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 | ₩804,352 | ₩822,459 | ₩799,698 | ₩819,053 | +1.83% | 25.1만 |
| 2026.10.08 | ₩780,290 | ₩806,042 | ₩777,299 | ₩803,963 | +3.03% | 24.7만 |
| 2026.10.07 | ₩801,401 | ₩803,547 | ₩771,558 | ₩780,424 | -2.62% | 23.3만 |
| 2026.10.06 | ₩816,142 | ₩835,376 | ₩801,294 | ₩804,285 | -1.45% | 39.2만 |
| 2026.10.05 | ₩827,154 | ₩852,102 | ₩823,586 | ₩837,214 | +1.22% | 27.3만 |
| 2026.10.02 | ₩840,298 | ₩849,003 | ₩824,713 | ₩824,941 | -1.83% | 26.4만 |
| 2026.10.01 | ₩825,182 | ₩858,258 | ₩822,808 | ₩841,063 | +1.92% | 30.5만 |
| 2026.09.30 | ₩815,552 | ₩828,737 | ₩808,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩816,987 |
| +0.18% |
| 26.8만 |
| 2026.09.29 | ₩821,118 | ₩830,225 | ₩811,448 | ₩815,686 | -0.66% | 26.4만 |
|---|
| 2026.09.28 | ₩825,772 | ₩832,613 | ₩814,653 | ₩826,765 | +0.12% | 25.7만 |
|---|
| 2026.09.25 | ₩821,588 | ₩837,522 | ₩819,522 | ₩829,340 | +0.94% | 21.8만 |
|---|
| 2026.09.24 | ₩829,300 | ₩841,519 | ₩819,536 | ₩827,328 | -0.24% | 23.2만 |
|---|
| 2026.09.23 | ₩822,017 | ₩841,573 | ₩819,938 | ₩827,141 | +0.62% | 15.2만 |
|---|
| 2026.09.22 | ₩851,807 | ₩851,807 | ₩822,030 | ₩822,500 | -3.44% | 22.1만 |
|---|
| 2026.09.21 | ₩843,786 | ₩858,419 | ₩841,948 | ₩848,856 | +0.60% | 19.7만 |
|---|
| 2026.09.18 | ₩854,449 | ₩855,643 | ₩837,616 | ₩840,781 | -1.60% | 49.2만 |
|---|
| 2026.09.17 | ₩857,936 | ₩861,115 | ₩849,178 | ₩851,713 | -0.73% | 26.2만 |
|---|
| 2026.09.16 | ₩846,884 | ₩855,576 | ₩833,082 | ₩846,589 | -0.03% | 26.4만 |
|---|
| 2026.09.15 | ₩851,525 | ₩866,628 | ₩836,865 | ₩853,591 | +0.24% | 25.2만 |
|---|
| 2026.09.14 | ₩841,492 | ₩862,054 | ₩824,619 | ₩854,610 | +1.56% | 31.2만 |
|---|
| 2026.09.11 | ₩837,871 | ₩840,862 | ₩818,489 | ₩833,163 | -0.56% | 27.2만 |
|---|
| 2026.09.10 | ₩817,765 | ₩844,752 | ₩817,765 | ₩836,972 | +2.35% | 29.8만 |
|---|
| 2026.09.09 | ₩841,023 | ₩846,884 | ₩811,287 | ₩813,956 | -3.22% | 27.2만 |
|---|
| 2026.09.08 | ₩828,844 | ₩839,749 | ₩824,914 | ₩838,716 | +1.19% | 18만 |
|---|
| 2026.09.04 | ₩836,543 | ₩849,580 | ₩829,796 | ₩836,436 | -0.01% | 20.5만 |
|---|
| 2026.09.03 | ₩828,911 | ₩850,573 | ₩823,989 | ₩845,006 | +1.94% | 24.4만 |
|---|
| 2026.09.02 | ₩840,942 | ₩841,962 | ₩820,112 | ₩823,908 | -2.03% | 40.6만 |
|---|
| 2026.09.01 | ₩837,535 | ₩848,695 | ₩826,242 | ₩844,282 | +0.81% | 20.6만 |
|---|
| 2026.08.31 | ₩845,248 | ₩850,600 | ₩831,299 | ₩835,631 | -1.14% | 31.6만 |
|---|
| 2026.08.28 | ₩850,372 | ₩860,056 | ₩832,854 | ₩842,592 | -0.91% | 19.9만 |
|---|
| 2026.08.27 | ₩836,825 | ₩851,042 | ₩831,607 | ₩850,130 | +1.59% | 22.1만 |
