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 | ₩731,897 | ₩731,897 | ₩708,419 | ₩710,661 | -2.90% | 11.9만 |
| 2026.10.08 | ₩720,391 | ₩734,540 | ₩703,427 | ₩732,404 | +1.67% | 13.8만 |
| 2026.10.07 | ₩739,171 | ₩753,119 | ₩710,541 | ₩721,486 | -2.39% | 15만 |
| 2026.10.06 | ₩773,741 | ₩775,530 | ₩759,459 | ₩764,545 | -1.19% | 10.2만 |
| 2026.10.05 | ₩782,057 | ₩782,057 | ₩757,350 | ₩769,176 | -1.65% | 19.1만 |
| 2026.10.02 | ₩797,260 | ₩797,260 | ₩773,995 | ₩781,002 | -2.04% | 9.2만 |
| 2026.10.01 | ₩741,120 | ₩774,916 | ₩736,315 | ₩770,418 | +3.95% | 8.7만 |
| 2026.09.30 | ₩754,120 | ₩757,270 | ₩739,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩747,807 |
| -0.84% |
| 11.3만 |
| 2026.09.29 | ₩749,636 | ₩749,636 | ₩726,731 | ₩742,281 | -0.98% | 13.3만 |
|---|
| 2026.09.28 | ₩730,642 | ₩752,345 | ₩730,642 | ₩744,163 | +1.85% | 10.3만 |
|---|
| 2026.09.25 | ₩730,175 | ₩747,860 | ₩720,979 | ₩743,830 | +1.87% | 8.8만 |
|---|
| 2026.09.24 | ₩723,221 | ₩730,922 | ₩710,327 | ₩725,050 | +0.25% | 11.5만 |
|---|
| 2026.09.23 | ₩736,115 | ₩738,557 | ₩722,914 | ₩723,221 | -1.75% | 8만 |
|---|
| 2026.09.22 | ₩742,788 | ₩749,782 | ₩730,442 | ₩745,311 | +0.34% | 14.6만 |
|---|
| 2026.09.21 | ₩712,490 | ₩727,439 | ₩705,028 | ₩725,290 | +1.80% | 14.6만 |
|---|
| 2026.09.18 | ₩701,852 | ₩711,262 | ₩694,817 | ₩708,806 | +0.99% | 16.1만 |
|---|
| 2026.09.17 | ₩734,099 | ₩743,055 | ₩712,623 | ₩715,666 | -2.51% | 6.6만 |
|---|
| 2026.09.16 | ₩712,476 | ₩727,225 | ₩705,002 | ₩716,961 | +0.63% | 9.6만 |
|---|
| 2026.09.15 | ₩712,783 | ₩717,468 | ₩696,446 | ₩715,519 | +0.38% | 9.7만 |
|---|
| 2026.09.14 | ₩698,648 | ₩718,189 | ₩696,072 | ₩714,986 | +2.34% | 9.5만 |
|---|
| 2026.09.11 | ₩707,644 | ₩714,011 | ₩690,600 | ₩706,937 | -0.10% | 8.6만 |
|---|
| 2026.09.10 | ₩701,785 | ₩707,351 | ₩688,304 | ₩698,541 | -0.46% | 6.4만 |
|---|
| 2026.09.09 | ₩727,772 | ₩727,772 | ₩713,384 | ₩719,137 | -1.19% | 9.1만 |
|---|
| 2026.09.08 | ₩749,342 | ₩753,440 | ₩728,814 | ₩731,496 | -2.38% | 19.4만 |
|---|
| 2026.09.04 | ₩744,016 | ₩759,379 | ₩741,187 | ₩755,722 | +1.57% | 6.6만 |
|---|
| 2026.09.03 | ₩764,852 | ₩766,694 | ₩745,738 | ₩748,715 | -2.11% | 8만 |
|---|
| 2026.09.02 | ₩739,024 | ₩756,710 | ₩728,934 | ₩749,929 | +1.48% | 9.3만 |
|---|
| 2026.09.01 | ₩733,045 | ₩747,460 | ₩729,414 | ₩737,917 | +0.66% | 12.3만 |
|---|
