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 | ₩733,613 | ₩733,613 | ₩710,080 | ₩712,327 | -2.90% | 11.9만 |
| 2026.10.08 | ₩722,081 | ₩736,262 | ₩705,076 | ₩734,121 | +1.67% | 13.8만 |
| 2026.10.07 | ₩740,905 | ₩754,885 | ₩712,207 | ₩723,178 | -2.39% | 15만 |
| 2026.10.06 | ₩775,556 | ₩777,348 | ₩761,240 | ₩766,338 | -1.19% | 10.2만 |
| 2026.10.05 | ₩783,891 | ₩783,891 | ₩759,126 | ₩770,980 | -1.65% | 19.1만 |
| 2026.10.02 | ₩799,129 | ₩799,129 | ₩775,810 | ₩782,834 | -2.04% | 9.2만 |
| 2026.10.01 | ₩742,858 | ₩776,733 | ₩738,042 | ₩772,224 | +3.95% | 8.7만 |
| 2026.09.30 | ₩755,889 | ₩759,046 | ₩741,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩749,561 |
| -0.84% |
| 11.3만 |
| 2026.09.29 | ₩751,394 | ₩751,394 | ₩728,435 | ₩744,022 | -0.98% | 13.3만 |
|---|
| 2026.09.28 | ₩732,356 | ₩754,109 | ₩732,356 | ₩745,908 | +1.85% | 10.3만 |
|---|
| 2026.09.25 | ₩731,887 | ₩749,614 | ₩722,669 | ₩745,574 | +1.87% | 8.8만 |
|---|
| 2026.09.24 | ₩724,917 | ₩732,636 | ₩711,993 | ₩726,750 | +0.25% | 11.5만 |
|---|
| 2026.09.23 | ₩737,841 | ₩740,289 | ₩724,609 | ₩724,917 | -1.75% | 8만 |
|---|
| 2026.09.22 | ₩744,530 | ₩751,541 | ₩732,155 | ₩747,059 | +0.34% | 14.6만 |
|---|
| 2026.09.21 | ₩714,160 | ₩729,145 | ₩706,682 | ₩726,991 | +1.80% | 14.6만 |
|---|
| 2026.09.18 | ₩703,497 | ₩712,930 | ₩696,447 | ₩710,468 | +0.99% | 16.1만 |
|---|
| 2026.09.17 | ₩735,821 | ₩744,798 | ₩714,294 | ₩717,344 | -2.51% | 6.6만 |
|---|
| 2026.09.16 | ₩714,147 | ₩728,931 | ₩706,655 | ₩718,642 | +0.63% | 9.6만 |
|---|
| 2026.09.15 | ₩714,455 | ₩719,151 | ₩698,079 | ₩717,197 | +0.38% | 9.7만 |
|---|
| 2026.09.14 | ₩700,287 | ₩719,873 | ₩697,704 | ₩716,662 | +2.34% | 9.5만 |
|---|
| 2026.09.11 | ₩709,304 | ₩715,686 | ₩692,219 | ₩708,595 | -0.10% | 8.6만 |
|---|
| 2026.09.10 | ₩703,431 | ₩709,010 | ₩689,918 | ₩700,179 | -0.46% | 6.4만 |
|---|
| 2026.09.09 | ₩729,479 | ₩729,479 | ₩715,057 | ₩720,823 | -1.19% | 9.1만 |
|---|
| 2026.09.08 | ₩751,099 | ₩755,206 | ₩730,523 | ₩733,212 | -2.38% | 19.4만 |
|---|
| 2026.09.04 | ₩745,761 | ₩761,160 | ₩742,925 | ₩757,494 | +1.57% | 6.6만 |
|---|
| 2026.09.03 | ₩766,645 | ₩768,492 | ₩747,487 | ₩750,470 | -2.11% | 8만 |
|---|
| 2026.09.02 | ₩740,757 | ₩758,484 | ₩730,643 | ₩751,688 | +1.48% | 9.3만 |
|---|
| 2026.09.01 | ₩734,764 | ₩749,213 | ₩731,125 | ₩739,647 | +0.66% | 12.3만 |
|---|
| 2026.08.31 | ₩755,902 | ₩756,504 | ₩741,293 | ₩748,049 | -1.04% | 11.1만 |
|---|
| 2026.08.28 | ₩764,103 | ₩777,803 | ₩756,732 | ₩760,451 | -0.48% | 7.8만 |
|---|
| 2026.08.27 | ₩764,277 | ₩774,927 | ₩756,812 | ₩762,953 | -0.17% | 8만 |
|---|
