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 | ₩72,284 | ₩72,646 | ₩71,425 | ₩71,935 | -0.48% | 166.4만 |
| 2026.10.08 | ₩71,519 | ₩73,410 | ₩69,937 | ₩72,834 | +1.84% | 431.5만 |
| 2026.10.07 | ₩69,467 | ₩70,473 | ₩69,065 | ₩69,830 | +0.52% | 186.3만 |
| 2026.10.06 | ₩72,753 | ₩73,330 | ₩69,903 | ₩70,594 | -2.97% | 410.3만 |
| 2026.10.05 | ₩73,021 | ₩73,571 | ₩69,870 | ₩72,552 | -0.64% | 341.3만 |
| 2026.10.02 | ₩73,839 | ₩74,376 | ₩72,069 | ₩72,968 | -1.18% | 282.7만 |
| 2026.10.01 | ₩72,847 | ₩74,027 | ₩71,948 | ₩72,954 | +0.15% | 384.7만 |
| 2026.09.30 | ₩71,975 | ₩73,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,552 |
| +0.80% |
| 371.8만 |
| 2026.09.29 | ₩70,084 | ₩71,466 | ₩69,266 | ₩71,264 | +1.68% | 375.5만 |
|---|
| 2026.09.28 | ₩68,408 | ₩70,822 | ₩68,408 | ₩69,172 | +1.12% | 290.5만 |
|---|
| 2026.09.25 | ₩72,391 | ₩73,289 | ₩69,011 | ₩69,172 | -4.45% | 349.7만 |
|---|
| 2026.09.24 | ₩70,674 | ₩71,881 | ₩70,386 | ₩71,761 | +1.54% | 196.4만 |
|---|
| 2026.09.23 | ₩69,789 | ₩71,774 | ₩69,414 | ₩71,211 | +2.04% | 322.7만 |
|---|
| 2026.09.22 | ₩70,822 | ₩74,309 | ₩70,621 | ₩70,621 | -0.28% | 488.9만 |
|---|
| 2026.09.21 | ₩69,575 | ₩70,261 | ₩68,126 | ₩69,736 | +0.23% | 394만 |
|---|
| 2026.09.18 | ₩69,809 | ₩70,688 | ₩68,287 | ₩69,253 | -0.80% | 600.4만 |
|---|
| 2026.09.17 | ₩68,810 | ₩69,561 | ₩67,255 | ₩68,676 | -0.19% | 359.8만 |
|---|
| 2026.09.16 | ₩68,247 | ₩69,266 | ₩66,618 | ₩66,732 | -2.22% | 603.8만 |
|---|
| 2026.09.15 | ₩72,686 | ₩72,872 | ₩66,678 | ₩67,040 | -7.77% | 739.3만 |
|---|
| 2026.09.14 | ₩74,094 | ₩75,435 | ₩72,807 | ₩73,611 | -0.65% | 406.6만 |
|---|
| 2026.09.11 | ₩73,504 | ₩75,288 | ₩73,357 | ₩74,939 | +1.95% | 285.5만 |
|---|
| 2026.09.10 | ₩75,087 | ₩75,087 | ₩72,297 | ₩72,418 | -3.55% | 425만 |
|---|
| 2026.09.09 | ₩79,995 | ₩80,263 | ₩75,677 | ₩75,784 | -5.26% | 415.4만 |
|---|
| 2026.09.08 | ₩82,060 | ₩82,100 | ₩79,579 | ₩80,652 | -1.72% | 288.5만 |
|---|
| 2026.09.04 | ₩82,127 | ₩82,574 | ₩81,001 | ₩81,483 | -0.78% | 196.5만 |
|---|
| 2026.09.03 | ₩84,420 | ₩84,742 | ₩81,561 | ₩82,704 | -2.03% | 180.4만 |
|---|
| 2026.09.02 | ₩81,805 | ₩83,746 | ₩81,470 | ₩82,865 | +1.30% | 222.8만 |
|---|
| 2026.09.01 | ₩87,170 | ₩87,505 | ₩81,805 | ₩81,913 | -6.03% | 330.4만 |
|---|
| 2026.08.31 | ₩89,315 | ₩91,582 | ₩87,748 | ₩88,175 | -1.28% | 173.5만 |
|---|
| 2026.08.28 | ₩89,852 | ₩91,857 | ₩88,913 | ₩89,771 | -0.09% | 149.6만 |
|---|
| 2026.08.27 | ₩90,817 | ₩90,851 | ₩88,725 | ₩89,785 | -1.14% | 175.6만 |
|---|
| 2026.08.26 | ₩92,534 | ₩93,344 | ₩90,133 | ₩90,884 | -1.78% | 179.8만 |
