시장 데이터를 불러오는 중
전체 종목
Cavco Industries, Inc. - Common Stock 과거 주가
Cavco Industries, Inc. - Common Stock · CVCO · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cavco Industries, Inc. - Common Stock · CVCO · NASDAQ
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩735,269 | ₩735,269 | ₩711,683 | ₩713,935 | -2.90% | 11.9만 |
| 2026.10.08 | ₩723,711 | ₩737,924 | ₩706,668 | ₩735,779 | +1.67% | 13.8만 |
| 2026.10.07 | ₩742,577 | ₩756,589 | ₩713,815 | ₩724,810 | -2.39% | 15만 |
| 2026.10.06 | ₩777,306 | ₩779,103 | ₩762,959 | ₩768,068 | -1.19% | 10.2만 |
| 2026.10.05 | ₩785,660 | ₩785,660 | ₩760,840 | ₩772,720 | -1.65% | 19.1만 |
| 2026.10.02 | ₩800,933 | ₩800,933 | ₩777,561 | ₩784,601 | -2.04% | 9.2만 |
| 2026.10.01 | ₩744,535 | ₩778,486 | ₩739,708 | ₩773,967 | +3.95% | 8.7만 |
| 2026.09.30 | ₩757,595 | ₩760,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩751,253 |
| -0.84% |
| 11.3만 |
| 2026.09.29 | ₩753,090 | ₩753,090 | ₩730,080 | ₩745,701 | -0.98% | 13.3만 |
|---|
| 2026.09.28 | ₩734,009 | ₩755,812 | ₩734,009 | ₩747,592 | +1.85% | 10.3만 |
|---|
| 2026.09.25 | ₩733,539 | ₩751,306 | ₩724,301 | ₩747,257 | +1.87% | 8.8만 |
|---|
| 2026.09.24 | ₩726,553 | ₩734,290 | ₩713,600 | ₩728,390 | +0.25% | 11.5만 |
|---|
| 2026.09.23 | ₩739,506 | ₩741,960 | ₩726,245 | ₩726,553 | -1.75% | 8만 |
|---|
| 2026.09.22 | ₩746,211 | ₩753,237 | ₩733,808 | ₩748,745 | +0.34% | 14.6만 |
|---|
| 2026.09.21 | ₩715,772 | ₩730,791 | ₩708,277 | ₩728,632 | +1.80% | 14.6만 |
|---|
| 2026.09.18 | ₩705,085 | ₩714,539 | ₩698,019 | ₩712,072 | +0.99% | 16.1만 |
|---|
| 2026.09.17 | ₩737,482 | ₩746,479 | ₩715,907 | ₩718,964 | -2.51% | 6.6만 |
|---|
| 2026.09.16 | ₩715,759 | ₩730,576 | ₩708,250 | ₩720,264 | +0.63% | 9.6만 |
|---|
| 2026.09.15 | ₩716,067 | ₩720,774 | ₩699,655 | ₩718,816 | +0.38% | 9.7만 |
|---|
| 2026.09.14 | ₩701,867 | ₩721,498 | ₩699,279 | ₩718,280 | +2.34% | 9.5만 |
|---|
| 2026.09.11 | ₩710,905 | ₩717,301 | ₩693,782 | ₩710,194 | -0.10% | 8.6만 |
|---|
| 2026.09.10 | ₩705,018 | ₩710,610 | ₩691,475 | ₩701,760 | -0.46% | 6.4만 |
|---|
| 2026.09.09 | ₩731,126 | ₩731,126 | ₩716,671 | ₩722,450 | -1.19% | 9.1만 |
|---|
| 2026.09.08 | ₩752,795 | ₩756,911 | ₩732,172 | ₩734,867 | -2.38% | 19.4만 |
|---|
| 2026.09.04 | ₩747,444 | ₩762,878 | ₩744,602 | ₩759,204 | +1.57% | 6.6만 |
|---|
| 2026.09.03 | ₩768,376 | ₩770,226 | ₩749,174 | ₩752,164 | -2.11% | 8만 |
|---|
| 2026.09.02 | ₩742,430 | ₩760,196 | ₩732,292 | ₩753,385 | +1.48% | 9.3만 |
|---|
| 2026.09.01 | ₩736,422 | ₩750,904 | ₩732,775 | ₩741,317 | +0.66% | 12.3만 |
|---|
| 2026.08.31 | ₩757,609 | ₩758,212 | ₩742,966 | ₩749,737 | -1.04% | 11.1만 |
