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 | ₩802,769 | ₩820,841 | ₩798,124 | ₩817,441 | +1.83% | 25.1만 |
| 2026.10.08 | ₩778,754 | ₩804,456 | ₩775,769 | ₩802,381 | +3.03% | 24.7만 |
| 2026.10.07 | ₩799,824 | ₩801,966 | ₩770,039 | ₩778,888 | -2.62% | 23.3만 |
| 2026.10.06 | ₩814,536 | ₩833,732 | ₩799,717 | ₩802,702 | -1.45% | 39.2만 |
| 2026.10.05 | ₩825,526 | ₩850,425 | ₩821,965 | ₩835,566 | +1.22% | 27.3만 |
| 2026.10.02 | ₩838,645 | ₩847,332 | ₩823,090 | ₩823,317 | -1.83% | 26.4만 |
| 2026.10.01 | ₩823,558 | ₩856,569 | ₩821,189 | ₩839,408 | +1.92% | 30.5만 |
| 2026.09.30 | ₩813,947 | ₩827,105 | ₩806,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩815,379 |
| +0.18% |
| 26.8만 |
| 2026.09.29 | ₩819,502 | ₩828,591 | ₩809,850 | ₩814,081 | -0.66% | 26.4만 |
|---|
| 2026.09.28 | ₩824,147 | ₩830,974 | ₩813,050 | ₩825,138 | +0.12% | 25.7만 |
|---|
| 2026.09.25 | ₩819,971 | ₩835,874 | ₩817,909 | ₩827,708 | +0.94% | 21.8만 |
|---|
| 2026.09.24 | ₩827,668 | ₩839,863 | ₩817,922 | ₩825,700 | -0.24% | 23.2만 |
|---|
| 2026.09.23 | ₩820,399 | ₩839,916 | ₩818,324 | ₩825,513 | +0.62% | 15.2만 |
|---|
| 2026.09.22 | ₩850,130 | ₩850,130 | ₩820,412 | ₩820,881 | -3.44% | 22.1만 |
|---|
| 2026.09.21 | ₩842,125 | ₩856,730 | ₩840,291 | ₩847,185 | +0.60% | 19.7만 |
|---|
| 2026.09.18 | ₩852,767 | ₩853,959 | ₩835,967 | ₩839,126 | -1.60% | 49.2만 |
|---|
| 2026.09.17 | ₩856,248 | ₩859,420 | ₩847,506 | ₩850,036 | -0.73% | 26.2만 |
|---|
| 2026.09.16 | ₩845,217 | ₩853,892 | ₩831,443 | ₩844,923 | -0.03% | 26.4만 |
|---|
| 2026.09.15 | ₩849,849 | ₩864,922 | ₩835,218 | ₩851,911 | +0.24% | 25.2만 |
|---|
| 2026.09.14 | ₩839,836 | ₩860,357 | ₩822,996 | ₩852,928 | +1.56% | 31.2만 |
|---|
| 2026.09.11 | ₩836,222 | ₩839,207 | ₩816,878 | ₩831,523 | -0.56% | 27.2만 |
|---|
| 2026.09.10 | ₩816,155 | ₩843,089 | ₩816,155 | ₩835,325 | +2.35% | 29.8만 |
|---|
| 2026.09.09 | ₩839,367 | ₩845,217 | ₩809,690 | ₩812,354 | -3.22% | 27.2만 |
|---|
| 2026.09.08 | ₩827,213 | ₩838,096 | ₩823,290 | ₩837,065 | +1.19% | 18만 |
|---|
| 2026.09.04 | ₩834,896 | ₩847,908 | ₩828,163 | ₩834,789 | -0.01% | 20.5만 |
|---|
| 2026.09.03 | ₩827,280 | ₩848,899 | ₩822,367 | ₩843,343 | +1.94% | 24.4만 |
|---|
| 2026.09.02 | ₩839,287 | ₩840,304 | ₩818,498 | ₩822,286 | -2.03% | 40.6만 |
|---|
| 2026.09.01 | ₩835,887 | ₩847,024 | ₩824,616 | ₩842,620 | +0.81% | 20.6만 |
|---|
| 2026.08.31 | ₩843,584 | ₩848,925 | ₩829,662 | ₩833,986 | -1.14% | 31.6만 |
|---|
| 2026.08.28 | ₩848,698 | ₩858,363 | ₩831,215 | ₩840,934 | -0.91% | 19.9만 |
|---|
| 2026.08.27 | ₩835,178 | ₩849,367 | ₩829,970 | ₩848,457 | +1.59% | 22.1만 |
