시장 데이터를 불러오는 중
전체 종목
Caseys General Stores, Inc. - Common Stock 과거 주가
Caseys General Stores, Inc. - Common Stock · CASY · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Caseys General Stores, Inc. - Common Stock · CASY · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩859,824 | ₩865,384 | ₩849,343 | ₩861,717 | +0.22% | 42.3만 |
| 2026.10.08 | ₩856,024 | ₩863,664 | ₩849,783 | ₩856,397 | +0.04% | 48만 |
| 2026.10.07 | ₩832,156 | ₩852,477 | ₩829,383 | ₩844,357 | +1.47% | 50.7만 |
| 2026.10.06 | ₩826,743 | ₩844,517 | ₩817,129 | ₩827,756 | +0.12% | 64.4만 |
| 2026.10.05 | ₩823,183 | ₩825,423 | ₩800,435 | ₩823,129 | -0.01% | 60.7만 |
| 2026.10.02 | ₩829,369 | ₩834,903 | ₩812,516 | ₩823,703 | -0.68% | 60.9만 |
| 2026.10.01 | ₩812,929 | ₩829,356 | ₩801,355 | ₩826,023 | +1.61% | 69.1만 |
| 2026.09.30 | ₩803,849 | ₩817,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩811,302 |
| +0.93% |
| 60.8만 |
| 2026.09.29 | ₩808,342 | ₩810,076 | ₩794,462 | ₩799,889 | -1.05% | 44.2만 |
|---|
| 2026.09.28 | ₩801,662 | ₩821,289 | ₩795,382 | ₩808,342 | +0.83% | 87.6만 |
|---|
| 2026.09.25 | ₩797,955 | ₩800,195 | ₩786,102 | ₩797,969 | +0.00% | 51만 |
|---|
| 2026.09.24 | ₩802,622 | ₩805,355 | ₩792,835 | ₩798,489 | -0.51% | 61.2만 |
|---|
| 2026.09.23 | ₩779,768 | ₩812,356 | ₩766,821 | ₩796,435 | +2.14% | 102.3만 |
|---|
| 2026.09.22 | ₩780,475 | ₩784,022 | ₩768,168 | ₩779,795 | -0.09% | 75.7만 |
|---|
| 2026.09.21 | ₩788,022 | ₩797,262 | ₩778,901 | ₩780,475 | -0.96% | 64.7만 |
|---|
| 2026.09.18 | ₩810,902 | ₩812,156 | ₩795,795 | ₩796,662 | -1.76% | 108.5만 |
|---|
| 2026.09.17 | ₩788,075 | ₩816,422 | ₩784,062 | ₩809,956 | +2.78% | 62.3만 |
|---|
| 2026.09.16 | ₩786,688 | ₩802,249 | ₩781,688 | ₩785,355 | -0.17% | 73만 |
|---|
| 2026.09.15 | ₩823,476 | ₩826,409 | ₩781,915 | ₩782,875 | -4.93% | 82.3만 |
|---|
| 2026.09.14 | ₩820,489 | ₩837,476 | ₩816,262 | ₩828,836 | +1.02% | 62.3만 |
|---|
| 2026.09.11 | ₩837,996 | ₩837,996 | ₩808,649 | ₩820,649 | -2.07% | 62.4만 |
|---|
| 2026.09.10 | ₩842,690 | ₩875,357 | ₩836,810 | ₩836,876 | -0.69% | 111.9만 |
|---|
| 2026.09.09 | ₩836,663 | ₩845,450 | ₩793,382 | ₩838,730 | +0.25% | 258.4만 |
|---|
| 2026.09.08 | ₩1,006,254 | ₩1,024,001 | ₩973,760 | ₩978,014 | -2.81% | 93.9만 |
|---|
| 2026.09.04 | ₩1,001,708 | ₩1,022,695 | ₩996,401 | ₩1,008,148 | +0.64% | 40.5만 |
|---|
| 2026.09.03 | ₩1,001,281 | ₩1,021,028 | ₩986,974 | ₩1,011,254 | +1.00% | 37.4만 |
|---|
| 2026.09.02 | ₩1,018,241 | ₩1,022,175 | ₩994,347 | ₩1,004,814 | -1.32% | 37.7만 |
|---|
| 2026.09.01 | ₩1,011,868 | ₩1,038,149 | ₩1,004,388 | ₩1,022,575 | +1.06% | 43.4만 |
|---|
| 2026.08.31 | ₩1,008,481 | ₩1,018,935 | ₩996,241 | ₩1,002,974 | -0.55% | 42만 |
|---|