| 2026.08.26 | ₩788,332 | ₩789,751 | ₩767,649 | ₩772,452 | -2.01% | 9.2만 |
|---|
| 2026.08.25 | ₩788,801 | ₩793,323 | ₩770,713 | ₩786,352 | -0.31% | 10.5만 |
|---|
| 2026.08.24 | ₩782,486 | ₩789,724 | ₩776,693 | ₩779,369 | -0.40% | 6.5만 |
|---|
| 2026.08.21 | ₩782,660 | ₩788,439 | ₩772,693 | ₩779,382 | -0.42% | 6만 |
|---|
| 2026.08.20 | ₩783,208 | ₩791,891 | ₩768,880 | ₩774,445 | -1.12% | 7.4만 |
|---|
| 2026.08.19 | ₩796,092 | ₩818,783 | ₩794,406 | ₩801,189 | +0.64% | 10.1만 |
|---|
| 2026.08.18 | ₩802,286 | ₩802,286 | ₩782,352 | ₩782,352 | -2.48% | 6.3만 |
|---|
| 2026.08.17 | ₩811,237 | ₩816,695 | ₩795,530 | ₩802,701 | -1.05% | 8.5만 |
|---|
| 2026.08.14 | ₩810,180 | ₩819,465 | ₩806,300 | ₩809,484 | -0.09% | 5.9만 |
|---|
| 2026.08.13 | ₩801,765 | ₩813,779 | ₩792,761 | ₩812,227 | +1.30% | 8.5만 |
|---|
| 2026.08.12 | ₩798,955 | ₩807,451 | ₩785,683 | ₩800,561 | +0.20% | 16.9만 |
|---|
| 2026.08.11 | ₩788,841 | ₩801,350 | ₩782,941 | ₩794,942 | +0.77% | 14.8만 |
|---|
| 2026.08.10 | ₩785,095 | ₩787,209 | ₩777,736 | ₩780,211 | -0.62% | 12.8만 |
|---|
| 2026.08.07 | ₩781,643 | ₩805,136 | ₩779,034 | ₩792,333 | +1.37% | 8.9만 |
|---|
| 2026.08.06 | ₩778,713 | ₩783,208 | ₩768,545 | ₩773,522 | -0.67% | 8.8만 |
|---|
| 2026.08.05 | ₩750,872 | ₩787,771 | ₩750,872 | ₩786,312 | +4.72% | 17.8만 |
|---|
| 2026.08.04 | ₩737,868 | ₩759,006 | ₩729,145 | ₩757,989 | +2.73% | 17.5만 |
|---|
| 2026.08.03 | ₩733,747 | ₩751,835 | ₩722,522 | ₩730,001 | -0.51% | 20.7만 |
|---|
| 2026.07.31 | ₩723,766 | ₩763,849 | ₩714,495 | ₩731,861 | +1.12% | 26.9만 |
|---|
| 2026.07.30 | ₩762,538 | ₩780,211 | ₩748,798 | ₩752,424 | -1.33% | 15.1만 |
|---|
| 2026.07.29 | ₩771,288 | ₩783,101 | ₩754,805 | ₩756,223 | -1.95% | 13.6만 |
|---|
| 2026.07.28 | ₩779,088 | ₩793,711 | ₩769,294 | ₩788,118 | +1.16% | 11.4만 |
|---|
| 2026.07.27 | ₩777,429 | ₩789,336 | ₩767,796 | ₩774,699 | -0.35% | 8.8만 |
|---|
| 2026.07.24 | ₩758,431 | ₩775,087 | ₩755,982 | ₩762,284 | +0.51% | 7.1만 |
|---|
| 2026.07.23 | ₩750,163 | ₩758,431 | ₩737,547 | ₩752,022 | +0.25% | 8.4만 |
|---|
| 2026.07.22 | ₩767,943 | ₩781,068 | ₩762,070 | ₩762,658 | -0.69% | 10.1만 |
|---|
| 2026.07.21 | ₩761,923 | ₩772,719 | ₩752,384 | ₩767,943 | +0.79% | 11.1만 |
|---|
| 2026.07.20 | ₩759,795 | ₩759,795 | ₩741,761 | ₩758,538 | -0.17% | 7.6만 |
|---|
| 2026.07.17 | ₩772,331 | ₩787,329 | ₩752,156 | ₩757,534 | -1.92% | 8만 |
|---|
| 2026.07.16 | ₩753,989 | ₩786,486 | ₩753,989 | ₩783,315 | +3.89% | 14.2만 |
|---|
| 2026.07.15 | ₩754,859 | ₩768,251 | ₩743,768 | ₩761,468 | +0.88% | 8.6만 |
|---|
| 2026.07.14 | ₩754,564 | ₩763,876 | ₩744,691 | ₩751,661 | -0.38% | 14.4만 |
