시장 데이터를 불러오는 중
전체 종목
CAVA Group, Inc. Common Stock 과거 주가
CAVA Group, Inc. Common Stock · CAVA · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CAVA Group, Inc. Common Stock · CAVA · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,300 | ₩72,662 | ₩71,441 | ₩71,951 | -0.48% | 166.4만 |
| 2026.10.08 | ₩71,535 | ₩73,427 | ₩69,952 | ₩72,850 | +1.84% | 431.5만 |
| 2026.10.07 | ₩69,483 | ₩70,489 | ₩69,081 | ₩69,845 | +0.52% | 186.3만 |
| 2026.10.06 | ₩72,769 | ₩73,346 | ₩69,919 | ₩70,610 | -2.97% | 410.3만 |
| 2026.10.05 | ₩73,038 | ₩73,588 | ₩69,885 | ₩72,568 | -0.64% | 341.3만 |
| 2026.10.02 | ₩73,856 | ₩74,392 | ₩72,085 | ₩72,984 | -1.18% | 282.7만 |
| 2026.10.01 | ₩72,863 | ₩74,044 | ₩71,965 | ₩72,971 | +0.15% | 384.7만 |
| 2026.09.30 | ₩71,991 | ₩73,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,987 |
| ₩72,568 |
| +0.80% |
| 371.8만 |
| 2026.09.29 | ₩70,100 | ₩71,482 | ₩69,282 | ₩71,280 | +1.68% | 375.5만 |
|---|
| 2026.09.28 | ₩68,423 | ₩70,838 | ₩68,423 | ₩69,188 | +1.12% | 290.5만 |
|---|
| 2026.09.25 | ₩72,407 | ₩73,306 | ₩69,027 | ₩69,188 | -4.45% | 349.7만 |
|---|
| 2026.09.24 | ₩70,690 | ₩71,897 | ₩70,402 | ₩71,777 | +1.54% | 196.4만 |
|---|
| 2026.09.23 | ₩69,805 | ₩71,790 | ₩69,429 | ₩71,227 | +2.04% | 322.7만 |
|---|
| 2026.09.22 | ₩70,838 | ₩74,325 | ₩70,637 | ₩70,637 | -0.28% | 488.9만 |
|---|
| 2026.09.21 | ₩69,590 | ₩70,277 | ₩68,142 | ₩69,751 | +0.23% | 394만 |
|---|
| 2026.09.18 | ₩69,825 | ₩70,704 | ₩68,303 | ₩69,268 | -0.80% | 600.4만 |
|---|
| 2026.09.17 | ₩68,826 | ₩69,577 | ₩67,270 | ₩68,692 | -0.19% | 359.8만 |
|---|
| 2026.09.16 | ₩68,262 | ₩69,282 | ₩66,633 | ₩66,747 | -2.22% | 603.8만 |
|---|
| 2026.09.15 | ₩72,702 | ₩72,889 | ₩66,693 | ₩67,055 | -7.77% | 739.3만 |
|---|
| 2026.09.14 | ₩74,111 | ₩75,452 | ₩72,823 | ₩73,628 | -0.65% | 406.6만 |
|---|
| 2026.09.11 | ₩73,520 | ₩75,305 | ₩73,373 | ₩74,956 | +1.95% | 285.5만 |
|---|
| 2026.09.10 | ₩75,103 | ₩75,103 | ₩72,313 | ₩72,434 | -3.55% | 425만 |
|---|
| 2026.09.09 | ₩80,013 | ₩80,281 | ₩75,694 | ₩75,801 | -5.26% | 415.4만 |
|---|
| 2026.09.08 | ₩82,078 | ₩82,119 | ₩79,597 | ₩80,670 | -1.72% | 288.5만 |
|---|
| 2026.09.04 | ₩82,146 | ₩82,592 | ₩81,019 | ₩81,502 | -0.78% | 196.5만 |
|---|
| 2026.09.03 | ₩84,439 | ₩84,761 | ₩81,579 | ₩82,722 | -2.03% | 180.4만 |
|---|
| 2026.09.02 | ₩81,824 | ₩83,765 | ₩81,488 | ₩82,883 | +1.30% | 222.8만 |
|---|
| 2026.09.01 | ₩87,189 | ₩87,524 | ₩81,824 | ₩81,931 | -6.03% | 330.4만 |
|---|
| 2026.08.31 | ₩89,335 | ₩91,602 | ₩87,767 | ₩88,195 | -1.28% | 173.5만 |
|---|