|---|
| 2026.08.26 | ₩815,941 | ₩837,801 | ₩813,893 | ₩836,302 | +2.50% | 24.9만 |
|---|
| 2026.08.25 | ₩846,355 | ₩846,355 | ₩818,284 | ₩819,382 | -3.19% | 32.2만 |
|---|
| 2026.08.24 | ₩862,124 | ₩862,124 | ₩840,880 | ₩852,044 | -1.17% | 28.8만 |
|---|
| 2026.08.21 | ₩866,127 | ₩875,216 | ₩861,616 | ₩866,622 | +0.06% | 16만 |
|---|
| 2026.08.20 | ₩881,682 | ₩885,430 | ₩860,424 | ₩865,230 | -1.87% | 22.4만 |
|---|
| 2026.08.19 | ₩883,422 | ₩896,742 | ₩878,308 | ₩887,090 | +0.42% | 14.7만 |
|---|
| 2026.08.18 | ₩876,528 | ₩892,552 | ₩870,437 | ₩878,228 | +0.19% | 24.3만 |
|---|
| 2026.08.17 | ₩891,548 | ₩896,661 | ₩867,037 | ₩869,233 | -2.50% | 23.1만 |
|---|
| 2026.08.14 | ₩899,486 | ₩906,259 | ₩883,422 | ₩897,612 | -0.21% | 25.5만 |
|---|
| 2026.08.13 | ₩914,746 | ₩914,813 | ₩891,534 | ₩896,889 | -1.95% | 29만 |
|---|
| 2026.08.12 | ₩880,772 | ₩913,649 | ₩880,772 | ₩910,382 | +3.36% | 37.6만 |
|---|
| 2026.08.11 | ₩856,730 | ₩897,264 | ₩856,730 | ₩893,636 | +4.31% | 28만 |
|---|
| 2026.08.10 | ₩862,646 | ₩869,125 | ₩846,248 | ₩867,760 | +0.59% | 41.3만 |
|---|
| 2026.08.07 | ₩836,663 | ₩871,147 | ₩821,938 | ₩862,660 | +3.11% | 41.6만 |
|---|
| 2026.08.06 | ₩739,652 | ₩864,587 | ₩738,086 | ₩841,723 | +13.80% | 90만 |
|---|
| 2026.08.05 | ₩703,281 | ₩707,926 | ₩686,200 | ₩693,456 | -1.40% | 22.3만 |
|---|
| 2026.08.04 | ₩685,892 | ₩701,929 | ₩684,701 | ₩701,702 | +2.30% | 24.7만 |
|---|
| 2026.08.03 | ₩671,984 | ₩687,057 | ₩667,995 | ₩686,267 | +2.13% | 24.9만 |
|---|
| 2026.07.31 | ₩636,389 | ₩672,399 | ₩634,904 | ₩666,308 | +4.70% | 22.9만 |
|---|
| 2026.07.30 | ₩643,752 | ₩644,890 | ₩631,624 | ₩639,000 | -0.74% | 22.1만 |
|---|
| 2026.07.29 | ₩679,668 | ₩681,542 | ₩649,910 | ₩652,975 | -3.93% | 22.3만 |
|---|
| 2026.07.28 | ₩673,711 | ₩685,799 | ₩666,857 | ₩682,787 | +1.35% | 35만 |
|---|
| 2026.07.27 | ₩651,476 | ₩669,400 | ₩651,476 | ₩663,818 | +1.89% | 29.1만 |
|---|
| 2026.07.24 | ₩651,463 | ₩679,146 | ₩651,262 | ₩651,610 | +0.02% | 26.6만 |
|---|
| 2026.07.23 | ₩629,281 | ₩655,733 | ₩629,281 | ₩643,364 | +2.24% | 40.2만 |
|---|
| 2026.07.22 | ₩595,735 | ₩626,791 | ₩593,914 | ₩625,720 | +5.03% | 25.4만 |
|---|
| 2026.07.21 | ₩596,431 | ₩600,434 | ₩583,540 | ₩590,019 | -1.08% | 32만 |
|---|
| 2026.07.20 | ₩617,622 | ₩618,264 | ₩602,468 | ₩604,168 | -2.18% | 16.8만 |
|---|
| 2026.07.17 | ₩623,391 | ₩637,608 | ₩614,208 | ₩617,863 | -0.89% | 20.5만 |
|---|
| 2026.07.16 | ₩637,273 | ₩639,040 | ₩617,916 | ₩619,590 | -2.77% | 26.5만 |
|---|
| 2026.07.15 | ₩630,486 | ₩635,854 | ₩626,577 | ₩631,610 | +0.18% | 27.3만 |
|---|