|---|
| 2026.07.13 | ₩756,825 | ₩764,625 | ₩739,112 | ₩742,630 | -1.88% | 8.5만 |
|---|
| 2026.07.10 | ₩763,461 | ₩768,947 | ₩755,126 | ₩758,926 | -0.59% | 6.9만 |
|---|
| 2026.07.09 | ₩749,213 | ₩768,197 | ₩749,213 | ₩759,862 | +1.42% | 8.6만 |
|---|
| 2026.07.08 | ₩765,227 | ₩765,615 | ₩738,429 | ₩744,450 | -2.72% | 10만 |
|---|
| 2026.07.07 | ₩789,537 | ₩793,403 | ₩768,652 | ₩774,525 | -1.90% | 9만 |
|---|
| 2026.07.06 | ₩808,641 | ₩808,641 | ₩775,970 | ₩784,680 | -2.96% | 8.1만 |
|---|
| 2026.07.02 | ₩805,257 | ₩811,344 | ₩790,634 | ₩801,029 | -0.53% | 7.7만 |
|---|
| 2026.07.01 | ₩813,913 | ₩825,592 | ₩798,005 | ₩805,257 | -1.06% | 9.1만 |
|---|
| 2026.06.30 | ₩818,381 | ₩832,081 | ₩797,055 | ₩821,967 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩817,699 | ₩827,198 | ₩805,350 | ₩821,231 | +0.43% | 10.4만 |
|---|
| 2026.06.26 | ₩808,588 | ₩829,539 | ₩803,544 | ₩827,211 | +2.30% | 24.9만 |
|---|
| 2026.06.25 | ₩820,040 | ₩843,507 | ₩804,454 | ₩814,127 | -0.72% | 14.8만 |
|---|
| 2026.06.24 | ₩799,972 | ₩836,162 | ₩799,959 | ₩818,247 | +2.28% | 17.4만 |
|---|
| 2026.06.23 | ₩777,094 | ₩798,072 | ₩766,806 | ₩782,660 | +0.72% | 13.8만 |
|---|
| 2026.06.22 | ₩804,467 | ₩814,635 | ₩784,774 | ₩785,550 | -2.35% | 8.1만 |
|---|
| 2026.06.18 | ₩799,785 | ₩817,150 | ₩797,376 | ₩804,748 | +0.62% | 21.9만 |
|---|
| 2026.06.17 | ₩805,992 | ₩826,810 | ₩776,144 | ₩784,065 | -2.72% | 12.8만 |
|---|
| 2026.06.16 | ₩801,470 | ₩821,097 | ₩794,768 | ₩808,708 | +0.90% | 15.1만 |
|---|
| 2026.06.15 | ₩806,086 | ₩817,311 | ₩789,135 | ₩792,667 | -1.66% | 7.7만 |
|---|
| 2026.06.12 | ₩801,765 | ₩808,815 | ₩779,543 | ₩793,042 | -1.09% | 10.1만 |
|---|
| 2026.06.11 | ₩758,444 | ₩801,350 | ₩756,718 | ₩801,323 | +5.65% | 10.3만 |
|---|
| 2026.06.10 | ₩775,823 | ₩785,014 | ₩754,631 | ₩755,247 | -2.65% | 15.4만 |
|---|
| 2026.06.09 | ₩754,966 | ₩792,493 | ₩753,146 | ₩773,709 | +2.48% | 13.1만 |
|---|
| 2026.06.08 | ₩739,928 | ₩764,639 | ₩732,342 | ₩753,173 | +1.79% | 10.9만 |
|---|
| 2026.06.05 | ₩740,664 | ₩753,186 | ₩730,469 | ₩735,714 | -0.67% | 11.1만 |
|---|
| 2026.06.04 | ₩735,031 | ₩749,012 | ₩721,599 | ₩736,222 | +0.16% | 7.8만 |
|---|
| 2026.06.03 | ₩720,475 | ₩732,382 | ₩711,538 | ₩728,422 | +1.10% | 9.9만 |
|---|
| 2026.06.02 | ₩711,846 | ₩736,904 | ₩711,846 | ₩730,389 | +2.60% | 8.9만 |
|---|
| 2026.06.01 | ₩717,799 | ₩723,472 | ₩705,250 | ₩715,619 | -0.30% | 13.7만 |
|---|
| 2026.05.29 | ₩713,772 | ₩742,122 | ₩713,197 | ₩717,799 | +0.56% | 20.9만 |
|---|
| 2026.05.28 | ₩717,371 | ₩736,744 | ₩689,931 | ₩720,368 | +0.42% | 12.7만 |
|---|