| 2026.08.28 | ₩89,872 | ₩91,877 | ₩88,933 | ₩89,791 | -0.09% | 149.6만 |
|---|
| 2026.08.27 | ₩90,838 | ₩90,871 | ₩88,745 | ₩89,805 | -1.14% | 175.6만 |
|---|
| 2026.08.26 | ₩92,555 | ₩93,365 | ₩90,153 | ₩90,905 | -1.78% | 179.8만 |
|---|
| 2026.08.25 | ₩96,525 | ₩96,874 | ₩92,742 | ₩92,944 | -3.71% | 177.9만 |
|---|
| 2026.08.24 | ₩99,261 | ₩99,892 | ₩96,230 | ₩96,485 | -2.80% | 336.6만 |
|---|
| 2026.08.21 | ₩97,021 | ₩99,442 | ₩96,371 | ₩98,765 | +1.80% | 204.8만 |
|---|
| 2026.08.20 | ₩95,331 | ₩97,853 | ₩94,591 | ₩96,619 | +1.35% | 206만 |
|---|
| 2026.08.19 | ₩93,359 | ₩98,698 | ₩93,346 | ₩96,002 | +2.83% | 236.8만 |
|---|
| 2026.08.18 | ₩94,500 | ₩94,815 | ₩91,227 | ₩91,535 | -3.14% | 211.7만 |
|---|
| 2026.08.17 | ₩98,322 | ₩98,403 | ₩93,507 | ₩95,264 | -3.11% | 282.3만 |
|---|
| 2026.08.14 | ₩98,255 | ₩101,471 | ₩97,739 | ₩99,825 | +1.60% | 359.4만 |
|---|
| 2026.08.13 | ₩94,821 | ₩98,430 | ₩94,003 | ₩96,820 | +2.11% | 475.8만 |
|---|
| 2026.08.12 | ₩93,172 | ₩96,176 | ₩89,912 | ₩93,185 | +0.01% | 1164.7만 |
|---|
| 2026.08.11 | ₩82,467 | ₩83,997 | ₩80,683 | ₩81,569 | -1.09% | 676.5만 |
|---|
| 2026.08.10 | ₩83,165 | ₩84,104 | ₩80,764 | ₩82,602 | -0.68% | 406.3만 |
|---|
| 2026.08.07 | ₩83,165 | ₩86,344 | ₩82,488 | ₩83,728 | +0.68% | 249.9만 |
|---|
| 2026.08.06 | ₩87,176 | ₩87,176 | ₩83,406 | ₩83,473 | -4.25% | 376.3만 |
|---|
| 2026.08.05 | ₩85,727 | ₩90,234 | ₩84,976 | ₩88,758 | +3.54% | 270.1만 |
|---|
| 2026.08.04 | ₩86,049 | ₩88,611 | ₩84,681 | ₩85,097 | -1.11% | 341.5만 |
|---|
| 2026.08.03 | ₩88,101 | ₩90,301 | ₩86,035 | ₩86,478 | -1.84% | 338.7만 |
|---|
| 2026.07.31 | ₩88,021 | ₩89,362 | ₩87,337 | ₩87,498 | -0.59% | 215.5만 |
|---|
| 2026.07.30 | ₩91,066 | ₩92,394 | ₩87,457 | ₩89,121 | -2.14% | 308.6만 |
|---|
| 2026.07.29 | ₩87,296 | ₩90,180 | ₩86,518 | ₩87,672 | +0.43% | 303.6만 |
|---|
| 2026.07.28 | ₩85,271 | ₩87,860 | ₩83,836 | ₩87,189 | +2.25% | 389.8만 |
|---|
| 2026.07.27 | ₩84,801 | ₩87,109 | ₩82,811 | ₩86,572 | +2.09% | 446만 |
|---|
| 2026.07.24 | ₩84,560 | ₩87,068 | ₩82,226 | ₩83,178 | -1.63% | 257만 |
|---|
| 2026.07.23 | ₩81,824 | ₩84,882 | ₩81,680 | ₩84,788 | +3.62% | 393.8만 |
|---|
| 2026.07.22 | ₩85,083 | ₩87,323 | ₩82,441 | ₩83,634 | -1.70% | 545만 |
|---|
| 2026.07.21 | ₩83,567 | ₩86,827 | ₩82,977 | ₩85,432 | +2.23% | 395.2만 |
|---|
| 2026.07.20 | ₩91,602 | ₩92,300 | ₩84,909 | ₩85,190 | -7.00% | 440.5만 |
|---|
| 2026.07.17 | ₩92,085 | ₩95,707 | ₩91,472 | ₩92,353 | +0.29% | 243.2만 |
|---|
| 2026.07.16 | ₩91,897 | ₩93,716 | ₩88,477 | ₩91,347 | -0.60% | 330만 |
|---|
| 2026.07.15 | ₩96,042 | ₩99,811 | ₩93,292 | ₩93,426 | -2.72% | 341.7만 |