| 2026.08.31 | ₩754,134 | ₩754,734 | ₩739,558 | ₩746,299 | -1.04% | 11.1만 |
|---|
| 2026.08.28 | ₩762,316 | ₩775,984 | ₩754,961 | ₩758,672 | -0.48% | 7.8만 |
|---|
| 2026.08.27 | ₩762,489 | ₩773,114 | ₩755,041 | ₩761,168 | -0.17% | 8만 |
|---|
| 2026.08.26 | ₩786,488 | ₩787,903 | ₩765,853 | ₩770,645 | -2.01% | 9.2만 |
|---|
| 2026.08.25 | ₩786,955 | ₩791,467 | ₩768,909 | ₩784,513 | -0.31% | 10.5만 |
|---|
| 2026.08.24 | ₩780,655 | ₩787,876 | ₩774,876 | ₩777,545 | -0.40% | 6.5만 |
|---|
| 2026.08.21 | ₩780,829 | ₩786,595 | ₩770,885 | ₩777,559 | -0.42% | 6만 |
|---|
| 2026.08.20 | ₩781,376 | ₩790,039 | ₩767,081 | ₩772,633 | -1.12% | 7.4만 |
|---|
| 2026.08.19 | ₩794,230 | ₩816,867 | ₩792,548 | ₩799,315 | +0.64% | 10.1만 |
|---|
| 2026.08.18 | ₩800,410 | ₩800,410 | ₩780,522 | ₩780,522 | -2.48% | 6.3만 |
|---|
| 2026.08.17 | ₩809,339 | ₩814,785 | ₩793,669 | ₩800,823 | -1.05% | 8.5만 |
|---|
| 2026.08.14 | ₩808,285 | ₩817,548 | ₩804,414 | ₩807,590 | -0.09% | 5.9만 |
|---|
| 2026.08.13 | ₩799,889 | ₩811,875 | ₩790,906 | ₩810,327 | +1.30% | 8.5만 |
|---|
| 2026.08.12 | ₩797,086 | ₩805,562 | ₩783,845 | ₩798,688 | +0.20% | 16.9만 |
|---|
| 2026.08.11 | ₩786,995 | ₩799,475 | ₩781,109 | ₩793,082 | +0.77% | 14.8만 |
|---|
| 2026.08.10 | ₩783,258 | ₩785,367 | ₩775,917 | ₩778,386 | -0.62% | 12.8만 |
|---|
| 2026.08.07 | ₩779,814 | ₩803,253 | ₩777,212 | ₩790,479 | +1.37% | 8.9만 |
|---|
| 2026.08.06 | ₩776,891 | ₩781,376 | ₩766,747 | ₩771,712 | -0.67% | 8.8만 |
|---|
| 2026.08.05 | ₩749,115 | ₩785,928 | ₩749,115 | ₩784,473 | +4.72% | 17.8만 |
|---|
| 2026.08.04 | ₩736,141 | ₩757,230 | ₩727,439 | ₩756,216 | +2.73% | 17.5만 |
|---|
| 2026.08.03 | ₩732,030 | ₩750,076 | ₩720,832 | ₩728,293 | -0.51% | 20.7만 |
|---|
| 2026.07.31 | ₩722,073 | ₩762,062 | ₩712,823 | ₩730,148 | +1.12% | 26.9만 |
|---|
| 2026.07.30 | ₩760,754 | ₩778,386 | ₩747,046 | ₩750,663 | -1.33% | 15.1만 |
|---|
| 2026.07.29 | ₩769,483 | ₩781,269 | ₩753,039 | ₩754,454 | -1.95% | 13.6만 |
|---|
| 2026.07.28 | ₩777,265 | ₩791,854 | ₩767,495 | ₩786,275 | +1.16% | 11.4만 |
|---|
| 2026.07.27 | ₩775,610 | ₩787,489 | ₩766,000 | ₩772,887 | -0.35% | 8.8만 |
|---|
| 2026.07.24 | ₩756,656 | ₩773,274 | ₩754,214 | ₩760,501 | +0.51% | 7.1만 |
|---|
| 2026.07.23 | ₩748,408 | ₩756,656 | ₩735,821 | ₩750,263 | +0.25% | 8.4만 |
|---|
| 2026.07.22 | ₩766,147 | ₩779,240 | ₩760,287 | ₩760,874 | -0.69% | 10.1만 |
|---|