|---|
| 2026.08.28 | ₩765,828 | ₩779,559 | ₩758,440 | ₩762,168 | -0.48% | 7.8만 |
|---|
| 2026.08.27 | ₩766,003 | ₩776,676 | ₩758,520 | ₩764,675 | -0.17% | 8만 |
|---|
| 2026.08.26 | ₩790,112 | ₩791,533 | ₩769,382 | ₩774,195 | -2.01% | 9.2만 |
|---|
| 2026.08.25 | ₩790,581 | ₩795,113 | ₩772,452 | ₩788,127 | -0.31% | 10.5만 |
|---|
| 2026.08.24 | ₩784,252 | ₩791,506 | ₩778,446 | ₩781,128 | -0.40% | 6.5만 |
|---|
| 2026.08.21 | ₩784,427 | ₩790,219 | ₩774,437 | ₩781,141 | -0.42% | 6만 |
|---|
| 2026.08.20 | ₩784,976 | ₩793,679 | ₩770,615 | ₩776,193 | -1.12% | 7.4만 |
|---|
| 2026.08.19 | ₩797,889 | ₩820,631 | ₩796,200 | ₩802,998 | +0.64% | 10.1만 |
|---|
| 2026.08.18 | ₩804,097 | ₩804,097 | ₩784,118 | ₩784,118 | -2.48% | 6.3만 |
|---|
| 2026.08.17 | ₩813,068 | ₩818,539 | ₩797,326 | ₩804,513 | -1.05% | 8.5만 |
|---|
| 2026.08.14 | ₩812,009 | ₩821,315 | ₩808,120 | ₩811,312 | -0.09% | 5.9만 |
|---|
| 2026.08.13 | ₩803,575 | ₩815,616 | ₩794,550 | ₩814,060 | +1.30% | 8.5만 |
|---|
| 2026.08.12 | ₩800,759 | ₩809,273 | ₩787,457 | ₩802,368 | +0.20% | 16.9만 |
|---|
| 2026.08.11 | ₩790,621 | ₩803,159 | ₩784,708 | ₩796,736 | +0.77% | 14.8만 |
|---|
| 2026.08.10 | ₩786,867 | ₩788,986 | ₩779,492 | ₩781,973 | -0.62% | 12.8만 |
|---|
| 2026.08.07 | ₩783,407 | ₩806,954 | ₩780,793 | ₩794,121 | +1.37% | 8.9만 |
|---|
| 2026.08.06 | ₩780,471 | ₩784,976 | ₩770,280 | ₩775,268 | -0.67% | 8.8만 |
|---|
| 2026.08.05 | ₩752,567 | ₩789,549 | ₩752,567 | ₩788,087 | +4.72% | 17.8만 |
|---|
| 2026.08.04 | ₩739,533 | ₩760,719 | ₩730,791 | ₩759,700 | +2.73% | 17.5만 |
|---|
| 2026.08.03 | ₩735,403 | ₩753,532 | ₩724,153 | ₩731,649 | -0.51% | 20.7만 |
|---|
| 2026.07.31 | ₩725,400 | ₩765,573 | ₩716,108 | ₩733,513 | +1.12% | 26.9만 |
|---|
| 2026.07.30 | ₩764,259 | ₩781,973 | ₩750,488 | ₩754,122 | -1.33% | 15.1만 |
|---|
| 2026.07.29 | ₩773,029 | ₩784,869 | ₩756,509 | ₩757,930 | -1.95% | 13.6만 |
|---|
| 2026.07.28 | ₩780,846 | ₩795,502 | ₩771,031 | ₩789,897 | +1.16% | 11.4만 |
|---|
| 2026.07.27 | ₩779,184 | ₩791,118 | ₩769,529 | ₩776,448 | -0.35% | 8.8만 |
|---|
| 2026.07.24 | ₩760,143 | ₩776,837 | ₩757,689 | ₩764,005 | +0.51% | 7.1만 |
|---|
| 2026.07.23 | ₩751,856 | ₩760,143 | ₩739,211 | ₩753,720 | +0.25% | 8.4만 |
|---|
| 2026.07.22 | ₩769,677 | ₩782,831 | ₩763,790 | ₩764,380 | -0.69% | 10.1만 |
|---|
| 2026.07.21 | ₩763,643 | ₩774,464 | ₩754,082 | ₩769,677 | +0.79% | 11.1만 |
|---|
| 2026.07.20 | ₩761,510 | ₩761,510 | ₩743,435 | ₩760,250 | -0.17% | 7.6만 |
|---|
| 2026.07.17 | ₩774,075 | ₩789,106 | ₩753,854 | ₩759,244 | -1.92% | 8만 |
|---|
| 2026.07.16 | ₩755,691 | ₩788,261 | ₩755,691 | ₩785,084 | +3.89% | 14.2만 |
