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 | ₩732,407 | ₩732,407 | ₩708,912 | ₩711,156 | -2.90% | 11.9만 |
| 2026.10.08 | ₩720,893 | ₩735,051 | ₩703,917 | ₩732,914 | +1.67% | 13.8만 |
| 2026.10.07 | ₩739,686 | ₩753,644 | ₩711,036 | ₩721,988 | -2.39% | 15만 |
| 2026.10.06 | ₩774,280 | ₩776,070 | ₩759,989 | ₩765,077 | -1.19% | 10.2만 |
| 2026.10.05 | ₩782,602 | ₩782,602 | ₩757,878 | ₩769,712 | -1.65% | 19.1만 |
| 2026.10.02 | ₩797,815 | ₩797,815 | ₩774,534 | ₩781,546 | -2.04% | 9.2만 |
| 2026.10.01 | ₩741,636 | ₩775,456 | ₩736,828 | ₩770,955 | +3.95% | 8.7만 |
| 2026.09.30 | ₩754,646 | ₩757,798 | ₩739,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩748,328 |
| -0.84% |
| 11.3만 |
| 2026.09.29 | ₩750,158 | ₩750,158 | ₩727,238 | ₩742,798 | -0.98% | 13.3만 |
|---|
| 2026.09.28 | ₩731,151 | ₩752,869 | ₩731,151 | ₩744,682 | +1.85% | 10.3만 |
|---|
| 2026.09.25 | ₩730,684 | ₩748,381 | ₩721,481 | ₩744,348 | +1.87% | 8.8만 |
|---|
| 2026.09.24 | ₩723,725 | ₩731,432 | ₩710,822 | ₩725,555 | +0.25% | 11.5만 |
|---|
| 2026.09.23 | ₩736,628 | ₩739,072 | ₩723,418 | ₩723,725 | -1.75% | 8만 |
|---|
| 2026.09.22 | ₩743,306 | ₩750,305 | ₩730,951 | ₩745,830 | +0.34% | 14.6만 |
|---|
| 2026.09.21 | ₩712,986 | ₩727,946 | ₩705,520 | ₩725,795 | +1.80% | 14.6만 |
|---|
| 2026.09.18 | ₩702,341 | ₩711,757 | ₩695,302 | ₩709,299 | +0.99% | 16.1만 |
|---|
| 2026.09.17 | ₩734,611 | ₩743,573 | ₩713,120 | ₩716,165 | -2.51% | 6.6만 |
|---|
| 2026.09.16 | ₩712,973 | ₩727,732 | ₩705,493 | ₩717,461 | +0.63% | 9.6만 |
|---|
| 2026.09.15 | ₩713,280 | ₩717,968 | ₩696,931 | ₩716,018 | +0.38% | 9.7만 |
|---|
| 2026.09.14 | ₩699,135 | ₩718,689 | ₩696,557 | ₩715,484 | +2.34% | 9.5만 |
|---|
| 2026.09.11 | ₩708,137 | ₩714,509 | ₩691,081 | ₩707,430 | -0.10% | 8.6만 |
|---|
| 2026.09.10 | ₩702,274 | ₩707,844 | ₩688,783 | ₩699,028 | -0.46% | 6.4만 |
|---|
| 2026.09.09 | ₩728,280 | ₩728,280 | ₩713,881 | ₩719,638 | -1.19% | 9.1만 |
|---|
| 2026.09.08 | ₩749,864 | ₩753,965 | ₩729,321 | ₩732,006 | -2.38% | 19.4만 |
|---|
| 2026.09.04 | ₩744,535 | ₩759,908 | ₩741,703 | ₩756,249 | +1.57% | 6.6만 |
|---|
| 2026.09.03 | ₩765,385 | ₩767,228 | ₩746,258 | ₩749,236 | -2.11% | 8만 |
|---|
| 2026.09.02 | ₩739,539 | ₩757,237 | ₩729,442 | ₩750,452 | +1.48% | 9.3만 |
|---|
| 2026.09.01 | ₩733,555 | ₩747,981 | ₩729,922 | ₩738,431 | +0.66% | 12.3만 |
|---|
| 2026.08.31 | ₩754,659 | ₩755,260 | ₩740,074 | ₩746,819 | -1.04% | 11.1만 |
|---|
| 2026.08.28 | ₩762,847 | ₩776,524 | ₩755,487 | ₩759,201 | -0.48% | 7.8만 |
|---|
| 2026.08.27 | ₩763,021 | ₩773,653 | ₩755,567 | ₩761,698 | -0.17% | 8만 |
|---|