| 2026.07.14 | ₩631,838 | ₩635,961 | ₩619,496 | ₩627,220 | -0.73% | 26.8만 |
|---|
| 2026.07.13 | ₩656,603 | ₩659,414 | ₩636,082 | ₩639,830 | -2.55% | 26만 |
|---|
| 2026.07.10 | ₩655,452 | ₩659,294 | ₩639,000 | ₩651,181 | -0.65% | 28.4만 |
|---|
| 2026.07.09 | ₩653,645 | ₩655,264 | ₩636,028 | ₩646,951 | -1.02% | 27.2만 |
|---|
| 2026.07.08 | ₩666,161 | ₩676,241 | ₩656,536 | ₩660,994 | -0.78% | 25.9만 |
|---|
| 2026.07.07 | ₩685,665 | ₩690,296 | ₩662,386 | ₩665,786 | -2.90% | 29만 |
|---|
| 2026.07.06 | ₩673,349 | ₩680,779 | ₩660,257 | ₩676,334 | +0.44% | 26.7만 |
|---|
| 2026.07.02 | ₩627,822 | ₩673,108 | ₩627,822 | ₩673,108 | +7.21% | 35만 |
|---|
| 2026.07.01 | ₩624,569 | ₩635,412 | ₩620,901 | ₩624,984 | +0.07% | 25.8만 |
|---|
| 2026.06.30 | ₩614,811 | ₩623,284 | ₩608,358 | ₩620,138 | +0.87% | 29.7만 |
|---|
| 2026.06.29 | ₩611,705 | ₩619,777 | ₩602,388 | ₩611,812 | +0.02% | 20.2만 |
|---|
| 2026.06.26 | ₩590,889 | ₩616,725 | ₩587,877 | ₩607,635 | +2.83% | 45.7만 |
|---|
| 2026.06.25 | ₩613,659 | ₩616,805 | ₩588,734 | ₩593,366 | -3.31% | 30.8만 |
|---|
| 2026.06.24 | ₩624,864 | ₩637,139 | ₩613,084 | ₩618,505 | -1.02% | 22.9만 |
|---|
| 2026.06.23 | ₩602,388 | ₩627,166 | ₩600,246 | ₩626,055 | +3.93% | 36.2만 |
|---|
| 2026.06.22 | ₩613,204 | ₩623,217 | ₩581,907 | ₩602,013 | -1.83% | 37.8만 |
|---|
| 2026.06.18 | ₩655,934 | ₩658,584 | ₩618,090 | ₩624,368 | -4.81% | 44.5만 |
|---|
| 2026.06.17 | ₩667,968 | ₩686,214 | ₩660,097 | ₩662,546 | -0.81% | 24.5만 |
|---|
| 2026.06.16 | ₩677,713 | ₩686,923 | ₩658,437 | ₩675,237 | -0.37% | 32.7만 |
|---|
| 2026.06.15 | ₩689,011 | ₩694,754 | ₩669,387 | ₩679,440 | -1.39% | 27만 |
|---|
| 2026.06.12 | ₩705,651 | ₩709,479 | ₩691,997 | ₩695,290 | -1.47% | 14.7만 |
|---|
| 2026.06.11 | ₩696,227 | ₩716,802 | ₩690,296 | ₩703,348 | +1.02% | 17.6만 |
|---|
| 2026.06.10 | ₩705,383 | ₩715,182 | ₩690,042 | ₩697,619 | -1.10% | 18.2만 |
|---|
| 2026.06.09 | ₩697,271 | ₩705,008 | ₩680,391 | ₩702,840 | +0.80% | 25.7만 |
|---|
| 2026.06.08 | ₩708,167 | ₩719,921 | ₩689,413 | ₩694,942 | -1.87% | 33.8만 |
|---|
| 2026.06.05 | ₩717,310 | ₩728,541 | ₩705,008 | ₩711,367 | -0.83% | 29.1만 |
|---|
| 2026.06.04 | ₩714,231 | ₩728,220 | ₩704,044 | ₩712,331 | -0.27% | 28.4만 |
|---|
| 2026.06.03 | ₩693,188 | ₩717,511 | ₩691,033 | ₩706,896 | +1.98% | 27.5만 |
|---|
| 2026.06.02 | ₩694,660 | ₩705,436 | ₩683,737 | ₩702,518 | +1.13% | 18.1만 |
|---|
| 2026.06.01 | ₩705,945 | ₩729,947 | ₩696,762 | ₩702,679 | -0.46% | 25.8만 |
|---|
| 2026.05.29 | ₩696,213 | ₩702,411 | ₩685,183 | ₩687,405 | -1.27% | 44.6만 |
|---|
| 2026.05.28 | ₩679,119 | ₩708,114 | ₩677,111 | ₩699,908 | +3.06% | 35만 |
