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 | ₩72,285 | ₩72,647 | ₩71,427 | ₩71,937 | -0.48% | 166.4만 |
| 2026.10.08 | ₩71,521 | ₩73,412 | ₩69,938 | ₩72,835 | +1.84% | 431.5만 |
| 2026.10.07 | ₩69,469 | ₩70,475 | ₩69,067 | ₩69,831 | +0.52% | 186.3만 |
| 2026.10.06 | ₩72,755 | ₩73,331 | ₩69,905 | ₩70,596 | -2.97% | 410.3만 |
| 2026.10.05 | ₩73,023 | ₩73,573 | ₩69,871 | ₩72,554 | -0.64% | 341.3만 |
| 2026.10.02 | ₩73,841 | ₩74,377 | ₩72,071 | ₩72,969 | -1.18% | 282.7만 |
| 2026.10.01 | ₩72,849 | ₩74,029 | ₩71,950 | ₩72,956 | +0.15% | 384.7만 |
| 2026.09.30 | ₩71,977 | ₩73,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,554 |
| +0.80% |
| 371.8만 |
| 2026.09.29 | ₩70,086 | ₩71,467 | ₩69,268 | ₩71,266 | +1.68% | 375.5만 |
|---|
| 2026.09.28 | ₩68,410 | ₩70,823 | ₩68,410 | ₩69,174 | +1.12% | 290.5만 |
|---|
| 2026.09.25 | ₩72,393 | ₩73,291 | ₩69,013 | ₩69,174 | -4.45% | 349.7만 |
|---|
| 2026.09.24 | ₩70,676 | ₩71,883 | ₩70,388 | ₩71,762 | +1.54% | 196.4만 |
|---|
| 2026.09.23 | ₩69,791 | ₩71,776 | ₩69,415 | ₩71,212 | +2.04% | 322.7만 |
|---|
| 2026.09.22 | ₩70,823 | ₩74,310 | ₩70,622 | ₩70,622 | -0.28% | 488.9만 |
|---|
| 2026.09.21 | ₩69,576 | ₩70,263 | ₩68,128 | ₩69,737 | +0.23% | 394만 |
|---|
| 2026.09.18 | ₩69,811 | ₩70,689 | ₩68,289 | ₩69,254 | -0.80% | 600.4만 |
|---|
| 2026.09.17 | ₩68,812 | ₩69,563 | ₩67,256 | ₩68,678 | -0.19% | 359.8만 |
|---|
| 2026.09.16 | ₩68,249 | ₩69,268 | ₩66,619 | ₩66,733 | -2.22% | 603.8만 |
|---|
| 2026.09.15 | ₩72,688 | ₩72,874 | ₩66,679 | ₩67,042 | -7.77% | 739.3만 |
|---|
| 2026.09.14 | ₩74,096 | ₩75,437 | ₩72,808 | ₩73,613 | -0.65% | 406.6만 |
|---|
| 2026.09.11 | ₩73,506 | ₩75,289 | ₩73,358 | ₩74,941 | +1.95% | 285.5만 |
|---|
| 2026.09.10 | ₩75,088 | ₩75,088 | ₩72,299 | ₩72,419 | -3.55% | 425만 |
|---|
| 2026.09.09 | ₩79,997 | ₩80,265 | ₩75,678 | ₩75,786 | -5.26% | 415.4만 |
|---|
| 2026.09.08 | ₩82,062 | ₩82,102 | ₩79,581 | ₩80,654 | -1.72% | 288.5만 |
|---|
| 2026.09.04 | ₩82,129 | ₩82,576 | ₩81,002 | ₩81,485 | -0.78% | 196.5만 |
|---|
| 2026.09.03 | ₩84,422 | ₩84,744 | ₩81,563 | ₩82,706 | -2.03% | 180.4만 |
|---|
| 2026.09.02 | ₩81,807 | ₩83,748 | ₩81,472 | ₩82,867 | +1.30% | 222.8만 |
|---|
| 2026.09.01 | ₩87,172 | ₩87,507 | ₩81,807 | ₩81,914 | -6.03% | 330.4만 |
|---|
| 2026.08.31 | ₩89,317 | ₩91,584 | ₩87,750 | ₩88,177 | -1.28% | 173.5만 |
|---|
| 2026.08.28 | ₩89,854 | ₩91,859 | ₩88,915 | ₩89,773 | -0.09% | 149.6만 |
|---|
| 2026.08.27 | ₩90,819 | ₩90,853 | ₩88,727 | ₩89,787 | -1.14% | 175.6만 |
|---|
| 2026.08.26 | ₩92,536 | ₩93,346 | ₩90,135 | ₩90,886 | -1.78% | 179.8만 |