| 2026.08.26 | ₩787,036 | ₩788,452 | ₩766,387 | ₩771,182 | -2.01% | 9.2만 |
|---|
| 2026.08.25 | ₩787,504 | ₩792,018 | ₩769,445 | ₩785,059 | -0.31% | 10.5만 |
|---|
| 2026.08.24 | ₩781,199 | ₩788,425 | ₩775,416 | ₩778,087 | -0.40% | 6.5만 |
|---|
| 2026.08.21 | ₩781,373 | ₩787,143 | ₩771,422 | ₩778,100 | -0.42% | 6만 |
|---|
| 2026.08.20 | ₩781,920 | ₩790,589 | ₩767,615 | ₩773,172 | -1.12% | 7.4만 |
|---|
| 2026.08.19 | ₩794,783 | ₩817,436 | ₩793,100 | ₩799,872 | +0.64% | 10.1만 |
|---|
| 2026.08.18 | ₩800,967 | ₩800,967 | ₩781,066 | ₩781,066 | -2.48% | 6.3만 |
|---|
| 2026.08.17 | ₩809,903 | ₩815,353 | ₩794,222 | ₩801,381 | -1.05% | 8.5만 |
|---|
| 2026.08.14 | ₩808,848 | ₩818,117 | ₩804,974 | ₩808,153 | -0.09% | 5.9만 |
|---|
| 2026.08.13 | ₩800,446 | ₩812,441 | ₩791,457 | ₩810,891 | +1.30% | 8.5만 |
|---|
| 2026.08.12 | ₩797,641 | ₩806,123 | ₩784,391 | ₩799,244 | +0.20% | 16.9만 |
|---|
| 2026.08.11 | ₩787,544 | ₩800,032 | ₩781,653 | ₩793,634 | +0.77% | 14.8만 |
|---|
| 2026.08.10 | ₩783,804 | ₩785,914 | ₩776,458 | ₩778,928 | -0.62% | 12.8만 |
|---|
| 2026.08.07 | ₩780,358 | ₩803,812 | ₩777,753 | ₩791,030 | +1.37% | 8.9만 |
|---|
| 2026.08.06 | ₩777,433 | ₩781,920 | ₩767,281 | ₩772,250 | -0.67% | 8.8만 |
|---|
| 2026.08.05 | ₩749,637 | ₩786,475 | ₩749,637 | ₩785,019 | +4.72% | 17.8만 |
|---|
| 2026.08.04 | ₩736,654 | ₩757,758 | ₩727,946 | ₩756,743 | +2.73% | 17.5만 |
|---|
| 2026.08.03 | ₩732,540 | ₩750,599 | ₩721,334 | ₩728,800 | -0.51% | 20.7만 |
|---|
| 2026.07.31 | ₩722,576 | ₩762,593 | ₩713,320 | ₩730,657 | +1.12% | 26.9만 |
|---|
| 2026.07.30 | ₩761,284 | ₩778,928 | ₩747,567 | ₩751,186 | -1.33% | 15.1만 |
|---|
| 2026.07.29 | ₩770,020 | ₩781,814 | ₩753,564 | ₩754,980 | -1.95% | 13.6만 |
|---|
| 2026.07.28 | ₩777,807 | ₩792,406 | ₩768,029 | ₩786,822 | +1.16% | 11.4만 |
|---|
| 2026.07.27 | ₩776,150 | ₩788,038 | ₩766,533 | ₩773,425 | -0.35% | 8.8만 |
|---|
| 2026.07.24 | ₩757,184 | ₩773,813 | ₩754,739 | ₩761,030 | +0.51% | 7.1만 |
|---|
| 2026.07.23 | ₩748,929 | ₩757,184 | ₩736,334 | ₩750,786 | +0.25% | 8.4만 |
|---|
| 2026.07.22 | ₩766,680 | ₩779,783 | ₩760,817 | ₩761,404 | -0.69% | 10.1만 |
|---|
| 2026.07.21 | ₩760,670 | ₩771,449 | ₩751,146 | ₩766,680 | +0.79% | 11.1만 |
|---|
| 2026.07.20 | ₩758,546 | ₩758,546 | ₩740,541 | ₩757,290 | -0.17% | 7.6만 |
|---|
| 2026.07.17 | ₩771,061 | ₩786,034 | ₩750,919 | ₩756,289 | -1.92% | 8만 |
|---|
| 2026.07.16 | ₩752,749 | ₩785,193 | ₩752,749 | ₩782,027 | +3.89% | 14.2만 |
|---|
| 2026.07.15 | ₩753,617 | ₩766,988 | ₩742,545 | ₩760,216 | +0.88% | 8.6만 |
|---|
| 2026.07.14 | ₩753,324 | ₩762,620 | ₩743,466 | ₩750,425 | -0.38% | 14.4만 |