|---|
| 2026.08.25 | ₩96,503 | ₩96,852 | ₩92,722 | ₩92,923 | -3.71% | 177.9만 |
|---|
| 2026.08.24 | ₩99,239 | ₩99,869 | ₩96,208 | ₩96,463 | -2.80% | 336.6만 |
|---|
| 2026.08.21 | ₩97,000 | ₩99,420 | ₩96,349 | ₩98,743 | +1.80% | 204.8만 |
|---|
| 2026.08.20 | ₩95,310 | ₩97,831 | ₩94,570 | ₩96,597 | +1.35% | 206만 |
|---|
| 2026.08.19 | ₩93,338 | ₩98,676 | ₩93,325 | ₩95,980 | +2.83% | 236.8만 |
|---|
| 2026.08.18 | ₩94,478 | ₩94,794 | ₩91,206 | ₩91,515 | -3.14% | 211.7만 |
|---|
| 2026.08.17 | ₩98,300 | ₩98,381 | ₩93,486 | ₩95,243 | -3.11% | 282.3만 |
|---|
| 2026.08.14 | ₩98,233 | ₩101,448 | ₩97,717 | ₩99,802 | +1.60% | 359.4만 |
|---|
| 2026.08.13 | ₩94,800 | ₩98,408 | ₩93,982 | ₩96,798 | +2.11% | 475.8만 |
|---|
| 2026.08.12 | ₩93,151 | ₩96,155 | ₩89,892 | ₩93,164 | +0.01% | 1164.7만 |
|---|
| 2026.08.11 | ₩82,449 | ₩83,978 | ₩80,665 | ₩81,550 | -1.09% | 676.5만 |
|---|
| 2026.08.10 | ₩83,146 | ₩84,085 | ₩80,746 | ₩82,583 | -0.68% | 406.3만 |
|---|
| 2026.08.07 | ₩83,146 | ₩86,325 | ₩82,469 | ₩83,710 | +0.68% | 249.9만 |
|---|
| 2026.08.06 | ₩87,156 | ₩87,156 | ₩83,388 | ₩83,455 | -4.25% | 376.3만 |
|---|
| 2026.08.05 | ₩85,708 | ₩90,214 | ₩84,957 | ₩88,739 | +3.54% | 270.1만 |
|---|
| 2026.08.04 | ₩86,030 | ₩88,591 | ₩84,662 | ₩85,077 | -1.11% | 341.5만 |
|---|
| 2026.08.03 | ₩88,081 | ₩90,281 | ₩86,016 | ₩86,459 | -1.84% | 338.7만 |
|---|
| 2026.07.31 | ₩88,001 | ₩89,342 | ₩87,317 | ₩87,478 | -0.59% | 215.5만 |
|---|
| 2026.07.30 | ₩91,045 | ₩92,373 | ₩87,438 | ₩89,101 | -2.14% | 308.6만 |
|---|
| 2026.07.29 | ₩87,277 | ₩90,160 | ₩86,499 | ₩87,652 | +0.43% | 303.6만 |
|---|
| 2026.07.28 | ₩85,252 | ₩87,840 | ₩83,817 | ₩87,170 | +2.25% | 389.8만 |
|---|
| 2026.07.27 | ₩84,782 | ₩87,089 | ₩82,792 | ₩86,553 | +2.09% | 446만 |
|---|
| 2026.07.24 | ₩84,541 | ₩87,049 | ₩82,208 | ₩83,160 | -1.63% | 257만 |
|---|
| 2026.07.23 | ₩81,805 | ₩84,863 | ₩81,662 | ₩84,769 | +3.62% | 393.8만 |
|---|
| 2026.07.22 | ₩85,064 | ₩87,304 | ₩82,422 | ₩83,616 | -1.70% | 545만 |
|---|
| 2026.07.21 | ₩83,549 | ₩86,807 | ₩82,959 | ₩85,413 | +2.23% | 395.2만 |
|---|
| 2026.07.20 | ₩91,582 | ₩92,279 | ₩84,890 | ₩85,171 | -7.00% | 440.5만 |
|---|
| 2026.07.17 | ₩92,064 | ₩95,685 | ₩91,452 | ₩92,333 | +0.29% | 243.2만 |
|---|
| 2026.07.16 | ₩91,877 | ₩93,695 | ₩88,457 | ₩91,327 | -0.60% | 330만 |
|---|
| 2026.07.15 | ₩96,021 | ₩99,789 | ₩93,271 | ₩93,406 | -2.72% | 341.7만 |
|---|
| 2026.07.14 | ₩97,603 | ₩98,233 | ₩93,379 | ₩93,835 | -3.86% | 312.1만 |
|---|
| 2026.07.13 | ₩97,295 | ₩98,166 | ₩95,176 | ₩97,281 | -0.01% | 341.9만 |