|---|
| 2026.05.27 | ₩662,587 | ₩688,007 | ₩662,587 | ₩683,831 | +3.21% | 24.7만 |
|---|
| 2026.05.26 | ₩668,798 | ₩674,420 | ₩653,792 | ₩670,833 | +0.30% | 25.3만 |
|---|
| 2026.05.22 | ₩656,389 | ₩676,013 | ₩654,769 | ₩671,127 | +2.25% | 18.7만 |
|---|
| 2026.05.21 | ₩655,572 | ₩660,686 | ₩643,056 | ₩656,027 | +0.07% | 17만 |
|---|
| 2026.05.20 | ₩658,865 | ₩668,570 | ₩649,789 | ₩659,829 | +0.15% | 25.4만 |
|---|
| 2026.05.19 | ₩663,202 | ₩677,713 | ₩656,710 | ₩660,378 | -0.43% | 20.8만 |
|---|
| 2026.05.18 | ₩651,931 | ₩668,999 | ₩651,382 | ₩662,520 | +1.62% | 21.6만 |
|---|
| 2026.05.15 | ₩673,336 | ₩682,773 | ₩650,592 | ₩651,864 | -3.19% | 35.4만 |
|---|
| 2026.05.14 | ₩677,111 | ₩686,240 | ₩662,734 | ₩674,916 | -0.32% | 37.6만 |
|---|
| 2026.05.13 | ₩663,591 | ₩678,958 | ₩649,910 | ₩674,501 | +1.64% | 52.8만 |
|---|
| 2026.05.12 | ₩653,256 | ₩682,225 | ₩651,784 | ₩668,222 | +2.29% | 45.5만 |
|---|
| 2026.05.11 | ₩644,140 | ₩649,294 | ₩622,468 | ₩645,988 | +0.29% | 41.5만 |
|---|
| 2026.05.08 | ₩653,711 | ₩653,845 | ₩638,130 | ₩643,872 | -1.51% | 27.4만 |
|---|
| 2026.05.07 | ₩665,224 | ₩676,736 | ₩651,302 | ₩655,773 | -1.42% | 36.1만 |
|---|
| 2026.05.06 | ₩654,729 | ₩675,090 | ₩635,064 | ₩668,544 | +2.11% | 38.1만 |
|---|
| 2026.05.05 | ₩688,315 | ₩689,252 | ₩653,056 | ₩661,342 | -3.92% | 40.6만 |
|---|
| 2026.05.04 | ₩687,003 | ₩703,616 | ₩680,712 | ₩687,499 | +0.07% | 29만 |
|---|
| 2026.05.01 | ₩699,734 | ₩715,369 | ₩680,859 | ₩687,110 | -1.80% | 30.2만 |
|---|
| 2026.04.30 | ₩673,550 | ₩700,912 | ₩673,550 | ₩695,477 | +3.26% | 39.2만 |
|---|
| 2026.04.29 | ₩682,104 | ₩689,493 | ₩664,782 | ₩673,376 | -1.28% | 28.4만 |
|---|
| 2026.04.28 | ₩677,633 | ₩689,252 | ₩664,648 | ₩680,993 | +0.50% | 29.3만 |
|---|
| 2026.04.27 | ₩694,326 | ₩704,125 | ₩671,569 | ₩671,863 | -3.24% | 27.7만 |
|---|
| 2026.04.24 | ₩712,357 | ₩712,357 | ₩685,250 | ₩691,461 | -2.93% | 43.3만 |
|---|
| 2026.04.23 | ₩695,089 | ₩717,511 | ₩656,938 | ₩704,781 | +1.39% | 80.1만 |
|---|
| 2026.04.22 | ₩699,212 | ₩699,212 | ₩672,051 | ₩685,718 | -1.93% | 40.8만 |
|---|
| 2026.04.21 | ₩696,093 | ₩704,366 | ₩687,967 | ₩693,924 | -0.31% | 22.9만 |
|---|
| 2026.04.20 | ₩705,811 | ₩710,189 | ₩693,764 | ₩698,864 | -0.98% | 37.7만 |
|---|
| 2026.04.17 | ₩705,544 | ₩717,551 | ₩697,458 | ₩705,677 | +0.02% | 29.2만 |
|---|
| 2026.04.16 | ₩714,593 | ₩722,866 | ₩700,122 | ₩709,613 | -0.70% | 20만 |
|---|
| 2026.04.15 | ₩713,990 | ₩735,596 | ₩708,355 | ₩711,728 | -0.32% | 31.1만 |
|---|
| 2026.04.14 | ₩714,298 | ₩728,408 | ₩704,125 | ₩714,272 | -0.00% | 25.9만 |
|---|