|---|
| 2026.07.15 | ₩756,563 | ₩769,985 | ₩745,447 | ₩763,187 | +0.88% | 8.6만 |
|---|
| 2026.07.14 | ₩756,268 | ₩765,600 | ₩746,372 | ₩753,358 | -0.38% | 14.4만 |
|---|
| 2026.07.13 | ₩758,534 | ₩766,351 | ₩740,780 | ₩744,307 | -1.88% | 8.5만 |
|---|
| 2026.07.10 | ₩765,185 | ₩770,682 | ₩756,831 | ₩760,639 | -0.59% | 6.9만 |
|---|
| 2026.07.09 | ₩750,904 | ₩769,931 | ₩750,904 | ₩761,578 | +1.42% | 8.6만 |
|---|
| 2026.07.08 | ₩766,955 | ₩767,343 | ₩740,096 | ₩746,130 | -2.72% | 10만 |
|---|
| 2026.07.07 | ₩791,319 | ₩795,194 | ₩770,387 | ₩776,274 | -1.90% | 9만 |
|---|
| 2026.07.06 | ₩810,467 | ₩810,467 | ₩777,722 | ₩786,451 | -2.96% | 8.1만 |
|---|
| 2026.07.02 | ₩807,074 | ₩813,175 | ₩792,418 | ₩802,837 | -0.53% | 7.7만 |
|---|
| 2026.07.01 | ₩815,750 | ₩827,456 | ₩799,807 | ₩807,074 | -1.06% | 9.1만 |
|---|
| 2026.06.30 | ₩820,229 | ₩833,959 | ₩798,855 | ₩823,822 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩819,545 | ₩829,065 | ₩807,168 | ₩823,085 | +0.43% | 10.4만 |
|---|
| 2026.06.26 | ₩810,413 | ₩831,412 | ₩805,358 | ₩829,078 | +2.30% | 24.9만 |
|---|
| 2026.06.25 | ₩821,891 | ₩845,411 | ₩806,270 | ₩815,964 | -0.72% | 14.8만 |
|---|
| 2026.06.24 | ₩801,778 | ₩838,049 | ₩801,764 | ₩820,094 | +2.28% | 17.4만 |
|---|
| 2026.06.23 | ₩778,848 | ₩799,874 | ₩768,537 | ₩784,427 | +0.72% | 13.8만 |
|---|
| 2026.06.22 | ₩806,283 | ₩816,474 | ₩786,545 | ₩787,323 | -2.35% | 8.1만 |
|---|
| 2026.06.18 | ₩801,590 | ₩818,995 | ₩799,176 | ₩806,565 | +0.62% | 21.9만 |
|---|
| 2026.06.17 | ₩807,812 | ₩828,676 | ₩777,896 | ₩785,834 | -2.72% | 12.8만 |
|---|
| 2026.06.16 | ₩803,280 | ₩822,951 | ₩796,562 | ₩810,534 | +0.90% | 15.1만 |
|---|
| 2026.06.15 | ₩807,906 | ₩819,156 | ₩790,916 | ₩794,456 | -1.66% | 7.7만 |
|---|
| 2026.06.12 | ₩803,575 | ₩810,641 | ₩781,302 | ₩794,832 | -1.09% | 10.1만 |
|---|
| 2026.06.11 | ₩760,156 | ₩803,159 | ₩758,426 | ₩803,132 | +5.65% | 10.3만 |
|---|
| 2026.06.10 | ₩777,575 | ₩786,786 | ₩756,335 | ₩756,951 | -2.65% | 15.4만 |
|---|
| 2026.06.09 | ₩756,670 | ₩794,282 | ₩754,846 | ₩775,456 | +2.48% | 13.1만 |
|---|
| 2026.06.08 | ₩741,598 | ₩766,365 | ₩733,995 | ₩754,873 | +1.79% | 10.9만 |
|---|
| 2026.06.05 | ₩742,336 | ₩754,886 | ₩732,118 | ₩737,374 | -0.67% | 11.1만 |
|---|
| 2026.06.04 | ₩736,690 | ₩750,703 | ₩723,228 | ₩737,884 | +0.16% | 7.8만 |
|---|
| 2026.06.03 | ₩722,101 | ₩734,035 | ₩713,144 | ₩730,066 | +1.10% | 9.9만 |
|---|
| 2026.06.02 | ₩713,453 | ₩738,568 | ₩713,453 | ₩732,038 | +2.60% | 8.9만 |
|---|
| 2026.06.01 | ₩719,420 | ₩725,105 | ₩706,842 | ₩717,234 | -0.30% | 13.7만 |
|---|
| 2026.05.29 | ₩715,384 | ₩743,797 | ₩714,807 | ₩719,420 | +0.56% | 20.9만 |