|---|
| 2026.07.10 | ₩91,461 | ₩97,040 | ₩91,273 | ₩96,798 | +5.84% | 270만 |
|---|
| 2026.07.09 | ₩90,495 | ₩93,084 | ₩89,329 | ₩91,461 | +1.07% | 235.3만 |
|---|
| 2026.07.08 | ₩92,856 | ₩92,869 | ₩88,806 | ₩90,643 | -2.38% | 408.1만 |
|---|
| 2026.07.07 | ₩95,860 | ₩97,295 | ₩92,225 | ₩93,526 | -2.43% | 288.5만 |
|---|
| 2026.07.06 | ₩101,559 | ₩102,793 | ₩96,034 | ₩96,436 | -5.04% | 366.1만 |
|---|
| 2026.07.02 | ₩106,830 | ₩106,957 | ₩101,573 | ₩103,101 | -3.49% | 231.1만 |
|---|
| 2026.07.01 | ₩105,328 | ₩107,192 | ₩102,364 | ₩106,991 | +1.58% | 252.4만 |
|---|
| 2026.06.30 | ₩110,638 | ₩111,121 | ₩104,835 | ₩105,247 | -4.87% | 209.1만 |
|---|
| 2026.06.29 | ₩113,320 | ₩113,642 | ₩108,358 | ₩109,793 | -3.11% | 360만 |
|---|
| 2026.06.26 | ₩108,908 | ₩114,970 | ₩108,361 | ₩111,845 | +2.70% | 216.4만 |
|---|
| 2026.06.25 | ₩111,336 | ₩114,004 | ₩111,175 | ₩111,711 | +0.34% | 305.4만 |
|---|
| 2026.06.24 | ₩104,013 | ₩110,370 | ₩102,967 | ₩110,290 | +6.03% | 245만 |
|---|
| 2026.06.23 | ₩108,063 | ₩109,022 | ₩103,933 | ₩104,027 | -3.74% | 438.5만 |
|---|
| 2026.06.22 | ₩118,953 | ₩118,953 | ₩108,426 | ₩108,466 | -8.82% | 268.9만 |
|---|
| 2026.06.18 | ₩119,851 | ₩121,528 | ₩118,014 | ₩119,597 | -0.21% | 316.1만 |
|---|
| 2026.06.17 | ₩116,975 | ₩121,367 | ₩115,345 | ₩118,081 | +0.95% | 265.8만 |
|---|
| 2026.06.16 | ₩118,416 | ₩120,549 | ₩116,660 | ₩117,075 | -1.13% | 291.9만 |
|---|
| 2026.06.15 | ₩120,924 | ₩122,882 | ₩118,081 | ₩120,053 | -0.72% | 475.3만 |
|---|
| 2026.06.12 | ₩119,355 | ₩123,801 | ₩119,302 | ₩122,024 | +2.24% | 320.7만 |
|---|
| 2026.06.11 | ₩109,767 | ₩118,678 | ₩107,017 | ₩118,349 | +7.82% | 362.9만 |
|---|
| 2026.06.10 | ₩104,563 | ₩110,732 | ₩103,461 | ₩109,378 | +4.60% | 388.7만 |
|---|
| 2026.06.09 | ₩99,239 | ₩103,531 | ₩98,381 | ₩102,297 | +3.08% | 347.9만 |
|---|
| 2026.06.08 | ₩97,898 | ₩101,003 | ₩97,000 | ₩98,730 | +0.85% | 200.8만 |
|---|
| 2026.06.05 | ₩95,887 | ₩98,381 | ₩95,483 | ₩97,362 | +1.54% | 191.8만 |
|---|
| 2026.06.04 | ₩95,659 | ₩99,561 | ₩95,055 | ₩96,222 | +0.59% | 310.4만 |
|---|
| 2026.06.03 | ₩95,216 | ₩96,088 | ₩92,976 | ₩95,659 | +0.46% | 289.1만 |
|---|
| 2026.06.02 | ₩98,958 | ₩99,139 | ₩96,369 | ₩97,147 | -1.83% | 210.2만 |
|---|
| 2026.06.01 | ₩103,262 | ₩104,456 | ₩98,676 | ₩100,138 | -3.03% | 292.3만 |
|---|
| 2026.05.29 | ₩107,219 | ₩107,929 | ₩103,504 | ₩104,148 | -2.86% | 293.3만 |
|---|
| 2026.05.28 | ₩108,962 | ₩109,995 | ₩103,437 | ₩104,872 | -3.75% | 330만 |
|---|
| 2026.05.27 | ₩108,989 | ₩114,741 | ₩108,989 | ₩110,236 | +1.14% | 280.1만 |
