₩916,829 | ₩893,499 | ₩898,865 | -1.95% | 29만 |
|---|
| 2026.08.12 | ₩882,713 | ₩915,662 | ₩882,713 | ₩912,389 | +3.36% | 37.6만 |
|---|
| 2026.08.11 | ₩858,618 | ₩899,241 | ₩858,618 | ₩895,605 | +4.31% | 28만 |
|---|
| 2026.08.10 | ₩864,547 | ₩871,041 | ₩848,113 | ₩869,672 | +0.59% | 41.3만 |
|---|
| 2026.08.07 | ₩838,507 | ₩873,067 | ₩823,750 | ₩864,561 | +3.11% | 41.6만 |
|---|
| 2026.08.06 | ₩741,282 | ₩866,493 | ₩739,712 | ₩843,578 | +13.80% | 90만 |
|---|
| 2026.08.05 | ₩704,831 | ₩709,486 | ₩687,712 | ₩694,984 | -1.40% | 22.3만 |
|---|
| 2026.08.04 | ₩687,404 | ₩703,476 | ₩686,210 | ₩703,248 | +2.30% | 24.7만 |
|---|
| 2026.08.03 | ₩673,465 | ₩688,571 | ₩669,467 | ₩687,779 | +2.13% | 24.9만 |
|---|
| 2026.07.31 | ₩637,792 | ₩673,881 | ₩636,303 | ₩667,776 | +4.70% | 22.9만 |
|---|
| 2026.07.30 | ₩645,171 | ₩646,311 | ₩633,016 | ₩640,408 | -0.74% | 22.1만 |
|---|
| 2026.07.29 | ₩681,166 | ₩683,044 | ₩651,342 | ₩654,414 | -3.93% | 22.3만 |
|---|
| 2026.07.28 | ₩675,195 | ₩687,310 | ₩668,326 | ₩684,291 | +1.35% | 35만 |
|---|
| 2026.07.27 | ₩652,912 | ₩670,875 | ₩652,912 | ₩665,281 | +1.89% | 29.1만 |
|---|
| 2026.07.24 | ₩652,898 | ₩680,642 | ₩652,697 | ₩653,046 | +0.02% | 26.6만 |
|---|
| 2026.07.23 | ₩630,668 | ₩657,178 | ₩630,668 | ₩644,782 | +2.24% | 40.2만 |
|---|
| 2026.07.22 | ₩597,048 | ₩628,173 | ₩595,223 | ₩627,099 | +5.03% | 25.4만 |
|---|
| 2026.07.21 | ₩597,745 | ₩601,757 | ₩584,826 | ₩591,319 | -1.08% | 32만 |
|---|
| 2026.07.20 | ₩618,983 | ₩619,627 | ₩603,796 | ₩605,500 | -2.18% | 16.8만 |
|---|
| 2026.07.17 | ₩624,765 | ₩639,013 | ₩615,562 | ₩619,224 | -0.89% | 20.5만 |
|---|
| 2026.07.16 | ₩638,677 | ₩640,448 | ₩619,278 | ₩620,955 | -2.77% | 26.5만 |
|---|
| 2026.07.15 | ₩631,875 | ₩637,255 | ₩627,958 | ₩633,002 | +0.18% | 27.3만 |
|---|
| 2026.07.14 | ₩633,230 | ₩637,363 | ₩620,861 | ₩628,602 | -0.73% | 26.8만 |
|---|
| 2026.07.13 | ₩658,050 | ₩660,867 | ₩637,483 | ₩641,240 | -2.55% | 26만 |
|---|
| 2026.07.10 | ₩656,896 | ₩660,747 | ₩640,408 | ₩652,616 | -0.65% | 28.4만 |
|---|
| 2026.07.09 | ₩655,085 | ₩656,708 | ₩637,430 | ₩648,377 | -1.02% | 27.2만 |
|---|
| 2026.07.08 | ₩667,629 | ₩677,731 | ₩657,983 | ₩662,450 | -0.78% | 25.9만 |