|---|
| 2026.05.28 | ₩718,991 | ₩738,407 | ₩691,489 | ₩721,994 | +0.42% | 12.7만 |
|---|
| 2026.05.27 | ₩718,199 | ₩751,011 | ₩713,252 | ₩732,453 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩690,684 | ₩713,117 | ₩675,116 | ₩709,363 | +2.70% | 30.9만 |
|---|
| 2026.05.22 | ₩649,157 | ₩686,071 | ₩634,313 | ₩682,746 | +5.17% | 34.1만 |
|---|
| 2026.05.21 | ₩652,469 | ₩667,205 | ₩641,031 | ₩659,039 | +1.01% | 13.2만 |
|---|
| 2026.05.20 | ₩625,329 | ₩665,274 | ₩621,212 | ₩663,893 | +6.17% | 18만 |
|---|
| 2026.05.19 | ₩610,002 | ₩625,476 | ₩594,475 | ₩623,130 | +2.15% | 10.2만 |
|---|
| 2026.05.18 | ₩619,496 | ₩626,831 | ₩609,654 | ₩614,280 | -0.84% | 11.5만 |
|---|
| 2026.05.15 | ₩631,805 | ₩631,805 | ₩610,150 | ₩611,129 | -3.27% | 13.6만 |
|---|
| 2026.05.14 | ₩625,691 | ₩653,890 | ₩615,406 | ₩639,060 | +2.14% | 11.2만 |
|---|
| 2026.05.13 | ₩632,878 | ₩633,347 | ₩607,669 | ₩620,341 | -1.98% | 12.6만 |
|---|
| 2026.05.12 | ₩645,684 | ₩645,764 | ₩619,630 | ₩638,094 | -1.18% | 8.5만 |
|---|
| 2026.05.11 | ₩651,503 | ₩652,831 | ₩639,609 | ₩644,919 | -1.01% | 13.9만 |
|---|
| 2026.05.08 | ₩649,814 | ₩656,505 | ₩642,398 | ₩649,720 | -0.01% | 9.4만 |
|---|
| 2026.05.07 | ₩675,814 | ₩691,676 | ₩642,103 | ₩646,770 | -4.30% | 13.5만 |
|---|
| 2026.05.06 | ₩670,799 | ₩685,066 | ₩664,738 | ₩670,584 | -0.03% | 10.2만 |
|---|
| 2026.05.05 | ₩648,996 | ₩662,700 | ₩632,851 | ₩648,701 | -0.05% | 13.6만 |
|---|
| 2026.05.04 | ₩682,035 | ₩682,035 | ₩638,899 | ₩642,895 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩687,533 | ₩690,269 | ₩670,396 | ₩684,771 | -0.40% | 9.9만 |
|---|
| 2026.04.30 | ₩667,554 | ₩685,964 | ₩663,893 | ₩679,836 | +1.84% | 23.7만 |
|---|
| 2026.04.29 | ₩717,516 | ₩717,516 | ₩665,435 | ₩668,144 | -6.88% | 20.2만 |
|---|
| 2026.04.28 | ₩723,550 | ₩724,756 | ₩708,049 | ₩718,856 | -0.65% | 9.9만 |
|---|
| 2026.04.27 | ₩719,540 | ₩733,338 | ₩715,035 | ₩721,203 | +0.23% | 9만 |
|---|
| 2026.04.24 | ₩714,257 | ₩729,047 | ₩714,257 | ₩723,536 | +1.30% | 9.4만 |
|---|
| 2026.04.23 | ₩716,108 | ₩721,444 | ₩705,917 | ₩717,261 | +0.16% | 12.3만 |
|---|
| 2026.04.22 | ₩713,332 | ₩721,404 | ₩711,656 | ₩714,123 | +0.11% | 12.9만 |
|---|
| 2026.04.21 | ₩728,122 | ₩736,114 | ₩711,347 | ₩712,259 | -2.18% | 10.9만 |
|---|
| 2026.04.20 | ₩714,847 | ₩725,494 | ₩710,690 | ₩724,006 | +1.28% | 13.7만 |
|---|
| 2026.04.17 | ₩693,768 | ₩727,251 | ₩692,856 | ₩722,826 | +4.19% | 14.2만 |
|---|
| 2026.04.16 | ₩674,044 | ₩682,585 | ₩671,429 | ₩674,540 | +0.07% | 11.7만 |
|---|
| 2026.04.15 | ₩690,590 | ₩693,138 | ₩669,900 | ₩674,607 | -2.31% | 9.9만 |
|---|