|---|
| 2026.07.14 | ₩97,625 | ₩98,255 | ₩93,400 | ₩93,856 | -3.86% | 312.1만 |
|---|
| 2026.07.13 | ₩97,316 | ₩98,188 | ₩95,197 | ₩97,303 | -0.01% | 341.9만 |
|---|
| 2026.07.10 | ₩91,481 | ₩97,062 | ₩91,294 | ₩96,820 | +5.84% | 270만 |
|---|
| 2026.07.09 | ₩90,516 | ₩93,104 | ₩89,349 | ₩91,481 | +1.07% | 235.3만 |
|---|
| 2026.07.08 | ₩92,876 | ₩92,890 | ₩88,826 | ₩90,663 | -2.38% | 408.1만 |
|---|
| 2026.07.07 | ₩95,881 | ₩97,316 | ₩92,246 | ₩93,547 | -2.43% | 288.5만 |
|---|
| 2026.07.06 | ₩101,582 | ₩102,816 | ₩96,056 | ₩96,458 | -5.04% | 366.1만 |
|---|
| 2026.07.02 | ₩106,854 | ₩106,981 | ₩101,595 | ₩103,125 | -3.49% | 231.1만 |
|---|
| 2026.07.01 | ₩105,351 | ₩107,216 | ₩102,387 | ₩107,014 | +1.58% | 252.4만 |
|---|
| 2026.06.30 | ₩110,663 | ₩111,146 | ₩104,859 | ₩105,271 | -4.87% | 209.1만 |
|---|
| 2026.06.29 | ₩113,346 | ₩113,668 | ₩108,383 | ₩109,818 | -3.11% | 360만 |
|---|
| 2026.06.26 | ₩108,933 | ₩114,996 | ₩108,385 | ₩111,870 | +2.70% | 216.4만 |
|---|
| 2026.06.25 | ₩111,361 | ₩114,030 | ₩111,200 | ₩111,736 | +0.34% | 305.4만 |
|---|
| 2026.06.24 | ₩104,037 | ₩110,395 | ₩102,990 | ₩110,314 | +6.03% | 245만 |
|---|
| 2026.06.23 | ₩108,088 | ₩109,047 | ₩103,956 | ₩104,050 | -3.74% | 438.5만 |
|---|
| 2026.06.22 | ₩118,980 | ₩118,980 | ₩108,450 | ₩108,490 | -8.82% | 268.9만 |
|---|
| 2026.06.18 | ₩119,878 | ₩121,555 | ₩118,041 | ₩119,623 | -0.21% | 316.1만 |
|---|
| 2026.06.17 | ₩117,001 | ₩121,394 | ₩115,371 | ₩118,108 | +0.95% | 265.8만 |
|---|
| 2026.06.16 | ₩118,443 | ₩120,576 | ₩116,686 | ₩117,102 | -1.13% | 291.9만 |
|---|
| 2026.06.15 | ₩120,951 | ₩122,910 | ₩118,108 | ₩120,079 | -0.72% | 475.3만 |
|---|
| 2026.06.12 | ₩119,382 | ₩123,829 | ₩119,328 | ₩122,051 | +2.24% | 320.7만 |
|---|
| 2026.06.11 | ₩109,791 | ₩118,705 | ₩107,041 | ₩118,376 | +7.82% | 362.9만 |
|---|
| 2026.06.10 | ₩104,587 | ₩110,757 | ₩103,484 | ₩109,402 | +4.60% | 388.7만 |
|---|
| 2026.06.09 | ₩99,261 | ₩103,554 | ₩98,403 | ₩102,320 | +3.08% | 347.9만 |
|---|
| 2026.06.08 | ₩97,920 | ₩101,025 | ₩97,021 | ₩98,752 | +0.85% | 200.8만 |
|---|
| 2026.06.05 | ₩95,908 | ₩98,403 | ₩95,504 | ₩97,383 | +1.54% | 191.8만 |
|---|
| 2026.06.04 | ₩95,680 | ₩99,583 | ₩95,076 | ₩96,243 | +0.59% | 310.4만 |
|---|
| 2026.06.03 | ₩95,237 | ₩96,109 | ₩92,997 | ₩95,680 | +0.46% | 289.1만 |
|---|
| 2026.06.02 | ₩98,980 | ₩99,161 | ₩96,391 | ₩97,169 | -1.83% | 210.2만 |
|---|
| 2026.06.01 | ₩103,285 | ₩104,479 | ₩98,698 | ₩100,160 | -3.03% | 292.3만 |
|---|
| 2026.05.29 | ₩107,243 | ₩107,953 | ₩103,527 | ₩104,171 | -2.86% | 293.3만 |
|---|