|---|
| 2026.08.25 | ₩96,506 | ₩96,854 | ₩92,724 | ₩92,925 | -3.71% | 177.9만 |
|---|
| 2026.08.24 | ₩99,241 | ₩99,872 | ₩96,211 | ₩96,465 | -2.80% | 336.6만 |
|---|
| 2026.08.21 | ₩97,002 | ₩99,422 | ₩96,351 | ₩98,745 | +1.80% | 204.8만 |
|---|
| 2026.08.20 | ₩95,312 | ₩97,833 | ₩94,572 | ₩96,599 | +1.35% | 206만 |
|---|
| 2026.08.19 | ₩93,341 | ₩98,678 | ₩93,327 | ₩95,983 | +2.83% | 236.8만 |
|---|
| 2026.08.18 | ₩94,480 | ₩94,796 | ₩91,208 | ₩91,517 | -3.14% | 211.7만 |
|---|
| 2026.08.17 | ₩98,303 | ₩98,383 | ₩93,488 | ₩95,245 | -3.11% | 282.3만 |
|---|
| 2026.08.14 | ₩98,236 | ₩101,450 | ₩97,719 | ₩99,805 | +1.60% | 359.4만 |
|---|
| 2026.08.13 | ₩94,802 | ₩98,410 | ₩93,984 | ₩96,801 | +2.11% | 475.8만 |
|---|
| 2026.08.12 | ₩93,153 | ₩96,157 | ₩89,894 | ₩93,166 | +0.01% | 1164.7만 |
|---|
| 2026.08.11 | ₩82,451 | ₩83,980 | ₩80,667 | ₩81,552 | -1.09% | 676.5만 |
|---|
| 2026.08.10 | ₩83,148 | ₩84,087 | ₩80,748 | ₩82,585 | -0.68% | 406.3만 |
|---|
| 2026.08.07 | ₩83,148 | ₩86,327 | ₩82,471 | ₩83,711 | +0.68% | 249.9만 |
|---|
| 2026.08.06 | ₩87,158 | ₩87,158 | ₩83,390 | ₩83,457 | -4.25% | 376.3만 |
|---|
| 2026.08.05 | ₩85,710 | ₩90,216 | ₩84,959 | ₩88,741 | +3.54% | 270.1만 |
|---|
| 2026.08.04 | ₩86,032 | ₩88,593 | ₩84,664 | ₩85,079 | -1.11% | 341.5만 |
|---|
| 2026.08.03 | ₩88,083 | ₩90,283 | ₩86,018 | ₩86,461 | -1.84% | 338.7만 |
|---|
| 2026.07.31 | ₩88,003 | ₩89,344 | ₩87,319 | ₩87,480 | -0.59% | 215.5만 |
|---|
| 2026.07.30 | ₩91,047 | ₩92,375 | ₩87,440 | ₩89,103 | -2.14% | 308.6만 |
|---|
| 2026.07.29 | ₩87,279 | ₩90,162 | ₩86,501 | ₩87,654 | +0.43% | 303.6만 |
|---|
| 2026.07.28 | ₩85,254 | ₩87,842 | ₩83,819 | ₩87,172 | +2.25% | 389.8만 |
|---|
| 2026.07.27 | ₩84,784 | ₩87,091 | ₩82,794 | ₩86,555 | +2.09% | 446만 |
|---|
| 2026.07.24 | ₩84,543 | ₩87,051 | ₩82,209 | ₩83,162 | -1.63% | 257만 |
|---|
| 2026.07.23 | ₩81,807 | ₩84,865 | ₩81,664 | ₩84,771 | +3.62% | 393.8만 |
|---|
| 2026.07.22 | ₩85,066 | ₩87,306 | ₩82,424 | ₩83,618 | -1.70% | 545만 |
|---|
| 2026.07.21 | ₩83,551 | ₩86,809 | ₩82,960 | ₩85,415 | +2.23% | 395.2만 |
|---|
| 2026.07.20 | ₩91,584 | ₩92,281 | ₩84,892 | ₩85,173 | -7.00% | 440.5만 |
|---|
| 2026.07.17 | ₩92,067 | ₩95,687 | ₩91,454 | ₩92,335 | +0.29% | 243.2만 |
|---|
| 2026.07.16 | ₩91,879 | ₩93,697 | ₩88,459 | ₩91,329 | -0.60% | 330만 |
|---|
| 2026.07.15 | ₩96,023 | ₩99,791 | ₩93,274 | ₩93,408 | -2.72% | 341.7만 |
|---|
| 2026.07.14 | ₩97,605 | ₩98,236 | ₩93,381 | ₩93,837 | -3.86% | 312.1만 |
|---|
| 2026.07.13 | ₩97,297 | ₩98,169 | ₩95,178 | ₩97,283 | -0.01% | 341.9만 |