| 2026.08.28 | ₩1,013,361 | ₩1,017,308 | ₩986,694 | ₩1,007,321 | -0.60% | 44.2만 |
|---|
| 2026.08.27 | ₩1,065,843 | ₩1,071,376 | ₩1,016,081 | ₩1,017,868 | -4.50% | 45.5만 |
|---|
| 2026.08.26 | ₩1,096,683 | ₩1,103,537 | ₩1,075,363 | ₩1,076,190 | -1.87% | 22.4만 |
|---|
| 2026.08.25 | ₩1,141,098 | ₩1,146,698 | ₩1,093,643 | ₩1,099,924 | -3.61% | 26만 |
|---|
| 2026.08.24 | ₩1,123,351 | ₩1,141,818 | ₩1,112,657 | ₩1,138,978 | +1.39% | 20.3만 |
|---|
| 2026.08.21 | ₩1,119,737 | ₩1,119,737 | ₩1,098,697 | ₩1,114,351 | -0.48% | 34.9만 |
|---|
| 2026.08.20 | ₩1,096,030 | ₩1,118,764 | ₩1,090,657 | ₩1,104,537 | +0.78% | 30.7만 |
|---|
| 2026.08.19 | ₩1,138,951 | ₩1,157,379 | ₩1,111,497 | ₩1,114,897 | -2.11% | 26.8만 |
|---|
| 2026.08.18 | ₩1,160,859 | ₩1,176,939 | ₩1,135,818 | ₩1,140,031 | -1.79% | 26.9만 |
|---|
| 2026.08.17 | ₩1,128,884 | ₩1,166,765 | ₩1,122,724 | ₩1,160,045 | +2.76% | 33.4만 |
|---|
| 2026.08.14 | ₩1,138,925 | ₩1,143,751 | ₩1,126,604 | ₩1,128,631 | -0.90% | 24.3만 |
|---|
| 2026.08.13 | ₩1,124,191 | ₩1,141,805 | ₩1,119,631 | ₩1,138,405 | +1.26% | 25.9만 |
|---|
| 2026.08.12 | ₩1,101,937 | ₩1,122,431 | ₩1,100,817 | ₩1,118,737 | +1.52% | 22.7만 |
|---|
| 2026.08.11 | ₩1,125,898 | ₩1,146,672 | ₩1,103,604 | ₩1,106,577 | -1.72% | 24.6만 |
|---|
| 2026.08.10 | ₩1,100,404 | ₩1,140,098 | ₩1,100,404 | ₩1,139,311 | +3.54% | 38.4만 |
|---|
| 2026.08.07 | ₩1,101,990 | ₩1,116,831 | ₩1,091,257 | ₩1,111,964 | +0.91% | 27만 |
|---|
| 2026.08.06 | ₩1,147,738 | ₩1,154,698 | ₩1,081,616 | ₩1,109,924 | -3.29% | 32.4만 |
|---|
| 2026.08.05 | ₩1,141,631 | ₩1,150,938 | ₩1,121,818 | ₩1,137,178 | -0.39% | 29.1만 |
|---|
| 2026.08.04 | ₩1,146,245 | ₩1,158,152 | ₩1,133,645 | ₩1,134,244 | -1.05% | 37.6만 |
|---|
| 2026.08.03 | ₩1,158,059 | ₩1,163,352 | ₩1,130,778 | ₩1,147,192 | -0.94% | 27만 |
|---|
| 2026.07.31 | ₩1,156,112 | ₩1,172,912 | ₩1,151,592 | ₩1,161,365 | +0.45% | 21.9만 |
|---|
| 2026.07.30 | ₩1,156,285 | ₩1,172,032 | ₩1,144,498 | ₩1,156,698 | +0.04% | 23.7만 |
|---|
| 2026.07.29 | ₩1,144,231 | ₩1,180,686 | ₩1,144,231 | ₩1,156,245 | +1.05% | 35만 |
|---|
| 2026.07.28 | ₩1,156,032 | ₩1,171,379 | ₩1,138,991 | ₩1,142,511 | -1.17% | 38.9만 |
|---|
| 2026.07.27 | ₩1,156,605 | ₩1,156,605 | ₩1,120,591 | ₩1,137,871 | -1.62% | 29.2만 |
|---|
| 2026.07.24 | ₩1,173,366 | ₩1,177,059 | ₩1,131,524 | ₩1,148,872 | -2.09% | 25만 |
|---|
| 2026.07.23 | ₩1,132,778 | ₩1,173,552 | ₩1,120,031 | ₩1,167,032 | +3.02% | 37.3만 |
|---|
| 2026.07.22 | ₩1,151,845 | ₩1,159,992 | ₩1,142,018 | ₩1,142,351 | -0.82% | 17만 |
|---|
| 2026.07.21 | ₩1,165,379 | ₩1,165,379 | ₩1,143,365 | ₩1,144,378 | -1.80% | 30.2만 |
|---|
| 2026.07.20 | ₩1,148,805 | ₩1,164,099 | ₩1,145,538 | ₩1,155,312 | +0.57% | 26.7만 |
|---|
| 2026.07.17 | ₩1,112,644 | ₩1,150,258 | ₩1,093,363 | ₩1,145,525 | +2.96% | 33.3만 |