|---|
| 2026.07.13 | ₩755,581 | ₩763,368 | ₩737,896 | ₩741,409 | -1.88% | 8.5만 |
|---|
| 2026.07.10 | ₩762,206 | ₩767,682 | ₩753,884 | ₩757,678 | -0.59% | 6.9만 |
|---|
| 2026.07.09 | ₩747,981 | ₩766,934 | ₩747,981 | ₩758,613 | +1.42% | 8.6만 |
|---|
| 2026.07.08 | ₩763,969 | ₩764,356 | ₩737,215 | ₩743,226 | -2.72% | 10만 |
|---|
| 2026.07.07 | ₩788,238 | ₩792,098 | ₩767,388 | ₩773,252 | -1.90% | 9만 |
|---|
| 2026.07.06 | ₩807,312 | ₩807,312 | ₩774,694 | ₩783,390 | -2.96% | 8.1만 |
|---|
| 2026.07.02 | ₩803,932 | ₩810,010 | ₩789,333 | ₩799,712 | -0.53% | 7.7만 |
|---|
| 2026.07.01 | ₩812,574 | ₩824,235 | ₩796,693 | ₩803,932 | -1.06% | 9.1만 |
|---|
| 2026.06.30 | ₩817,035 | ₩830,713 | ₩795,745 | ₩820,615 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩816,354 | ₩825,838 | ₩804,026 | ₩819,880 | +0.43% | 10.4만 |
|---|
| 2026.06.26 | ₩807,258 | ₩828,175 | ₩802,223 | ₩825,851 | +2.30% | 24.9만 |
|---|
| 2026.06.25 | ₩818,692 | ₩842,120 | ₩803,131 | ₩812,788 | -0.72% | 14.8만 |
|---|
| 2026.06.24 | ₩798,657 | ₩834,787 | ₩798,643 | ₩816,902 | +2.28% | 17.4만 |
|---|
| 2026.06.23 | ₩775,816 | ₩796,760 | ₩765,545 | ₩781,373 | +0.72% | 13.8만 |
|---|
| 2026.06.22 | ₩803,144 | ₩813,296 | ₩783,483 | ₩784,258 | -2.35% | 8.1만 |
|---|
| 2026.06.18 | ₩798,469 | ₩815,807 | ₩796,065 | ₩803,425 | +0.62% | 21.9만 |
|---|
| 2026.06.17 | ₩804,667 | ₩825,450 | ₩774,868 | ₩782,775 | -2.72% | 12.8만 |
|---|
| 2026.06.16 | ₩800,152 | ₩819,747 | ₩793,461 | ₩807,378 | +0.90% | 15.1만 |
|---|
| 2026.06.15 | ₩804,761 | ₩815,967 | ₩787,838 | ₩791,364 | -1.66% | 7.7만 |
|---|
| 2026.06.12 | ₩800,446 | ₩807,485 | ₩778,261 | ₩791,738 | -1.09% | 10.1만 |
|---|
| 2026.06.11 | ₩757,197 | ₩800,032 | ₩755,474 | ₩800,006 | +5.65% | 10.3만 |
|---|
| 2026.06.10 | ₩774,547 | ₩783,724 | ₩753,390 | ₩754,005 | -2.65% | 15.4만 |
|---|
| 2026.06.09 | ₩753,724 | ₩791,190 | ₩751,908 | ₩772,437 | +2.48% | 13.1만 |
|---|
| 2026.06.08 | ₩738,711 | ₩763,381 | ₩731,138 | ₩751,934 | +1.79% | 10.9만 |
|---|
| 2026.06.05 | ₩739,446 | ₩751,948 | ₩729,268 | ₩734,504 | -0.67% | 11.1만 |
|---|
| 2026.06.04 | ₩733,823 | ₩747,780 | ₩720,412 | ₩735,011 | +0.16% | 7.8만 |
|---|
| 2026.06.03 | ₩719,290 | ₩731,178 | ₩710,368 | ₩727,224 | +1.10% | 9.9만 |
|---|
| 2026.06.02 | ₩710,675 | ₩735,693 | ₩710,675 | ₩729,188 | +2.60% | 8.9만 |
|---|
| 2026.06.01 | ₩716,619 | ₩722,282 | ₩704,090 | ₩714,442 | -0.30% | 13.7만 |
|---|
| 2026.05.29 | ₩712,599 | ₩740,902 | ₩712,024 | ₩716,619 | +0.56% | 20.9만 |
|---|
| 2026.05.28 | ₩716,192 | ₩735,532 | ₩688,797 | ₩719,184 | +0.42% | 12.7만 |
|---|