| 2026.05.28 | ₩108,986 | ₩110,019 | ₩103,460 | ₩104,895 | -3.75% | 330만 |
|---|
| 2026.05.27 | ₩109,013 | ₩114,766 | ₩109,013 | ₩110,261 | +1.14% | 280.1만 |
|---|
| 2026.05.26 | ₩107,792 | ₩108,731 | ₩105,669 | ₩107,739 | -0.05% | 236.4만 |
|---|
| 2026.05.22 | ₩110,663 | ₩113,010 | ₩107,524 | ₩107,873 | -2.52% | 214.5만 |
|---|
| 2026.05.21 | ₩106,773 | ₩109,979 | ₩102,025 | ₩109,013 | +2.10% | 341.5만 |
|---|
| 2026.05.20 | ₩116,538 | ₩119,221 | ₩106,639 | ₩108,021 | -7.31% | 1132.9만 |
|---|
| 2026.05.19 | ₩106,585 | ₩106,921 | ₩103,118 | ₩104,788 | -1.69% | 758.1만 |
|---|
| 2026.05.18 | ₩103,581 | ₩108,611 | ₩103,125 | ₩107,162 | +3.46% | 412만 |
|---|
| 2026.05.15 | ₩101,193 | ₩104,466 | ₩100,697 | ₩103,111 | +1.90% | 194만 |
|---|
| 2026.05.14 | ₩97,263 | ₩103,634 | ₩97,249 | ₩102,065 | +4.94% | 235.6만 |
|---|
| 2026.05.13 | ₩103,111 | ₩104,104 | ₩96,646 | ₩96,981 | -5.95% | 315.4만 |
|---|
| 2026.05.12 | ₩106,572 | ₩106,827 | ₩102,628 | ₩103,527 | -2.86% | 355.8만 |
|---|
| 2026.05.11 | ₩105,821 | ₩108,477 | ₩105,290 | ₩107,296 | +1.39% | 371.4만 |
|---|
| 2026.05.08 | ₩114,432 | ₩114,432 | ₩106,042 | ₩106,505 | -6.93% | 402.2만 |
|---|
| 2026.05.07 | ₩116,069 | ₩116,069 | ₩109,858 | ₩113,306 | -2.38% | 494.8만 |
|---|
| 2026.05.06 | ₩123,473 | ₩124,110 | ₩118,041 | ₩120,066 | -2.76% | 208.6만 |
|---|
| 2026.05.05 | ₩120,187 | ₩121,582 | ₩119,567 | ₩121,179 | +0.83% | 137만 |
|---|
| 2026.05.04 | ₩122,869 | ₩124,774 | ₩119,483 | ₩119,637 | -2.63% | 184.7만 |
|---|
| 2026.05.01 | ₩126,035 | ₩129,026 | ₩121,394 | ₩122,038 | -3.17% | 265.3만 |
|---|
| 2026.04.30 | ₩124,104 | ₩126,759 | ₩122,358 | ₩125,297 | +0.96% | 242.5만 |
|---|
| 2026.04.29 | ₩121,354 | ₩125,405 | ₩121,287 | ₩122,212 | +0.71% | 189.2만 |
|---|
| 2026.04.28 | ₩124,077 | ₩126,545 | ₩120,167 | ₩122,118 | -1.58% | 306.4만 |
|---|
| 2026.04.27 | ₩127,095 | ₩128,342 | ₩123,969 | ₩126,397 | -0.55% | 162.6만 |
|---|
| 2026.04.24 | ₩126,639 | ₩129,845 | ₩125,539 | ₩128,342 | +1.35% | 245.3만 |
|---|
| 2026.04.23 | ₩127,833 | ₩129,536 | ₩124,533 | ₩124,895 | -2.30% | 328만 |
|---|
| 2026.04.22 | ₩130,301 | ₩132,192 | ₩127,551 | ₩129,778 | -0.40% | 296.7만 |
|---|
| 2026.04.21 | ₩129,107 | ₩132,514 | ₩125,981 | ₩129,134 | +0.02% | 248.5만 |
|---|
| 2026.04.20 | ₩128,624 | ₩131,253 | ₩126,773 | ₩130,636 | +1.56% | 309만 |
|---|
| 2026.04.17 | ₩124,640 | ₩129,710 | ₩124,077 | ₩127,135 | +2.00% | 352만 |
|---|
| 2026.04.16 | ₩119,342 | ₩122,816 | ₩118,338 | ₩122,387 | +2.55% | 317.9만 |
|---|
| 2026.04.15 | ₩118,832 | ₩121,059 | ₩117,373 | ₩118,631 | -0.17% | 201.2만 |