|---|
| 2026.05.26 | ₩107,768 | ₩108,707 | ₩105,645 | ₩107,715 | -0.05% | 236.4만 |
|---|
| 2026.05.22 | ₩110,638 | ₩112,985 | ₩107,500 | ₩107,849 | -2.52% | 214.5만 |
|---|
| 2026.05.21 | ₩106,749 | ₩109,954 | ₩102,002 | ₩108,989 | +2.10% | 341.5만 |
|---|
| 2026.05.20 | ₩116,512 | ₩119,194 | ₩106,615 | ₩107,996 | -7.31% | 1132.9만 |
|---|
| 2026.05.19 | ₩106,561 | ₩106,897 | ₩103,095 | ₩104,764 | -1.69% | 758.1만 |
|---|
| 2026.05.18 | ₩103,557 | ₩108,586 | ₩103,101 | ₩107,138 | +3.46% | 412만 |
|---|
| 2026.05.15 | ₩101,170 | ₩104,443 | ₩100,674 | ₩103,088 | +1.90% | 194만 |
|---|
| 2026.05.14 | ₩97,241 | ₩103,611 | ₩97,228 | ₩102,042 | +4.94% | 235.6만 |
|---|
| 2026.05.13 | ₩103,088 | ₩104,080 | ₩96,624 | ₩96,959 | -5.95% | 315.4만 |
|---|
| 2026.05.12 | ₩106,548 | ₩106,803 | ₩102,605 | ₩103,504 | -2.86% | 355.8만 |
|---|
| 2026.05.11 | ₩105,797 | ₩108,452 | ₩105,266 | ₩107,272 | +1.39% | 371.4만 |
|---|
| 2026.05.08 | ₩114,407 | ₩114,407 | ₩106,018 | ₩106,481 | -6.93% | 402.2만 |
|---|
| 2026.05.07 | ₩116,043 | ₩116,043 | ₩109,834 | ₩113,280 | -2.38% | 494.8만 |
|---|
| 2026.05.06 | ₩123,445 | ₩124,083 | ₩118,014 | ₩120,039 | -2.76% | 208.6만 |
|---|
| 2026.05.05 | ₩120,160 | ₩121,555 | ₩119,540 | ₩121,152 | +0.83% | 137만 |
|---|
| 2026.05.04 | ₩122,842 | ₩124,746 | ₩119,456 | ₩119,610 | -2.63% | 184.7만 |
|---|
| 2026.05.01 | ₩126,007 | ₩128,998 | ₩121,367 | ₩122,011 | -3.17% | 265.3만 |
|---|
| 2026.04.30 | ₩124,076 | ₩126,731 | ₩122,331 | ₩125,269 | +0.96% | 242.5만 |
|---|
| 2026.04.29 | ₩121,327 | ₩125,377 | ₩121,260 | ₩122,185 | +0.71% | 189.2만 |
|---|
| 2026.04.28 | ₩124,049 | ₩126,517 | ₩120,140 | ₩122,091 | -1.58% | 306.4만 |
|---|
| 2026.04.27 | ₩127,066 | ₩128,314 | ₩123,942 | ₩126,369 | -0.55% | 162.6만 |
|---|
| 2026.04.24 | ₩126,610 | ₩129,816 | ₩125,511 | ₩128,314 | +1.35% | 245.3만 |
|---|
| 2026.04.23 | ₩127,804 | ₩129,507 | ₩124,505 | ₩124,867 | -2.30% | 328만 |
|---|
| 2026.04.22 | ₩130,272 | ₩132,162 | ₩127,522 | ₩129,749 | -0.40% | 296.7만 |
|---|
| 2026.04.21 | ₩129,078 | ₩132,484 | ₩125,953 | ₩129,105 | +0.02% | 248.5만 |
|---|
| 2026.04.20 | ₩128,595 | ₩131,224 | ₩126,745 | ₩130,607 | +1.56% | 309만 |
|---|
| 2026.04.17 | ₩124,612 | ₩129,681 | ₩124,049 | ₩127,107 | +2.00% | 352만 |
|---|
| 2026.04.16 | ₩119,315 | ₩122,788 | ₩118,312 | ₩122,359 | +2.55% | 317.9만 |
|---|
| 2026.04.15 | ₩118,805 | ₩121,032 | ₩117,346 | ₩118,604 | -0.17% | 201.2만 |
|---|
| 2026.04.14 | ₩113,320 | ₩118,765 | ₩113,320 | ₩118,256 | +4.36% | 267.1만 |
|---|