| 2026.05.27 | ₩715,404 | ₩748,088 | ₩710,475 | ₩729,602 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩687,995 | ₩710,341 | ₩672,488 | ₩706,601 | +2.70% | 30.9만 |
|---|
| 2026.05.22 | ₩646,629 | ₩683,401 | ₩631,843 | ₩680,088 | +5.17% | 34.1만 |
|---|
| 2026.05.21 | ₩649,929 | ₩664,608 | ₩638,535 | ₩656,473 | +1.01% | 13.2만 |
|---|
| 2026.05.20 | ₩622,894 | ₩662,684 | ₩618,794 | ₩661,309 | +6.17% | 18만 |
|---|
| 2026.05.19 | ₩607,628 | ₩623,041 | ₩592,160 | ₩620,704 | +2.15% | 10.2만 |
|---|
| 2026.05.18 | ₩617,084 | ₩624,390 | ₩607,280 | ₩611,888 | -0.84% | 11.5만 |
|---|
| 2026.05.15 | ₩629,346 | ₩629,346 | ₩607,774 | ₩608,750 | -3.27% | 13.6만 |
|---|
| 2026.05.14 | ₩623,255 | ₩651,344 | ₩613,010 | ₩636,572 | +2.14% | 11.2만 |
|---|
| 2026.05.13 | ₩630,414 | ₩630,882 | ₩605,303 | ₩617,926 | -1.98% | 12.6만 |
|---|
| 2026.05.12 | ₩643,170 | ₩643,250 | ₩617,218 | ₩635,610 | -1.18% | 8.5만 |
|---|
| 2026.05.11 | ₩648,967 | ₩650,289 | ₩637,119 | ₩642,409 | -1.01% | 13.9만 |
|---|
| 2026.05.08 | ₩647,284 | ₩653,949 | ₩639,898 | ₩647,190 | -0.01% | 9.4만 |
|---|
| 2026.05.07 | ₩673,183 | ₩688,984 | ₩639,604 | ₩644,252 | -4.30% | 13.5만 |
|---|
| 2026.05.06 | ₩668,187 | ₩682,399 | ₩662,150 | ₩667,974 | -0.03% | 10.2만 |
|---|
| 2026.05.05 | ₩646,469 | ₩660,120 | ₩630,388 | ₩646,175 | -0.05% | 13.6만 |
|---|
| 2026.05.04 | ₩679,380 | ₩679,380 | ₩636,411 | ₩640,392 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩684,857 | ₩687,581 | ₩667,787 | ₩682,105 | -0.40% | 9.9만 |
|---|
| 2026.04.30 | ₩664,955 | ₩683,294 | ₩661,309 | ₩677,190 | +1.84% | 23.7만 |
|---|
| 2026.04.29 | ₩714,722 | ₩714,722 | ₩662,845 | ₩665,543 | -6.88% | 20.2만 |
|---|
| 2026.04.28 | ₩720,733 | ₩721,935 | ₩705,292 | ₩716,058 | -0.65% | 9.9만 |
|---|
| 2026.04.27 | ₩716,739 | ₩730,483 | ₩712,251 | ₩718,395 | +0.23% | 9만 |
|---|
| 2026.04.24 | ₩711,477 | ₩726,209 | ₩711,477 | ₩720,720 | +1.30% | 9.4만 |
|---|
| 2026.04.23 | ₩713,320 | ₩718,636 | ₩703,169 | ₩714,469 | +0.16% | 12.3만 |
|---|
| 2026.04.22 | ₩710,555 | ₩718,596 | ₩708,885 | ₩711,343 | +0.11% | 12.9만 |
|---|
| 2026.04.21 | ₩725,288 | ₩733,248 | ₩708,578 | ₩709,486 | -2.18% | 10.9만 |
|---|
| 2026.04.20 | ₩712,064 | ₩722,670 | ₩707,924 | ₩721,187 | +1.28% | 13.7만 |
|---|
| 2026.04.17 | ₩691,067 | ₩724,419 | ₩690,159 | ₩720,012 | +4.19% | 14.2만 |
|---|
| 2026.04.16 | ₩671,420 | ₩679,928 | ₩668,815 | ₩671,914 | +0.07% | 11.7만 |
|---|
| 2026.04.15 | ₩687,902 | ₩690,440 | ₩667,292 | ₩671,981 | -2.31% | 9.9만 |
|---|
| 2026.04.14 | ₩705,426 | ₩707,056 | ₩692,804 | ₩694,540 | -1.54% | 8.4만 |
|---|
| 2026.04.13 | ₩693,538 | ₩701,513 | ₩685,190 | ₩699,282 | +0.83% | 9.2만 |