|---|
| 2026.07.07 | ₩687,176 | ₩691,818 | ₩663,846 | ₩667,253 | -2.90% | 29만 |
|---|
| 2026.07.06 | ₩674,833 | ₩682,279 | ₩661,712 | ₩677,825 | +0.44% | 26.7만 |
|---|
| 2026.07.02 | ₩629,206 | ₩674,592 | ₩629,206 | ₩674,592 | +7.21% | 35만 |
|---|
| 2026.07.01 | ₩625,946 | ₩636,813 | ₩622,270 | ₩626,362 | +0.07% | 25.8만 |
|---|
| 2026.06.30 | ₩616,165 | ₩624,658 | ₩609,699 | ₩621,505 | +0.87% | 29.7만 |
|---|
| 2026.06.29 | ₩613,053 | ₩621,143 | ₩603,716 | ₩613,160 | +0.02% | 20.2만 |
|---|
| 2026.06.26 | ₩592,191 | ₩618,084 | ₩589,173 | ₩608,975 | +2.83% | 45.7만 |
|---|
| 2026.06.25 | ₩615,012 | ₩618,164 | ₩590,031 | ₩594,673 | -3.31% | 30.8만 |
|---|
| 2026.06.24 | ₩626,241 | ₩638,543 | ₩614,435 | ₩619,868 | -1.02% | 22.9만 |
|---|
| 2026.06.23 | ₩603,716 | ₩628,548 | ₩601,569 | ₩627,435 | +3.93% | 36.2만 |
|---|
| 2026.06.22 | ₩614,556 | ₩624,591 | ₩583,189 | ₩603,340 | -1.83% | 37.8만 |
|---|
| 2026.06.18 | ₩657,379 | ₩660,035 | ₩619,452 | ₩625,744 | -4.81% | 44.5만 |
|---|
| 2026.06.17 | ₩669,440 | ₩687,726 | ₩661,551 | ₩664,007 | -0.81% | 24.5만 |
|---|
| 2026.06.16 | ₩679,207 | ₩688,437 | ₩659,888 | ₩676,725 | -0.37% | 32.7만 |
|---|
| 2026.06.15 | ₩690,530 | ₩696,285 | ₩670,862 | ₩680,937 | -1.39% | 27만 |
|---|
| 2026.06.12 | ₩707,206 | ₩711,043 | ₩693,522 | ₩696,822 | -1.47% | 14.7만 |
|---|
| 2026.06.11 | ₩697,761 | ₩718,381 | ₩691,818 | ₩704,898 | +1.02% | 17.6만 |
|---|
| 2026.06.10 | ₩706,937 | ₩716,758 | ₩691,563 | ₩699,156 | -1.10% | 18.2만 |
|---|
| 2026.06.09 | ₩698,807 | ₩706,562 | ₩681,890 | ₩704,388 | +0.80% | 25.7만 |
|---|
| 2026.06.08 | ₩709,728 | ₩721,507 | ₩690,932 | ₩696,473 | -1.87% | 33.8만 |
|---|
| 2026.06.05 | ₩718,891 | ₩730,147 | ₩706,562 | ₩712,934 | -0.83% | 29.1만 |
|---|
| 2026.06.04 | ₩715,805 | ₩729,825 | ₩705,596 | ₩713,900 | -0.27% | 28.4만 |
|---|
| 2026.06.03 | ₩694,716 | ₩719,092 | ₩692,556 | ₩708,453 | +1.98% | 27.5만 |
|---|
| 2026.06.02 | ₩696,191 | ₩706,991 | ₩685,244 | ₩704,066 | +1.13% | 18.1만 |
|---|
| 2026.06.01 | ₩707,501 | ₩731,556 | ₩698,298 | ₩704,227 | -0.46% | 25.8만 |
|---|
| 2026.05.29 | ₩697,748 | ₩703,959 | ₩686,693 | ₩688,920 | -1.27% | 44.6만 |
|---|