| 2026.05.27 | ₩716,582 | ₩749,320 | ₩711,645 | ₩730,804 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩689,129 | ₩711,511 | ₩673,596 | ₩707,765 | +2.70% | 30.9만 |
|---|
| 2026.05.22 | ₩647,694 | ₩684,526 | ₩632,884 | ₩681,208 | +5.17% | 34.1만 |
|---|
| 2026.05.21 | ₩650,999 | ₩665,702 | ₩639,587 | ₩657,555 | +1.01% | 13.2만 |
|---|
| 2026.05.20 | ₩623,920 | ₩663,776 | ₩619,813 | ₩662,398 | +6.17% | 18만 |
|---|
| 2026.05.19 | ₩608,628 | ₩624,067 | ₩593,136 | ₩621,726 | +2.15% | 10.2만 |
|---|
| 2026.05.18 | ₩618,101 | ₩625,419 | ₩608,281 | ₩612,896 | -0.84% | 11.5만 |
|---|
| 2026.05.15 | ₩630,382 | ₩630,382 | ₩608,776 | ₩609,752 | -3.27% | 13.6만 |
|---|
| 2026.05.14 | ₩624,282 | ₩652,417 | ₩614,020 | ₩637,620 | +2.14% | 11.2만 |
|---|
| 2026.05.13 | ₩631,453 | ₩631,921 | ₩606,300 | ₩618,943 | -1.98% | 12.6만 |
|---|
| 2026.05.12 | ₩644,229 | ₩644,310 | ₩618,234 | ₩636,657 | -1.18% | 8.5만 |
|---|
| 2026.05.11 | ₩650,036 | ₩651,360 | ₩638,169 | ₩643,467 | -1.01% | 13.9만 |
|---|
| 2026.05.08 | ₩648,350 | ₩655,026 | ₩640,952 | ₩648,256 | -0.01% | 9.4만 |
|---|
| 2026.05.07 | ₩674,292 | ₩690,119 | ₩640,657 | ₩645,313 | -4.30% | 13.5만 |
|---|
| 2026.05.06 | ₩669,288 | ₩683,523 | ₩663,241 | ₩669,074 | -0.03% | 10.2만 |
|---|
| 2026.05.05 | ₩647,534 | ₩661,207 | ₩631,426 | ₩647,240 | -0.05% | 13.6만 |
|---|
| 2026.05.04 | ₩680,499 | ₩680,499 | ₩637,460 | ₩641,447 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩685,985 | ₩688,714 | ₩668,886 | ₩683,229 | -0.40% | 9.9만 |
|---|
| 2026.04.30 | ₩666,050 | ₩684,419 | ₩662,398 | ₩678,305 | +1.84% | 23.7만 |
|---|
| 2026.04.29 | ₩715,900 | ₩715,900 | ₩663,936 | ₩666,639 | -6.88% | 20.2만 |
|---|
| 2026.04.28 | ₩721,920 | ₩723,124 | ₩706,454 | ₩717,237 | -0.65% | 9.9만 |
|---|
| 2026.04.27 | ₩717,920 | ₩731,687 | ₩713,425 | ₩719,579 | +0.23% | 9만 |
|---|
| 2026.04.24 | ₩712,649 | ₩727,405 | ₩712,649 | ₩721,907 | +1.30% | 9.4만 |
|---|
| 2026.04.23 | ₩714,495 | ₩719,820 | ₩704,327 | ₩715,645 | +0.16% | 12.3만 |
|---|
| 2026.04.22 | ₩711,725 | ₩719,779 | ₩710,053 | ₩712,515 | +0.11% | 12.9만 |
|---|
| 2026.04.21 | ₩726,482 | ₩734,456 | ₩709,745 | ₩710,655 | -2.18% | 10.9만 |
|---|
| 2026.04.20 | ₩713,237 | ₩723,860 | ₩709,090 | ₩722,375 | +1.28% | 13.7만 |
|---|
| 2026.04.17 | ₩692,206 | ₩725,613 | ₩691,296 | ₩721,198 | +4.19% | 14.2만 |
|---|
| 2026.04.16 | ₩672,526 | ₩681,048 | ₩669,917 | ₩673,021 | +0.07% | 11.7만 |
|---|
| 2026.04.15 | ₩689,035 | ₩691,577 | ₩668,391 | ₩673,087 | -2.31% | 9.9만 |
|---|
| 2026.04.14 | ₩706,588 | ₩708,220 | ₩693,945 | ₩695,684 | -1.54% | 8.4만 |
|---|
| 2026.04.13 | ₩694,681 | ₩702,668 | ₩686,319 | ₩700,434 | +0.83% | 9.2만 |