|---|
| 2026.07.16 | ₩1,074,256 | ₩1,109,364 | ₩1,074,256 | ₩1,102,750 | +2.65% | 23.9만 |
|---|
| 2026.07.15 | ₩1,128,031 | ₩1,129,591 | ₩1,074,203 | ₩1,078,016 | -4.43% | 34.5만 |
|---|
| 2026.07.14 | ₩1,157,338 | ₩1,160,019 | ₩1,126,844 | ₩1,129,618 | -2.40% | 40.5만 |
|---|
| 2026.07.13 | ₩1,107,644 | ₩1,149,752 | ₩1,102,697 | ₩1,145,498 | +3.42% | 50.6만 |
|---|
| 2026.07.10 | ₩1,100,097 | ₩1,106,697 | ₩1,084,536 | ₩1,093,137 | -0.63% | 27.2만 |
|---|
| 2026.07.09 | ₩1,122,298 | ₩1,126,698 | ₩1,093,297 | ₩1,096,030 | -2.34% | 37.7만 |
|---|
| 2026.07.08 | ₩1,080,043 | ₩1,126,004 | ₩1,072,749 | ₩1,124,164 | +4.09% | 77.8만 |
|---|
| 2026.07.07 | ₩1,085,590 | ₩1,093,483 | ₩1,056,456 | ₩1,069,349 | -1.50% | 53.8만 |
|---|
| 2026.07.06 | ₩1,066,696 | ₩1,080,030 | ₩1,057,202 | ₩1,076,270 | +0.90% | 51.9만 |
|---|
| 2026.07.02 | ₩1,045,735 | ₩1,065,576 | ₩1,041,669 | ₩1,063,256 | +1.68% | 51.7만 |
|---|
| 2026.07.01 | ₩1,058,149 | ₩1,058,149 | ₩1,028,842 | ₩1,045,735 | -1.17% | 50.7만 |
|---|
| 2026.06.30 | ₩1,046,935 | ₩1,066,603 | ₩1,020,068 | ₩1,059,749 | +1.22% | 64.5만 |
|---|
| 2026.06.29 | ₩1,057,109 | ₩1,072,909 | ₩1,020,855 | ₩1,040,349 | -1.59% | 75.1만 |
|---|
| 2026.06.26 | ₩1,049,069 | ₩1,058,216 | ₩1,017,695 | ₩1,038,202 | -1.04% | 142.7만 |
|---|
| 2026.06.25 | ₩1,066,696 | ₩1,068,029 | ₩1,036,469 | ₩1,046,309 | -1.91% | 70.8만 |
|---|
| 2026.06.24 | ₩1,111,244 | ₩1,114,204 | ₩1,017,041 | ₩1,068,496 | -3.85% | 90.1만 |
|---|
| 2026.06.23 | ₩1,113,377 | ₩1,119,377 | ₩1,101,364 | ₩1,109,217 | -0.37% | 44.1만 |
|---|
| 2026.06.22 | ₩1,126,698 | ₩1,126,698 | ₩1,107,444 | ₩1,108,924 | -1.58% | 37.8만 |
|---|
| 2026.06.18 | ₩1,146,112 | ₩1,149,872 | ₩1,110,031 | ₩1,123,031 | -2.01% | 78.9만 |
|---|
| 2026.06.17 | ₩1,147,525 | ₩1,154,365 | ₩1,120,031 | ₩1,134,498 | -1.14% | 40.8만 |
|---|
| 2026.06.16 | ₩1,164,259 | ₩1,183,219 | ₩1,150,712 | ₩1,153,738 | -0.90% | 40.9만 |
|---|
| 2026.06.15 | ₩1,200,900 | ₩1,200,900 | ₩1,137,965 | ₩1,163,219 | -3.14% | 58.3만 |
|---|
| 2026.06.12 | ₩1,226,700 | ₩1,236,434 | ₩1,180,619 | ₩1,193,553 | -2.70% | 49.1만 |
|---|
| 2026.06.11 | ₩1,225,620 | ₩1,237,167 | ₩1,186,699 | ₩1,221,740 | -0.32% | 89.3만 |
|---|
| 2026.06.10 | ₩1,067,563 | ₩1,223,327 | ₩1,057,376 | ₩1,220,834 | +14.36% | 201.1만 |
|---|
| 2026.06.09 | ₩1,008,974 | ₩1,024,495 | ₩999,294 | ₩1,014,935 | +0.59% | 102.4만 |
|---|
| 2026.06.08 | ₩1,012,001 | ₩1,020,028 | ₩1,000,494 | ₩1,002,201 | -0.97% | 50.3만 |
|---|
| 2026.06.05 | ₩1,014,268 | ₩1,028,615 | ₩1,012,254 | ₩1,015,908 | +0.16% | 43.5만 |
|---|
| 2026.06.04 | ₩1,034,668 | ₩1,040,482 | ₩1,010,134 | ₩1,015,455 | -1.86% | 44.8만 |
|---|