|---|
| 2026.04.10 | ₩693,632 | ₩696,437 | ₩672,942 | ₩690,947 | -0.39% | 9.8만 |
|---|
| 2026.04.09 | ₩673,129 | ₩707,496 | ₩673,129 | ₩694,113 | +3.12% | 22.9만 |
|---|
| 2026.04.08 | ₩658,971 | ₩683,962 | ₩658,971 | ₩682,185 | +3.52% | 19.7만 |
|---|
| 2026.04.07 | ₩640,672 | ₩642,729 | ₩618,941 | ₩625,993 | -2.29% | 16.9만 |
|---|
| 2026.04.06 | ₩640,552 | ₩646,523 | ₩630,388 | ₩642,823 | +0.35% | 19.1만 |
|---|
| 2026.04.02 | ₩636,438 | ₩648,406 | ₩616,657 | ₩640,913 | +0.70% | 17.4만 |
|---|
| 2026.04.01 | ₩653,268 | ₩676,562 | ₩647,498 | ₩648,686 | -0.70% | 20.9만 |
|---|
| 2026.03.31 | ₩634,875 | ₩652,213 | ₩627,222 | ₩646,856 | +1.89% | 26.1만 |
|---|
| 2026.03.30 | ₩631,950 | ₩632,151 | ₩615,895 | ₩622,681 | -1.47% | 9.2만 |
|---|
| 2026.03.27 | ₩628,104 | ₩635,984 | ₩619,462 | ₩622,614 | -0.87% | 8.7만 |
|---|
| 2026.03.26 | ₩640,004 | ₩647,404 | ₩626,194 | ₩631,296 | -1.36% | 16.4만 |
|---|
| 2026.03.25 | ₩645,147 | ₩651,692 | ₩624,444 | ₩648,473 | +0.52% | 14.6만 |
|---|
| 2026.03.24 | ₩623,121 | ₩646,295 | ₩618,927 | ₩634,769 | +1.87% | 23.5만 |
|---|
| 2026.03.23 | ₩636,919 | ₩648,459 | ₩631,469 | ₩633,126 | -0.60% | 14.6만 |
|---|
| 2026.03.20 | ₩622,320 | ₩626,434 | ₩607,561 | ₩614,627 | -1.24% | 18.9만 |
|---|
| 2026.03.19 | ₩643,010 | ₩643,250 | ₩619,822 | ₩628,397 | -2.27% | 14.9만 |
|---|
| 2026.03.18 | ₩665,235 | ₩667,960 | ₩643,584 | ₩643,918 | -3.20% | 12.7만 |
|---|
| 2026.03.17 | ₩687,848 | ₩694,193 | ₩671,553 | ₩675,787 | -1.75% | 8.5만 |
|---|
| 2026.03.16 | ₩671,941 | ₩685,605 | ₩663,886 | ₩682,920 | +1.63% | 16.5만 |
|---|
| 2026.03.13 | ₩676,642 | ₩680,195 | ₩658,490 | ₩663,285 | -1.97% | 10.9만 |
|---|
| 2026.03.12 | ₩664,327 | ₩680,155 | ₩655,912 | ₩665,983 | +0.25% | 13.4만 |
|---|
| 2026.03.11 | ₩696,878 | ₩703,903 | ₩672,648 | ₩680,021 | -2.42% | 18.6만 |
|---|
| 2026.03.10 | ₩704,651 | ₩726,249 | ₩694,701 | ₩696,878 | -1.10% | 22.8만 |
|---|
| 2026.03.09 | ₩701,740 | ₩708,218 | ₩669,710 | ₩703,409 | +0.24% | 22.7만 |
|---|
| 2026.03.06 | ₩732,954 | ₩738,017 | ₩715,818 | ₩716,579 | -2.23% | 16만 |
|---|
| 2026.03.05 | ₩761,351 | ₩764,610 | ₩730,710 | ₩751,467 | -1.30% | 20.3만 |
|---|
| 2026.03.04 | ₩745,617 | ₩778,595 | ₩745,563 | ₩774,294 | +3.85% | 15.2만 |
|---|
| 2026.03.03 | ₩728,854 | ₩756,062 | ₩721,708 | ₩752,522 | +3.25% | 19.2만 |
|---|
| 2026.03.02 | ₩749,837 | ₩765,638 | ₩734,210 | ₩752,148 | +0.31% | 13만 |
|---|
| 2026.02.27 | ₩767,655 | ₩780,358 | ₩754,886 | ₩771,035 | +0.44% | 13.4만 |
|---|