|---|
| 2026.04.14 | ₩113,346 | ₩118,792 | ₩113,346 | ₩118,282 | +4.36% | 267.1만 |
|---|
| 2026.04.13 | ₩114,553 | ₩114,915 | ₩111,709 | ₩112,957 | -1.39% | 180.4만 |
|---|
| 2026.04.10 | ₩116,887 | ₩117,799 | ₩113,370 | ₩113,936 | -2.52% | 206.8만 |
|---|
| 2026.04.09 | ₩115,090 | ₩117,128 | ₩113,413 | ₩115,559 | +0.41% | 178.8만 |
|---|
| 2026.04.08 | ₩118,094 | ₩121,367 | ₩115,626 | ₩115,640 | -2.08% | 278.1만 |
|---|
| 2026.04.07 | ₩110,864 | ₩112,460 | ₩108,088 | ₩111,897 | +0.93% | 177.2만 |
|---|
| 2026.04.06 | ₩105,324 | ₩110,784 | ₩104,962 | ₩110,167 | +4.60% | 189.2만 |
|---|
| 2026.04.02 | ₩104,238 | ₩109,147 | ₩103,554 | ₩106,813 | +2.47% | 280.8만 |
|---|
| 2026.04.01 | ₩110,341 | ₩111,924 | ₩105,968 | ₩107,497 | -2.58% | 238.3만 |
|---|
| 2026.03.31 | ₩106,330 | ₩109,644 | ₩104,613 | ₩108,517 | +2.06% | 276.3만 |
|---|
| 2026.03.30 | ₩100,978 | ₩106,021 | ₩100,603 | ₩103,205 | +2.21% | 271.8만 |
|---|
| 2026.03.27 | ₩104,251 | ₩104,647 | ₩97,424 | ₩101,166 | -2.96% | 385.7만 |
|---|
| 2026.03.26 | ₩108,557 | ₩111,159 | ₩105,606 | ₩105,834 | -2.51% | 287.3만 |
|---|
| 2026.03.25 | ₩115,908 | ₩116,699 | ₩106,102 | ₩107,699 | -7.08% | 498.9만 |
|---|
| 2026.03.24 | ₩115,371 | ₩116,257 | ₩112,903 | ₩113,252 | -1.84% | 269.1만 |
|---|
| 2026.03.23 | ₩115,760 | ₩121,635 | ₩115,371 | ₩116,793 | +0.89% | 269.8만 |
|---|
| 2026.03.20 | ₩116,941 | ₩117,866 | ₩111,589 | ₩113,037 | -3.34% | 325.4만 |
|---|
| 2026.03.19 | ₩117,410 | ₩120,334 | ₩112,903 | ₩117,558 | +0.13% | 328.2만 |
|---|
| 2026.03.18 | ₩120,589 | ₩123,183 | ₩119,167 | ₩119,288 | -1.08% | 302만 |
|---|
| 2026.03.17 | ₩117,370 | ₩122,480 | ₩117,229 | ₩121,421 | +3.45% | 381.1만 |
|---|
| 2026.03.16 | ₩110,502 | ₩117,719 | ₩110,328 | ₩117,035 | +5.91% | 393.3만 |
|---|
| 2026.03.13 | ₩108,825 | ₩111,790 | ₩108,222 | ₩109,992 | +1.07% | 231.9만 |
|---|
| 2026.03.12 | ₩107,564 | ₩110,086 | ₩105,982 | ₩107,779 | +0.20% | 244.8만 |
|---|
| 2026.03.11 | ₩107,336 | ₩108,316 | ₩103,299 | ₩107,980 | +0.60% | 221.7만 |
|---|
| 2026.03.10 | ₩109,322 | ₩110,287 | ₩106,974 | ₩107,336 | -1.82% | 330.5만 |
|---|
| 2026.03.09 | ₩104,506 | ₩109,831 | ₩102,306 | ₩109,737 | +5.01% | 267.9만 |
|---|
| 2026.03.06 | ₩102,829 | ₩105,848 | ₩100,334 | ₩105,418 | +2.52% | 319.6만 |
|---|
| 2026.03.05 | ₩106,693 | ₩109,771 | ₩104,191 | ₩106,465 | -0.21% | 309.1만 |
|---|
| 2026.03.04 | ₩103,125 | ₩106,894 | ₩101,944 | ₩106,666 | +3.43% | 230.8만 |
|---|
| 2026.03.03 | ₩104,084 | ₩104,359 | ₩100,348 | ₩103,379 | -0.68% | 375.8만 |
|---|
| 2026.03.02 | ₩108,651 | ₩108,879 | ₩104,446 | ₩105,284 | -3.10% | 506.2만 |