|---|
| 2026.08.26 | ₩817,550 | ₩839,453 | ₩815,498 | ₩837,951 | +2.50% | 24.9만 |
|---|
| 2026.08.25 | ₩848,024 | ₩848,024 | ₩819,898 | ₩820,997 | -3.19% | 32.2만 |
|---|
| 2026.08.24 | ₩863,825 | ₩863,825 | ₩842,538 | ₩853,725 | -1.17% | 28.8만 |
|---|
| 2026.08.21 | ₩867,835 | ₩876,942 | ₩863,315 | ₩868,331 | +0.06% | 16만 |
|---|
| 2026.08.20 | ₩883,421 | ₩887,176 | ₩862,121 | ₩866,936 | -1.87% | 22.4만 |
|---|
| 2026.08.19 | ₩885,164 | ₩898,510 | ₩880,041 | ₩888,839 | +0.42% | 14.7만 |
|---|
| 2026.08.18 | ₩878,257 | ₩894,312 | ₩872,154 | ₩879,960 | +0.19% | 24.3만 |
|---|
| 2026.08.17 | ₩893,306 | ₩898,430 | ₩868,747 | ₩870,947 | -2.50% | 23.1만 |
|---|
| 2026.08.14 | ₩901,260 | ₩908,047 | ₩885,164 | ₩899,382 | -0.21% | 25.5만 |
|---|
| 2026.08.13 | ₩916,550 | ₩916,617 | ₩893,292 | ₩898,658 | -1.95% | 29만 |
|---|
| 2026.08.12 | ₩882,509 | ₩915,450 | ₩882,509 | ₩912,178 | +3.36% | 37.6만 |
|---|
| 2026.08.11 | ₩858,419 | ₩899,033 | ₩858,419 | ₩895,398 | +4.31% | 28만 |
|---|
| 2026.08.10 | ₩864,348 | ₩870,839 | ₩847,917 | ₩869,471 | +0.59% | 41.3만 |
|---|
| 2026.08.07 | ₩838,313 | ₩872,865 | ₩823,559 | ₩864,361 | +3.11% | 41.6만 |
|---|
| 2026.08.06 | ₩741,111 | ₩866,293 | ₩739,542 | ₩843,383 | +13.80% | 90만 |
|---|
| 2026.08.05 | ₩704,668 | ₩709,323 | ₩687,554 | ₩694,823 | -1.40% | 22.3만 |
|---|
| 2026.08.04 | ₩687,245 | ₩703,314 | ₩686,051 | ₩703,086 | +2.30% | 24.7만 |
|---|
| 2026.08.03 | ₩673,309 | ₩688,412 | ₩669,312 | ₩687,621 | +2.13% | 24.9만 |
|---|
| 2026.07.31 | ₩637,645 | ₩673,725 | ₩636,156 | ₩667,622 | +4.70% | 22.9만 |
|---|
| 2026.07.30 | ₩645,022 | ₩646,162 | ₩632,870 | ₩640,260 | -0.74% | 22.1만 |
|---|
| 2026.07.29 | ₩681,008 | ₩682,886 | ₩651,191 | ₩654,263 | -3.93% | 22.3만 |
|---|
| 2026.07.28 | ₩675,039 | ₩687,151 | ₩668,172 | ₩684,133 | +1.35% | 35만 |
|---|
| 2026.07.27 | ₩652,761 | ₩670,720 | ₩652,761 | ₩665,127 | +1.89% | 29.1만 |
|---|
| 2026.07.24 | ₩652,747 | ₩680,485 | ₩652,546 | ₩652,895 | +0.02% | 26.6만 |
|---|
| 2026.07.23 | ₩630,522 | ₩657,026 | ₩630,522 | ₩644,633 | +2.24% | 40.2만 |
|---|
| 2026.07.22 | ₩596,910 | ₩628,028 | ₩595,086 | ₩626,955 | +5.03% | 25.4만 |
|---|
| 2026.07.21 | ₩597,607 | ₩601,618 | ₩584,691 | ₩591,183 | -1.08% | 32만 |
|---|
| 2026.07.20 | ₩618,840 | ₩619,484 | ₩603,656 | ₩605,360 | -2.18% | 16.8만 |
|---|
| 2026.07.17 | ₩624,621 | ₩638,865 | ₩615,419 | ₩619,081 | -0.89% | 20.5만 |
|---|
| 2026.07.16 | ₩638,530 | ₩640,300 | ₩619,135 | ₩620,811 | -2.77% | 26.5만 |
|---|
| 2026.07.15 | ₩631,729 | ₩637,108 | ₩627,813 | ₩632,856 | +0.18% | 27.3만 |
|---|