|---|
| 2026.04.10 | ₩694,774 | ₩697,584 | ₩674,051 | ₩692,085 | -0.39% | 9.8만 |
|---|
| 2026.04.09 | ₩674,238 | ₩708,662 | ₩674,238 | ₩695,256 | +3.12% | 22.9만 |
|---|
| 2026.04.08 | ₩660,056 | ₩685,088 | ₩660,056 | ₩683,309 | +3.52% | 19.7만 |
|---|
| 2026.04.07 | ₩641,728 | ₩643,788 | ₩619,960 | ₩627,024 | -2.29% | 16.9만 |
|---|
| 2026.04.06 | ₩641,607 | ₩647,587 | ₩631,426 | ₩643,881 | +0.35% | 19.1만 |
|---|
| 2026.04.02 | ₩637,486 | ₩649,474 | ₩617,672 | ₩641,968 | +0.70% | 17.4만 |
|---|
| 2026.04.01 | ₩654,344 | ₩677,676 | ₩648,564 | ₩649,755 | -0.70% | 20.9만 |
|---|
| 2026.03.31 | ₩635,921 | ₩653,287 | ₩628,255 | ₩647,922 | +1.89% | 26.1만 |
|---|
| 2026.03.30 | ₩632,991 | ₩633,192 | ₩616,910 | ₩623,706 | -1.47% | 9.2만 |
|---|
| 2026.03.27 | ₩629,138 | ₩637,032 | ₩620,482 | ₩623,639 | -0.87% | 8.7만 |
|---|
| 2026.03.26 | ₩641,059 | ₩648,470 | ₩627,225 | ₩632,336 | -1.36% | 16.4만 |
|---|
| 2026.03.25 | ₩646,209 | ₩652,765 | ₩625,472 | ₩649,541 | +0.52% | 14.6만 |
|---|
| 2026.03.24 | ₩624,148 | ₩647,360 | ₩619,947 | ₩635,814 | +1.87% | 23.5만 |
|---|
| 2026.03.23 | ₩637,968 | ₩649,527 | ₩632,510 | ₩634,169 | -0.60% | 14.6만 |
|---|
| 2026.03.20 | ₩623,345 | ₩627,466 | ₩608,561 | ₩615,639 | -1.24% | 18.9만 |
|---|
| 2026.03.19 | ₩644,069 | ₩644,310 | ₩620,843 | ₩629,432 | -2.27% | 14.9만 |
|---|
| 2026.03.18 | ₩666,331 | ₩669,060 | ₩644,644 | ₩644,979 | -3.20% | 12.7만 |
|---|
| 2026.03.17 | ₩688,981 | ₩695,336 | ₩672,659 | ₩676,900 | -1.75% | 8.5만 |
|---|
| 2026.03.16 | ₩673,047 | ₩686,734 | ₩664,980 | ₩684,045 | +1.63% | 16.5만 |
|---|
| 2026.03.13 | ₩677,757 | ₩681,315 | ₩659,575 | ₩664,378 | -1.97% | 10.9만 |
|---|
| 2026.03.12 | ₩665,421 | ₩681,275 | ₩656,993 | ₩667,080 | +0.25% | 13.4만 |
|---|
| 2026.03.11 | ₩698,025 | ₩705,063 | ₩673,756 | ₩681,141 | -2.42% | 18.6만 |
|---|
| 2026.03.10 | ₩705,812 | ₩727,445 | ₩695,845 | ₩698,025 | -1.10% | 22.8만 |
|---|
| 2026.03.09 | ₩702,895 | ₩709,384 | ₩670,813 | ₩704,568 | +0.24% | 22.7만 |
|---|
| 2026.03.06 | ₩734,162 | ₩739,232 | ₩716,997 | ₩717,759 | -2.23% | 16만 |
|---|
| 2026.03.05 | ₩762,605 | ₩765,869 | ₩731,914 | ₩752,705 | -1.30% | 20.3만 |
|---|
| 2026.03.04 | ₩746,845 | ₩779,877 | ₩746,791 | ₩775,569 | +3.85% | 15.2만 |
|---|
| 2026.03.03 | ₩730,054 | ₩757,307 | ₩722,897 | ₩753,762 | +3.25% | 19.2만 |
|---|
| 2026.03.02 | ₩751,072 | ₩766,900 | ₩735,419 | ₩753,387 | +0.31% | 13만 |
|---|
| 2026.02.27 | ₩768,920 | ₩781,643 | ₩756,130 | ₩772,305 | +0.44% | 13.4만 |
|---|