| 2026.06.03 | ₩1,006,241 | ₩1,052,429 | ₩1,003,628 | ₩1,032,282 | +2.59% | 54.5만 |
|---|
| 2026.06.02 | ₩990,041 | ₩1,018,695 | ₩986,694 | ₩1,005,641 | +1.58% | 42.1만 |
|---|
| 2026.06.01 | ₩1,012,268 | ₩1,026,695 | ₩985,600 | ₩994,134 | -1.79% | 63.9만 |
|---|
| 2026.05.29 | ₩1,036,748 | ₩1,045,749 | ₩1,005,481 | ₩1,022,881 | -1.34% | 106.1만 |
|---|
| 2026.05.28 | ₩1,057,202 | ₩1,070,136 | ₩1,024,761 | ₩1,041,322 | -1.50% | 67.9만 |
|---|
| 2026.05.27 | ₩1,079,243 | ₩1,088,763 | ₩1,039,202 | ₩1,045,869 | -3.09% | 73.4만 |
|---|
| 2026.05.26 | ₩1,103,470 | ₩1,110,297 | ₩1,076,843 | ₩1,079,243 | -2.20% | 56.2만 |
|---|
| 2026.05.22 | ₩1,100,030 | ₩1,112,297 | ₩1,084,750 | ₩1,100,057 | +0.00% | 48.7만 |
|---|
| 2026.05.21 | ₩1,124,538 | ₩1,129,764 | ₩1,079,296 | ₩1,099,764 | -2.20% | 56.5만 |
|---|
| 2026.05.20 | ₩1,144,445 | ₩1,170,259 | ₩1,136,258 | ₩1,136,711 | -0.68% | 36.4만 |
|---|
| 2026.05.19 | ₩1,134,831 | ₩1,141,951 | ₩1,117,657 | ₩1,136,231 | +0.12% | 33.6만 |
|---|
| 2026.05.18 | ₩1,150,925 | ₩1,158,645 | ₩1,135,245 | ₩1,141,191 | -0.85% | 37.1만 |
|---|
| 2026.05.15 | ₩1,164,419 | ₩1,173,352 | ₩1,126,351 | ₩1,137,031 | -2.35% | 79.4만 |
|---|
| 2026.05.14 | ₩1,186,699 | ₩1,201,366 | ₩1,168,739 | ₩1,170,005 | -1.41% | 44.7만 |
|---|
| 2026.05.13 | ₩1,162,659 | ₩1,186,686 | ₩1,157,952 | ₩1,184,513 | +1.88% | 38.9만 |
|---|
| 2026.05.12 | ₩1,168,965 | ₩1,172,366 | ₩1,151,032 | ₩1,156,285 | -1.08% | 47.5만 |
|---|
| 2026.05.11 | ₩1,153,165 | ₩1,170,072 | ₩1,146,245 | ₩1,169,459 | +1.41% | 37.1만 |
|---|
| 2026.05.08 | ₩1,147,192 | ₩1,157,472 | ₩1,141,005 | ₩1,146,018 | -0.10% | 25.7만 |
|---|
| 2026.05.07 | ₩1,138,285 | ₩1,146,285 | ₩1,109,830 | ₩1,134,631 | -0.32% | 42.3만 |
|---|
| 2026.05.06 | ₩1,153,352 | ₩1,153,485 | ₩1,130,698 | ₩1,144,218 | -0.79% | 36.6만 |
|---|
| 2026.05.05 | ₩1,141,378 | ₩1,156,778 | ₩1,138,885 | ₩1,149,832 | +0.74% | 33.8만 |
|---|
| 2026.05.04 | ₩1,111,697 | ₩1,143,845 | ₩1,108,510 | ₩1,136,871 | +2.26% | 39.7만 |
|---|
| 2026.05.01 | ₩1,096,030 | ₩1,115,644 | ₩1,094,697 | ₩1,114,591 | +1.69% | 37.8만 |
|---|
| 2026.04.30 | ₩1,051,082 | ₩1,098,177 | ₩1,051,082 | ₩1,096,230 | +4.30% | 41.2만 |
|---|
| 2026.04.29 | ₩1,048,122 | ₩1,048,669 | ₩1,028,615 | ₩1,042,029 | -0.58% | 26.3만 |
|---|
| 2026.04.28 | ₩1,069,643 | ₩1,072,390 | ₩1,036,095 | ₩1,046,175 | -2.19% | 34만 |
|---|
| 2026.04.27 | ₩1,071,469 | ₩1,075,350 | ₩1,055,216 | ₩1,072,696 | +0.11% | 35.2만 |
|---|
| 2026.04.24 | ₩1,064,496 | ₩1,070,109 | ₩1,053,229 | ₩1,066,096 | +0.15% | 37.3만 |
|---|
| 2026.04.23 | ₩1,048,549 | ₩1,064,643 | ₩1,041,175 | ₩1,053,122 | +0.44% | 39.8만 |
|---|
| 2026.04.22 | ₩1,048,202 | ₩1,049,842 | ₩1,032,615 | ₩1,043,909 | -0.41% | 28.6만 |
|---|
| 2026.04.21 | ₩1,022,108 | ₩1,045,629 | ₩1,020,028 | ₩1,042,455 | +1.99% | 30.6만 |