| 2026.07.14 | ₩633,084 | ₩637,215 | ₩620,718 | ₩628,457 | -0.73% | 26.8만 |
|---|
| 2026.07.13 | ₩657,898 | ₩660,715 | ₩637,336 | ₩641,092 | -2.55% | 26만 |
|---|
| 2026.07.10 | ₩656,744 | ₩660,594 | ₩640,260 | ₩652,466 | -0.65% | 28.4만 |
|---|
| 2026.07.09 | ₩654,934 | ₩656,557 | ₩637,282 | ₩648,227 | -1.02% | 27.2만 |
|---|
| 2026.07.08 | ₩667,475 | ₩677,574 | ₩657,831 | ₩662,297 | -0.78% | 25.9만 |
|---|
| 2026.07.07 | ₩687,017 | ₩691,658 | ₩663,692 | ₩667,099 | -2.90% | 29만 |
|---|
| 2026.07.06 | ₩674,677 | ₩682,121 | ₩661,560 | ₩677,668 | +0.44% | 26.7만 |
|---|
| 2026.07.02 | ₩629,060 | ₩674,436 | ₩629,060 | ₩674,436 | +7.21% | 35만 |
|---|
| 2026.07.01 | ₩625,801 | ₩636,665 | ₩622,126 | ₩626,217 | +0.07% | 25.8만 |
|---|
| 2026.06.30 | ₩616,023 | ₩624,513 | ₩609,558 | ₩621,361 | +0.87% | 29.7만 |
|---|
| 2026.06.29 | ₩612,911 | ₩620,999 | ₩603,576 | ₩613,019 | +0.02% | 20.2만 |
|---|
| 2026.06.26 | ₩592,054 | ₩617,941 | ₩589,037 | ₩608,834 | +2.83% | 45.7만 |
|---|
| 2026.06.25 | ₩614,870 | ₩618,022 | ₩589,895 | ₩594,536 | -3.31% | 30.8만 |
|---|
| 2026.06.24 | ₩626,096 | ₩638,396 | ₩614,293 | ₩619,725 | -1.02% | 22.9만 |
|---|
| 2026.06.23 | ₩603,576 | ₩628,403 | ₩601,430 | ₩627,290 | +3.93% | 36.2만 |
|---|
| 2026.06.22 | ₩614,414 | ₩624,446 | ₩583,054 | ₩603,200 | -1.83% | 37.8만 |
|---|
| 2026.06.18 | ₩657,227 | ₩659,883 | ₩619,309 | ₩625,600 | -4.81% | 44.5만 |
|---|
| 2026.06.17 | ₩669,285 | ₩687,567 | ₩661,399 | ₩663,853 | -0.81% | 24.5만 |
|---|
| 2026.06.16 | ₩679,050 | ₩688,278 | ₩659,735 | ₩676,568 | -0.37% | 32.7만 |
|---|
| 2026.06.15 | ₩690,370 | ₩696,124 | ₩670,707 | ₩680,780 | -1.39% | 27만 |
|---|
| 2026.06.12 | ₩707,042 | ₩710,878 | ₩693,361 | ₩696,661 | -1.47% | 14.7만 |
|---|
| 2026.06.11 | ₩697,600 | ₩718,215 | ₩691,658 | ₩704,735 | +1.02% | 17.6만 |
|---|
| 2026.06.10 | ₩706,774 | ₩716,592 | ₩691,403 | ₩698,995 | -1.10% | 18.2만 |
|---|
| 2026.06.09 | ₩698,646 | ₩706,398 | ₩681,732 | ₩704,226 | +0.80% | 25.7만 |
|---|
| 2026.06.08 | ₩709,564 | ₩721,340 | ₩690,773 | ₩696,312 | -1.87% | 33.8만 |
|---|
| 2026.06.05 | ₩718,725 | ₩729,978 | ₩706,398 | ₩712,770 | -0.83% | 29.1만 |
|---|
| 2026.06.04 | ₩715,640 | ₩729,656 | ₩705,433 | ₩713,735 | -0.27% | 28.4만 |
|---|
| 2026.06.03 | ₩694,555 | ₩718,926 | ₩692,396 | ₩708,290 | +1.98% | 27.5만 |
|---|
| 2026.06.02 | ₩696,030 | ₩706,828 | ₩685,086 | ₩703,904 | +1.13% | 18.1만 |
|---|
| 2026.06.01 | ₩707,337 | ₩731,387 | ₩698,136 | ₩704,065 | -0.46% | 25.8만 |
|---|
| 2026.05.29 | ₩697,586 | ₩703,796 | ₩686,534 | ₩688,761 | -1.27% | 44.6만 |
|---|
| 2026.05.28 | ₩680,458 | ₩709,510 | ₩678,446 | ₩701,288 | +3.06% | 35만 |
|---|