| 2026.02.26 | ₩774,588 | ₩787,383 | ₩751,974 | ₩769,739 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩787,410 | ₩793,608 | ₩749,824 | ₩775,963 | -1.45% | 12.9만 |
|---|
| 2026.02.24 | ₩777,433 | ₩796,893 | ₩777,433 | ₩788,024 | +1.36% | 26.5만 |
|---|
| 2026.02.23 | ₩793,995 | ₩796,947 | ₩769,953 | ₩776,498 | -2.20% | 31.8만 |
|---|
| 2026.02.20 | ₩775,776 | ₩805,736 | ₩769,031 | ₩795,798 | +2.58% | 18.1만 |
|---|
| 2026.02.19 | ₩773,973 | ₩788,198 | ₩766,133 | ₩773,025 | -0.12% | 14.8만 |
|---|
| 2026.02.18 | ₩784,966 | ₩800,727 | ₩779,690 | ₩780,705 | -0.54% | 15.2만 |
|---|
| 2026.02.17 | ₩785,059 | ₩800,740 | ₩756,783 | ₩781,760 | -0.42% | 16.7만 |
|---|
| 2026.02.13 | ₩771,369 | ₩789,227 | ₩761,712 | ₩788,559 | +2.23% | 18.8만 |
|---|
| 2026.02.12 | ₩769,792 | ₩780,932 | ₩757,718 | ₩766,346 | -0.45% | 20만 |
|---|
| 2026.02.11 | ₩757,464 | ₩776,351 | ₩747,861 | ₩760,122 | +0.35% | 16.8만 |
|---|
| 2026.02.10 | ₩749,918 | ₩762,219 | ₩732,126 | ₩757,838 | +1.06% | 19.3만 |
|---|
| 2026.02.09 | ₩719,571 | ₩742,264 | ₩715,550 | ₩740,234 | +2.87% | 21.9만 |
|---|
| 2026.02.06 | ₩695,195 | ₩731,098 | ₩695,195 | ₩719,571 | +3.51% | 21.4만 |
|---|
| 2026.02.05 | ₩687,728 | ₩709,139 | ₩684,109 | ₩698,507 | +1.57% | 32.8만 |
|---|
| 2026.02.04 | ₩650,957 | ₩680,663 | ₩650,957 | ₩675,133 | +3.71% | 35.2만 |
|---|
| 2026.02.03 | ₩617,658 | ₩651,251 | ₩602,392 | ₩644,666 | +4.37% | 33.1만 |
|---|
| 2026.02.02 | ₩647,952 | ₩651,798 | ₩605,157 | ₩622,160 | -3.98% | 43.1만 |
|---|
| 2026.01.30 | ₩732,754 | ₩735,946 | ₩654,483 | ₩657,181 | -10.31% | 77.1만 |
|---|
| 2026.01.29 | ₩821,884 | ₩846,460 | ₩818,518 | ₩824,782 | +0.35% | 19.6만 |
|---|
| 2026.01.28 | ₩849,025 | ₩856,358 | ₩816,555 | ₩822,926 | -3.07% | 17.1만 |
|---|
| 2026.01.27 | ₩872,333 | ₩880,066 | ₩844,136 | ₩845,339 | -3.09% | 18만 |
|---|
| 2026.01.26 | ₩893,703 | ₩897,898 | ₩871,812 | ₩877,568 | -1.81% | 20.2만 |
|---|
| 2026.01.23 | ₩905,631 | ₩913,992 | ₩887,586 | ₩891,286 | -1.58% | 15.2만 |
|---|
| 2026.01.22 | ₩929,567 | ₩952,353 | ₩904,229 | ₩913,378 | -1.74% | 16.5만 |
|---|
| 2026.01.21 | ₩913,859 | ₩940,987 | ₩909,264 | ₩931,503 | +1.93% | 18만 |
|---|
| 2026.01.20 | ₩908,530 | ₩929,914 | ₩874,870 | ₩914,353 | +0.64% | 21.5만 |
|---|
| 2026.01.16 | ₩928,257 | ₩946,864 | ₩914,767 | ₩931,984 | +0.40% | 18.6만 |
|---|
| 2026.01.15 | ₩925,893 | ₩944,860 | ₩911,468 | ₩925,332 | -0.06% | 15.9만 |
|---|
| 2026.01.14 | ₩906,673 | ₩921,446 | ₩898,352 | ₩921,058 | +1.59% | 18.1만 |
|---|
| 2026.01.13 | ₩904,255 | ₩934,081 | ₩897,497 | ₩905,137 | +0.10% | 30.3만 |
|---|
| 2026.01.12 | ₩884,875 | ₩911,722 | ₩879,372 | ₩904,295 | +2.19% | 21.6만 |
|---|