|---|
| 2026.07.10 | ₩91,463 | ₩97,042 | ₩91,275 | ₩96,801 | +5.84% | 270만 |
|---|
| 2026.07.09 | ₩90,497 | ₩93,086 | ₩89,331 | ₩91,463 | +1.07% | 235.3만 |
|---|
| 2026.07.08 | ₩92,858 | ₩92,871 | ₩88,808 | ₩90,645 | -2.38% | 408.1만 |
|---|
| 2026.07.07 | ₩95,862 | ₩97,297 | ₩92,227 | ₩93,528 | -2.43% | 288.5만 |
|---|
| 2026.07.06 | ₩101,562 | ₩102,795 | ₩96,036 | ₩96,439 | -5.04% | 366.1만 |
|---|
| 2026.07.02 | ₩106,832 | ₩106,959 | ₩101,575 | ₩103,104 | -3.49% | 231.1만 |
|---|
| 2026.07.01 | ₩105,330 | ₩107,194 | ₩102,366 | ₩106,993 | +1.58% | 252.4만 |
|---|
| 2026.06.30 | ₩110,641 | ₩111,124 | ₩104,838 | ₩105,250 | -4.87% | 209.1만 |
|---|
| 2026.06.29 | ₩113,323 | ₩113,645 | ₩108,361 | ₩109,796 | -3.11% | 360만 |
|---|
| 2026.06.26 | ₩108,911 | ₩114,973 | ₩108,364 | ₩111,848 | +2.70% | 216.4만 |
|---|
| 2026.06.25 | ₩111,338 | ₩114,007 | ₩111,177 | ₩111,714 | +0.34% | 305.4만 |
|---|
| 2026.06.24 | ₩104,016 | ₩110,373 | ₩102,970 | ₩110,292 | +6.03% | 245만 |
|---|
| 2026.06.23 | ₩108,066 | ₩109,025 | ₩103,935 | ₩104,029 | -3.74% | 438.5만 |
|---|
| 2026.06.22 | ₩118,956 | ₩118,956 | ₩108,428 | ₩108,468 | -8.82% | 268.9만 |
|---|
| 2026.06.18 | ₩119,854 | ₩121,530 | ₩118,017 | ₩119,599 | -0.21% | 316.1만 |
|---|
| 2026.06.17 | ₩116,977 | ₩121,370 | ₩115,348 | ₩118,084 | +0.95% | 265.8만 |
|---|
| 2026.06.16 | ₩118,419 | ₩120,551 | ₩116,662 | ₩117,078 | -1.13% | 291.9만 |
|---|
| 2026.06.15 | ₩120,927 | ₩122,885 | ₩118,084 | ₩120,055 | -0.72% | 475.3만 |
|---|
| 2026.06.12 | ₩119,358 | ₩123,804 | ₩119,304 | ₩122,027 | +2.24% | 320.7만 |
|---|
| 2026.06.11 | ₩109,769 | ₩118,681 | ₩107,020 | ₩118,352 | +7.82% | 362.9만 |
|---|
| 2026.06.10 | ₩104,566 | ₩110,735 | ₩103,463 | ₩109,380 | +4.60% | 388.7만 |
|---|
| 2026.06.09 | ₩99,241 | ₩103,533 | ₩98,383 | ₩102,299 | +3.08% | 347.9만 |
|---|
| 2026.06.08 | ₩97,900 | ₩101,005 | ₩97,002 | ₩98,732 | +0.85% | 200.8만 |
|---|
| 2026.06.05 | ₩95,889 | ₩98,383 | ₩95,485 | ₩97,364 | +1.54% | 191.8만 |
|---|
| 2026.06.04 | ₩95,661 | ₩99,563 | ₩95,057 | ₩96,224 | +0.59% | 310.4만 |
|---|
| 2026.06.03 | ₩95,218 | ₩96,090 | ₩92,978 | ₩95,661 | +0.46% | 289.1만 |
|---|
| 2026.06.02 | ₩98,960 | ₩99,141 | ₩96,371 | ₩97,149 | -1.83% | 210.2만 |
|---|
| 2026.06.01 | ₩103,265 | ₩104,458 | ₩98,678 | ₩100,140 | -3.03% | 292.3만 |
|---|
| 2026.05.29 | ₩107,221 | ₩107,932 | ₩103,506 | ₩104,150 | -2.86% | 293.3만 |
|---|
| 2026.05.28 | ₩108,964 | ₩109,997 | ₩103,439 | ₩104,874 | -3.75% | 330만 |
|---|
| 2026.05.27 | ₩108,991 | ₩114,743 | ₩108,991 | ₩110,238 | +1.14% | 280.1만 |