| 2026.05.27 | ₩663,893 | ₩689,364 | ₩663,893 | ₩685,179 | +3.21% | 24.7만 |
|---|
| 2026.05.26 | ₩670,117 | ₩675,750 | ₩655,081 | ₩672,156 | +0.30% | 25.3만 |
|---|
| 2026.05.22 | ₩657,683 | ₩677,346 | ₩656,060 | ₩672,451 | +2.25% | 18.7만 |
|---|
| 2026.05.21 | ₩656,865 | ₩661,989 | ₩644,324 | ₩657,321 | +0.07% | 17만 |
|---|
| 2026.05.20 | ₩660,165 | ₩669,889 | ₩651,071 | ₩661,130 | +0.15% | 25.4만 |
|---|
| 2026.05.19 | ₩664,510 | ₩679,050 | ₩658,005 | ₩661,680 | -0.43% | 20.8만 |
|---|
| 2026.05.18 | ₩653,217 | ₩670,318 | ₩652,667 | ₩663,826 | +1.62% | 21.6만 |
|---|
| 2026.05.15 | ₩674,664 | ₩684,120 | ₩651,876 | ₩653,150 | -3.19% | 35.4만 |
|---|
| 2026.05.14 | ₩678,446 | ₩687,594 | ₩664,041 | ₩676,247 | -0.32% | 37.6만 |
|---|
| 2026.05.13 | ₩664,899 | ₩680,297 | ₩651,191 | ₩675,831 | +1.64% | 52.8만 |
|---|
| 2026.05.12 | ₩654,545 | ₩683,570 | ₩653,069 | ₩669,540 | +2.29% | 45.5만 |
|---|
| 2026.05.11 | ₩645,411 | ₩650,574 | ₩623,695 | ₩647,261 | +0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩655,001 | ₩655,135 | ₩639,388 | ₩645,142 | -1.51% | 27.4만 |
|---|
| 2026.05.07 | ₩666,536 | ₩678,071 | ₩652,586 | ₩657,066 | -1.42% | 36.1만 |
|---|
| 2026.05.06 | ₩656,020 | ₩676,421 | ₩636,317 | ₩669,862 | +2.11% | 38.1만 |
|---|
| 2026.05.05 | ₩689,673 | ₩690,612 | ₩654,343 | ₩662,646 | -3.92% | 40.6만 |
|---|
| 2026.05.04 | ₩688,358 | ₩705,004 | ₩682,054 | ₩688,855 | +0.07% | 29만 |
|---|
| 2026.05.01 | ₩701,114 | ₩716,780 | ₩682,202 | ₩688,466 | -1.80% | 30.2만 |
|---|
| 2026.04.30 | ₩674,878 | ₩702,294 | ₩674,878 | ₩696,849 | +3.26% | 39.2만 |
|---|
| 2026.04.29 | ₩683,449 | ₩690,853 | ₩666,093 | ₩674,704 | -1.28% | 28.4만 |
|---|
| 2026.04.28 | ₩678,969 | ₩690,612 | ₩665,959 | ₩682,336 | +0.50% | 29.3만 |
|---|
| 2026.04.27 | ₩695,695 | ₩705,513 | ₩672,893 | ₩673,188 | -3.24% | 27.7만 |
|---|
| 2026.04.24 | ₩713,762 | ₩713,762 | ₩686,601 | ₩692,825 | -2.93% | 43.3만 |
|---|
| 2026.04.23 | ₩696,460 | ₩718,926 | ₩658,233 | ₩706,170 | +1.39% | 80.1만 |
|---|
| 2026.04.22 | ₩700,591 | ₩700,591 | ₩673,376 | ₩687,071 | -1.93% | 40.8만 |
|---|
| 2026.04.21 | ₩697,466 | ₩705,755 | ₩689,324 | ₩695,293 | -0.31% | 22.9만 |
|---|
| 2026.04.20 | ₩707,203 | ₩711,589 | ₩695,132 | ₩700,242 | -0.98% | 37.7만 |
|---|
| 2026.04.17 | ₩706,935 | ₩718,966 | ₩698,834 | ₩707,069 | +0.02% | 29.2만 |
|---|
| 2026.04.16 | ₩716,002 | ₩724,291 | ₩701,503 | ₩711,012 | -0.70% | 20만 |
|---|
| 2026.04.15 | ₩715,399 | ₩737,047 | ₩709,752 | ₩713,132 | -0.32% | 31.1만 |
|---|
| 2026.04.14 | ₩715,707 | ₩729,844 | ₩705,513 | ₩715,680 | -0.00% | 25.9만 |
|---|