| 2026.01.09 | ₩860,178 | ₩896,936 | ₩860,178 | ₩891,834 | +3.68% | 24.5만 |
|---|
| 2026.01.08 | ₩814,805 | ₩858,495 | ₩811,479 | ₩858,428 | +5.35% | 14.9만 |
|---|
| 2026.01.07 | ₩810,223 | ₩835,454 | ₩805,549 | ₩821,857 | +1.44% | 28.6만 |
|---|
| 2026.01.06 | ₩789,641 | ₩805,816 | ₩768,443 | ₩803,572 | +1.76% | 15.9만 |
|---|
| 2026.01.05 | ₩786,569 | ₩816,034 | ₩786,569 | ₩793,568 | +0.89% | 17만 |
|---|
| 2026.01.02 | ₩784,725 | ₩794,115 | ₩761,992 | ₩790,135 | +0.69% | 23.3만 |
|---|
| 2025.12.31 | ₩800,754 | ₩803,665 | ₩788,545 | ₩789,040 | -1.46% | 13.7만 |
|---|
| 2025.12.30 | ₩797,561 | ₩811,412 | ₩791,564 | ₩800,607 | +0.38% | 15.3만 |
|---|
| 2025.12.29 | ₩803,799 | ₩810,758 | ₩796,226 | ₩803,358 | -0.05% | 18.8만 |
|---|
| 2025.12.26 | ₩808,621 | ₩810,010 | ₩790,375 | ₩801,996 | -0.82% | 10.4만 |
|---|
| 2025.12.24 | ₩811,225 | ₩814,765 | ₩804,453 | ₩806,377 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩802,757 | ₩816,702 | ₩799,859 | ₩806,136 | +0.42% | 16만 |
|---|
| 2025.12.22 | ₩816,060 | ₩825,343 | ₩801,715 | ₩803,505 | -1.54% | 10.3만 |
|---|
| 2025.12.19 | ₩814,872 | ₩821,443 | ₩793,995 | ₩808,100 | -0.83% | 22.5만 |
|---|
| 2025.12.18 | ₩806,751 | ₩825,490 | ₩799,044 | ₩820,148 | +1.66% | 24.1만 |
|---|
| 2025.12.17 | ₩791,845 | ₩808,033 | ₩789,507 | ₩800,219 | +1.06% | 15.6만 |
|---|
| 2025.12.16 | ₩798,670 | ₩804,560 | ₩785,540 | ₩794,235 | -0.56% | 11.8만 |
|---|
| 2025.12.15 | ₩805,255 | ₩808,821 | ₩794,115 | ₩798,964 | -0.78% | 11.7만 |
|---|
| 2025.12.12 | ₩803,385 | ₩820,254 | ₩781,373 | ₩797,441 | -0.74% | 10.9만 |
|---|
| 2025.12.11 | ₩807,071 | ₩818,825 | ₩799,431 | ₩802,036 | -0.62% | 18.9만 |
|---|
| 2025.12.10 | ₩767,642 | ₩805,094 | ₩763,528 | ₩797,922 | +3.94% | 20만 |
|---|
| 2025.12.09 | ₩749,584 | ₩777,993 | ₩741,329 | ₩761,137 | +1.54% | 12.6만 |
|---|
| 2025.12.08 | ₩783,590 | ₩783,590 | ₩735,946 | ₩749,557 | -4.34% | 13.5만 |
|---|
| 2025.12.05 | ₩774,614 | ₩787,370 | ₩771,021 | ₩772,878 | -0.22% | 18.1만 |
|---|
| 2025.12.04 | ₩783,497 | ₩792,058 | ₩765,759 | ₩772,010 | -1.47% | 21.5만 |
|---|
| 2025.12.03 | ₩774,694 | ₩812,174 | ₩774,694 | ₩783,630 | +1.15% | 23.7만 |
|---|
| 2025.12.02 | ₩784,378 | ₩793,995 | ₩763,475 | ₩781,733 | -0.34% | 19.6만 |
|---|
| 2025.12.01 | ₩786,836 | ₩806,190 | ₩758,786 | ₩780,331 | -0.83% | 25.6만 |
|---|
| 2025.11.28 | ₩809,850 | ₩817,062 | ₩780,865 | ₩795,598 | -1.76% | 11.7만 |
|---|
| 2025.11.26 | ₩790,175 | ₩819,800 | ₩788,839 | ₩812,895 | +2.88% | 13.2만 |
|---|
| 2025.11.25 | ₩765,866 | ₩807,966 | ₩765,866 | ₩797,080 | +4.08% | 12.4만 |
|---|
| 2025.11.24 | ₩761,311 | ₩769,672 | ₩741,903 | ₩764,623 | +0.44% | 12.5만 |