| 2026.04.13 | ₩705,905 | ₩729,612 | ₩696,976 | ₩722,651 | +2.37% | 29.1만 |
|---|
| 2026.04.10 | ₩746,171 | ₩748,474 | ₩711,487 | ₩715,490 | -4.11% | 31.9만 |
|---|
| 2026.04.09 | ₩772,998 | ₩778,540 | ₩750,669 | ₩753,935 | -2.47% | 19.6만 |
|---|
| 2026.04.08 | ₩756,224 | ₩790,534 | ₩754,618 | ₩774,336 | +2.40% | 21.9만 |
|---|
| 2026.04.07 | ₩766,800 | ₩773,747 | ₩757,858 | ₩761,833 | -0.65% | 19.6만 |
|---|
| 2026.04.06 | ₩768,085 | ₩775,006 | ₩760,508 | ₩765,608 | -0.32% | 14.2만 |
|---|
| 2026.04.02 | ₩748,969 | ₩775,862 | ₩742,088 | ₩770,561 | +2.88% | 14.5만 |
|---|
| 2026.04.01 | ₩730,897 | ₩761,137 | ₩730,857 | ₩751,178 | +2.77% | 21.7만 |
|---|
| 2026.03.31 | ₩742,945 | ₩757,121 | ₩724,191 | ₩728,046 | -2.01% | 33.9만 |
|---|
| 2026.03.30 | ₩762,918 | ₩773,225 | ₩745,274 | ₩747,604 | -2.01% | 26.3만 |
|---|
| 2026.03.27 | ₩774,403 | ₩775,595 | ₩751,606 | ₩754,551 | -2.56% | 15.4만 |
|---|
| 2026.03.26 | ₩770,146 | ₩788,044 | ₩770,146 | ₩776,197 | +0.79% | 20.3만 |
|---|
| 2026.03.25 | ₩787,187 | ₩796,370 | ₩761,713 | ₩774,992 | -1.55% | 15.8만 |
|---|
| 2026.03.24 | ₩785,728 | ₩786,505 | ₩770,146 | ₩772,007 | -1.75% | 17.5만 |
|---|
| 2026.03.23 | ₩811,055 | ₩823,317 | ₩787,375 | ₩788,834 | -2.74% | 25.2만 |
|---|
| 2026.03.20 | ₩813,184 | ₩824,294 | ₩806,531 | ₩811,725 | -0.18% | 49.2만 |
|---|
| 2026.03.19 | ₩813,840 | ₩830,372 | ₩813,050 | ₩820,493 | +0.82% | 17.2만 |
|---|
| 2026.03.18 | ₩815,647 | ₩836,650 | ₩813,773 | ₩814,870 | -0.10% | 15.8만 |
|---|
| 2026.03.17 | ₩815,018 | ₩834,133 | ₩813,224 | ₩820,493 | +0.67% | 36.1만 |
|---|
| 2026.03.16 | ₩813,893 | ₩823,518 | ₩791,404 | ₩810,346 | -0.44% | 30.7만 |
|---|
| 2026.03.13 | ₩819,248 | ₩826,597 | ₩790,614 | ₩812,180 | -0.86% | 25.7만 |
|---|
| 2026.03.12 | ₩806,209 | ₩827,802 | ₩802,394 | ₩820,091 | +1.72% | 24만 |
|---|
| 2026.03.11 | ₩792,475 | ₩822,956 | ₩789,276 | ₩809,047 | +2.09% | 21.6만 |
|---|
| 2026.03.10 | ₩841,242 | ₩849,782 | ₩791,712 | ₩792,087 | -5.84% | 36.4만 |
|---|
| 2026.03.09 | ₩832,085 | ₩850,492 | ₩799,235 | ₩847,640 | +1.87% | 39.7만 |
|---|
| 2026.03.06 | ₩819,944 | ₩832,219 | ₩814,067 | ₩824,602 | +0.57% | 23.7만 |
|---|
| 2026.03.05 | ₩830,158 | ₩844,655 | ₩812,006 | ₩819,944 | -1.23% | 18.4만 |
|---|
| 2026.03.04 | ₩841,014 | ₩845,913 | ₩821,738 | ₩836,048 | -0.59% | 24.4만 |
|---|
| 2026.03.03 | ₩827,360 | ₩846,342 | ₩817,427 | ₩843,009 | +1.89% | 24.4만 |
|---|
| 2026.03.02 | ₩824,723 | ₩836,637 | ₩814,549 | ₩836,596 | +1.44% | 22.9만 |
|---|
| 2026.02.27 | ₩799,918 | ₩817,347 | ₩791,404 | ₩816,798 | +2.11% | 32.1만 |
|---|
| 2026.02.26 | ₩792,328 | ₩808,057 | ₩788,941 | ₩799,382 | +0.89% | 23.1만 |