| 2026.04.13 | ₩114,527 | ₩114,889 | ₩111,684 | ₩112,932 | -1.39% | 180.4만 |
|---|
| 2026.04.10 | ₩116,861 | ₩117,773 | ₩113,345 | ₩113,910 | -2.52% | 206.8만 |
|---|
| 2026.04.09 | ₩115,064 | ₩117,102 | ₩113,387 | ₩115,533 | +0.41% | 178.8만 |
|---|
| 2026.04.08 | ₩118,068 | ₩121,340 | ₩115,600 | ₩115,614 | -2.08% | 278.1만 |
|---|
| 2026.04.07 | ₩110,839 | ₩112,435 | ₩108,063 | ₩111,872 | +0.93% | 177.2만 |
|---|
| 2026.04.06 | ₩105,301 | ₩110,759 | ₩104,939 | ₩110,142 | +4.60% | 189.2만 |
|---|
| 2026.04.02 | ₩104,215 | ₩109,123 | ₩103,531 | ₩106,789 | +2.47% | 280.8만 |
|---|
| 2026.04.01 | ₩110,316 | ₩111,899 | ₩105,945 | ₩107,473 | -2.58% | 238.3만 |
|---|
| 2026.03.31 | ₩106,307 | ₩109,619 | ₩104,590 | ₩108,493 | +2.06% | 276.3만 |
|---|
| 2026.03.30 | ₩100,956 | ₩105,997 | ₩100,580 | ₩103,182 | +2.21% | 271.8만 |
|---|
| 2026.03.27 | ₩104,228 | ₩104,624 | ₩97,402 | ₩101,143 | -2.96% | 385.7만 |
|---|
| 2026.03.26 | ₩108,533 | ₩111,134 | ₩105,582 | ₩105,810 | -2.51% | 287.3만 |
|---|
| 2026.03.25 | ₩115,882 | ₩116,673 | ₩106,079 | ₩107,675 | -7.08% | 498.9만 |
|---|
| 2026.03.24 | ₩115,345 | ₩116,231 | ₩112,878 | ₩113,227 | -1.84% | 269.1만 |
|---|
| 2026.03.23 | ₩115,734 | ₩121,608 | ₩115,345 | ₩116,767 | +0.89% | 269.8만 |
|---|
| 2026.03.20 | ₩116,914 | ₩117,840 | ₩111,564 | ₩113,012 | -3.34% | 325.4만 |
|---|
| 2026.03.19 | ₩117,384 | ₩120,307 | ₩112,878 | ₩117,531 | +0.13% | 328.2만 |
|---|
| 2026.03.18 | ₩120,562 | ₩123,156 | ₩119,141 | ₩119,261 | -1.08% | 302만 |
|---|
| 2026.03.17 | ₩117,344 | ₩122,453 | ₩117,203 | ₩121,394 | +3.45% | 381.1만 |
|---|
| 2026.03.16 | ₩110,477 | ₩117,692 | ₩110,303 | ₩117,008 | +5.91% | 393.3만 |
|---|
| 2026.03.13 | ₩108,801 | ₩111,765 | ₩108,198 | ₩109,968 | +1.07% | 231.9만 |
|---|
| 2026.03.12 | ₩107,540 | ₩110,062 | ₩105,958 | ₩107,755 | +0.20% | 244.8만 |
|---|
| 2026.03.11 | ₩107,312 | ₩108,291 | ₩103,276 | ₩107,956 | +0.60% | 221.7만 |
|---|
| 2026.03.10 | ₩109,297 | ₩110,263 | ₩106,950 | ₩107,312 | -1.82% | 330.5만 |
|---|
| 2026.03.09 | ₩104,483 | ₩109,807 | ₩102,283 | ₩109,713 | +5.01% | 267.9만 |
|---|
| 2026.03.06 | ₩102,806 | ₩105,824 | ₩100,312 | ₩105,395 | +2.52% | 319.6만 |
|---|
| 2026.03.05 | ₩106,669 | ₩109,746 | ₩104,168 | ₩106,441 | -0.21% | 309.1만 |
|---|
| 2026.03.04 | ₩103,101 | ₩106,870 | ₩101,921 | ₩106,642 | +3.43% | 230.8만 |
|---|
| 2026.03.03 | ₩104,060 | ₩104,335 | ₩100,325 | ₩103,356 | -0.68% | 375.8만 |
|---|
| 2026.03.02 | ₩108,627 | ₩108,855 | ₩104,422 | ₩105,261 | -3.10% | 506.2만 |
|---|