| 2026.04.13 | ₩707,297 | ₩731,051 | ₩698,351 | ₩724,077 | +2.37% | 29.1만 |
|---|
| 2026.04.10 | ₩747,643 | ₩749,950 | ₩712,890 | ₩716,901 | -4.11% | 31.9만 |
|---|
| 2026.04.09 | ₩774,522 | ₩780,075 | ₩752,150 | ₩755,422 | -2.47% | 19.6만 |
|---|
| 2026.04.08 | ₩757,716 | ₩792,093 | ₩756,106 | ₩775,863 | +2.40% | 21.9만 |
|---|
| 2026.04.07 | ₩768,312 | ₩775,273 | ₩759,352 | ₩763,336 | -0.65% | 19.6만 |
|---|
| 2026.04.06 | ₩769,600 | ₩776,534 | ₩762,008 | ₩767,118 | -0.32% | 14.2만 |
|---|
| 2026.04.02 | ₩750,446 | ₩777,393 | ₩743,552 | ₩772,081 | +2.88% | 14.5만 |
|---|
| 2026.04.01 | ₩732,339 | ₩762,638 | ₩732,299 | ₩752,659 | +2.77% | 21.7만 |
|---|
| 2026.03.31 | ₩744,410 | ₩758,615 | ₩725,619 | ₩729,482 | -2.01% | 33.9만 |
|---|
| 2026.03.30 | ₩764,422 | ₩774,750 | ₩746,744 | ₩749,078 | -2.01% | 26.3만 |
|---|
| 2026.03.27 | ₩775,930 | ₩777,124 | ₩753,088 | ₩756,039 | -2.56% | 15.4만 |
|---|
| 2026.03.26 | ₩771,665 | ₩789,598 | ₩771,665 | ₩777,728 | +0.79% | 20.3만 |
|---|
| 2026.03.25 | ₩788,740 | ₩797,941 | ₩763,215 | ₩776,521 | -1.55% | 15.8만 |
|---|
| 2026.03.24 | ₩787,278 | ₩788,056 | ₩771,665 | ₩773,530 | -1.75% | 17.5만 |
|---|
| 2026.03.23 | ₩812,655 | ₩824,941 | ₩788,927 | ₩790,390 | -2.74% | 25.2만 |
|---|
| 2026.03.20 | ₩814,787 | ₩825,920 | ₩808,121 | ₩813,325 | -0.18% | 49.2만 |
|---|
| 2026.03.19 | ₩815,445 | ₩832,009 | ₩814,653 | ₩822,111 | +0.82% | 17.2만 |
|---|
| 2026.03.18 | ₩817,255 | ₩838,300 | ₩815,377 | ₩816,477 | -0.10% | 15.8만 |
|---|
| 2026.03.17 | ₩816,625 | ₩835,778 | ₩814,828 | ₩822,111 | +0.67% | 36.1만 |
|---|
| 2026.03.16 | ₩815,498 | ₩825,142 | ₩792,965 | ₩811,944 | -0.44% | 30.7만 |
|---|
| 2026.03.13 | ₩820,863 | ₩828,227 | ₩792,173 | ₩813,781 | -0.86% | 25.7만 |
|---|
| 2026.03.12 | ₩807,799 | ₩829,434 | ₩803,977 | ₩821,708 | +1.72% | 24만 |
|---|
| 2026.03.11 | ₩794,038 | ₩824,579 | ₩790,832 | ₩810,643 | +2.09% | 21.6만 |
|---|
| 2026.03.10 | ₩842,901 | ₩851,458 | ₩793,273 | ₩793,649 | -5.84% | 36.4만 |
|---|
| 2026.03.09 | ₩833,726 | ₩852,169 | ₩800,811 | ₩849,312 | +1.87% | 39.7만 |
|---|
| 2026.03.06 | ₩821,561 | ₩833,860 | ₩815,673 | ₩826,228 | +0.57% | 23.7만 |
|---|
| 2026.03.05 | ₩831,795 | ₩846,321 | ₩813,607 | ₩821,561 | -1.23% | 18.4만 |
|---|
| 2026.03.04 | ₩842,673 | ₩847,582 | ₩823,358 | ₩837,696 | -0.59% | 24.4만 |
|---|
| 2026.03.03 | ₩828,992 | ₩848,011 | ₩819,039 | ₩844,671 | +1.89% | 24.4만 |
|---|
| 2026.03.02 | ₩826,349 | ₩838,287 | ₩816,155 | ₩838,246 | +1.44% | 22.9만 |
|---|
| 2026.02.27 | ₩801,495 | ₩818,959 | ₩792,965 | ₩818,409 | +2.11% | 32.1만 |
|---|
| 2026.02.26 | ₩793,890 | ₩809,650 | ₩790,497 | ₩800,959 | +0.89% | 23.1만 |