| 2026.02.26 | ₩775,863 | ₩788,680 | ₩753,213 | ₩771,007 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩788,707 | ₩794,915 | ₩751,059 | ₩777,241 | -1.45% | 12.9만 |
|---|
| 2026.02.24 | ₩778,713 | ₩798,206 | ₩778,713 | ₩789,322 | +1.36% | 26.5만 |
|---|
| 2026.02.23 | ₩795,303 | ₩798,259 | ₩771,221 | ₩777,777 | -2.20% | 31.8만 |
|---|
| 2026.02.20 | ₩777,054 | ₩807,063 | ₩770,298 | ₩797,109 | +2.58% | 18.1만 |
|---|
| 2026.02.19 | ₩775,248 | ₩789,496 | ₩767,395 | ₩774,298 | -0.12% | 14.8만 |
|---|
| 2026.02.18 | ₩786,259 | ₩802,046 | ₩780,974 | ₩781,991 | -0.54% | 15.2만 |
|---|
| 2026.02.17 | ₩786,352 | ₩802,059 | ₩758,029 | ₩783,048 | -0.42% | 16.7만 |
|---|
| 2026.02.13 | ₩772,639 | ₩790,527 | ₩762,966 | ₩789,858 | +2.23% | 18.8만 |
|---|
| 2026.02.12 | ₩771,060 | ₩782,218 | ₩758,966 | ₩767,609 | -0.45% | 20만 |
|---|
| 2026.02.11 | ₩758,712 | ₩777,629 | ₩749,092 | ₩761,374 | +0.35% | 16.8만 |
|---|
| 2026.02.10 | ₩751,153 | ₩763,475 | ₩733,332 | ₩759,086 | +1.06% | 19.3만 |
|---|
| 2026.02.09 | ₩720,756 | ₩743,487 | ₩716,729 | ₩741,453 | +2.87% | 21.9만 |
|---|
| 2026.02.06 | ₩696,340 | ₩732,302 | ₩696,340 | ₩720,756 | +3.51% | 21.4만 |
|---|
| 2026.02.05 | ₩688,861 | ₩710,307 | ₩685,235 | ₩699,658 | +1.57% | 32.8만 |
|---|
| 2026.02.04 | ₩652,029 | ₩681,784 | ₩652,029 | ₩676,245 | +3.71% | 35.2만 |
|---|
| 2026.02.03 | ₩618,676 | ₩652,324 | ₩603,384 | ₩645,728 | +4.37% | 33.1만 |
|---|
| 2026.02.02 | ₩649,019 | ₩652,872 | ₩606,153 | ₩623,184 | -3.98% | 43.1만 |
|---|
| 2026.01.30 | ₩733,961 | ₩737,158 | ₩655,561 | ₩658,264 | -10.31% | 77.1만 |
|---|
| 2026.01.29 | ₩823,238 | ₩847,855 | ₩819,866 | ₩826,141 | +0.35% | 19.6만 |
|---|
| 2026.01.28 | ₩850,423 | ₩857,768 | ₩817,900 | ₩824,281 | -3.07% | 17.1만 |
|---|
| 2026.01.27 | ₩873,769 | ₩881,516 | ₩845,527 | ₩846,731 | -3.09% | 18만 |
|---|
| 2026.01.26 | ₩895,175 | ₩899,376 | ₩873,248 | ₩879,014 | -1.81% | 20.2만 |
|---|
| 2026.01.23 | ₩907,123 | ₩915,498 | ₩889,048 | ₩892,754 | -1.58% | 15.2만 |
|---|
| 2026.01.22 | ₩931,098 | ₩953,922 | ₩905,718 | ₩914,883 | -1.74% | 16.5만 |
|---|
| 2026.01.21 | ₩915,364 | ₩942,536 | ₩910,762 | ₩933,038 | +1.93% | 18만 |
|---|
| 2026.01.20 | ₩910,026 | ₩931,445 | ₩876,311 | ₩915,859 | +0.64% | 21.5만 |
|---|
| 2026.01.16 | ₩929,786 | ₩948,423 | ₩916,274 | ₩933,519 | +0.40% | 18.6만 |
|---|
| 2026.01.15 | ₩927,418 | ₩946,416 | ₩912,969 | ₩926,857 | -0.06% | 15.9만 |
|---|
| 2026.01.14 | ₩908,166 | ₩922,963 | ₩899,831 | ₩922,575 | +1.59% | 18.1만 |
|---|
| 2026.01.13 | ₩905,745 | ₩935,620 | ₩898,975 | ₩906,628 | +0.10% | 30.3만 |
|---|
| 2026.01.12 | ₩886,332 | ₩913,224 | ₩880,820 | ₩905,785 | +2.19% | 21.6만 |
|---|