|---|
| 2026.05.26 | ₩107,771 | ₩108,710 | ₩105,648 | ₩107,717 | -0.05% | 236.4만 |
|---|
| 2026.05.22 | ₩110,641 | ₩112,988 | ₩107,503 | ₩107,851 | -2.52% | 214.5만 |
|---|
| 2026.05.21 | ₩106,752 | ₩109,957 | ₩102,004 | ₩108,991 | +2.10% | 341.5만 |
|---|
| 2026.05.20 | ₩116,515 | ₩119,197 | ₩106,617 | ₩107,999 | -7.31% | 1132.9만 |
|---|
| 2026.05.19 | ₩106,564 | ₩106,899 | ₩103,097 | ₩104,767 | -1.69% | 758.1만 |
|---|
| 2026.05.18 | ₩103,560 | ₩108,589 | ₩103,104 | ₩107,140 | +3.46% | 412만 |
|---|
| 2026.05.15 | ₩101,173 | ₩104,445 | ₩100,676 | ₩103,090 | +1.90% | 194만 |
|---|
| 2026.05.14 | ₩97,243 | ₩103,613 | ₩97,230 | ₩102,044 | +4.94% | 235.6만 |
|---|
| 2026.05.13 | ₩103,090 | ₩104,083 | ₩96,626 | ₩96,962 | -5.95% | 315.4만 |
|---|
| 2026.05.12 | ₩106,550 | ₩106,805 | ₩102,608 | ₩103,506 | -2.86% | 355.8만 |
|---|
| 2026.05.11 | ₩105,799 | ₩108,455 | ₩105,268 | ₩107,275 | +1.39% | 371.4만 |
|---|
| 2026.05.08 | ₩114,409 | ₩114,409 | ₩106,021 | ₩106,483 | -6.93% | 402.2만 |
|---|
| 2026.05.07 | ₩116,045 | ₩116,045 | ₩109,836 | ₩113,283 | -2.38% | 494.8만 |
|---|
| 2026.05.06 | ₩123,448 | ₩124,085 | ₩118,017 | ₩120,042 | -2.76% | 208.6만 |
|---|
| 2026.05.05 | ₩120,163 | ₩121,557 | ₩119,543 | ₩121,155 | +0.83% | 137만 |
|---|
| 2026.05.04 | ₩122,845 | ₩124,749 | ₩119,458 | ₩119,613 | -2.63% | 184.7만 |
|---|
| 2026.05.01 | ₩126,010 | ₩129,000 | ₩121,370 | ₩122,013 | -3.17% | 265.3만 |
|---|
| 2026.04.30 | ₩124,079 | ₩126,734 | ₩122,334 | ₩125,272 | +0.96% | 242.5만 |
|---|
| 2026.04.29 | ₩121,329 | ₩125,379 | ₩121,262 | ₩122,188 | +0.71% | 189.2만 |
|---|
| 2026.04.28 | ₩124,052 | ₩126,519 | ₩120,142 | ₩122,094 | -1.58% | 306.4만 |
|---|
| 2026.04.27 | ₩127,069 | ₩128,316 | ₩123,944 | ₩126,372 | -0.55% | 162.6만 |
|---|
| 2026.04.24 | ₩126,613 | ₩129,818 | ₩125,514 | ₩128,316 | +1.35% | 245.3만 |
|---|
| 2026.04.23 | ₩127,807 | ₩129,510 | ₩124,508 | ₩124,870 | -2.30% | 328만 |
|---|
| 2026.04.22 | ₩130,274 | ₩132,165 | ₩127,525 | ₩129,751 | -0.40% | 296.7만 |
|---|
| 2026.04.21 | ₩129,081 | ₩132,487 | ₩125,956 | ₩129,108 | +0.02% | 248.5만 |
|---|
| 2026.04.20 | ₩128,598 | ₩131,227 | ₩126,747 | ₩130,610 | +1.56% | 309만 |
|---|
| 2026.04.17 | ₩124,615 | ₩129,684 | ₩124,052 | ₩127,109 | +2.00% | 352만 |
|---|
| 2026.04.16 | ₩119,318 | ₩122,791 | ₩118,315 | ₩122,362 | +2.55% | 317.9만 |
|---|
| 2026.04.15 | ₩118,808 | ₩121,034 | ₩117,349 | ₩118,607 | -0.17% | 201.2만 |
|---|
| 2026.04.14 | ₩113,323 | ₩118,768 | ₩113,323 | ₩118,258 | +4.36% | 267.1만 |
|---|