|---|
| 2026.02.25 | ₩788,405 | ₩791,043 | ₩760,348 | ₩789,838 | +0.18% | 24.9만 |
|---|
| 2026.02.24 | ₩764,939 | ₩784,938 | ₩759,745 | ₩784,470 | +2.55% | 11.4만 |
|---|
| 2026.02.23 | ₩766,130 | ₩776,411 | ₩754,980 | ₩764,350 | -0.23% | 22.4만 |
|---|
| 2026.02.20 | ₩786,826 | ₩794,697 | ₩772,368 | ₩784,483 | -0.30% | 21.4만 |
|---|
| 2026.02.19 | ₩759,745 | ₩793,144 | ₩759,049 | ₩791,404 | +4.17% | 28.2만 |
|---|
| 2026.02.18 | ₩756,880 | ₩773,506 | ₩756,332 | ₩758,995 | +0.28% | 31.5만 |
|---|
| 2026.02.17 | ₩765,394 | ₩775,996 | ₩753,976 | ₩755,702 | -1.27% | 18만 |
|---|
| 2026.02.13 | ₩760,870 | ₩782,529 | ₩756,131 | ₩767,442 | +0.86% | 23.1만 |
|---|
| 2026.02.12 | ₩771,418 | ₩798,271 | ₩745,033 | ₩751,499 | -2.58% | 34.9만 |
|---|
| 2026.02.11 | ₩837,774 | ₩846,690 | ₩736,627 | ₩766,813 | -8.47% | 73.6만 |
|---|
| 2026.02.10 | ₩853,075 | ₩853,423 | ₩815,901 | ₩837,721 | -1.80% | 21.9만 |
|---|
| 2026.02.09 | ₩831,858 | ₩854,146 | ₩831,858 | ₩853,075 | +2.55% | 22만 |
|---|
| 2026.02.06 | ₩808,699 | ₩830,693 | ₩808,699 | ₩827,949 | +2.38% | 23.1만 |
|---|
| 2026.02.05 | ₩807,508 | ₩827,534 | ₩799,489 | ₩800,935 | -0.81% | 16.7만 |
|---|
| 2026.02.04 | ₩828,284 | ₩828,458 | ₩791,498 | ₩809,984 | -2.21% | 38.2만 |
|---|
| 2026.02.03 | ₩827,266 | ₩831,630 | ₩809,877 | ₩828,404 | +0.14% | 22.7만 |
|---|
| 2026.02.02 | ₩826,128 | ₩835,311 | ₩811,684 | ₩819,743 | -0.77% | 26.8만 |
|---|
| 2026.01.30 | ₩826,516 | ₩841,201 | ₩819,248 | ₩830,733 | +0.51% | 20.6만 |
|---|
| 2026.01.29 | ₩856,850 | ₩859,808 | ₩824,107 | ₩834,147 | -2.65% | 31만 |
|---|
| 2026.01.28 | ₩860,759 | ₩864,320 | ₩841,871 | ₩854,374 | -0.74% | 21.9만 |
|---|
| 2026.01.27 | ₩861,415 | ₩876,809 | ₩855,726 | ₩861,027 | -0.05% | 22.3만 |
|---|
| 2026.01.26 | ₩892,204 | ₩892,204 | ₩834,896 | ₩860,451 | -3.56% | 39.2만 |
|---|
| 2026.01.23 | ₩894,372 | ₩914,960 | ₩876,782 | ₩886,434 | -0.89% | 39만 |
|---|
| 2026.01.22 | ₩858,162 | ₩888,362 | ₩832,701 | ₩877,425 | +2.24% | 67.4만 |
|---|
| 2026.01.21 | ₩841,389 | ₩858,604 | ₩831,162 | ₩846,770 | +0.64% | 44.2만 |
|---|
| 2026.01.20 | ₩850,036 | ₩859,407 | ₩835,352 | ₩842,192 | -0.92% | 42.2만 |
|---|
| 2026.01.16 | ₩837,252 | ₩851,054 | ₩827,547 | ₩850,572 | +1.59% | 26만 |
|---|
| 2026.01.15 | ₩820,988 | ₩840,626 | ₩811,216 | ₩839,997 | +2.32% | 30.5만 |
|---|
| 2026.01.14 | ₩810,533 | ₩819,971 | ₩795,728 | ₩818,351 | +0.96% | 25.1만 |
|---|
| 2026.01.13 | ₩810,198 | ₩816,142 | ₩797,763 | ₩809,302 | -0.11% | 25.2만 |
|---|
| 2026.01.12 | ₩806,249 | ₩823,264 | ₩801,765 | ₩809,636 | +0.42% | 30.6만 |
|---|