|---|
| 2026.02.25 | ₩789,960 | ₩792,603 | ₩761,847 | ₩791,395 | +0.18% | 24.9만 |
|---|
| 2026.02.24 | ₩766,448 | ₩786,486 | ₩761,243 | ₩786,017 | +2.55% | 11.4만 |
|---|
| 2026.02.23 | ₩767,641 | ₩777,942 | ₩756,468 | ₩765,857 | -0.23% | 22.4만 |
|---|
| 2026.02.20 | ₩788,378 | ₩796,264 | ₩773,892 | ₩786,030 | -0.30% | 21.4만 |
|---|
| 2026.02.19 | ₩761,243 | ₩794,708 | ₩760,546 | ₩792,965 | +4.17% | 28.2만 |
|---|
| 2026.02.18 | ₩758,373 | ₩775,032 | ₩757,823 | ₩760,492 | +0.28% | 31.5만 |
|---|
| 2026.02.17 | ₩766,904 | ₩777,527 | ₩755,463 | ₩757,193 | -1.27% | 18만 |
|---|
| 2026.02.13 | ₩762,370 | ₩784,072 | ₩757,622 | ₩768,956 | +0.86% | 23.1만 |
|---|
| 2026.02.12 | ₩772,939 | ₩799,846 | ₩746,503 | ₩752,981 | -2.58% | 34.9만 |
|---|
| 2026.02.11 | ₩839,427 | ₩848,360 | ₩738,080 | ₩768,325 | -8.47% | 73.6만 |
|---|
| 2026.02.10 | ₩854,758 | ₩855,106 | ₩817,510 | ₩839,373 | -1.80% | 21.9만 |
|---|
| 2026.02.09 | ₩833,498 | ₩855,831 | ₩833,498 | ₩854,758 | +2.55% | 22만 |
|---|
| 2026.02.06 | ₩810,294 | ₩832,331 | ₩810,294 | ₩829,582 | +2.38% | 23.1만 |
|---|
| 2026.02.05 | ₩809,100 | ₩829,166 | ₩801,066 | ₩802,515 | -0.81% | 16.7만 |
|---|
| 2026.02.04 | ₩829,917 | ₩830,091 | ₩793,059 | ₩811,582 | -2.21% | 38.2만 |
|---|
| 2026.02.03 | ₩828,898 | ₩833,270 | ₩811,474 | ₩830,038 | +0.14% | 22.7만 |
|---|
| 2026.02.02 | ₩827,758 | ₩836,959 | ₩813,285 | ₩821,360 | -0.77% | 26.8만 |
|---|
| 2026.01.30 | ₩828,147 | ₩842,860 | ₩820,863 | ₩832,372 | +0.51% | 20.6만 |
|---|
| 2026.01.29 | ₩858,540 | ₩861,504 | ₩825,732 | ₩835,792 | -2.65% | 31만 |
|---|
| 2026.01.28 | ₩862,456 | ₩866,024 | ₩843,531 | ₩856,059 | -0.74% | 21.9만 |
|---|
| 2026.01.27 | ₩863,114 | ₩878,538 | ₩857,413 | ₩862,725 | -0.05% | 22.3만 |
|---|
| 2026.01.26 | ₩893,963 | ₩893,963 | ₩836,543 | ₩862,148 | -3.56% | 39.2만 |
|---|
| 2026.01.23 | ₩896,136 | ₩916,765 | ₩878,512 | ₩888,182 | -0.89% | 39만 |
|---|
| 2026.01.22 | ₩859,854 | ₩890,114 | ₩834,343 | ₩879,155 | +2.24% | 67.4만 |
|---|
| 2026.01.21 | ₩843,048 | ₩860,297 | ₩832,801 | ₩848,440 | +0.64% | 44.2만 |
|---|
| 2026.01.20 | ₩851,713 | ₩861,102 | ₩836,999 | ₩843,853 | -0.92% | 42.2만 |
|---|
| 2026.01.16 | ₩838,904 | ₩852,732 | ₩829,179 | ₩852,249 | +1.59% | 26만 |
|---|
| 2026.01.15 | ₩822,607 | ₩842,284 | ₩812,816 | ₩841,653 | +2.32% | 30.5만 |
|---|
| 2026.01.14 | ₩812,132 | ₩821,588 | ₩797,297 | ₩819,965 | +0.96% | 25.1만 |
|---|
| 2026.01.13 | ₩811,796 | ₩817,752 | ₩799,336 | ₩810,898 | -0.11% | 25.2만 |
|---|
| 2026.01.12 | ₩807,840 | ₩824,887 | ₩803,346 | ₩811,233 | +0.42% | 30.6만 |
|---|