| 2026.07.21 | ₩760,140 | ₩770,912 | ₩750,623 | ₩766,147 | +0.79% | 11.1만 |
|---|
| 2026.07.20 | ₩758,018 | ₩758,018 | ₩740,025 | ₩756,763 | -0.17% | 7.6만 |
|---|
| 2026.07.17 | ₩770,525 | ₩785,487 | ₩750,396 | ₩755,762 | -1.92% | 8만 |
|---|
| 2026.07.16 | ₩752,225 | ₩784,646 | ₩752,225 | ₩781,483 | +3.89% | 14.2만 |
|---|
| 2026.07.15 | ₩753,093 | ₩766,453 | ₩742,028 | ₩759,686 | +0.88% | 8.6만 |
|---|
| 2026.07.14 | ₩752,799 | ₩762,089 | ₩742,949 | ₩749,903 | -0.38% | 14.4만 |
|---|
| 2026.07.13 | ₩755,055 | ₩762,836 | ₩737,383 | ₩740,893 | -1.88% | 8.5만 |
|---|
| 2026.07.10 | ₩761,675 | ₩767,148 | ₩753,360 | ₩757,150 | -0.59% | 6.9만 |
|---|
| 2026.07.09 | ₩747,460 | ₩766,400 | ₩747,460 | ₩758,085 | +1.42% | 8.6만 |
|---|
| 2026.07.08 | ₩763,437 | ₩763,824 | ₩736,702 | ₩742,708 | -2.72% | 10만 |
|---|
| 2026.07.07 | ₩787,689 | ₩791,547 | ₩766,854 | ₩772,713 | -1.90% | 9만 |
|---|
| 2026.07.06 | ₩806,750 | ₩806,750 | ₩774,155 | ₩782,844 | -2.96% | 8.1만 |
|---|
| 2026.07.02 | ₩803,373 | ₩809,446 | ₩788,784 | ₩799,155 | -0.53% | 7.7만 |
|---|
| 2026.07.01 | ₩812,008 | ₩823,661 | ₩796,138 | ₩803,373 | -1.06% | 9.1만 |
|---|
| 2026.06.30 | ₩816,467 | ₩830,134 | ₩795,191 | ₩820,044 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩815,786 | ₩825,263 | ₩803,466 | ₩819,310 | +0.43% | 10.4만 |
|---|
| 2026.06.26 | ₩806,696 | ₩827,598 | ₩801,664 | ₩825,276 | +2.30% | 24.9만 |
|---|
| 2026.06.25 | ₩818,122 | ₩841,533 | ₩802,572 | ₩812,222 | -0.72% | 14.8만 |
|---|
| 2026.06.24 | ₩798,100 | ₩834,205 | ₩798,087 | ₩816,333 | +2.28% | 17.4만 |
|---|
| 2026.06.23 | ₩775,276 | ₩796,205 | ₩765,012 | ₩780,829 | +0.72% | 13.8만 |
|---|
| 2026.06.22 | ₩802,585 | ₩812,729 | ₩782,938 | ₩783,712 | -2.35% | 8.1만 |
|---|
| 2026.06.18 | ₩797,914 | ₩815,239 | ₩795,511 | ₩802,865 | +0.62% | 21.9만 |
|---|
| 2026.06.17 | ₩804,107 | ₩824,876 | ₩774,329 | ₩782,230 | -2.72% | 12.8만 |
|---|
| 2026.06.16 | ₩799,595 | ₩819,176 | ₩792,908 | ₩806,816 | +0.90% | 15.1만 |
|---|
| 2026.06.15 | ₩804,200 | ₩815,399 | ₩787,289 | ₩790,813 | -1.66% | 7.7만 |
|---|
| 2026.06.12 | ₩799,889 | ₩806,923 | ₩777,719 | ₩791,186 | -1.09% | 10.1만 |
|---|
| 2026.06.11 | ₩756,670 | ₩799,475 | ₩754,948 | ₩799,449 | +5.65% | 10.3만 |
|---|
| 2026.06.10 | ₩774,008 | ₩783,178 | ₩752,866 | ₩753,480 | -2.65% | 15.4만 |
|---|
| 2026.06.09 | ₩753,199 | ₩790,639 | ₩751,384 | ₩771,899 | +2.48% | 13.1만 |