|---|
| 2026.02.27 | ₩110,489 | ₩110,730 | ₩104,654 | ₩110,623 | +0.12% | 388.1만 |
|---|
| 2026.02.26 | ₩114,030 | ₩115,022 | ₩106,694 | ₩113,668 | -0.32% | 689.8만 |
|---|
| 2026.02.25 | ₩105,365 | ₩116,002 | ₩103,581 | ₩114,915 | +9.06% | 1776.7만 |
|---|
| 2026.02.24 | ₩90,127 | ₩93,225 | ₩88,732 | ₩90,945 | +0.91% | 481.6만 |
|---|
| 2026.02.23 | ₩92,850 | ₩94,754 | ₩90,844 | ₩91,683 | -1.26% | 390.3만 |
|---|
| 2026.02.20 | ₩91,374 | ₩94,111 | ₩90,207 | ₩94,043 | +2.92% | 275.5만 |
|---|
| 2026.02.19 | ₩89,510 | ₩91,884 | ₩88,859 | ₩91,803 | +2.56% | 323.1만 |
|---|
| 2026.02.18 | ₩88,504 | ₩92,635 | ₩88,062 | ₩90,851 | +2.65% | 333.9만 |
|---|
| 2026.02.17 | ₩86,035 | ₩86,773 | ₩82,078 | ₩84,922 | -1.29% | 318.6만 |
|---|
| 2026.02.13 | ₩86,720 | ₩88,665 | ₩84,278 | ₩85,177 | -1.78% | 295.6만 |
|---|
| 2026.02.12 | ₩91,938 | ₩92,957 | ₩84,775 | ₩85,325 | -7.19% | 240.8만 |
|---|
| 2026.02.11 | ₩93,882 | ₩95,552 | ₩89,925 | ₩90,368 | -3.74% | 260.1만 |
|---|
| 2026.02.10 | ₩97,182 | ₩97,732 | ₩92,300 | ₩92,461 | -4.86% | 251.9만 |
|---|
| 2026.02.09 | ₩94,795 | ₩97,893 | ₩92,567 | ₩97,223 | +2.56% | 354.7만 |
|---|
| 2026.02.06 | ₩87,303 | ₩94,365 | ₩86,599 | ₩93,842 | +7.49% | 481.1만 |
|---|
| 2026.02.05 | ₩88,141 | ₩88,839 | ₩84,775 | ₩86,585 | -1.77% | 311.5만 |
|---|
| 2026.02.04 | ₩79,744 | ₩87,900 | ₩79,744 | ₩87,739 | +10.03% | 429.8만 |
|---|
| 2026.02.03 | ₩79,879 | ₩82,078 | ₩78,135 | ₩81,676 | +2.25% | 303.5만 |
|---|
| 2026.02.02 | ₩80,522 | ₩81,663 | ₩79,141 | ₩79,946 | -0.72% | 350.1만 |
|---|
| 2026.01.30 | ₩83,769 | ₩84,466 | ₩81,193 | ₩81,314 | -2.93% | 288.2만 |
|---|
| 2026.01.29 | ₩83,420 | ₩85,003 | ₩81,877 | ₩84,547 | +1.35% | 283만 |
|---|
| 2026.01.28 | ₩86,378 | ₩87,659 | ₩84,010 | ₩84,104 | -2.63% | 274.7만 |
|---|
| 2026.01.27 | ₩83,836 | ₩84,280 | ₩81,582 | ₩83,608 | -0.27% | 262.2만 |
|---|
| 2026.01.26 | ₩88,034 | ₩88,034 | ₩83,259 | ₩83,903 | -4.69% | 418.4만 |
|---|
| 2026.01.23 | ₩89,791 | ₩91,079 | ₩87,873 | ₩88,960 | -0.93% | 276.4만 |
|---|
| 2026.01.22 | ₩90,677 | ₩91,736 | ₩88,219 | ₩88,651 | -2.23% | 350.7만 |
|---|
| 2026.01.21 | ₩93,346 | ₩93,480 | ₩87,430 | ₩89,764 | -3.84% | 500.1만 |
|---|
| 2026.01.20 | ₩93,896 | ₩97,383 | ₩92,326 | ₩92,622 | -1.36% | 539.8만 |
|---|
| 2026.01.16 | ₩96,538 | ₩96,813 | ₩94,795 | ₩96,699 | +0.17% | 213만 |
|---|
| 2026.01.15 | ₩94,714 | ₩97,759 | ₩93,252 | ₩96,579 | +1.97% | 291.8만 |
|---|
| 2026.01.14 | ₩91,160 | ₩94,701 | ₩90,475 | ₩94,660 | +3.84% | 253.1만 |
|---|
| 2026.01.13 | ₩93,963 | ₩94,285 | ₩91,441 | ₩91,911 | -2.18% | 320.7만 |