| 2026.01.09 | ₩785,132 | ₩814,318 | ₩780,424 | ₩803,346 | +2.32% | 49.7만 |
|---|
| 2026.01.08 | ₩784,595 | ₩824,418 | ₩766,354 | ₩783,428 | -0.15% | 58.9만 |
|---|
| 2026.01.07 | ₩754,564 | ₩757,515 | ₩742,385 | ₩754,859 | +0.04% | 33.6만 |
|---|
| 2026.01.06 | ₩762,316 | ₩767,521 | ₩747,616 | ₩750,366 | -1.57% | 29.7만 |
|---|
| 2026.01.05 | ₩719,369 | ₩763,242 | ₩719,369 | ₩762,692 | +6.02% | 34.7만 |
|---|
| 2026.01.02 | ₩715,573 | ₩726,464 | ₩710,476 | ₩720,817 | +0.73% | 17.2만 |
|---|
| 2025.12.31 | ₩721,917 | ₩723,312 | ₩712,407 | ₩714,647 | -1.01% | 18.7만 |
|---|
| 2025.12.30 | ₩722,883 | ₩726,598 | ₩716,257 | ₩722,963 | +0.01% | 19.9만 |
|---|
| 2025.12.29 | ₩726,169 | ₩733,613 | ₩720,911 | ₩723,594 | -0.35% | 18.1만 |
|---|
| 2025.12.26 | ₩732,339 | ₩734,351 | ₩724,184 | ₩726,933 | -0.74% | 13.8만 |
|---|
| 2025.12.24 | ₩732,124 | ₩734,767 | ₩721,743 | ₩730,206 | -0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩737,664 | ₩742,063 | ₩728,556 | ₩730,394 | -0.99% | 21.1만 |
|---|
| 2025.12.22 | ₩750,218 | ₩755,141 | ₩735,571 | ₩737,704 | -1.67% | 32.7만 |
|---|
| 2025.12.19 | ₩737,691 | ₩752,056 | ₩736,792 | ₩746,570 | +1.20% | 40.4만 |
|---|
| 2025.12.18 | ₩755,664 | ₩755,664 | ₩735,156 | ₩736,309 | -2.56% | 42.8만 |
|---|
| 2025.12.17 | ₩746,449 | ₩759,164 | ₩744,384 | ₩752,123 | +0.76% | 44.3만 |
|---|
| 2025.12.16 | ₩757,877 | ₩758,440 | ₩743,083 | ₩751,385 | -0.86% | 29.2만 |
|---|
| 2025.12.15 | ₩771,705 | ₩775,810 | ₩757,662 | ₩761,056 | -1.38% | 21.8만 |
|---|
| 2025.12.12 | ₩785,802 | ₩785,802 | ₩766,998 | ₩767,816 | -2.29% | 23.5만 |
|---|
| 2025.12.11 | ₩803,454 | ₩804,218 | ₩775,246 | ₩786,674 | -2.09% | 28.3만 |
|---|
| 2025.12.10 | ₩790,336 | ₩809,798 | ₩784,649 | ₩800,006 | +1.22% | 19.4만 |
|---|
| 2025.12.09 | ₩793,997 | ₩794,869 | ₩783,321 | ₩790,269 | -0.47% | 20.1만 |
|---|
| 2025.12.08 | ₩800,784 | ₩800,784 | ₩783,093 | ₩795,956 | -0.60% | 22.1만 |
|---|
| 2025.12.05 | ₩807,799 | ₩808,121 | ₩783,401 | ₩798,933 | -1.10% | 24.4만 |
|---|
| 2025.12.04 | ₩795,044 | ₩839,386 | ₩786,580 | ₩812,279 | +2.17% | 36.6만 |
|---|
| 2025.12.03 | ₩809,221 | ₩823,237 | ₩787,157 | ₩795,218 | -1.73% | 31.6만 |
|---|
| 2025.12.02 | ₩825,223 | ₩839,145 | ₩812,963 | ₩813,299 | -1.44% | 32.4만 |
|---|
| 2025.12.01 | ₩823,278 | ₩841,197 | ₩820,649 | ₩821,199 | -0.25% | 19.3만 |
|---|
| 2025.11.28 | ₩825,451 | ₩831,312 | ₩824,538 | ₩827,704 | +0.27% | 5.3만 |
|---|
| 2025.11.26 | ₩827,127 | ₩836,208 | ₩824,619 | ₩825,357 | -0.21% | 14.5만 |
|---|
| 2025.11.25 | ₩831,969 | ₩848,722 | ₩817,899 | ₩828,871 | -0.37% | 30.1만 |
|---|
| 2025.11.24 | ₩805,063 | ₩820,904 | ₩799,349 | ₩818,489 | +1.67% | 19.6만 |