|---|
| 2026.04.20 | ₩1,013,668 | ₩1,027,135 | ₩1,003,681 | ₩1,024,628 | +1.08% | 33.2만 |
|---|
| 2026.04.17 | ₩985,347 | ₩1,011,641 | ₩980,147 | ₩1,006,321 | +2.13% | 36.9만 |
|---|
| 2026.04.16 | ₩984,334 | ₩990,361 | ₩975,560 | ₩982,987 | -0.14% | 40만 |
|---|
| 2026.04.15 | ₩984,067 | ₩992,787 | ₩973,360 | ₩982,467 | -0.16% | 29.6만 |
|---|
| 2026.04.14 | ₩978,067 | ₩991,667 | ₩973,693 | ₩989,961 | +1.22% | 37.4만 |
|---|
| 2026.04.13 | ₩983,080 | ₩983,080 | ₩972,280 | ₩980,027 | -0.31% | 42.7만 |
|---|
| 2026.04.10 | ₩1,013,388 | ₩1,016,828 | ₩973,627 | ₩984,254 | -2.87% | 57.4만 |
|---|
| 2026.04.09 | ₩1,004,814 | ₩1,032,335 | ₩1,001,801 | ₩1,011,708 | +0.69% | 70.8만 |
|---|
| 2026.04.08 | ₩999,827 | ₩1,016,708 | ₩983,960 | ₩1,011,188 | +1.14% | 868.9만 |
|---|
| 2026.04.07 | ₩1,009,694 | ₩1,009,694 | ₩984,827 | ₩989,121 | -2.04% | 71.1만 |
|---|
| 2026.04.06 | ₩990,947 | ₩1,004,574 | ₩987,547 | ₩997,054 | +0.62% | 31.2만 |
|---|
| 2026.04.02 | ₩980,560 | ₩995,454 | ₩969,787 | ₩991,254 | +1.09% | 36.8만 |
|---|
| 2026.04.01 | ₩969,147 | ₩984,027 | ₩963,906 | ₩982,907 | +1.42% | 68.5만 |
|---|
| 2026.03.31 | ₩939,759 | ₩971,413 | ₩939,759 | ₩970,507 | +3.27% | 58.6만 |
|---|
| 2026.03.30 | ₩950,359 | ₩954,026 | ₩933,359 | ₩939,759 | -1.12% | 33.9만 |
|---|
| 2026.03.27 | ₩944,226 | ₩955,066 | ₩937,759 | ₩952,346 | +0.86% | 29.6만 |
|---|
| 2026.03.26 | ₩945,426 | ₩960,600 | ₩939,359 | ₩949,106 | +0.39% | 45.3만 |
|---|
| 2026.03.25 | ₩919,572 | ₩962,026 | ₩919,572 | ₩952,333 | +3.56% | 76.5만 |
|---|
| 2026.03.24 | ₩895,038 | ₩925,999 | ₩895,038 | ₩918,745 | +2.65% | 53.2만 |
|---|
| 2026.03.23 | ₩898,238 | ₩907,145 | ₩884,691 | ₩902,718 | +0.50% | 34.6만 |
|---|
| 2026.03.20 | ₩886,704 | ₩894,038 | ₩868,024 | ₩879,531 | -0.81% | 47.9만 |
|---|
| 2026.03.19 | ₩890,851 | ₩900,025 | ₩883,704 | ₩886,904 | -0.44% | 51.9만 |
|---|
| 2026.03.18 | ₩917,372 | ₩918,119 | ₩889,211 | ₩892,718 | -2.69% | 32.8만 |
|---|
| 2026.03.17 | ₩897,771 | ₩926,599 | ₩897,771 | ₩922,399 | +2.74% | 36만 |
|---|
| 2026.03.16 | ₩891,198 | ₩902,545 | ₩881,358 | ₩897,718 | +0.73% | 29.5만 |
|---|
| 2026.03.13 | ₩909,145 | ₩920,159 | ₩880,038 | ₩881,184 | -3.08% | 44.3만 |
|---|
| 2026.03.12 | ₩911,998 | ₩911,998 | ₩891,865 | ₩898,438 | -1.49% | 39만 |
|---|
| 2026.03.11 | ₩918,999 | ₩928,906 | ₩906,785 | ₩913,358 | -0.61% | 61.1만 |
|---|
| 2026.03.10 | ₩868,051 | ₩924,825 | ₩865,290 | ₩919,919 | +5.98% | 68.8만 |
|---|
| 2026.03.09 | ₩878,357 | ₩887,118 | ₩836,676 | ₩886,078 | +0.88% | 98.3만 |
|---|
| 2026.03.06 | ₩883,504 | ₩899,625 | ₩880,944 | ₩886,158 | +0.30% | 58.9만 |
|---|
| 2026.03.05 | ₩901,305 | ₩905,092 | ₩886,691 | ₩894,571 | -0.75% | 66.1만 |
|---|