| 2026.01.09 | ₩861,595 | ₩898,413 | ₩861,595 | ₩893,302 | +3.68% | 24.5만 |
|---|
| 2026.01.08 | ₩816,147 | ₩859,909 | ₩812,816 | ₩859,842 | +5.35% | 14.9만 |
|---|
| 2026.01.07 | ₩811,558 | ₩836,831 | ₩806,875 | ₩823,211 | +1.44% | 28.6만 |
|---|
| 2026.01.06 | ₩790,941 | ₩807,143 | ₩769,709 | ₩804,895 | +1.76% | 15.9만 |
|---|
| 2026.01.05 | ₩787,864 | ₩817,378 | ₩787,864 | ₩794,875 | +0.89% | 17만 |
|---|
| 2026.01.02 | ₩786,018 | ₩795,423 | ₩763,247 | ₩791,436 | +0.69% | 23.3만 |
|---|
| 2025.12.31 | ₩802,072 | ₩804,989 | ₩789,844 | ₩790,339 | -1.46% | 13.7만 |
|---|
| 2025.12.30 | ₩798,875 | ₩812,749 | ₩792,868 | ₩801,925 | +0.38% | 15.3만 |
|---|
| 2025.12.29 | ₩805,123 | ₩812,093 | ₩797,537 | ₩804,681 | -0.05% | 18.8만 |
|---|
| 2025.12.26 | ₩809,953 | ₩811,344 | ₩791,677 | ₩803,317 | -0.82% | 10.4만 |
|---|
| 2025.12.24 | ₩812,561 | ₩816,107 | ₩805,778 | ₩807,705 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩804,079 | ₩818,047 | ₩801,176 | ₩807,464 | +0.42% | 16만 |
|---|
| 2025.12.22 | ₩817,405 | ₩826,703 | ₩803,036 | ₩804,828 | -1.54% | 10.3만 |
|---|
| 2025.12.19 | ₩816,214 | ₩822,796 | ₩795,303 | ₩809,431 | -0.83% | 22.5만 |
|---|
| 2025.12.18 | ₩808,080 | ₩826,850 | ₩800,360 | ₩821,498 | +1.66% | 24.1만 |
|---|
| 2025.12.17 | ₩793,149 | ₩809,364 | ₩790,808 | ₩801,537 | +1.06% | 15.6만 |
|---|
| 2025.12.16 | ₩799,985 | ₩805,885 | ₩786,834 | ₩795,544 | -0.56% | 11.8만 |
|---|
| 2025.12.15 | ₩806,581 | ₩810,153 | ₩795,423 | ₩800,280 | -0.78% | 11.7만 |
|---|
| 2025.12.12 | ₩804,708 | ₩821,605 | ₩782,660 | ₩798,755 | -0.74% | 10.9만 |
|---|
| 2025.12.11 | ₩808,401 | ₩820,174 | ₩800,748 | ₩803,357 | -0.62% | 18.9만 |
|---|
| 2025.12.10 | ₩768,906 | ₩806,421 | ₩764,786 | ₩799,236 | +3.94% | 20만 |
|---|
| 2025.12.09 | ₩750,818 | ₩779,275 | ₩742,550 | ₩762,391 | +1.54% | 12.6만 |
|---|
| 2025.12.08 | ₩784,881 | ₩784,881 | ₩737,158 | ₩750,791 | -4.34% | 13.5만 |
|---|
| 2025.12.05 | ₩775,890 | ₩788,667 | ₩772,291 | ₩774,151 | -0.22% | 18.1만 |
|---|
| 2025.12.04 | ₩784,787 | ₩793,363 | ₩767,020 | ₩773,281 | -1.47% | 21.5만 |
|---|
| 2025.12.03 | ₩775,970 | ₩813,511 | ₩775,970 | ₩784,921 | +1.15% | 23.7만 |
|---|
| 2025.12.02 | ₩785,670 | ₩795,303 | ₩764,732 | ₩783,021 | -0.34% | 19.6만 |
|---|
| 2025.12.01 | ₩788,132 | ₩807,518 | ₩760,036 | ₩781,616 | -0.83% | 25.6만 |
|---|
| 2025.11.28 | ₩811,183 | ₩818,408 | ₩782,151 | ₩796,908 | -1.76% | 11.7만 |
|---|
| 2025.11.26 | ₩791,476 | ₩821,151 | ₩790,139 | ₩814,234 | +2.88% | 13.2만 |
|---|
| 2025.11.25 | ₩767,127 | ₩809,297 | ₩767,127 | ₩798,393 | +4.08% | 12.4만 |
|---|
| 2025.11.24 | ₩762,565 | ₩770,940 | ₩743,125 | ₩765,883 | +0.44% | 12.5만 |