|---|
| 2025.11.21 | ₩795,728 | ₩815,981 | ₩785,963 | ₩804,688 | +1.13% | 25.9만 |
|---|
| 2025.11.20 | ₩817,550 | ₩829,930 | ₩797,498 | ₩798,062 | -2.38% | 29.8만 |
|---|
| 2025.11.19 | ₩801,911 | ₩821,319 | ₩795,607 | ₩808,591 | +0.83% | 27.9만 |
|---|
| 2025.11.18 | ₩786,755 | ₩804,205 | ₩781,859 | ₩801,079 | +1.82% | 26.3만 |
|---|
| 2025.11.17 | ₩790,980 | ₩799,939 | ₩783,710 | ₩786,406 | -0.58% | 12.8만 |
|---|
| 2025.11.14 | ₩785,883 | ₩798,920 | ₩778,157 | ₩792,468 | +0.84% | 25.4만 |
|---|
| 2025.11.13 | ₩790,403 | ₩797,297 | ₩775,488 | ₩787,720 | -0.34% | 20만 |
|---|
| 2025.11.12 | ₩786,661 | ₩795,862 | ₩771,316 | ₩786,862 | +0.03% | 23.5만 |
|---|
| 2025.11.11 | ₩792,831 | ₩795,634 | ₩782,838 | ₩788,498 | -0.55% | 10.8만 |
|---|
| 2025.11.10 | ₩795,527 | ₩804,473 | ₩779,632 | ₩793,837 | -0.21% | 16.7만 |
|---|
| 2025.11.07 | ₩778,814 | ₩792,764 | ₩774,012 | ₩790,349 | +1.48% | 14.6만 |
|---|
| 2025.11.06 | ₩786,862 | ₩790,886 | ₩768,808 | ₩783,844 | -0.38% | 19.6만 |
|---|
| 2025.11.05 | ₩779,646 | ₩800,060 | ₩776,521 | ₩789,437 | +1.26% | 24만 |
|---|
| 2025.11.04 | ₩749,588 | ₩786,500 | ₩746,342 | ₩784,300 | +4.63% | 33.8만 |
|---|
| 2025.11.03 | ₩754,135 | ₩758,869 | ₩735,249 | ₩756,670 | +0.34% | 24만 |
|---|
| 2025.10.31 | ₩761,592 | ₩764,530 | ₩752,485 | ₩754,135 | -0.98% | 28.1만 |
|---|
| 2025.10.30 | ₩750,473 | ₩766,300 | ₩750,473 | ₩755,476 | +0.67% | 22.4만 |
|---|
| 2025.10.29 | ₩763,161 | ₩766,032 | ₩752,150 | ₩754,041 | -1.20% | 17.6만 |
|---|
| 2025.10.28 | ₩771,880 | ₩782,382 | ₩763,376 | ₩767,869 | -0.52% | 24.6만 |
|---|
| 2025.10.27 | ₩782,275 | ₩793,340 | ₩769,425 | ₩776,239 | -0.77% | 22.1만 |
|---|
| 2025.10.24 | ₩788,109 | ₩795,057 | ₩764,543 | ₩785,386 | -0.35% | 34.6만 |
|---|
| 2025.10.23 | ₩729,670 | ₩800,677 | ₩727,242 | ₩784,072 | +7.46% | 81.2만 |
|---|
| 2025.10.22 | ₩712,018 | ₩718,966 | ₩693,267 | ₩697,680 | -2.01% | 46.8만 |
|---|
| 2025.10.21 | ₩705,513 | ₩717,585 | ₩696,044 | ₩715,828 | +1.46% | 28.6만 |
|---|
| 2025.10.20 | ₩695,735 | ₩716,190 | ₩695,735 | ₩706,640 | +1.57% | 22.2만 |
|---|
| 2025.10.17 | ₩692,100 | ₩697,506 | ₩670,385 | ₩691,859 | -0.03% | 26.6만 |
|---|
| 2025.10.16 | ₩695,132 | ₩714,540 | ₩694,542 | ₩695,092 | -0.01% | 30.6만 |
|---|
| 2025.10.15 | ₩689,418 | ₩696,339 | ₩686,454 | ₩693,576 | +0.60% | 27.9만 |
|---|
| 2025.10.14 | ₩680,203 | ₩695,601 | ₩678,030 | ₩689,834 | +1.42% | 10.1만 |
|---|
| 2025.10.13 | ₩685,864 | ₩688,707 | ₩679,278 | ₩681,451 | -0.64% | 9.9만 |
|---|
| 2025.10.10 | ₩687,406 | ₩693,361 | ₩679,345 | ₩684,522 | -0.42% | 23.3만 |
|---|