| 2026.03.04 | ₩904,318 | ₩912,118 | ₩893,171 | ₩911,878 | +0.84% | 35.4만 |
|---|
| 2026.03.03 | ₩908,465 | ₩915,292 | ₩877,424 | ₩904,318 | -0.46% | 39.5만 |
|---|
| 2026.03.02 | ₩909,145 | ₩916,812 | ₩901,771 | ₩916,039 | +0.76% | 41.5만 |
|---|
| 2026.02.27 | ₩909,252 | ₩920,025 | ₩907,332 | ₩914,145 | +0.54% | 236.5만 |
|---|
| 2026.02.26 | ₩901,838 | ₩914,412 | ₩898,745 | ₩909,825 | +0.89% | 25.4만 |
|---|
| 2026.02.25 | ₩911,532 | ₩914,078 | ₩893,705 | ₩901,011 | -1.15% | 28.6만 |
|---|
| 2026.02.24 | ₩900,011 | ₩912,838 | ₩892,758 | ₩908,665 | +0.96% | 26.9만 |
|---|
| 2026.02.23 | ₩889,504 | ₩899,118 | ₩877,757 | ₩895,691 | +0.70% | 31.6만 |
|---|
| 2026.02.20 | ₩884,104 | ₩893,625 | ₩875,211 | ₩889,651 | +0.63% | 23.8만 |
|---|
| 2026.02.19 | ₩876,677 | ₩887,704 | ₩874,251 | ₩884,171 | +0.85% | 32.8만 |
|---|
| 2026.02.18 | ₩883,958 | ₩894,905 | ₩872,504 | ₩876,931 | -0.79% | 28.7만 |
|---|
| 2026.02.17 | ₩887,918 | ₩898,065 | ₩874,304 | ₩882,064 | -0.66% | 23만 |
|---|
| 2026.02.13 | ₩886,744 | ₩899,025 | ₩879,064 | ₩887,838 | +0.12% | 32.9만 |
|---|
| 2026.02.12 | ₩872,544 | ₩904,918 | ₩871,357 | ₩885,198 | +1.45% | 49.6만 |
|---|
| 2026.02.11 | ₩875,291 | ₩882,024 | ₩857,077 | ₩865,077 | -1.17% | 31.7만 |
|---|
| 2026.02.10 | ₩881,091 | ₩881,824 | ₩870,664 | ₩871,651 | -1.07% | 39.7만 |
|---|
| 2026.02.09 | ₩884,464 | ₩888,398 | ₩870,051 | ₩878,638 | -0.66% | 29.1만 |
|---|
| 2026.02.06 | ₩869,077 | ₩885,904 | ₩869,077 | ₩881,224 | +1.40% | 43만 |
|---|
| 2026.02.05 | ₩865,130 | ₩877,744 | ₩854,877 | ₩870,717 | +0.65% | 35.2만 |
|---|
| 2026.02.04 | ₩858,064 | ₩877,717 | ₩846,690 | ₩863,704 | +0.66% | 51.2만 |
|---|
| 2026.02.03 | ₩835,236 | ₩858,690 | ₩831,730 | ₩855,184 | +2.39% | 37.6만 |
|---|
| 2026.02.02 | ₩810,449 | ₩834,570 | ₩808,022 | ₩834,503 | +2.97% | 28.8만 |
|---|
| 2026.01.30 | ₩807,662 | ₩817,769 | ₩804,555 | ₩808,689 | +0.13% | 32.2만 |
|---|
| 2026.01.29 | ₩820,423 | ₩820,489 | ₩802,275 | ₩815,116 | -0.65% | 28.7만 |
|---|
| 2026.01.28 | ₩820,036 | ₩823,023 | ₩810,689 | ₩820,409 | +0.05% | 19.5만 |
|---|
| 2026.01.27 | ₩825,249 | ₩831,770 | ₩816,742 | ₩822,743 | -0.30% | 23.6만 |
|---|
| 2026.01.26 | ₩833,650 | ₩837,356 | ₩814,876 | ₩822,849 | -1.30% | 27.5만 |
|---|
| 2026.01.23 | ₩824,956 | ₩831,236 | ₩818,196 | ₩831,130 | +0.75% | 23.7만 |
|---|
| 2026.01.22 | ₩834,623 | ₩843,330 | ₩818,849 | ₩825,103 | -1.14% | 41만 |
|---|
| 2026.01.21 | ₩842,770 | ₩850,463 | ₩828,169 | ₩833,916 | -1.05% | 44.2만 |
|---|
| 2026.01.20 | ₩856,464 | ₩864,010 | ₩848,623 | ₩851,450 | -0.59% | 52.1만 |
|---|
| 2026.01.16 | ₩844,637 | ₩854,850 | ₩840,023 | ₩853,903 | +1.10% | 43.3만 |
|---|
| 2026.01.15 | ₩826,489 | ₩854,850 | ₩818,956 | ₩849,850 | +2.83% | 56.1만 |
|---|