|---|
| 2026.06.08 | ₩738,197 | ₩762,850 | ₩730,629 | ₩751,411 | +1.79% | 10.9만 |
|---|
| 2026.06.05 | ₩738,931 | ₩751,424 | ₩728,760 | ₩733,992 | -0.67% | 11.1만 |
|---|
| 2026.06.04 | ₩733,312 | ₩747,260 | ₩719,911 | ₩734,500 | +0.16% | 7.8만 |
|---|
| 2026.06.03 | ₩718,790 | ₩730,669 | ₩709,873 | ₩726,718 | +1.10% | 9.9만 |
|---|
| 2026.06.02 | ₩710,180 | ₩735,180 | ₩710,180 | ₩728,680 | +2.60% | 8.9만 |
|---|
| 2026.06.01 | ₩716,120 | ₩721,779 | ₩703,600 | ₩713,944 | -0.30% | 13.7만 |
|---|
| 2026.05.29 | ₩712,102 | ₩740,386 | ₩711,529 | ₩716,120 | +0.56% | 20.9만 |
|---|
| 2026.05.28 | ₩715,693 | ₩735,020 | ₩688,317 | ₩718,683 | +0.42% | 12.7만 |
|---|
| 2026.05.27 | ₩714,905 | ₩747,567 | ₩709,980 | ₩729,094 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩687,516 | ₩709,847 | ₩672,020 | ₩706,109 | +2.70% | 30.9만 |
|---|
| 2026.05.22 | ₩646,179 | ₩682,925 | ₩631,403 | ₩679,615 | +5.17% | 34.1만 |
|---|
| 2026.05.21 | ₩649,476 | ₩664,145 | ₩638,091 | ₩656,016 | +1.01% | 13.2만 |
|---|
| 2026.05.20 | ₩622,461 | ₩662,223 | ₩618,363 | ₩660,848 | +6.17% | 18만 |
|---|
| 2026.05.19 | ₩607,204 | ₩622,607 | ₩591,748 | ₩620,272 | +2.15% | 10.2만 |
|---|
| 2026.05.18 | ₩616,655 | ₩623,956 | ₩606,857 | ₩611,462 | -0.84% | 11.5만 |
|---|
| 2026.05.15 | ₩628,907 | ₩628,907 | ₩607,351 | ₩608,326 | -3.27% | 13.6만 |
|---|
| 2026.05.14 | ₩622,821 | ₩650,891 | ₩612,584 | ₩636,128 | +2.14% | 11.2만 |
|---|
| 2026.05.13 | ₩629,975 | ₩630,442 | ₩604,882 | ₩617,495 | -1.98% | 12.6만 |
|---|
| 2026.05.12 | ₩642,722 | ₩642,802 | ₩616,788 | ₩635,167 | -1.18% | 8.5만 |
|---|
| 2026.05.11 | ₩648,515 | ₩649,836 | ₩636,676 | ₩641,961 | -1.01% | 13.9만 |
|---|
| 2026.05.08 | ₩646,833 | ₩653,494 | ₩639,452 | ₩646,740 | -0.01% | 9.4만 |
|---|
| 2026.05.07 | ₩672,714 | ₩688,504 | ₩639,158 | ₩643,803 | -4.30% | 13.5만 |
|---|
| 2026.05.06 | ₩667,722 | ₩681,924 | ₩661,689 | ₩667,508 | -0.03% | 10.2만 |
|---|
| 2026.05.05 | ₩646,019 | ₩659,660 | ₩629,949 | ₩645,725 | -0.05% | 13.6만 |
|---|
| 2026.05.04 | ₩678,907 | ₩678,907 | ₩635,968 | ₩639,946 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩684,380 | ₩687,103 | ₩667,322 | ₩681,630 | -0.40% | 9.9만 |
|---|
| 2026.04.30 | ₩664,492 | ₩682,818 | ₩660,848 | ₩676,718 | +1.84% | 23.7만 |
|---|
| 2026.04.29 | ₩714,225 | ₩714,225 | ₩662,383 | ₩665,079 | -6.88% | 20.2만 |
|---|