| 2026.05.28 | ₩680,615 | ₩709,674 | ₩678,603 | ₩701,450 | +3.06% | 35만 |
|---|
| 2026.05.27 | ₩664,047 | ₩689,524 | ₩664,047 | ₩685,338 | +3.21% | 24.7만 |
|---|
| 2026.05.26 | ₩670,272 | ₩675,906 | ₩655,233 | ₩672,311 | +0.30% | 25.3만 |
|---|
| 2026.05.22 | ₩657,835 | ₩677,503 | ₩656,212 | ₩672,606 | +2.25% | 18.7만 |
|---|
| 2026.05.21 | ₩657,017 | ₩662,142 | ₩644,473 | ₩657,473 | +0.07% | 17만 |
|---|
| 2026.05.20 | ₩660,317 | ₩670,044 | ₩651,221 | ₩661,283 | +0.15% | 25.4만 |
|---|
| 2026.05.19 | ₩664,664 | ₩679,207 | ₩658,157 | ₩661,833 | -0.43% | 20.8만 |
|---|
| 2026.05.18 | ₩653,368 | ₩670,473 | ₩652,818 | ₩663,980 | +1.62% | 21.6만 |
|---|
| 2026.05.15 | ₩674,820 | ₩684,278 | ₩652,026 | ₩653,301 | -3.19% | 35.4만 |
|---|
| 2026.05.14 | ₩678,603 | ₩687,753 | ₩664,194 | ₩676,403 | -0.32% | 37.6만 |
|---|
| 2026.05.13 | ₩665,053 | ₩680,454 | ₩651,342 | ₩675,987 | +1.64% | 52.8만 |
|---|
| 2026.05.12 | ₩654,696 | ₩683,728 | ₩653,220 | ₩669,695 | +2.29% | 45.5만 |
|---|
| 2026.05.11 | ₩645,560 | ₩650,725 | ₩623,839 | ₩647,411 | +0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩655,152 | ₩655,286 | ₩639,536 | ₩645,291 | -1.51% | 27.4만 |
|---|
| 2026.05.07 | ₩666,690 | ₩678,227 | ₩652,737 | ₩657,218 | -1.42% | 36.1만 |
|---|
| 2026.05.06 | ₩656,172 | ₩676,577 | ₩636,464 | ₩670,017 | +2.11% | 38.1만 |
|---|
| 2026.05.05 | ₩689,832 | ₩690,771 | ₩654,495 | ₩662,799 | -3.92% | 40.6만 |
|---|
| 2026.05.04 | ₩688,517 | ₩705,167 | ₩682,212 | ₩689,014 | +0.07% | 29만 |
|---|
| 2026.05.01 | ₩701,276 | ₩716,946 | ₩682,359 | ₩688,625 | -1.80% | 30.2만 |
|---|
| 2026.04.30 | ₩675,034 | ₩702,456 | ₩675,034 | ₩697,010 | +3.26% | 39.2만 |
|---|
| 2026.04.29 | ₩683,607 | ₩691,013 | ₩666,247 | ₩674,860 | -1.28% | 28.4만 |
|---|
| 2026.04.28 | ₩679,126 | ₩690,771 | ₩666,113 | ₩682,494 | +0.50% | 29.3만 |
|---|
| 2026.04.27 | ₩695,856 | ₩705,676 | ₩673,049 | ₩673,344 | -3.24% | 27.7만 |
|---|
| 2026.04.24 | ₩713,927 | ₩713,927 | ₩686,760 | ₩692,985 | -2.93% | 43.3만 |
|---|
| 2026.04.23 | ₩696,621 | ₩719,092 | ₩658,385 | ₩706,334 | +1.39% | 80.1만 |
|---|
| 2026.04.22 | ₩700,753 | ₩700,753 | ₩673,532 | ₩687,229 | -1.93% | 40.8만 |
|---|