| 2026.04.14 | ₩708,183 | ₩709,819 | ₩695,511 | ₩697,255 | -1.54% | 8.4만 |
|---|
| 2026.04.13 | ₩696,249 | ₩704,254 | ₩687,868 | ₩702,015 | +0.83% | 9.2만 |
|---|
| 2026.04.10 | ₩696,343 | ₩699,159 | ₩675,572 | ₩693,648 | -0.39% | 9.8만 |
|---|
| 2026.04.09 | ₩675,760 | ₩710,261 | ₩675,760 | ₩696,825 | +3.12% | 22.9만 |
|---|
| 2026.04.08 | ₩661,546 | ₩686,635 | ₩661,546 | ₩684,851 | +3.52% | 19.7만 |
|---|
| 2026.04.07 | ₩643,176 | ₩645,241 | ₩621,360 | ₩628,440 | -2.29% | 16.9만 |
|---|
| 2026.04.06 | ₩643,055 | ₩649,049 | ₩632,851 | ₩645,335 | +0.35% | 19.1만 |
|---|
| 2026.04.02 | ₩638,925 | ₩650,940 | ₩619,067 | ₩643,417 | +0.70% | 17.4만 |
|---|
| 2026.04.01 | ₩655,821 | ₩679,206 | ₩650,028 | ₩651,221 | -0.70% | 20.9만 |
|---|
| 2026.03.31 | ₩637,357 | ₩654,761 | ₩629,673 | ₩649,384 | +1.89% | 26.1만 |
|---|
| 2026.03.30 | ₩634,420 | ₩634,621 | ₩618,302 | ₩625,114 | -1.47% | 9.2만 |
|---|
| 2026.03.27 | ₩630,558 | ₩638,470 | ₩621,883 | ₩625,047 | -0.87% | 8.7만 |
|---|
| 2026.03.26 | ₩642,506 | ₩649,934 | ₩628,641 | ₩633,763 | -1.36% | 16.4만 |
|---|
| 2026.03.25 | ₩647,668 | ₩654,239 | ₩626,884 | ₩651,007 | +0.52% | 14.6만 |
|---|
| 2026.03.24 | ₩625,557 | ₩648,821 | ₩621,346 | ₩637,249 | +1.87% | 23.5만 |
|---|
| 2026.03.23 | ₩639,408 | ₩650,994 | ₩633,937 | ₩635,600 | -0.60% | 14.6만 |
|---|
| 2026.03.20 | ₩624,752 | ₩628,882 | ₩609,935 | ₩617,029 | -1.24% | 18.9만 |
|---|
| 2026.03.19 | ₩645,523 | ₩645,764 | ₩622,245 | ₩630,853 | -2.27% | 14.9만 |
|---|
| 2026.03.18 | ₩667,835 | ₩670,571 | ₩646,099 | ₩646,434 | -3.20% | 12.7만 |
|---|
| 2026.03.17 | ₩690,537 | ₩696,906 | ₩674,178 | ₩678,428 | -1.75% | 8.5만 |
|---|
| 2026.03.16 | ₩674,567 | ₩688,284 | ₩666,481 | ₩685,589 | +1.63% | 16.5만 |
|---|
| 2026.03.13 | ₩679,287 | ₩682,853 | ₩661,064 | ₩665,878 | -1.97% | 10.9만 |
|---|
| 2026.03.12 | ₩666,923 | ₩682,813 | ₩658,476 | ₩668,586 | +0.25% | 13.4만 |
|---|
| 2026.03.11 | ₩699,601 | ₩706,654 | ₩675,277 | ₩682,679 | -2.42% | 18.6만 |
|---|
| 2026.03.10 | ₩707,405 | ₩729,088 | ₩697,415 | ₩699,601 | -1.10% | 22.8만 |
|---|
| 2026.03.09 | ₩704,482 | ₩710,985 | ₩672,327 | ₩706,158 | +0.24% | 22.7만 |
|---|
| 2026.03.06 | ₩735,819 | ₩740,901 | ₩718,615 | ₩719,379 | -2.23% | 16만 |
|---|
| 2026.03.05 | ₩764,326 | ₩767,598 | ₩733,566 | ₩754,404 | -1.30% | 20.3만 |
|---|
| 2026.03.04 | ₩748,531 | ₩781,637 | ₩748,477 | ₩777,320 | +3.85% | 15.2만 |
|---|
| 2026.03.03 | ₩731,702 | ₩759,016 | ₩724,529 | ₩755,463 | +3.25% | 19.2만 |
|---|
| 2026.03.02 | ₩752,768 | ₩768,631 | ₩737,079 | ₩755,088 | +0.31% | 13만 |
|---|
| 2026.02.27 | ₩770,655 | ₩783,407 | ₩757,836 | ₩774,048 | +0.44% | 13.4만 |
|---|