| 2026.01.09 | ₩783,586 | ₩812,715 | ₩778,888 | ₩801,765 | +2.32% | 49.7만 |
|---|
| 2026.01.08 | ₩783,051 | ₩822,795 | ₩764,845 | ₩781,886 | -0.15% | 58.9만 |
|---|
| 2026.01.07 | ₩753,079 | ₩756,024 | ₩740,924 | ₩753,373 | +0.04% | 33.6만 |
|---|
| 2026.01.06 | ₩760,816 | ₩766,010 | ₩746,145 | ₩748,889 | -1.57% | 29.7만 |
|---|
| 2026.01.05 | ₩717,953 | ₩761,740 | ₩717,953 | ₩761,191 | +6.02% | 34.7만 |
|---|
| 2026.01.02 | ₩714,164 | ₩725,034 | ₩709,078 | ₩719,398 | +0.73% | 17.2만 |
|---|
| 2025.12.31 | ₩720,496 | ₩721,888 | ₩711,005 | ₩713,241 | -1.01% | 18.7만 |
|---|
| 2025.12.30 | ₩721,460 | ₩725,168 | ₩714,847 | ₩721,540 | +0.01% | 19.9만 |
|---|
| 2025.12.29 | ₩724,740 | ₩732,169 | ₩719,492 | ₩722,169 | -0.35% | 18.1만 |
|---|
| 2025.12.26 | ₩730,897 | ₩732,905 | ₩722,758 | ₩725,503 | -0.74% | 13.8만 |
|---|
| 2025.12.24 | ₩730,683 | ₩733,320 | ₩720,322 | ₩728,769 | -0.26% | 9.2만 |
|---|
| 2025.12.23 | ₩736,212 | ₩740,603 | ₩727,122 | ₩728,956 | -0.99% | 21.1만 |
|---|
| 2025.12.22 | ₩748,742 | ₩753,654 | ₩734,124 | ₩736,252 | -1.67% | 32.7만 |
|---|
| 2025.12.19 | ₩736,239 | ₩750,575 | ₩735,342 | ₩745,100 | +1.20% | 40.4만 |
|---|
| 2025.12.18 | ₩754,176 | ₩754,176 | ₩733,709 | ₩734,860 | -2.56% | 42.8만 |
|---|
| 2025.12.17 | ₩744,980 | ₩757,670 | ₩742,918 | ₩750,642 | +0.76% | 44.3만 |
|---|
| 2025.12.16 | ₩756,385 | ₩756,947 | ₩741,620 | ₩749,906 | -0.86% | 29.2만 |
|---|
| 2025.12.15 | ₩770,186 | ₩774,283 | ₩756,171 | ₩759,558 | -1.38% | 21.8만 |
|---|
| 2025.12.12 | ₩784,256 | ₩784,256 | ₩765,488 | ₩766,304 | -2.29% | 23.5만 |
|---|
| 2025.12.11 | ₩801,872 | ₩802,635 | ₩773,721 | ₩785,126 | -2.09% | 28.3만 |
|---|
| 2025.12.10 | ₩788,780 | ₩808,204 | ₩783,104 | ₩798,432 | +1.22% | 19.4만 |
|---|
| 2025.12.09 | ₩792,435 | ₩793,305 | ₩781,779 | ₩788,713 | -0.47% | 20.1만 |
|---|
| 2025.12.08 | ₩799,208 | ₩799,208 | ₩781,552 | ₩794,389 | -0.60% | 22.1만 |
|---|
| 2025.12.05 | ₩806,209 | ₩806,531 | ₩781,859 | ₩797,361 | -1.10% | 24.4만 |
|---|
| 2025.12.04 | ₩793,479 | ₩837,734 | ₩785,032 | ₩810,680 | +2.17% | 36.6만 |
|---|
| 2025.12.03 | ₩807,628 | ₩821,617 | ₩785,608 | ₩793,653 | -1.73% | 31.6만 |
|---|
| 2025.12.02 | ₩823,598 | ₩837,493 | ₩811,363 | ₩811,698 | -1.44% | 32.4만 |
|---|
| 2025.12.01 | ₩821,657 | ₩839,541 | ₩819,034 | ₩819,582 | -0.25% | 19.3만 |
|---|
| 2025.11.28 | ₩823,826 | ₩829,676 | ₩822,916 | ₩826,075 | +0.27% | 5.3만 |
|---|
| 2025.11.26 | ₩825,499 | ₩834,562 | ₩822,996 | ₩823,732 | -0.21% | 14.5만 |
|---|
| 2025.11.25 | ₩830,332 | ₩847,051 | ₩816,289 | ₩827,239 | -0.37% | 30.1만 |
|---|
| 2025.11.24 | ₩803,478 | ₩819,288 | ₩797,776 | ₩816,878 | +1.67% | 19.6만 |