|---|
| 2025.11.21 | ₩732,195 | ₩772,091 | ₩725,077 | ₩767,127 | +4.77% | 12.4만 |
|---|
| 2025.11.20 | ₩738,108 | ₩746,069 | ₩723,004 | ₩728,021 | -1.37% | 7.8만 |
|---|
| 2025.11.19 | ₩721,586 | ₩736,276 | ₩718,442 | ₩726,148 | +0.63% | 12.4만 |
|---|
| 2025.11.18 | ₩725,011 | ₩737,975 | ₩717,157 | ₩721,438 | -0.49% | 12.8만 |
|---|
| 2025.11.17 | ₩746,992 | ₩746,992 | ₩721,278 | ₩730,830 | -2.16% | 8.4만 |
|---|
| 2025.11.14 | ₩723,994 | ₩751,501 | ₩721,867 | ₩746,497 | +3.11% | 7.5만 |
|---|
| 2025.11.13 | ₩746,029 | ₩751,982 | ₩734,456 | ₩736,115 | -1.33% | 5.4만 |
|---|
| 2025.11.12 | ₩778,245 | ₩778,646 | ₩751,982 | ₩751,996 | -3.37% | 9.2만 |
|---|
| 2025.11.11 | ₩771,810 | ₩782,071 | ₩767,167 | ₩771,261 | -0.07% | 6.3만 |
|---|
| 2025.11.10 | ₩773,121 | ₩784,453 | ₩757,467 | ₩766,525 | -0.85% | 8.6만 |
|---|
| 2025.11.07 | ₩769,803 | ₩771,957 | ₩755,902 | ₩771,194 | +0.18% | 6.7만 |
|---|
| 2025.11.06 | ₩740,196 | ₩785,188 | ₩740,196 | ₩767,783 | +3.73% | 18.7만 |
|---|
| 2025.11.05 | ₩712,408 | ₩770,646 | ₩712,408 | ₩749,146 | +5.16% | 20.2만 |
|---|
| 2025.11.04 | ₩711,257 | ₩729,145 | ₩697,035 | ₩710,066 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩719,753 | ₩730,844 | ₩689,222 | ₩716,328 | -0.48% | 18.4만 |
|---|
| 2025.10.31 | ₩743,995 | ₩775,114 | ₩683,242 | ₩708,809 | -4.73% | 27.9만 |
|---|
| 2025.10.30 | ₩671,281 | ₩705,464 | ₩657,287 | ₩674,292 | +0.45% | 13.7만 |
|---|
| 2025.10.29 | ₩740,677 | ₩740,677 | ₩669,756 | ₩674,399 | -8.95% | 22.4만 |
|---|
| 2025.10.28 | ₩780,546 | ₩789,710 | ₩745,346 | ₩746,564 | -4.35% | 18.1만 |
|---|
| 2025.10.27 | ₩791,303 | ₩801,497 | ₩782,740 | ₩787,302 | -0.51% | 11.8만 |
|---|
| 2025.10.24 | ₩797,002 | ₩806,166 | ₩788,145 | ₩790,580 | -0.81% | 7.7만 |
|---|
| 2025.10.23 | ₩768,184 | ₩796,574 | ₩765,803 | ₩793,711 | +3.32% | 19.4만 |
|---|
| 2025.10.22 | ₩775,596 | ₩775,596 | ₩748,156 | ₩766,458 | -1.18% | 11.6만 |
|---|
| 2025.10.21 | ₩763,006 | ₩776,184 | ₩749,079 | ₩772,867 | +1.29% | 12.5만 |
|---|
| 2025.10.20 | ₩743,473 | ₩764,157 | ₩738,924 | ₩764,157 | +2.78% | 9.6만 |
|---|
| 2025.10.17 | ₩714,361 | ₩745,306 | ₩709,143 | ₩741,881 | +3.85% | 20.8만 |
|---|
| 2025.10.16 | ₩708,126 | ₩727,834 | ₩705,263 | ₩723,084 | +2.11% | 13.5만 |
|---|
| 2025.10.15 | ₩684,098 | ₩711,766 | ₩669,475 | ₩708,621 | +3.58% | 13.5만 |
|---|
| 2025.10.14 | ₩655,856 | ₩686,935 | ₩650,838 | ₩683,617 | +4.23% | 13.8만 |
|---|
| 2025.10.13 | ₩672,191 | ₩672,191 | ₩653,260 | ₩660,043 | -1.81% | 18만 |
|---|
| 2025.10.10 | ₩678,104 | ₩684,392 | ₩661,702 | ₩665,970 | -1.79% | 17.5만 |
|---|