| 2026.04.13 | ₩114,530 | ₩114,892 | ₩111,687 | ₩112,934 | -1.39% | 180.4만 |
|---|
| 2026.04.10 | ₩116,863 | ₩117,775 | ₩113,347 | ₩113,913 | -2.52% | 206.8만 |
|---|
| 2026.04.09 | ₩115,066 | ₩117,105 | ₩113,390 | ₩115,536 | +0.41% | 178.8만 |
|---|
| 2026.04.08 | ₩118,070 | ₩121,343 | ₩115,603 | ₩115,616 | -2.08% | 278.1만 |
|---|
| 2026.04.07 | ₩110,842 | ₩112,438 | ₩108,066 | ₩111,875 | +0.93% | 177.2만 |
|---|
| 2026.04.06 | ₩105,303 | ₩110,761 | ₩104,941 | ₩110,145 | +4.60% | 189.2만 |
|---|
| 2026.04.02 | ₩104,217 | ₩109,125 | ₩103,533 | ₩106,792 | +2.47% | 280.8만 |
|---|
| 2026.04.01 | ₩110,319 | ₩111,901 | ₩105,947 | ₩107,476 | -2.58% | 238.3만 |
|---|
| 2026.03.31 | ₩106,309 | ₩109,622 | ₩104,592 | ₩108,495 | +2.06% | 276.3만 |
|---|
| 2026.03.30 | ₩100,958 | ₩105,999 | ₩100,583 | ₩103,184 | +2.21% | 271.8만 |
|---|
| 2026.03.27 | ₩104,230 | ₩104,626 | ₩97,404 | ₩101,146 | -2.96% | 385.7만 |
|---|
| 2026.03.26 | ₩108,535 | ₩111,137 | ₩105,585 | ₩105,813 | -2.51% | 287.3만 |
|---|
| 2026.03.25 | ₩115,884 | ₩116,676 | ₩106,081 | ₩107,677 | -7.08% | 498.9만 |
|---|
| 2026.03.24 | ₩115,348 | ₩116,233 | ₩112,880 | ₩113,229 | -1.84% | 269.1만 |
|---|
| 2026.03.23 | ₩115,737 | ₩121,611 | ₩115,348 | ₩116,770 | +0.89% | 269.8만 |
|---|
| 2026.03.20 | ₩116,917 | ₩117,842 | ₩111,566 | ₩113,014 | -3.34% | 325.4만 |
|---|
| 2026.03.19 | ₩117,386 | ₩120,310 | ₩112,880 | ₩117,534 | +0.13% | 328.2만 |
|---|
| 2026.03.18 | ₩120,565 | ₩123,159 | ₩119,143 | ₩119,264 | -1.08% | 302만 |
|---|
| 2026.03.17 | ₩117,346 | ₩122,456 | ₩117,205 | ₩121,396 | +3.45% | 381.1만 |
|---|
| 2026.03.16 | ₩110,480 | ₩117,695 | ₩110,305 | ₩117,011 | +5.91% | 393.3만 |
|---|
| 2026.03.13 | ₩108,803 | ₩111,767 | ₩108,200 | ₩109,970 | +1.07% | 231.9만 |
|---|
| 2026.03.12 | ₩107,543 | ₩110,064 | ₩105,960 | ₩107,757 | +0.20% | 244.8만 |
|---|
| 2026.03.11 | ₩107,315 | ₩108,294 | ₩103,278 | ₩107,959 | +0.60% | 221.7만 |
|---|
| 2026.03.10 | ₩109,300 | ₩110,265 | ₩106,953 | ₩107,315 | -1.82% | 330.5만 |
|---|
| 2026.03.09 | ₩104,485 | ₩109,809 | ₩102,286 | ₩109,715 | +5.01% | 267.9만 |
|---|
| 2026.03.06 | ₩102,809 | ₩105,826 | ₩100,314 | ₩105,397 | +2.52% | 319.6만 |
|---|
| 2026.03.05 | ₩106,671 | ₩109,749 | ₩104,170 | ₩106,443 | -0.21% | 309.1만 |
|---|
| 2026.03.04 | ₩103,104 | ₩106,872 | ₩101,924 | ₩106,644 | +3.43% | 230.8만 |
|---|
| 2026.03.03 | ₩104,063 | ₩104,338 | ₩100,328 | ₩103,359 | -0.68% | 375.8만 |
|---|
| 2026.03.02 | ₩108,629 | ₩108,857 | ₩104,425 | ₩105,263 | -3.10% | 506.2만 |
|---|