|---|
| 2026.01.12 | ₩95,371 | ₩96,042 | ₩93,185 | ₩94,835 | -0.56% | 428.2만 |
|---|
| 2026.01.09 | ₩95,210 | ₩96,726 | ₩93,561 | ₩95,049 | -0.17% | 330.9만 |
|---|
| 2026.01.08 | ₩90,610 | ₩93,963 | ₩90,046 | ₩93,359 | +3.03% | 361.7만 |
|---|
| 2026.01.07 | ₩91,213 | ₩92,487 | ₩90,046 | ₩91,079 | -0.15% | 350.6만 |
|---|
| 2026.01.06 | ₩86,679 | ₩91,562 | ₩86,183 | ₩90,019 | +3.85% | 574.1만 |
|---|
| 2026.01.05 | ₩82,561 | ₩87,793 | ₩82,561 | ₩85,150 | +3.14% | 633.9만 |
|---|
| 2026.01.02 | ₩79,060 | ₩81,971 | ₩78,564 | ₩81,220 | +2.73% | 423.8만 |
|---|
| 2025.12.31 | ₩78,256 | ₩79,503 | ₩77,867 | ₩78,725 | +0.60% | 287.7만 |
|---|
| 2025.12.30 | ₩80,160 | ₩80,321 | ₩78,222 | ₩78,256 | -2.38% | 339.5만 |
|---|
| 2025.12.29 | ₩80,482 | ₩80,750 | ₩78,873 | ₩80,429 | -0.07% | 377.5만 |
|---|
| 2025.12.26 | ₩82,494 | ₩82,588 | ₩80,093 | ₩80,683 | -2.20% | 296.4만 |
|---|
| 2025.12.24 | ₩79,610 | ₩83,380 | ₩79,248 | ₩82,789 | +3.99% | 285.8만 |
|---|
| 2025.12.23 | ₩76,834 | ₩79,651 | ₩76,458 | ₩79,610 | +3.61% | 272.3만 |
|---|
| 2025.12.22 | ₩76,646 | ₩78,430 | ₩76,458 | ₩77,853 | +1.58% | 293.8만 |
|---|
| 2025.12.19 | ₩75,130 | ₩76,820 | ₩73,373 | ₩76,337 | +1.61% | 472.6만 |
|---|
| 2025.12.18 | ₩73,507 | ₩76,673 | ₩72,957 | ₩75,170 | +2.26% | 511.9만 |
|---|
| 2025.12.17 | ₩69,845 | ₩73,146 | ₩69,765 | ₩71,254 | +2.02% | 293.1만 |
|---|
| 2025.12.16 | ₩69,979 | ₩72,394 | ₩69,751 | ₩70,717 | +1.05% | 233.6만 |
|---|
| 2025.12.15 | ₩70,771 | ₩71,736 | ₩69,114 | ₩69,644 | -1.59% | 292.1만 |
|---|
| 2025.12.12 | ₩71,736 | ₩74,580 | ₩71,012 | ₩71,294 | -0.62% | 422.8만 |
|---|
| 2025.12.11 | ₩71,790 | ₩73,239 | ₩70,409 | ₩70,623 | -1.63% | 270.2만 |
|---|
| 2025.12.10 | ₩71,066 | ₩71,488 | ₩68,692 | ₩71,213 | +0.21% | 334.5만 |
|---|
| 2025.12.09 | ₩71,562 | ₩72,340 | ₩70,851 | ₩70,958 | -0.84% | 304.3만 |
|---|
| 2025.12.08 | ₩71,817 | ₩72,407 | ₩70,583 | ₩72,233 | +0.58% | 248.2만 |
|---|
| 2025.12.05 | ₩72,877 | ₩73,205 | ₩70,548 | ₩71,589 | -1.77% | 344.8만 |
|---|
| 2025.12.04 | ₩74,245 | ₩74,942 | ₩72,528 | ₩73,078 | -1.57% | 283.6만 |
|---|
| 2025.12.03 | ₩70,938 | ₩74,724 | ₩70,757 | ₩73,091 | +3.03% | 532만 |
|---|
| 2025.12.02 | ₩69,215 | ₩71,576 | ₩69,027 | ₩70,730 | +2.19% | 457.3만 |
|---|
| 2025.12.01 | ₩65,539 | ₩70,127 | ₩65,405 | ₩68,423 | +4.40% | 762만 |
|---|
| 2025.11.28 | ₩67,136 | ₩67,632 | ₩65,513 | ₩65,580 | -2.32% | 131.9만 |
|---|
| 2025.11.26 | ₩65,727 | ₩68,611 | ₩65,325 | ₩66,599 | +1.33% | 460.9만 |
|---|
| 2025.11.25 | ₩62,790 | ₩65,258 | ₩62,052 | ₩65,124 | +3.72% | 357.2만 |