| 2026.04.21 | ₩697,627 | ₩705,918 | ₩689,483 | ₩695,453 | -0.31% | 22.9만 |
|---|
| 2026.04.20 | ₩707,367 | ₩711,754 | ₩695,292 | ₩700,404 | -0.98% | 37.7만 |
|---|
| 2026.04.17 | ₩707,098 | ₩719,133 | ₩698,995 | ₩707,233 | +0.02% | 29.2만 |
|---|
| 2026.04.16 | ₩716,168 | ₩724,459 | ₩701,665 | ₩711,177 | -0.70% | 20만 |
|---|
| 2026.04.15 | ₩715,564 | ₩737,217 | ₩709,916 | ₩713,297 | -0.32% | 31.1만 |
|---|
| 2026.04.14 | ₩715,872 | ₩730,013 | ₩705,676 | ₩715,846 | -0.00% | 25.9만 |
|---|
| 2026.04.13 | ₩707,461 | ₩731,220 | ₩698,512 | ₩724,244 | +2.37% | 29.1만 |
|---|
| 2026.04.10 | ₩747,816 | ₩750,123 | ₩713,055 | ₩717,066 | -4.11% | 31.9만 |
|---|
| 2026.04.09 | ₩774,701 | ₩780,255 | ₩752,323 | ₩755,597 | -2.47% | 19.6만 |
|---|
| 2026.04.08 | ₩757,891 | ₩792,276 | ₩756,281 | ₩776,043 | +2.40% | 21.9만 |
|---|
| 2026.04.07 | ₩768,490 | ₩775,452 | ₩759,528 | ₩763,512 | -0.65% | 19.6만 |
|---|
| 2026.04.06 | ₩769,778 | ₩776,714 | ₩762,184 | ₩767,296 | -0.32% | 14.2만 |
|---|
| 2026.04.02 | ₩750,620 | ₩777,572 | ₩743,724 | ₩772,259 | +2.88% | 14.5만 |
|---|
| 2026.04.01 | ₩732,508 | ₩762,815 | ₩732,468 | ₩752,833 | +2.77% | 21.7만 |
|---|
| 2026.03.31 | ₩744,582 | ₩758,790 | ₩725,787 | ₩729,651 | -2.01% | 33.9만 |
|---|
| 2026.03.30 | ₩764,599 | ₩774,929 | ₩746,917 | ₩749,251 | -2.01% | 26.3만 |
|---|
| 2026.03.27 | ₩776,110 | ₩777,304 | ₩753,262 | ₩756,214 | -2.56% | 15.4만 |
|---|
| 2026.03.26 | ₩771,844 | ₩789,781 | ₩771,844 | ₩777,908 | +0.79% | 20.3만 |
|---|
| 2026.03.25 | ₩788,922 | ₩798,125 | ₩763,392 | ₩776,700 | -1.55% | 15.8만 |
|---|
| 2026.03.24 | ₩787,460 | ₩788,238 | ₩771,844 | ₩773,708 | -1.75% | 17.5만 |
|---|
| 2026.03.23 | ₩812,843 | ₩825,131 | ₩789,110 | ₩790,572 | -2.74% | 25.2만 |
|---|
| 2026.03.20 | ₩814,976 | ₩826,111 | ₩808,308 | ₩813,513 | -0.18% | 49.2만 |
|---|
| 2026.03.19 | ₩815,633 | ₩832,202 | ₩814,842 | ₩822,301 | +0.82% | 17.2만 |
|---|
| 2026.03.18 | ₩817,444 | ₩838,494 | ₩815,566 | ₩816,666 | -0.10% | 15.8만 |
|---|
| 2026.03.17 | ₩816,814 | ₩835,972 | ₩815,016 | ₩822,301 | +0.67% | 36.1만 |
|---|
| 2026.03.16 | ₩815,687 | ₩825,333 | ₩793,148 | ₩812,131 | -0.44% | 30.7만 |
|---|
| 2026.03.13 | ₩821,053 | ₩828,418 | ₩792,356 | ₩813,969 | -0.86% | 25.7만 |