| 2026.02.27 | ₩110,466 | ₩110,708 | ₩104,633 | ₩110,601 | +0.12% | 388.1만 |
|---|
| 2026.02.26 | ₩114,007 | ₩114,999 | ₩106,672 | ₩113,645 | -0.32% | 689.8만 |
|---|
| 2026.02.25 | ₩105,343 | ₩115,978 | ₩103,560 | ₩114,892 | +9.06% | 1776.7만 |
|---|
| 2026.02.24 | ₩90,109 | ₩93,206 | ₩88,714 | ₩90,927 | +0.91% | 481.6만 |
|---|
| 2026.02.23 | ₩92,831 | ₩94,735 | ₩90,826 | ₩91,664 | -1.26% | 390.3만 |
|---|
| 2026.02.20 | ₩91,356 | ₩94,092 | ₩90,189 | ₩94,025 | +2.92% | 275.5만 |
|---|
| 2026.02.19 | ₩89,492 | ₩91,865 | ₩88,841 | ₩91,785 | +2.56% | 323.1만 |
|---|
| 2026.02.18 | ₩88,486 | ₩92,616 | ₩88,045 | ₩90,833 | +2.65% | 333.9만 |
|---|
| 2026.02.17 | ₩86,018 | ₩86,756 | ₩82,062 | ₩84,905 | -1.29% | 318.6만 |
|---|
| 2026.02.13 | ₩86,702 | ₩88,647 | ₩84,261 | ₩85,160 | -1.78% | 295.6만 |
|---|
| 2026.02.12 | ₩91,919 | ₩92,938 | ₩84,758 | ₩85,307 | -7.19% | 240.8만 |
|---|
| 2026.02.11 | ₩93,864 | ₩95,533 | ₩89,907 | ₩90,350 | -3.74% | 260.1만 |
|---|
| 2026.02.10 | ₩97,163 | ₩97,713 | ₩92,281 | ₩92,442 | -4.86% | 251.9만 |
|---|
| 2026.02.09 | ₩94,776 | ₩97,873 | ₩92,548 | ₩97,203 | +2.56% | 354.7만 |
|---|
| 2026.02.06 | ₩87,285 | ₩94,346 | ₩86,581 | ₩93,823 | +7.49% | 481.1만 |
|---|
| 2026.02.05 | ₩88,124 | ₩88,821 | ₩84,758 | ₩86,568 | -1.77% | 311.5만 |
|---|
| 2026.02.04 | ₩79,728 | ₩87,882 | ₩79,728 | ₩87,721 | +10.03% | 429.8만 |
|---|
| 2026.02.03 | ₩79,863 | ₩82,062 | ₩78,119 | ₩81,660 | +2.25% | 303.5만 |
|---|
| 2026.02.02 | ₩80,506 | ₩81,646 | ₩79,125 | ₩79,930 | -0.72% | 350.1만 |
|---|
| 2026.01.30 | ₩83,752 | ₩84,449 | ₩81,177 | ₩81,297 | -2.93% | 288.2만 |
|---|
| 2026.01.29 | ₩83,403 | ₩84,986 | ₩81,861 | ₩84,530 | +1.35% | 283만 |
|---|
| 2026.01.28 | ₩86,360 | ₩87,641 | ₩83,993 | ₩84,087 | -2.63% | 274.7만 |
|---|
| 2026.01.27 | ₩83,819 | ₩84,263 | ₩81,566 | ₩83,591 | -0.27% | 262.2만 |
|---|
| 2026.01.26 | ₩88,016 | ₩88,016 | ₩83,242 | ₩83,886 | -4.69% | 418.4만 |
|---|
| 2026.01.23 | ₩89,773 | ₩91,061 | ₩87,855 | ₩88,942 | -0.93% | 276.4만 |
|---|
| 2026.01.22 | ₩90,658 | ₩91,718 | ₩88,201 | ₩88,633 | -2.23% | 350.7만 |
|---|
| 2026.01.21 | ₩93,327 | ₩93,461 | ₩87,413 | ₩89,746 | -3.84% | 500.1만 |
|---|
| 2026.01.20 | ₩93,877 | ₩97,364 | ₩92,308 | ₩92,603 | -1.36% | 539.8만 |
|---|
| 2026.01.16 | ₩96,519 | ₩96,794 | ₩94,776 | ₩96,680 | +0.17% | 213만 |
|---|
| 2026.01.15 | ₩94,695 | ₩97,739 | ₩93,233 | ₩96,559 | +1.97% | 291.8만 |
|---|
| 2026.01.14 | ₩91,141 | ₩94,682 | ₩90,457 | ₩94,641 | +3.84% | 253.1만 |
|---|
| 2026.01.13 | ₩93,944 | ₩94,266 | ₩91,423 | ₩91,892 | -2.18% | 320.7만 |
|---|