|---|
| 2025.11.21 | ₩730,991 | ₩770,821 | ₩723,885 | ₩765,866 | +4.77% | 12.4만 |
|---|
| 2025.11.20 | ₩736,895 | ₩744,842 | ₩721,815 | ₩726,824 | -1.37% | 7.8만 |
|---|
| 2025.11.19 | ₩720,399 | ₩735,065 | ₩717,260 | ₩724,954 | +0.63% | 12.4만 |
|---|
| 2025.11.18 | ₩723,818 | ₩736,761 | ₩715,978 | ₩720,252 | -0.49% | 12.8만 |
|---|
| 2025.11.17 | ₩745,764 | ₩745,764 | ₩720,092 | ₩729,629 | -2.16% | 8.4만 |
|---|
| 2025.11.14 | ₩722,803 | ₩750,265 | ₩720,679 | ₩745,269 | +3.11% | 7.5만 |
|---|
| 2025.11.13 | ₩744,802 | ₩750,746 | ₩733,248 | ₩734,905 | -1.33% | 5.4만 |
|---|
| 2025.11.12 | ₩776,965 | ₩777,366 | ₩750,746 | ₩750,759 | -3.37% | 9.2만 |
|---|
| 2025.11.11 | ₩770,540 | ₩780,785 | ₩765,906 | ₩769,993 | -0.07% | 6.3만 |
|---|
| 2025.11.10 | ₩771,849 | ₩783,163 | ₩756,222 | ₩765,265 | -0.85% | 8.6만 |
|---|
| 2025.11.07 | ₩768,537 | ₩770,687 | ₩754,659 | ₩769,926 | +0.18% | 6.7만 |
|---|
| 2025.11.06 | ₩738,978 | ₩783,897 | ₩738,978 | ₩766,520 | +3.73% | 18.7만 |
|---|
| 2025.11.05 | ₩711,236 | ₩769,378 | ₩711,236 | ₩747,914 | +5.16% | 20.2만 |
|---|
| 2025.11.04 | ₩710,088 | ₩727,946 | ₩695,889 | ₩708,899 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩718,569 | ₩729,642 | ₩688,089 | ₩715,150 | -0.48% | 18.4만 |
|---|
| 2025.10.31 | ₩742,772 | ₩773,840 | ₩682,118 | ₩707,643 | -4.73% | 27.9만 |
|---|
| 2025.10.30 | ₩670,177 | ₩704,304 | ₩656,206 | ₩673,183 | +0.45% | 13.7만 |
|---|
| 2025.10.29 | ₩739,459 | ₩739,459 | ₩668,655 | ₩673,290 | -8.95% | 22.4만 |
|---|
| 2025.10.28 | ₩779,262 | ₩788,412 | ₩744,121 | ₩745,336 | -4.35% | 18.1만 |
|---|
| 2025.10.27 | ₩790,001 | ₩800,179 | ₩781,453 | ₩786,008 | -0.51% | 11.8만 |
|---|
| 2025.10.24 | ₩795,691 | ₩804,841 | ₩786,849 | ₩789,280 | -0.81% | 7.7만 |
|---|
| 2025.10.23 | ₩766,921 | ₩795,264 | ₩764,543 | ₩792,406 | +3.32% | 19.4만 |
|---|
| 2025.10.22 | ₩774,320 | ₩774,320 | ₩746,926 | ₩765,198 | -1.18% | 11.6만 |
|---|
| 2025.10.21 | ₩761,752 | ₩774,908 | ₩747,847 | ₩771,596 | +1.29% | 12.5만 |
|---|
| 2025.10.20 | ₩742,251 | ₩762,900 | ₩737,709 | ₩762,900 | +2.78% | 9.6만 |
|---|
| 2025.10.17 | ₩713,186 | ₩744,081 | ₩707,977 | ₩740,661 | +3.85% | 20.8만 |
|---|
| 2025.10.16 | ₩706,962 | ₩726,637 | ₩704,104 | ₩721,895 | +2.11% | 13.5만 |
|---|
| 2025.10.15 | ₩682,973 | ₩710,595 | ₩668,374 | ₩707,456 | +3.58% | 13.5만 |
|---|
| 2025.10.14 | ₩654,777 | ₩685,805 | ₩649,768 | ₩682,492 | +4.23% | 13.8만 |
|---|
| 2025.10.13 | ₩671,086 | ₩671,086 | ₩652,186 | ₩658,958 | -1.81% | 18만 |
|---|
| 2025.10.10 | ₩676,989 | ₩683,267 | ₩660,614 | ₩664,875 | -1.79% | 17.5만 |
|---|