|---|
| 2025.11.24 | ₩65,056 | ₩65,911 | ₩62,354 | ₩62,776 | -3.51% | 466.9만 |
|---|
| 2025.11.21 | ₩59,651 | ₩67,162 | ₩58,846 | ₩65,620 | +10.01% | 921.6만 |
|---|
| 2025.11.20 | ₩61,918 | ₩62,213 | ₩58,229 | ₩58,470 | -5.57% | 525.9만 |
|---|
| 2025.11.19 | ₩61,354 | ₩61,985 | ₩60,013 | ₩60,992 | -0.59% | 309.8만 |
|---|
| 2025.11.18 | ₩60,576 | ₩61,569 | ₩59,369 | ₩60,429 | -0.24% | 429.3만 |
|---|
| 2025.11.17 | ₩63,044 | ₩63,044 | ₩59,973 | ₩60,670 | -3.77% | 451만 |
|---|
| 2025.11.14 | ₩63,259 | ₩64,653 | ₩61,985 | ₩63,339 | +0.13% | 362.4만 |
|---|
| 2025.11.13 | ₩65,727 | ₩67,189 | ₩63,863 | ₩64,654 | -1.63% | 327.4만 |
|---|
| 2025.11.12 | ₩67,753 | ₩68,007 | ₩64,696 | ₩65,392 | -3.48% | 402.4만 |
|---|
| 2025.11.11 | ₩66,250 | ₩66,351 | ₩63,796 | ₩66,062 | -0.28% | 311.4만 |
|---|
| 2025.11.10 | ₩66,130 | ₩67,444 | ₩64,594 | ₩66,612 | +0.73% | 436.5만 |
|---|
| 2025.11.07 | ₩61,435 | ₩65,942 | ₩61,121 | ₩65,244 | +6.20% | 561.3만 |
|---|
| 2025.11.06 | ₩67,337 | ₩67,538 | ₩62,468 | ₩62,494 | -7.19% | 604.5만 |
|---|
| 2025.11.05 | ₩68,759 | ₩73,158 | ₩66,559 | ₩67,565 | -1.74% | 1251.8만 |
|---|
| 2025.11.04 | ₩69,751 | ₩72,112 | ₩68,853 | ₩69,349 | -0.58% | 768.2만 |
|---|
| 2025.11.03 | ₩71,227 | ₩71,609 | ₩68,906 | ₩70,569 | -0.92% | 601.1만 |
|---|
| 2025.10.31 | ₩72,447 | ₩73,494 | ₩70,824 | ₩72,072 | -0.52% | 487.6만 |
|---|
| 2025.10.30 | ₩73,681 | ₩75,137 | ₩71,522 | ₩72,032 | -2.24% | 1066.8만 |
|---|
| 2025.10.29 | ₩82,494 | ₩83,500 | ₩80,348 | ₩81,113 | -1.67% | 553.9만 |
|---|
| 2025.10.28 | ₩84,466 | ₩84,708 | ₩82,695 | ₩83,353 | -1.32% | 245만 |
|---|
| 2025.10.27 | ₩85,579 | ₩85,668 | ₩82,977 | ₩84,426 | -1.35% | 319.1만 |
|---|
| 2025.10.24 | ₩87,511 | ₩88,223 | ₩85,231 | ₩85,311 | -2.51% | 189.8만 |
|---|
| 2025.10.23 | ₩85,955 | ₩87,068 | ₩85,204 | ₩86,143 | +0.22% | 214.3만 |
|---|
| 2025.10.22 | ₩88,356 | ₩89,000 | ₩85,177 | ₩86,317 | -2.31% | 202.7만 |
|---|
| 2025.10.21 | ₩83,447 | ₩88,665 | ₩83,219 | ₩87,819 | +5.24% | 302.3만 |
|---|
| 2025.10.20 | ₩84,251 | ₩86,371 | ₩83,541 | ₩83,554 | -0.83% | 209.8만 |
|---|
| 2025.10.17 | ₩84,319 | ₩86,693 | ₩84,205 | ₩84,319 | 0.00% | 364.3만 |
|---|
| 2025.10.16 | ₩85,727 | ₩86,773 | ₩83,930 | ₩84,989 | -0.86% | 244.6만 |
|---|
| 2025.10.15 | ₩87,551 | ₩88,530 | ₩84,412 | ₩85,566 | -2.27% | 215.1만 |
|---|
| 2025.10.14 | ₩83,165 | ₩88,369 | ₩83,058 | ₩86,800 | +4.37% | 357.9만 |
|---|
| 2025.10.13 | ₩83,997 | ₩86,760 | ₩83,862 | ₩84,949 | +1.13% | 302.7만 |
|---|
| 2025.10.10 | ₩88,155 | ₩88,410 | ₩83,058 | ₩83,366 | -5.43% | 296.6만 |
|---|