| 2026.01.12 | ₩95,352 | ₩96,023 | ₩93,166 | ₩94,816 | -0.56% | 428.2만 |
|---|
| 2026.01.09 | ₩95,191 | ₩96,707 | ₩93,542 | ₩95,030 | -0.17% | 330.9만 |
|---|
| 2026.01.08 | ₩90,591 | ₩93,944 | ₩90,028 | ₩93,341 | +3.03% | 361.7만 |
|---|
| 2026.01.07 | ₩91,195 | ₩92,469 | ₩90,028 | ₩91,061 | -0.15% | 350.6만 |
|---|
| 2026.01.06 | ₩86,662 | ₩91,543 | ₩86,166 | ₩90,001 | +3.85% | 574.1만 |
|---|
| 2026.01.05 | ₩82,545 | ₩87,775 | ₩82,545 | ₩85,133 | +3.14% | 633.9만 |
|---|
| 2026.01.02 | ₩79,044 | ₩81,955 | ₩78,548 | ₩81,204 | +2.73% | 423.8만 |
|---|
| 2025.12.31 | ₩78,240 | ₩79,487 | ₩77,851 | ₩78,709 | +0.60% | 287.7만 |
|---|
| 2025.12.30 | ₩80,144 | ₩80,305 | ₩78,206 | ₩78,240 | -2.38% | 339.5만 |
|---|
| 2025.12.29 | ₩80,466 | ₩80,734 | ₩78,857 | ₩80,412 | -0.07% | 377.5만 |
|---|
| 2025.12.26 | ₩82,478 | ₩82,572 | ₩80,077 | ₩80,667 | -2.20% | 296.4만 |
|---|
| 2025.12.24 | ₩79,594 | ₩83,363 | ₩79,232 | ₩82,773 | +3.99% | 285.8만 |
|---|
| 2025.12.23 | ₩76,818 | ₩79,635 | ₩76,443 | ₩79,594 | +3.61% | 272.3만 |
|---|
| 2025.12.22 | ₩76,630 | ₩78,414 | ₩76,443 | ₩77,837 | +1.58% | 293.8만 |
|---|
| 2025.12.19 | ₩75,115 | ₩76,805 | ₩73,358 | ₩76,322 | +1.61% | 472.6만 |
|---|
| 2025.12.18 | ₩73,492 | ₩76,657 | ₩72,942 | ₩75,155 | +2.26% | 511.9만 |
|---|
| 2025.12.17 | ₩69,831 | ₩73,132 | ₩69,751 | ₩71,239 | +2.02% | 293.1만 |
|---|
| 2025.12.16 | ₩69,965 | ₩72,379 | ₩69,737 | ₩70,703 | +1.05% | 233.6만 |
|---|
| 2025.12.15 | ₩70,756 | ₩71,722 | ₩69,100 | ₩69,630 | -1.59% | 292.1만 |
|---|
| 2025.12.12 | ₩71,722 | ₩74,565 | ₩70,998 | ₩71,279 | -0.62% | 422.8만 |
|---|
| 2025.12.11 | ₩71,776 | ₩73,224 | ₩70,394 | ₩70,609 | -1.63% | 270.2만 |
|---|
| 2025.12.10 | ₩71,051 | ₩71,474 | ₩68,678 | ₩71,199 | +0.21% | 334.5만 |
|---|
| 2025.12.09 | ₩71,548 | ₩72,326 | ₩70,837 | ₩70,944 | -0.84% | 304.3만 |
|---|
| 2025.12.08 | ₩71,802 | ₩72,393 | ₩70,569 | ₩72,218 | +0.58% | 248.2만 |
|---|
| 2025.12.05 | ₩72,862 | ₩73,191 | ₩70,534 | ₩71,575 | -1.77% | 344.8만 |
|---|
| 2025.12.04 | ₩74,230 | ₩74,927 | ₩72,513 | ₩73,063 | -1.57% | 283.6만 |
|---|
| 2025.12.03 | ₩70,924 | ₩74,709 | ₩70,743 | ₩73,077 | +3.03% | 532만 |
|---|
| 2025.12.02 | ₩69,201 | ₩71,561 | ₩69,013 | ₩70,716 | +2.19% | 457.3만 |
|---|
| 2025.12.01 | ₩65,526 | ₩70,113 | ₩65,392 | ₩68,410 | +4.40% | 762만 |
|---|
| 2025.11.28 | ₩67,122 | ₩67,618 | ₩65,499 | ₩65,566 | -2.32% | 131.9만 |
|---|
| 2025.11.26 | ₩65,714 | ₩68,597 | ₩65,312 | ₩66,586 | +1.33% | 460.9만 |
|---|
| 2025.11.25 | ₩62,777 | ₩65,245 | ₩62,039 | ₩65,110 | +3.72% | 357.2만 |
|---|