| 2026.01.14 | ₩812,822 | ₩829,356 | ₩806,036 | ₩821,756 | +1.10% | 32.5만 |
|---|
| 2026.01.13 | ₩804,675 | ₩810,489 | ₩800,022 | ₩806,196 | +0.19% | 33.2만 |
|---|
| 2026.01.12 | ₩790,742 | ₩813,476 | ₩790,688 | ₩803,289 | +1.59% | 32.5만 |
|---|
| 2026.01.09 | ₩786,822 | ₩804,635 | ₩784,048 | ₩791,755 | +0.63% | 38.9만 |
|---|
| 2026.01.08 | ₩768,514 | ₩789,595 | ₩766,981 | ₩781,862 | +1.74% | 37.2만 |
|---|
| 2026.01.07 | ₩754,847 | ₩765,354 | ₩752,567 | ₩764,834 | +1.32% | 22.6만 |
|---|
| 2026.01.06 | ₩754,127 | ₩756,687 | ₩742,700 | ₩751,807 | -0.31% | 23.2만 |
|---|
| 2026.01.05 | ₩737,140 | ₩758,861 | ₩737,140 | ₩752,367 | +2.07% | 29.3만 |
|---|
| 2026.01.02 | ₩735,794 | ₩746,301 | ₩735,234 | ₩741,700 | +0.80% | 18.4만 |
|---|
| 2025.12.31 | ₩747,501 | ₩750,981 | ₩736,354 | ₩736,967 | -1.41% | 21.3만 |
|---|
| 2025.12.30 | ₩750,941 | ₩759,754 | ₩747,447 | ₩748,821 | -0.28% | 19.9만 |
|---|
| 2025.12.29 | ₩756,287 | ₩767,981 | ₩753,687 | ₩755,941 | -0.05% | 19.8만 |
|---|
| 2025.12.26 | ₩757,034 | ₩765,341 | ₩753,794 | ₩758,421 | +0.18% | 14.6만 |
|---|
| 2025.12.24 | ₩755,701 | ₩761,834 | ₩755,701 | ₩757,128 | +0.19% | 12.2만 |
|---|
| 2025.12.23 | ₩764,661 | ₩767,994 | ₩753,034 | ₩755,994 | -1.13% | 26.2만 |
|---|
| 2025.12.22 | ₩745,647 | ₩766,261 | ₩743,354 | ₩764,794 | +2.57% | 29.6만 |
|---|
| 2025.12.19 | ₩728,193 | ₩746,047 | ₩725,433 | ₩744,674 | +2.26% | 53만 |
|---|
| 2025.12.18 | ₩737,354 | ₩746,661 | ₩721,513 | ₩730,073 | -0.99% | 34.8만 |
|---|
| 2025.12.17 | ₩737,114 | ₩745,034 | ₩735,234 | ₩739,660 | +0.35% | 22.5만 |
|---|
| 2025.12.16 | ₩729,407 | ₩738,620 | ₩723,047 | ₩737,114 | +1.06% | 30.9만 |
|---|
| 2025.12.15 | ₩723,433 | ₩732,567 | ₩718,673 | ₩729,247 | +0.80% | 39.5만 |
|---|
| 2025.12.12 | ₩724,047 | ₩729,340 | ₩711,353 | ₩720,113 | -0.54% | 24.1만 |
|---|
| 2025.12.11 | ₩713,620 | ₩730,540 | ₩708,193 | ₩723,593 | +1.40% | 36.8만 |
|---|
| 2025.12.10 | ₩718,086 | ₩759,208 | ₩706,473 | ₩710,926 | -1.00% | 74.1만 |
|---|
| 2025.12.09 | ₩755,634 | ₩758,554 | ₩738,820 | ₩751,007 | -0.61% | 53.8만 |
|---|
| 2025.12.08 | ₩758,741 | ₩759,661 | ₩747,034 | ₩755,381 | -0.44% | 30.2만 |
|---|
| 2025.12.05 | ₩750,914 | ₩759,274 | ₩742,687 | ₩756,061 | +0.69% | 27.7만 |
|---|
| 2025.12.04 | ₩740,420 | ₩753,861 | ₩740,127 | ₩750,887 | +1.41% | 37.8만 |
|---|
| 2025.12.03 | ₩750,421 | ₩760,021 | ₩738,807 | ₩740,420 | -1.33% | 23.8만 |
|---|
| 2025.12.02 | ₩763,861 | ₩763,861 | ₩753,154 | ₩755,767 | -1.06% | 22.1만 |
|---|
| 2025.12.01 | ₩763,208 | ₩764,821 | ₩753,354 | ₩758,861 | -0.57% | 27.9만 |
|---|
| 2025.11.28 | ₩761,341 | ₩765,034 | ₩757,661 | ₩760,634 | -0.09% | 10.5만 |
|---|
| 2025.11.26 | ₩754,194 | ₩763,688 | ₩751,367 | ₩761,594 | +0.98% | 24.6만 |