|---|
| 2026.03.12 | ₩807,986 | ₩829,626 | ₩804,162 | ₩821,898 | +1.72% | 24만 |
|---|
| 2026.03.11 | ₩794,221 | ₩824,769 | ₩791,015 | ₩810,830 | +2.09% | 21.6만 |
|---|
| 2026.03.10 | ₩843,095 | ₩851,655 | ₩793,457 | ₩793,832 | -5.84% | 36.4만 |
|---|
| 2026.03.09 | ₩833,919 | ₩852,366 | ₩800,996 | ₩849,508 | +1.87% | 39.7만 |
|---|
| 2026.03.06 | ₩821,751 | ₩834,053 | ₩815,861 | ₩826,419 | +0.57% | 23.7만 |
|---|
| 2026.03.05 | ₩831,987 | ₩846,516 | ₩813,795 | ₩821,751 | -1.23% | 18.4만 |
|---|
| 2026.03.04 | ₩842,867 | ₩847,778 | ₩823,548 | ₩837,890 | -0.59% | 24.4만 |
|---|
| 2026.03.03 | ₩829,183 | ₩848,207 | ₩819,229 | ₩844,866 | +1.89% | 24.4만 |
|---|
| 2026.03.02 | ₩826,540 | ₩838,480 | ₩816,344 | ₩838,440 | +1.44% | 22.9만 |
|---|
| 2026.02.27 | ₩801,681 | ₩819,148 | ₩793,148 | ₩818,598 | +2.11% | 32.1만 |
|---|
| 2026.02.26 | ₩794,074 | ₩809,837 | ₩790,679 | ₩801,144 | +0.89% | 23.1만 |
|---|
| 2026.02.25 | ₩790,143 | ₩792,786 | ₩762,023 | ₩791,578 | +0.18% | 24.9만 |
|---|
| 2026.02.24 | ₩766,625 | ₩786,668 | ₩761,419 | ₩786,199 | +2.55% | 11.4만 |
|---|
| 2026.02.23 | ₩767,819 | ₩778,122 | ₩756,643 | ₩766,034 | -0.23% | 22.4만 |
|---|
| 2026.02.20 | ₩788,560 | ₩796,448 | ₩774,071 | ₩786,212 | -0.30% | 21.4만 |
|---|
| 2026.02.19 | ₩761,419 | ₩794,892 | ₩760,722 | ₩793,148 | +4.17% | 28.2만 |
|---|
| 2026.02.18 | ₩758,548 | ₩775,211 | ₩757,998 | ₩760,668 | +0.28% | 31.5만 |
|---|
| 2026.02.17 | ₩767,081 | ₩777,706 | ₩755,637 | ₩757,368 | -1.27% | 18만 |
|---|
| 2026.02.13 | ₩762,546 | ₩784,253 | ₩757,797 | ₩769,134 | +0.86% | 23.1만 |
|---|
| 2026.02.12 | ₩773,118 | ₩800,030 | ₩746,675 | ₩753,155 | -2.58% | 34.9만 |
|---|
| 2026.02.11 | ₩839,621 | ₩848,556 | ₩738,250 | ₩768,503 | -8.47% | 73.6만 |
|---|
| 2026.02.10 | ₩854,955 | ₩855,304 | ₩817,699 | ₩839,567 | -1.80% | 21.9만 |
|---|
| 2026.02.09 | ₩833,691 | ₩856,028 | ₩833,691 | ₩854,955 | +2.55% | 22만 |
|---|
| 2026.02.06 | ₩810,481 | ₩832,524 | ₩810,481 | ₩829,773 | +2.38% | 23.1만 |
|---|
| 2026.02.05 | ₩809,287 | ₩829,358 | ₩801,251 | ₩802,700 | -0.81% | 16.7만 |
|---|
| 2026.02.04 | ₩830,109 | ₩830,283 | ₩793,242 | ₩811,769 | -2.21% | 38.2만 |
|---|