| 2026.02.26 | ₩777,615 | ₩790,461 | ₩754,913 | ₩772,747 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩790,487 | ₩796,709 | ₩752,754 | ₩778,996 | -1.45% | 12.9만 |
|---|
| 2026.02.24 | ₩780,471 | ₩800,008 | ₩780,471 | ₩791,104 | +1.36% | 26.5만 |
|---|
| 2026.02.23 | ₩797,098 | ₩800,061 | ₩772,962 | ₩779,532 | -2.20% | 31.8만 |
|---|
| 2026.02.20 | ₩778,808 | ₩808,885 | ₩772,037 | ₩798,908 | +2.58% | 18.1만 |
|---|
| 2026.02.19 | ₩776,998 | ₩791,278 | ₩769,127 | ₩776,046 | -0.12% | 14.8만 |
|---|
| 2026.02.18 | ₩788,034 | ₩803,856 | ₩782,737 | ₩783,756 | -0.54% | 15.2만 |
|---|
| 2026.02.17 | ₩788,127 | ₩803,870 | ₩759,741 | ₩784,815 | -0.42% | 16.7만 |
|---|
| 2026.02.13 | ₩774,383 | ₩792,311 | ₩764,688 | ₩791,641 | +2.23% | 18.8만 |
|---|
| 2026.02.12 | ₩772,801 | ₩783,984 | ₩760,679 | ₩769,341 | -0.45% | 20만 |
|---|
| 2026.02.11 | ₩760,424 | ₩779,385 | ₩750,783 | ₩763,093 | +0.35% | 16.8만 |
|---|
| 2026.02.10 | ₩752,848 | ₩765,198 | ₩734,988 | ₩760,800 | +1.06% | 19.3만 |
|---|
| 2026.02.09 | ₩722,383 | ₩745,165 | ₩718,347 | ₩743,127 | +2.87% | 21.9만 |
|---|
| 2026.02.06 | ₩697,912 | ₩733,955 | ₩697,912 | ₩722,383 | +3.51% | 21.4만 |
|---|
| 2026.02.05 | ₩690,416 | ₩711,911 | ₩686,782 | ₩701,237 | +1.57% | 32.8만 |
|---|
| 2026.02.04 | ₩653,501 | ₩683,323 | ₩653,501 | ₩677,771 | +3.71% | 35.2만 |
|---|
| 2026.02.03 | ₩620,072 | ₩653,796 | ₩604,746 | ₩647,185 | +4.37% | 33.1만 |
|---|
| 2026.02.02 | ₩650,484 | ₩654,346 | ₩607,522 | ₩624,591 | -3.98% | 43.1만 |
|---|
| 2026.01.30 | ₩735,618 | ₩738,822 | ₩657,041 | ₩659,750 | -10.31% | 77.1만 |
|---|
| 2026.01.29 | ₩825,096 | ₩849,769 | ₩821,717 | ₩828,006 | +0.35% | 19.6만 |
|---|
| 2026.01.28 | ₩852,343 | ₩859,705 | ₩819,746 | ₩826,142 | -3.07% | 17.1만 |
|---|
| 2026.01.27 | ₩875,742 | ₩883,506 | ₩847,435 | ₩848,642 | -3.09% | 18만 |
|---|
| 2026.01.26 | ₩897,196 | ₩901,407 | ₩875,219 | ₩880,998 | -1.81% | 20.2만 |
|---|
| 2026.01.23 | ₩909,170 | ₩917,564 | ₩891,055 | ₩894,769 | -1.58% | 15.2만 |
|---|
| 2026.01.22 | ₩933,199 | ₩956,075 | ₩907,762 | ₩916,948 | -1.74% | 16.5만 |
|---|
| 2026.01.21 | ₩917,430 | ₩944,664 | ₩912,818 | ₩935,144 | +1.93% | 18만 |
|---|
| 2026.01.20 | ₩912,080 | ₩933,548 | ₩878,290 | ₩917,927 | +0.64% | 21.5만 |
|---|
| 2026.01.16 | ₩931,885 | ₩950,564 | ₩918,342 | ₩935,626 | +0.40% | 18.6만 |
|---|
| 2026.01.15 | ₩929,512 | ₩948,553 | ₩915,030 | ₩928,949 | -0.06% | 15.9만 |
|---|
| 2026.01.14 | ₩910,216 | ₩925,047 | ₩901,863 | ₩924,658 | +1.59% | 18.1만 |
|---|
| 2026.01.13 | ₩907,789 | ₩937,732 | ₩901,004 | ₩908,674 | +0.10% | 30.3만 |
|---|
| 2026.01.12 | ₩888,333 | ₩915,285 | ₩882,808 | ₩907,830 | +2.19% | 21.6만 |