| 2026.02.27 | ₩110,464 | ₩110,705 | ₩104,630 | ₩110,598 | +0.12% | 388.1만 |
|---|
| 2026.02.26 | ₩114,004 | ₩114,997 | ₩106,670 | ₩113,642 | -0.32% | 689.8만 |
|---|
| 2026.02.25 | ₩105,341 | ₩115,976 | ₩103,557 | ₩114,889 | +9.06% | 1776.7만 |
|---|
| 2026.02.24 | ₩90,106 | ₩93,204 | ₩88,712 | ₩90,925 | +0.91% | 481.6만 |
|---|
| 2026.02.23 | ₩92,829 | ₩94,733 | ₩90,824 | ₩91,662 | -1.26% | 390.3만 |
|---|
| 2026.02.20 | ₩91,354 | ₩94,089 | ₩90,187 | ₩94,022 | +2.92% | 275.5만 |
|---|
| 2026.02.19 | ₩89,490 | ₩91,863 | ₩88,839 | ₩91,783 | +2.56% | 323.1만 |
|---|
| 2026.02.18 | ₩88,484 | ₩92,614 | ₩88,043 | ₩90,831 | +2.65% | 333.9만 |
|---|
| 2026.02.17 | ₩86,016 | ₩86,754 | ₩82,060 | ₩84,903 | -1.29% | 318.6만 |
|---|
| 2026.02.13 | ₩86,700 | ₩88,645 | ₩84,259 | ₩85,158 | -1.78% | 295.6만 |
|---|
| 2026.02.12 | ₩91,917 | ₩92,936 | ₩84,756 | ₩85,305 | -7.19% | 240.8만 |
|---|
| 2026.02.11 | ₩93,861 | ₩95,531 | ₩89,905 | ₩90,348 | -3.74% | 260.1만 |
|---|
| 2026.02.10 | ₩97,161 | ₩97,710 | ₩92,279 | ₩92,440 | -4.86% | 251.9만 |
|---|
| 2026.02.09 | ₩94,773 | ₩97,871 | ₩92,546 | ₩97,201 | +2.56% | 354.7만 |
|---|
| 2026.02.06 | ₩87,284 | ₩94,344 | ₩86,579 | ₩93,821 | +7.49% | 481.1만 |
|---|
| 2026.02.05 | ₩88,122 | ₩88,819 | ₩84,756 | ₩86,566 | -1.77% | 311.5만 |
|---|
| 2026.02.04 | ₩79,727 | ₩87,880 | ₩79,727 | ₩87,719 | +10.03% | 429.8만 |
|---|
| 2026.02.03 | ₩79,861 | ₩82,060 | ₩78,117 | ₩81,658 | +2.25% | 303.5만 |
|---|
| 2026.02.02 | ₩80,504 | ₩81,644 | ₩79,123 | ₩79,928 | -0.72% | 350.1만 |
|---|
| 2026.01.30 | ₩83,750 | ₩84,447 | ₩81,175 | ₩81,296 | -2.93% | 288.2만 |
|---|
| 2026.01.29 | ₩83,401 | ₩84,984 | ₩81,859 | ₩84,528 | +1.35% | 283만 |
|---|
| 2026.01.28 | ₩86,358 | ₩87,639 | ₩83,991 | ₩84,085 | -2.63% | 274.7만 |
|---|
| 2026.01.27 | ₩83,817 | ₩84,261 | ₩81,564 | ₩83,589 | -0.27% | 262.2만 |
|---|
| 2026.01.26 | ₩88,014 | ₩88,014 | ₩83,240 | ₩83,884 | -4.69% | 418.4만 |
|---|
| 2026.01.23 | ₩89,771 | ₩91,059 | ₩87,853 | ₩88,940 | -0.93% | 276.4만 |
|---|
| 2026.01.22 | ₩90,656 | ₩91,716 | ₩88,199 | ₩88,631 | -2.23% | 350.7만 |
|---|
| 2026.01.21 | ₩93,325 | ₩93,459 | ₩87,411 | ₩89,744 | -3.84% | 500.1만 |
|---|
| 2026.01.20 | ₩93,875 | ₩97,362 | ₩92,306 | ₩92,601 | -1.36% | 539.8만 |
|---|
| 2026.01.16 | ₩96,517 | ₩96,792 | ₩94,773 | ₩96,678 | +0.17% | 213만 |
|---|
| 2026.01.15 | ₩94,693 | ₩97,737 | ₩93,231 | ₩96,557 | +1.97% | 291.8만 |
|---|
| 2026.01.14 | ₩91,139 | ₩94,680 | ₩90,455 | ₩94,639 | +3.84% | 253.1만 |
|---|
| 2026.01.13 | ₩93,942 | ₩94,264 | ₩91,421 | ₩91,890 | -2.18% | 320.7만 |
|---|