| 2026.02.03 | ₩829,089 | ₩833,463 | ₩811,662 | ₩830,230 | +0.14% | 22.7만 |
|---|
| 2026.02.02 | ₩827,949 | ₩837,152 | ₩813,473 | ₩821,549 | -0.77% | 26.8만 |
|---|
| 2026.01.30 | ₩828,338 | ₩843,055 | ₩821,053 | ₩832,564 | +0.51% | 20.6만 |
|---|
| 2026.01.29 | ₩858,738 | ₩861,703 | ₩825,923 | ₩835,985 | -2.65% | 31만 |
|---|
| 2026.01.28 | ₩862,656 | ₩866,224 | ₩843,726 | ₩856,256 | -0.74% | 21.9만 |
|---|
| 2026.01.27 | ₩863,313 | ₩878,741 | ₩857,611 | ₩862,924 | -0.05% | 22.3만 |
|---|
| 2026.01.26 | ₩894,170 | ₩894,170 | ₩836,736 | ₩862,347 | -3.56% | 39.2만 |
|---|
| 2026.01.23 | ₩896,343 | ₩916,977 | ₩878,715 | ₩888,387 | -0.89% | 39만 |
|---|
| 2026.01.22 | ₩860,053 | ₩890,319 | ₩834,536 | ₩879,359 | +2.24% | 67.4만 |
|---|
| 2026.01.21 | ₩843,243 | ₩860,496 | ₩832,993 | ₩848,636 | +0.64% | 44.2만 |
|---|
| 2026.01.20 | ₩851,910 | ₩861,301 | ₩837,192 | ₩844,048 | -0.92% | 42.2만 |
|---|
| 2026.01.16 | ₩839,097 | ₩852,929 | ₩829,371 | ₩852,446 | +1.59% | 26만 |
|---|
| 2026.01.15 | ₩822,797 | ₩842,478 | ₩813,004 | ₩841,848 | +2.32% | 30.5만 |
|---|
| 2026.01.14 | ₩812,319 | ₩821,778 | ₩797,481 | ₩820,154 | +0.96% | 25.1만 |
|---|
| 2026.01.13 | ₩811,984 | ₩817,941 | ₩799,521 | ₩811,085 | -0.11% | 25.2만 |
|---|
| 2026.01.12 | ₩808,026 | ₩825,078 | ₩803,532 | ₩811,420 | +0.42% | 30.6만 |
|---|
| 2026.01.09 | ₩785,313 | ₩814,506 | ₩780,604 | ₩803,532 | +2.32% | 49.7만 |
|---|
| 2026.01.08 | ₩784,777 | ₩824,608 | ₩766,531 | ₩783,609 | -0.15% | 58.9만 |
|---|
| 2026.01.07 | ₩754,738 | ₩757,690 | ₩742,557 | ₩755,033 | +0.04% | 33.6만 |
|---|
| 2026.01.06 | ₩762,493 | ₩767,698 | ₩747,789 | ₩750,539 | -1.57% | 29.7만 |
|---|
| 2026.01.05 | ₩719,535 | ₩763,418 | ₩719,535 | ₩762,868 | +6.02% | 34.7만 |
|---|
| 2026.01.02 | ₩715,738 | ₩726,632 | ₩710,640 | ₩720,984 | +0.73% | 17.2만 |
|---|
| 2025.12.31 | ₩722,084 | ₩723,479 | ₩712,572 | ₩714,813 | -1.01% | 18.7만 |
|---|
| 2025.12.30 | ₩723,050 | ₩726,766 | ₩716,422 | ₩723,130 | +0.01% | 19.9만 |
|---|
| 2025.12.29 | ₩726,337 | ₩733,783 | ₩721,078 | ₩723,761 | -0.35% | 18.1만 |
|---|
| 2025.12.26 | ₩732,508 | ₩734,521 | ₩724,351 | ₩727,101 | -0.74% | 13.8만 |
|---|