|---|
| 2026.01.09 | ₩863,540 | ₩900,441 | ₩863,540 | ₩895,319 | +3.68% | 24.5만 |
|---|
| 2026.01.08 | ₩817,989 | ₩861,850 | ₩814,650 | ₩861,783 | +5.35% | 14.9만 |
|---|
| 2026.01.07 | ₩813,390 | ₩838,720 | ₩808,697 | ₩825,069 | +1.44% | 28.6만 |
|---|
| 2026.01.06 | ₩792,727 | ₩808,965 | ₩771,447 | ₩806,712 | +1.76% | 15.9만 |
|---|
| 2026.01.05 | ₩789,643 | ₩819,223 | ₩789,643 | ₩796,669 | +0.89% | 17만 |
|---|
| 2026.01.02 | ₩787,792 | ₩797,219 | ₩764,970 | ₩793,223 | +0.69% | 23.3만 |
|---|
| 2025.12.31 | ₩803,883 | ₩806,806 | ₩791,627 | ₩792,123 | -1.46% | 13.7만 |
|---|
| 2025.12.30 | ₩800,678 | ₩814,583 | ₩794,658 | ₩803,735 | +0.38% | 15.3만 |
|---|
| 2025.12.29 | ₩806,940 | ₩813,926 | ₩799,337 | ₩806,498 | -0.05% | 18.8만 |
|---|
| 2025.12.26 | ₩811,781 | ₩813,175 | ₩793,464 | ₩805,130 | -0.82% | 10.4만 |
|---|
| 2025.12.24 | ₩814,396 | ₩817,949 | ₩807,597 | ₩809,528 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩805,894 | ₩819,893 | ₩802,985 | ₩809,287 | +0.42% | 16만 |
|---|
| 2025.12.22 | ₩819,250 | ₩828,569 | ₩804,848 | ₩806,645 | -1.54% | 10.3만 |
|---|
| 2025.12.19 | ₩818,056 | ₩824,654 | ₩797,098 | ₩811,258 | -0.83% | 22.5만 |
|---|
| 2025.12.18 | ₩809,904 | ₩828,716 | ₩802,167 | ₩823,353 | +1.66% | 24.1만 |
|---|
| 2025.12.17 | ₩794,939 | ₩811,191 | ₩792,593 | ₩803,347 | +1.06% | 15.6만 |
|---|
| 2025.12.16 | ₩801,791 | ₩807,705 | ₩788,610 | ₩797,339 | -0.56% | 11.8만 |
|---|
| 2025.12.15 | ₩808,402 | ₩811,982 | ₩797,219 | ₩802,086 | -0.78% | 11.7만 |
|---|
| 2025.12.12 | ₩806,525 | ₩823,460 | ₩784,427 | ₩800,558 | -0.74% | 10.9만 |
|---|
| 2025.12.11 | ₩810,225 | ₩822,025 | ₩802,555 | ₩805,170 | -0.62% | 18.9만 |
|---|
| 2025.12.10 | ₩770,642 | ₩808,241 | ₩766,512 | ₩801,040 | +3.94% | 20만 |
|---|
| 2025.12.09 | ₩752,513 | ₩781,034 | ₩744,226 | ₩764,112 | +1.54% | 12.6만 |
|---|
| 2025.12.08 | ₩786,652 | ₩786,652 | ₩738,822 | ₩752,486 | -4.34% | 13.5만 |
|---|
| 2025.12.05 | ₩777,642 | ₩790,447 | ₩774,035 | ₩775,898 | -0.22% | 18.1만 |
|---|
| 2025.12.04 | ₩786,559 | ₩795,154 | ₩768,751 | ₩775,027 | -1.47% | 21.5만 |
|---|
| 2025.12.03 | ₩777,722 | ₩815,348 | ₩777,722 | ₩786,693 | +1.15% | 23.7만 |
|---|
| 2025.12.02 | ₩787,444 | ₩797,098 | ₩766,458 | ₩784,789 | -0.34% | 19.6만 |
|---|
| 2025.12.01 | ₩789,911 | ₩809,340 | ₩761,752 | ₩783,381 | -0.83% | 25.6만 |
|---|
| 2025.11.28 | ₩813,014 | ₩820,255 | ₩783,917 | ₩798,707 | -1.76% | 11.7만 |
|---|
| 2025.11.26 | ₩793,263 | ₩823,004 | ₩791,922 | ₩816,072 | +2.88% | 13.2만 |
|---|
| 2025.11.25 | ₩768,859 | ₩811,124 | ₩768,859 | ₩800,195 | +4.08% | 12.4만 |
|---|