| 2026.01.12 | ₩95,350 | ₩96,021 | ₩93,164 | ₩94,814 | -0.56% | 428.2만 |
|---|
| 2026.01.09 | ₩95,189 | ₩96,705 | ₩93,540 | ₩95,028 | -0.17% | 330.9만 |
|---|
| 2026.01.08 | ₩90,589 | ₩93,942 | ₩90,026 | ₩93,338 | +3.03% | 361.7만 |
|---|
| 2026.01.07 | ₩91,193 | ₩92,467 | ₩90,026 | ₩91,059 | -0.15% | 350.6만 |
|---|
| 2026.01.06 | ₩86,660 | ₩91,541 | ₩86,164 | ₩89,999 | +3.85% | 574.1만 |
|---|
| 2026.01.05 | ₩82,543 | ₩87,773 | ₩82,543 | ₩85,131 | +3.14% | 633.9만 |
|---|
| 2026.01.02 | ₩79,043 | ₩81,953 | ₩78,546 | ₩81,202 | +2.73% | 423.8만 |
|---|
| 2025.12.31 | ₩78,238 | ₩79,485 | ₩77,849 | ₩78,707 | +0.60% | 287.7만 |
|---|
| 2025.12.30 | ₩80,142 | ₩80,303 | ₩78,204 | ₩78,238 | -2.38% | 339.5만 |
|---|
| 2025.12.29 | ₩80,464 | ₩80,732 | ₩78,855 | ₩80,411 | -0.07% | 377.5만 |
|---|
| 2025.12.26 | ₩82,476 | ₩82,570 | ₩80,075 | ₩80,665 | -2.20% | 296.4만 |
|---|
| 2025.12.24 | ₩79,593 | ₩83,361 | ₩79,230 | ₩82,771 | +3.99% | 285.8만 |
|---|
| 2025.12.23 | ₩76,816 | ₩79,633 | ₩76,441 | ₩79,593 | +3.61% | 272.3만 |
|---|
| 2025.12.22 | ₩76,629 | ₩78,412 | ₩76,441 | ₩77,836 | +1.58% | 293.8만 |
|---|
| 2025.12.19 | ₩75,113 | ₩76,803 | ₩73,357 | ₩76,320 | +1.61% | 472.6만 |
|---|
| 2025.12.18 | ₩73,491 | ₩76,656 | ₩72,941 | ₩75,154 | +2.26% | 511.9만 |
|---|
| 2025.12.17 | ₩69,830 | ₩73,130 | ₩69,749 | ₩71,238 | +2.02% | 293.1만 |
|---|
| 2025.12.16 | ₩69,964 | ₩72,378 | ₩69,736 | ₩70,701 | +1.05% | 233.6만 |
|---|
| 2025.12.15 | ₩70,755 | ₩71,720 | ₩69,099 | ₩69,628 | -1.59% | 292.1만 |
|---|
| 2025.12.12 | ₩71,720 | ₩74,563 | ₩70,996 | ₩71,278 | -0.62% | 422.8만 |
|---|
| 2025.12.11 | ₩71,774 | ₩73,222 | ₩70,393 | ₩70,607 | -1.63% | 270.2만 |
|---|
| 2025.12.10 | ₩71,050 | ₩71,472 | ₩68,676 | ₩71,197 | +0.21% | 334.5만 |
|---|
| 2025.12.09 | ₩71,546 | ₩72,324 | ₩70,835 | ₩70,943 | -0.84% | 304.3만 |
|---|
| 2025.12.08 | ₩71,801 | ₩72,391 | ₩70,567 | ₩72,217 | +0.58% | 248.2만 |
|---|
| 2025.12.05 | ₩72,860 | ₩73,189 | ₩70,532 | ₩71,573 | -1.77% | 344.8만 |
|---|
| 2025.12.04 | ₩74,228 | ₩74,926 | ₩72,512 | ₩73,061 | -1.57% | 283.6만 |
|---|
| 2025.12.03 | ₩70,922 | ₩74,707 | ₩70,741 | ₩73,075 | +3.03% | 532만 |
|---|
| 2025.12.02 | ₩69,199 | ₩71,559 | ₩69,011 | ₩70,715 | +2.19% | 457.3만 |
|---|
| 2025.12.01 | ₩65,525 | ₩70,111 | ₩65,391 | ₩68,408 | +4.40% | 762만 |
|---|
| 2025.11.28 | ₩67,121 | ₩67,617 | ₩65,498 | ₩65,565 | -2.32% | 131.9만 |
|---|
| 2025.11.26 | ₩65,712 | ₩68,596 | ₩65,310 | ₩66,584 | +1.33% | 460.9만 |
|---|
| 2025.11.25 | ₩62,775 | ₩65,243 | ₩62,038 | ₩65,109 | +3.72% | 357.2만 |
|---|