| 2025.12.24 | ₩732,294 | ₩734,936 | ₩721,910 | ₩730,375 | -0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩737,834 | ₩742,235 | ₩728,725 | ₩730,563 | -0.99% | 21.1만 |
|---|
| 2025.12.22 | ₩750,392 | ₩755,315 | ₩735,741 | ₩737,875 | -1.67% | 32.7만 |
|---|
| 2025.12.19 | ₩737,861 | ₩752,230 | ₩736,962 | ₩746,742 | +1.20% | 40.4만 |
|---|
| 2025.12.18 | ₩755,838 | ₩755,838 | ₩735,325 | ₩736,479 | -2.56% | 42.8만 |
|---|
| 2025.12.17 | ₩746,622 | ₩759,340 | ₩744,556 | ₩752,297 | +0.76% | 44.3만 |
|---|
| 2025.12.16 | ₩758,052 | ₩758,616 | ₩743,254 | ₩751,559 | -0.86% | 29.2만 |
|---|
| 2025.12.15 | ₩771,884 | ₩775,989 | ₩757,837 | ₩761,232 | -1.38% | 21.8만 |
|---|
| 2025.12.12 | ₩785,984 | ₩785,984 | ₩767,175 | ₩767,993 | -2.29% | 23.5만 |
|---|
| 2025.12.11 | ₩803,639 | ₩804,404 | ₩775,426 | ₩786,856 | -2.09% | 28.3만 |
|---|
| 2025.12.10 | ₩790,518 | ₩809,985 | ₩784,830 | ₩800,191 | +1.22% | 19.4만 |
|---|
| 2025.12.09 | ₩794,181 | ₩795,053 | ₩783,502 | ₩790,451 | -0.47% | 20.1만 |
|---|
| 2025.12.08 | ₩800,970 | ₩800,970 | ₩783,274 | ₩796,140 | -0.60% | 22.1만 |
|---|
| 2025.12.05 | ₩807,986 | ₩808,308 | ₩783,582 | ₩799,118 | -1.10% | 24.4만 |
|---|
| 2025.12.04 | ₩795,227 | ₩839,580 | ₩786,762 | ₩812,467 | +2.17% | 36.6만 |
|---|
| 2025.12.03 | ₩809,408 | ₩823,428 | ₩787,339 | ₩795,402 | -1.73% | 31.6만 |
|---|
| 2025.12.02 | ₩825,413 | ₩839,339 | ₩813,151 | ₩813,486 | -1.44% | 32.4만 |
|---|
| 2025.12.01 | ₩823,468 | ₩841,392 | ₩820,838 | ₩821,388 | -0.25% | 19.3만 |
|---|
| 2025.11.28 | ₩825,641 | ₩831,504 | ₩824,729 | ₩827,895 | +0.27% | 5.3만 |
|---|
| 2025.11.26 | ₩827,318 | ₩836,401 | ₩824,810 | ₩825,547 | -0.21% | 14.5만 |
|---|
| 2025.11.25 | ₩832,161 | ₩848,918 | ₩818,088 | ₩829,062 | -0.37% | 30.1만 |
|---|
| 2025.11.24 | ₩805,249 | ₩821,093 | ₩799,534 | ₩818,678 | +1.67% | 19.6만 |
|---|
| 2025.11.21 | ₩795,912 | ₩816,170 | ₩786,145 | ₩804,874 | +1.13% | 25.9만 |
|---|
| 2025.11.20 | ₩817,739 | ₩830,122 | ₩797,683 | ₩798,246 | -2.38% | 29.8만 |
|---|
| 2025.11.19 | ₩802,096 | ₩821,509 | ₩795,791 | ₩808,777 | +0.83% | 27.9만 |
|---|
| 2025.11.18 | ₩786,936 | ₩804,391 | ₩782,040 | ₩801,265 | +1.82% | 26.3만 |
|---|
| 2025.11.17 | ₩791,162 | ₩800,124 | ₩783,891 | ₩786,588 | -0.58% | 12.8만 |