| 2025.11.24 | ₩65,043 | ₩65,898 | ₩62,341 | ₩62,763 | -3.51% | 466.9만 |
|---|
| 2025.11.21 | ₩59,639 | ₩67,149 | ₩58,834 | ₩65,607 | +10.01% | 921.6만 |
|---|
| 2025.11.20 | ₩61,905 | ₩62,200 | ₩58,217 | ₩58,459 | -5.57% | 525.9만 |
|---|
| 2025.11.19 | ₩61,342 | ₩61,972 | ₩60,001 | ₩60,980 | -0.59% | 309.8만 |
|---|
| 2025.11.18 | ₩60,564 | ₩61,556 | ₩59,357 | ₩60,417 | -0.24% | 429.3만 |
|---|
| 2025.11.17 | ₩63,032 | ₩63,032 | ₩59,961 | ₩60,658 | -3.77% | 451만 |
|---|
| 2025.11.14 | ₩63,246 | ₩64,640 | ₩61,972 | ₩63,327 | +0.13% | 362.4만 |
|---|
| 2025.11.13 | ₩65,714 | ₩67,176 | ₩63,850 | ₩64,641 | -1.63% | 327.4만 |
|---|
| 2025.11.12 | ₩67,739 | ₩67,994 | ₩64,683 | ₩65,379 | -3.48% | 402.4만 |
|---|
| 2025.11.11 | ₩66,237 | ₩66,338 | ₩63,783 | ₩66,049 | -0.28% | 311.4만 |
|---|
| 2025.11.10 | ₩66,116 | ₩67,431 | ₩64,581 | ₩66,599 | +0.73% | 436.5만 |
|---|
| 2025.11.07 | ₩61,422 | ₩65,928 | ₩61,109 | ₩65,231 | +6.20% | 561.3만 |
|---|
| 2025.11.06 | ₩67,323 | ₩67,524 | ₩62,455 | ₩62,482 | -7.19% | 604.5만 |
|---|
| 2025.11.05 | ₩68,745 | ₩73,144 | ₩66,545 | ₩67,551 | -1.74% | 1251.8만 |
|---|
| 2025.11.04 | ₩69,737 | ₩72,098 | ₩68,839 | ₩69,335 | -0.58% | 768.2만 |
|---|
| 2025.11.03 | ₩71,212 | ₩71,595 | ₩68,892 | ₩70,555 | -0.92% | 601.1만 |
|---|
| 2025.10.31 | ₩72,433 | ₩73,479 | ₩70,810 | ₩72,057 | -0.52% | 487.6만 |
|---|
| 2025.10.30 | ₩73,667 | ₩75,122 | ₩71,507 | ₩72,017 | -2.24% | 1066.8만 |
|---|
| 2025.10.29 | ₩82,478 | ₩83,483 | ₩80,332 | ₩81,096 | -1.67% | 553.9만 |
|---|
| 2025.10.28 | ₩84,449 | ₩84,690 | ₩82,679 | ₩83,336 | -1.32% | 245만 |
|---|
| 2025.10.27 | ₩85,562 | ₩85,651 | ₩82,960 | ₩84,409 | -1.35% | 319.1만 |
|---|
| 2025.10.24 | ₩87,493 | ₩88,205 | ₩85,213 | ₩85,294 | -2.51% | 189.8만 |
|---|
| 2025.10.23 | ₩85,938 | ₩87,051 | ₩85,187 | ₩86,125 | +0.22% | 214.3만 |
|---|
| 2025.10.22 | ₩88,338 | ₩88,982 | ₩85,160 | ₩86,300 | -2.31% | 202.7만 |
|---|
| 2025.10.21 | ₩83,430 | ₩88,647 | ₩83,202 | ₩87,802 | +5.24% | 302.3만 |
|---|
| 2025.10.20 | ₩84,234 | ₩86,353 | ₩83,524 | ₩83,537 | -0.83% | 209.8만 |
|---|
| 2025.10.17 | ₩84,302 | ₩86,675 | ₩84,188 | ₩84,302 | 0.00% | 364.3만 |
|---|
| 2025.10.16 | ₩85,710 | ₩86,756 | ₩83,913 | ₩84,972 | -0.86% | 244.6만 |
|---|
| 2025.10.15 | ₩87,534 | ₩88,513 | ₩84,395 | ₩85,549 | -2.27% | 215.1만 |
|---|
| 2025.10.14 | ₩83,148 | ₩88,352 | ₩83,041 | ₩86,783 | +4.37% | 357.9만 |
|---|
| 2025.10.13 | ₩83,980 | ₩86,742 | ₩83,846 | ₩84,932 | +1.13% | 302.7만 |
|---|
| 2025.10.10 | ₩88,137 | ₩88,392 | ₩83,041 | ₩83,349 | -5.43% | 296.6만 |
|---|