| 2025.11.24 | ₩764,286 | ₩772,680 | ₩744,803 | ₩767,612 | +0.44% | 12.5만 |
|---|
| 2025.11.21 | ₩733,848 | ₩773,833 | ₩726,714 | ₩768,859 | +4.77% | 12.4만 |
|---|
| 2025.11.20 | ₩739,775 | ₩747,753 | ₩724,636 | ₩729,664 | -1.37% | 7.8만 |
|---|
| 2025.11.19 | ₩723,214 | ₩737,938 | ₩720,063 | ₩727,787 | +0.63% | 12.4만 |
|---|
| 2025.11.18 | ₩726,647 | ₩739,640 | ₩718,776 | ₩723,067 | -0.49% | 12.8만 |
|---|
| 2025.11.17 | ₩748,678 | ₩748,678 | ₩722,906 | ₩732,480 | -2.16% | 8.4만 |
|---|
| 2025.11.14 | ₩725,628 | ₩753,197 | ₩723,496 | ₩748,182 | +3.11% | 7.5만 |
|---|
| 2025.11.13 | ₩747,713 | ₩753,680 | ₩736,114 | ₩737,777 | -1.33% | 5.4만 |
|---|
| 2025.11.12 | ₩780,002 | ₩780,404 | ₩753,680 | ₩753,693 | -3.37% | 9.2만 |
|---|
| 2025.11.11 | ₩773,552 | ₩783,837 | ₩768,899 | ₩773,002 | -0.07% | 6.3만 |
|---|
| 2025.11.10 | ₩774,866 | ₩786,223 | ₩759,177 | ₩768,255 | -0.85% | 8.6만 |
|---|
| 2025.11.07 | ₩771,540 | ₩773,699 | ₩757,609 | ₩772,935 | +0.18% | 6.7만 |
|---|
| 2025.11.06 | ₩741,866 | ₩786,961 | ₩741,866 | ₩769,516 | +3.73% | 18.7만 |
|---|
| 2025.11.05 | ₩714,016 | ₩772,385 | ₩714,016 | ₩750,837 | +5.16% | 20.2만 |
|---|
| 2025.11.04 | ₩712,863 | ₩730,791 | ₩698,609 | ₩711,669 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩721,377 | ₩732,493 | ₩690,778 | ₩717,945 | -0.48% | 18.4만 |
|---|
| 2025.10.31 | ₩745,674 | ₩776,864 | ₩684,784 | ₩710,409 | -4.73% | 27.9만 |
|---|
| 2025.10.30 | ₩672,797 | ₩707,057 | ₩658,771 | ₩675,814 | +0.45% | 13.7만 |
|---|
| 2025.10.29 | ₩742,349 | ₩742,349 | ₩671,268 | ₩675,921 | -8.95% | 22.4만 |
|---|
| 2025.10.28 | ₩782,308 | ₩791,493 | ₩747,029 | ₩748,249 | -4.35% | 18.1만 |
|---|
| 2025.10.27 | ₩793,089 | ₩803,306 | ₩784,507 | ₩789,079 | -0.51% | 11.8만 |
|---|
| 2025.10.24 | ₩798,801 | ₩807,986 | ₩789,924 | ₩792,365 | -0.81% | 7.7만 |
|---|
| 2025.10.23 | ₩769,918 | ₩798,372 | ₩767,531 | ₩795,502 | +3.32% | 19.4만 |
|---|
| 2025.10.22 | ₩777,347 | ₩777,347 | ₩749,845 | ₩768,188 | -1.18% | 11.6만 |
|---|
| 2025.10.21 | ₩764,729 | ₩777,937 | ₩750,770 | ₩774,611 | +1.29% | 12.5만 |
|---|
| 2025.10.20 | ₩745,152 | ₩765,882 | ₩740,592 | ₩765,882 | +2.78% | 9.6만 |
|---|
| 2025.10.17 | ₩715,974 | ₩746,989 | ₩710,744 | ₩743,556 | +3.85% | 20.8만 |
|---|
| 2025.10.16 | ₩709,725 | ₩729,476 | ₩706,855 | ₩724,716 | +2.11% | 13.5만 |
|---|
| 2025.10.15 | ₩685,642 | ₩713,372 | ₩670,986 | ₩710,221 | +3.58% | 13.5만 |
|---|
| 2025.10.14 | ₩657,336 | ₩688,485 | ₩652,308 | ₩685,160 | +4.23% | 13.8만 |
|---|
| 2025.10.13 | ₩673,708 | ₩673,708 | ₩654,735 | ₩661,533 | -1.81% | 18만 |
|---|
| 2025.10.10 | ₩679,635 | ₩685,937 | ₩663,196 | ₩667,473 | -1.79% | 17.5만 |
|---|