|---|
| 2025.11.14 | ₩786,064 | ₩799,105 | ₩778,337 | ₩792,652 | +0.84% | 25.4만 |
|---|
| 2025.11.13 | ₩790,586 | ₩797,481 | ₩775,667 | ₩787,902 | -0.34% | 20만 |
|---|
| 2025.11.12 | ₩786,843 | ₩796,046 | ₩771,495 | ₩787,044 | +0.03% | 23.5만 |
|---|
| 2025.11.11 | ₩793,014 | ₩795,818 | ₩783,019 | ₩788,681 | -0.55% | 10.8만 |
|---|
| 2025.11.10 | ₩795,710 | ₩804,659 | ₩779,813 | ₩794,020 | -0.21% | 16.7만 |
|---|
| 2025.11.07 | ₩778,994 | ₩792,947 | ₩774,191 | ₩790,532 | +1.48% | 14.6만 |
|---|
| 2025.11.06 | ₩787,044 | ₩791,069 | ₩768,986 | ₩784,025 | -0.38% | 19.6만 |
|---|
| 2025.11.05 | ₩779,826 | ₩800,245 | ₩776,700 | ₩789,620 | +1.26% | 24만 |
|---|
| 2025.11.04 | ₩749,761 | ₩786,682 | ₩746,514 | ₩784,481 | +4.63% | 33.8만 |
|---|
| 2025.11.03 | ₩754,309 | ₩759,045 | ₩735,419 | ₩756,845 | +0.34% | 24만 |
|---|
| 2025.10.31 | ₩761,768 | ₩764,706 | ₩752,659 | ₩754,309 | -0.98% | 28.1만 |
|---|
| 2025.10.30 | ₩750,646 | ₩766,477 | ₩750,646 | ₩755,651 | +0.67% | 22.4만 |
|---|
| 2025.10.29 | ₩763,338 | ₩766,209 | ₩752,323 | ₩754,215 | -1.20% | 17.6만 |
|---|
| 2025.10.28 | ₩772,058 | ₩782,563 | ₩763,553 | ₩768,047 | -0.52% | 24.6만 |
|---|
| 2025.10.27 | ₩782,456 | ₩793,524 | ₩769,603 | ₩776,418 | -0.77% | 22.1만 |
|---|
| 2025.10.24 | ₩788,291 | ₩795,241 | ₩764,720 | ₩785,568 | -0.35% | 34.6만 |
|---|
| 2025.10.23 | ₩729,838 | ₩800,862 | ₩727,410 | ₩784,253 | +7.46% | 81.2만 |
|---|
| 2025.10.22 | ₩712,183 | ₩719,133 | ₩693,428 | ₩697,841 | -2.01% | 46.8만 |
|---|
| 2025.10.21 | ₩705,676 | ₩717,751 | ₩696,205 | ₩715,993 | +1.46% | 28.6만 |
|---|
| 2025.10.20 | ₩695,896 | ₩716,355 | ₩695,896 | ₩706,803 | +1.57% | 22.2만 |
|---|
| 2025.10.17 | ₩692,260 | ₩697,667 | ₩670,540 | ₩692,019 | -0.03% | 26.6만 |
|---|
| 2025.10.16 | ₩695,292 | ₩714,705 | ₩694,702 | ₩695,252 | -0.01% | 30.6만 |
|---|
| 2025.10.15 | ₩689,577 | ₩696,500 | ₩686,612 | ₩693,736 | +0.60% | 27.9만 |
|---|
| 2025.10.14 | ₩680,361 | ₩695,762 | ₩678,187 | ₩689,993 | +1.42% | 10.1만 |
|---|
| 2025.10.13 | ₩686,022 | ₩688,866 | ₩679,435 | ₩681,608 | -0.64% | 9.9만 |
|---|
| 2025.10.10 | ₩687,565 | ₩693,522 | ₩679,502 | ₩684,680 | -0.42% | 23.3만 |
|---|