| 2025.11.24 | ₩65,042 | ₩65,896 | ₩62,340 | ₩62,762 | -3.51% | 466.9만 |
|---|
| 2025.11.21 | ₩59,637 | ₩67,147 | ₩58,833 | ₩65,605 | +10.01% | 921.6만 |
|---|
| 2025.11.20 | ₩61,904 | ₩62,199 | ₩58,216 | ₩58,457 | -5.57% | 525.9만 |
|---|
| 2025.11.19 | ₩61,341 | ₩61,971 | ₩59,999 | ₩60,978 | -0.59% | 309.8만 |
|---|
| 2025.11.18 | ₩60,563 | ₩61,555 | ₩59,356 | ₩60,415 | -0.24% | 429.3만 |
|---|
| 2025.11.17 | ₩63,030 | ₩63,030 | ₩59,959 | ₩60,657 | -3.77% | 451만 |
|---|
| 2025.11.14 | ₩63,245 | ₩64,638 | ₩61,971 | ₩63,325 | +0.13% | 362.4만 |
|---|
| 2025.11.13 | ₩65,712 | ₩67,174 | ₩63,848 | ₩64,640 | -1.63% | 327.4만 |
|---|
| 2025.11.12 | ₩67,737 | ₩67,992 | ₩64,681 | ₩65,377 | -3.48% | 402.4만 |
|---|
| 2025.11.11 | ₩66,235 | ₩66,336 | ₩63,781 | ₩66,048 | -0.28% | 311.4만 |
|---|
| 2025.11.10 | ₩66,115 | ₩67,429 | ₩64,579 | ₩66,598 | +0.73% | 436.5만 |
|---|
| 2025.11.07 | ₩61,421 | ₩65,927 | ₩61,107 | ₩65,230 | +6.20% | 561.3만 |
|---|
| 2025.11.06 | ₩67,322 | ₩67,523 | ₩62,454 | ₩62,480 | -7.19% | 604.5만 |
|---|
| 2025.11.05 | ₩68,743 | ₩73,142 | ₩66,544 | ₩67,550 | -1.74% | 1251.8만 |
|---|
| 2025.11.04 | ₩69,736 | ₩72,096 | ₩68,837 | ₩69,333 | -0.58% | 768.2만 |
|---|
| 2025.11.03 | ₩71,211 | ₩71,593 | ₩68,891 | ₩70,554 | -0.92% | 601.1만 |
|---|
| 2025.10.31 | ₩72,431 | ₩73,477 | ₩70,808 | ₩72,056 | -0.52% | 487.6만 |
|---|
| 2025.10.30 | ₩73,665 | ₩75,120 | ₩71,506 | ₩72,015 | -2.24% | 1066.8만 |
|---|
| 2025.10.29 | ₩82,476 | ₩83,482 | ₩80,330 | ₩81,095 | -1.67% | 553.9만 |
|---|
| 2025.10.28 | ₩84,447 | ₩84,689 | ₩82,677 | ₩83,334 | -1.32% | 245만 |
|---|
| 2025.10.27 | ₩85,560 | ₩85,649 | ₩82,959 | ₩84,407 | -1.35% | 319.1만 |
|---|
| 2025.10.24 | ₩87,491 | ₩88,204 | ₩85,212 | ₩85,292 | -2.51% | 189.8만 |
|---|
| 2025.10.23 | ₩85,936 | ₩87,049 | ₩85,185 | ₩86,124 | +0.22% | 214.3만 |
|---|
| 2025.10.22 | ₩88,336 | ₩88,980 | ₩85,158 | ₩86,298 | -2.31% | 202.7만 |
|---|
| 2025.10.21 | ₩83,428 | ₩88,645 | ₩83,200 | ₩87,800 | +5.24% | 302.3만 |
|---|
| 2025.10.20 | ₩84,233 | ₩86,351 | ₩83,522 | ₩83,535 | -0.83% | 209.8만 |
|---|
| 2025.10.17 | ₩84,300 | ₩86,673 | ₩84,186 | ₩84,300 | 0.00% | 364.3만 |
|---|
| 2025.10.16 | ₩85,708 | ₩86,754 | ₩83,911 | ₩84,970 | -0.86% | 244.6만 |
|---|
| 2025.10.15 | ₩87,532 | ₩88,511 | ₩84,394 | ₩85,547 | -2.27% | 215.1만 |
|---|
| 2025.10.14 | ₩83,146 | ₩88,350 | ₩83,039 | ₩86,781 | +4.37% | 357.9만 |
|---|
| 2025.10.13 | ₩83,978 | ₩86,740 | ₩83,844 | ₩84,930 | +1.13% | 302.7만 |
|---|
| 2025.10.10 | ₩88,135 | ₩88,390 | ₩83,039 | ₩83,348 | -5.43% | 296.6만 |
|---|