|---|
| 2025.11.25 | ₩725,993 | ₩754,727 | ₩722,687 | ₩753,941 | +3.85% | 32만 |
|---|
| 2025.11.24 | ₩744,514 | ₩747,421 | ₩719,366 | ₩721,073 | -3.15% | 42만 |
|---|
| 2025.11.21 | ₩735,034 | ₩752,834 | ₩732,807 | ₩747,087 | +1.64% | 39.1만 |
|---|
| 2025.11.20 | ₩745,234 | ₩748,474 | ₩727,860 | ₩735,007 | -1.37% | 27만 |
|---|
| 2025.11.19 | ₩730,207 | ₩745,194 | ₩730,207 | ₩742,300 | +1.66% | 28.2만 |
|---|
| 2025.11.18 | ₩715,140 | ₩733,527 | ₩713,433 | ₩731,113 | +2.23% | 34.4만 |
|---|
| 2025.11.17 | ₩719,246 | ₩724,927 | ₩713,820 | ₩715,140 | -0.57% | 34.1만 |
|---|
| 2025.11.14 | ₩714,766 | ₩729,073 | ₩712,460 | ₩717,606 | +0.40% | 29.6만 |
|---|
| 2025.11.13 | ₩717,060 | ₩721,553 | ₩708,446 | ₩715,566 | -0.21% | 31.2만 |
|---|
| 2025.11.12 | ₩719,046 | ₩724,340 | ₩712,780 | ₩713,193 | -0.81% | 15.5만 |
|---|
| 2025.11.11 | ₩712,500 | ₩720,153 | ₩708,859 | ₩719,300 | +0.95% | 18만 |
|---|
| 2025.11.10 | ₩711,700 | ₩716,446 | ₩697,539 | ₩710,073 | -0.23% | 24.3만 |
|---|
| 2025.11.07 | ₩697,713 | ₩713,313 | ₩692,632 | ₩711,446 | +1.97% | 20.3만 |
|---|
| 2025.11.06 | ₩696,859 | ₩700,019 | ₩684,152 | ₩697,459 | +0.09% | 24.3만 |
|---|
| 2025.11.05 | ₩698,206 | ₩712,100 | ₩690,126 | ₩700,873 | +0.38% | 36.5만 |
|---|
| 2025.11.04 | ₩683,179 | ₩699,953 | ₩681,779 | ₩697,286 | +2.06% | 33.5만 |
|---|
| 2025.11.03 | ₩681,992 | ₩689,499 | ₩669,232 | ₩684,886 | +0.42% | 36.6만 |
|---|
| 2025.10.31 | ₩683,619 | ₩687,766 | ₩663,192 | ₩684,272 | +0.10% | 47.9만 |
|---|
| 2025.10.30 | ₩701,753 | ₩702,819 | ₩688,019 | ₩691,406 | -1.47% | 42.2만 |
|---|
| 2025.10.29 | ₩705,086 | ₩712,073 | ₩700,153 | ₩705,473 | +0.05% | 22.8만 |
|---|
| 2025.10.28 | ₩712,686 | ₩720,020 | ₩705,539 | ₩709,860 | -0.40% | 22.2만 |
|---|
| 2025.10.27 | ₩707,553 | ₩717,540 | ₩702,793 | ₩714,620 | +1.00% | 23.1만 |
|---|
| 2025.10.24 | ₩714,446 | ₩715,926 | ₩704,846 | ₩708,206 | -0.87% | 28.7만 |
|---|
| 2025.10.23 | ₩726,487 | ₩726,487 | ₩709,086 | ₩710,513 | -2.20% | 48.4만 |
|---|
| 2025.10.22 | ₩732,394 | ₩733,900 | ₩723,900 | ₩726,887 | -0.75% | 25.1만 |
|---|
| 2025.10.21 | ₩753,647 | ₩753,647 | ₩730,140 | ₩730,860 | -3.02% | 24.9만 |
|---|
| 2025.10.20 | ₩752,781 | ₩754,674 | ₩744,114 | ₩752,554 | -0.03% | 26만 |
|---|
| 2025.10.17 | ₩752,261 | ₩757,087 | ₩743,300 | ₩756,087 | +0.51% | 18.7만 |
|---|
| 2025.10.16 | ₩749,821 | ₩751,954 | ₩741,114 | ₩748,461 | -0.18% | 26.1만 |
|---|
| 2025.10.15 | ₩754,341 | ₩762,488 | ₩748,474 | ₩752,247 | -0.28% | 37만 |
|---|
| 2025.10.14 | ₩757,448 | ₩762,928 | ₩746,954 | ₩748,274 | -1.21% | 33.2만 |
|---|
| 2025.10.13 | ₩743,500 | ₩757,261 | ₩742,687 | ₩754,181 | +1.44% | 22.3만 |
|---|
| 2025.10.10 | ₩736,834 | ₩745,087 | ₩736,060 | ₩742,247 | +0.73% | 17.7만 |
|---|