|---|
| 2025.11.21 | ₩794,162 | ₩814,375 | ₩784,416 | ₩803,104 | +1.13% | 25.9만 |
|---|
| 2025.11.20 | ₩815,941 | ₩828,297 | ₩795,929 | ₩796,491 | -2.38% | 29.8만 |
|---|
| 2025.11.19 | ₩800,333 | ₩819,703 | ₩794,041 | ₩806,999 | +0.83% | 27.9만 |
|---|
| 2025.11.18 | ₩785,206 | ₩802,622 | ₩780,320 | ₩799,503 | +1.82% | 26.3만 |
|---|
| 2025.11.17 | ₩789,423 | ₩798,365 | ₩782,167 | ₩784,858 | -0.58% | 12.8만 |
|---|
| 2025.11.14 | ₩784,336 | ₩797,348 | ₩776,625 | ₩790,909 | +0.84% | 25.4만 |
|---|
| 2025.11.13 | ₩788,847 | ₩795,728 | ₩773,961 | ₩786,170 | -0.34% | 20만 |
|---|
| 2025.11.12 | ₩785,112 | ₩794,295 | ₩769,798 | ₩785,313 | +0.03% | 23.5만 |
|---|
| 2025.11.11 | ₩791,270 | ₩794,068 | ₩781,297 | ₩786,946 | -0.55% | 10.8만 |
|---|
| 2025.11.10 | ₩793,961 | ₩802,890 | ₩778,098 | ₩792,274 | -0.21% | 16.7만 |
|---|
| 2025.11.07 | ₩777,281 | ₩791,203 | ₩772,489 | ₩788,794 | +1.48% | 14.6만 |
|---|
| 2025.11.06 | ₩785,313 | ₩789,329 | ₩767,295 | ₩782,301 | -0.38% | 19.6만 |
|---|
| 2025.11.05 | ₩778,111 | ₩798,485 | ₩774,992 | ₩787,883 | +1.26% | 24만 |
|---|
| 2025.11.04 | ₩748,112 | ₩784,952 | ₩744,873 | ₩782,756 | +4.63% | 33.8만 |
|---|
| 2025.11.03 | ₩752,650 | ₩757,376 | ₩733,802 | ₩755,180 | +0.34% | 24만 |
|---|
| 2025.10.31 | ₩760,093 | ₩763,025 | ₩751,004 | ₩752,650 | -0.98% | 28.1만 |
|---|
| 2025.10.30 | ₩748,996 | ₩764,792 | ₩748,996 | ₩753,989 | +0.67% | 22.4만 |
|---|
| 2025.10.29 | ₩761,659 | ₩764,524 | ₩750,669 | ₩752,557 | -1.20% | 17.6만 |
|---|
| 2025.10.28 | ₩770,361 | ₩780,842 | ₩761,874 | ₩766,358 | -0.52% | 24.6만 |
|---|
| 2025.10.27 | ₩780,735 | ₩791,779 | ₩767,911 | ₩774,711 | -0.77% | 22.1만 |
|---|
| 2025.10.24 | ₩786,558 | ₩793,492 | ₩763,038 | ₩783,841 | -0.35% | 34.6만 |
|---|
| 2025.10.23 | ₩728,234 | ₩799,101 | ₩725,811 | ₩782,529 | +7.46% | 81.2만 |
|---|
| 2025.10.22 | ₩710,617 | ₩717,551 | ₩691,903 | ₩696,307 | -2.01% | 46.8만 |
|---|
| 2025.10.21 | ₩704,125 | ₩716,172 | ₩694,674 | ₩714,419 | +1.46% | 28.6만 |
|---|
| 2025.10.20 | ₩694,366 | ₩714,780 | ₩694,366 | ₩705,249 | +1.57% | 22.2만 |
|---|
| 2025.10.17 | ₩690,738 | ₩696,133 | ₩669,066 | ₩690,497 | -0.03% | 26.6만 |
|---|
| 2025.10.16 | ₩693,764 | ₩713,134 | ₩693,175 | ₩693,723 | -0.01% | 30.6만 |
|---|
| 2025.10.15 | ₩688,061 | ₩694,968 | ₩685,103 | ₩692,211 | +0.60% | 27.9만 |
|---|
| 2025.10.14 | ₩678,865 | ₩694,232 | ₩676,696 | ₩688,476 | +1.42% | 10.1만 |
|---|
| 2025.10.13 | ₩684,514 | ₩687,351 | ₩677,941 | ₩680,109 | -0.64% | 9.9만 |
|---|
| 2025.10.10 | ₩686,053 | ₩691,997 | ₩678,008 | ₩683,175 | -0.42% | 23.3만 |
|---|