| 2026.04.28 | ₩720,231 | ₩721,432 | ₩704,801 | ₩715,559 | -0.65% | 9.9만 |
|---|
| 2026.04.27 | ₩716,240 | ₩729,975 | ₩711,755 | ₩717,895 | +0.23% | 9만 |
|---|
| 2026.04.24 | ₩710,981 | ₩725,704 | ₩710,981 | ₩720,218 | +1.30% | 9.4만 |
|---|
| 2026.04.23 | ₩712,823 | ₩718,136 | ₩702,679 | ₩713,971 | +0.16% | 12.3만 |
|---|
| 2026.04.22 | ₩710,060 | ₩718,096 | ₩708,392 | ₩710,848 | +0.11% | 12.9만 |
|---|
| 2026.04.21 | ₩724,783 | ₩732,738 | ₩708,085 | ₩708,992 | -2.18% | 10.9만 |
|---|
| 2026.04.20 | ₩711,569 | ₩722,166 | ₩707,431 | ₩720,685 | +1.28% | 13.7만 |
|---|
| 2026.04.17 | ₩690,586 | ₩723,915 | ₩689,679 | ₩719,510 | +4.19% | 14.2만 |
|---|
| 2026.04.16 | ₩670,952 | ₩679,454 | ₩668,349 | ₩671,446 | +0.07% | 11.7만 |
|---|
| 2026.04.15 | ₩687,423 | ₩689,959 | ₩666,828 | ₩671,513 | -2.31% | 9.9만 |
|---|
| 2026.04.14 | ₩704,935 | ₩706,563 | ₩692,321 | ₩694,057 | -1.54% | 8.4만 |
|---|
| 2026.04.13 | ₩693,056 | ₩701,024 | ₩684,713 | ₩698,795 | +0.83% | 9.2만 |
|---|
| 2026.04.10 | ₩693,149 | ₩695,952 | ₩672,474 | ₩690,466 | -0.39% | 9.8만 |
|---|
| 2026.04.09 | ₩672,661 | ₩707,004 | ₩672,661 | ₩693,630 | +3.12% | 22.9만 |
|---|
| 2026.04.08 | ₩658,512 | ₩683,485 | ₩658,512 | ₩681,710 | +3.52% | 19.7만 |
|---|
| 2026.04.07 | ₩640,226 | ₩642,282 | ₩618,510 | ₩625,557 | -2.29% | 16.9만 |
|---|
| 2026.04.06 | ₩640,106 | ₩646,072 | ₩629,949 | ₩642,375 | +0.35% | 19.1만 |
|---|
| 2026.04.02 | ₩635,995 | ₩647,954 | ₩616,227 | ₩640,466 | +0.70% | 17.4만 |
|---|
| 2026.04.01 | ₩652,813 | ₩676,091 | ₩647,047 | ₩648,235 | -0.70% | 20.9만 |
|---|
| 2026.03.31 | ₩634,433 | ₩651,758 | ₩626,785 | ₩646,406 | +1.89% | 26.1만 |
|---|
| 2026.03.30 | ₩631,510 | ₩631,710 | ₩615,467 | ₩622,247 | -1.47% | 9.2만 |
|---|
| 2026.03.27 | ₩627,666 | ₩635,541 | ₩619,030 | ₩622,180 | -0.87% | 8.7만 |
|---|
| 2026.03.26 | ₩639,559 | ₩646,953 | ₩625,758 | ₩630,856 | -1.36% | 16.4만 |
|---|
| 2026.03.25 | ₩644,698 | ₩651,238 | ₩624,009 | ₩648,021 | +0.52% | 14.6만 |
|---|
| 2026.03.24 | ₩622,688 | ₩645,845 | ₩618,496 | ₩634,327 | +1.87% | 23.5만 |
|---|
| 2026.03.23 | ₩636,476 | ₩648,008 | ₩631,030 | ₩632,685 | -0.60% | 14.6만 |
|---|
| 2026.03.20 | ₩621,887 | ₩625,998 | ₩607,138 | ₩614,199 | -1.24% | 18.9만 |
|---|
| 2026.03.19 | ₩642,562 | ₩642,802 | ₩619,391 | ₩627,960 | -2.27% | 14.9만 |
|---|
| 2026.03.18 | ₩664,772 | ₩667,495 | ₩643,136 | ₩643,470 | -3.20% | 12.7만 |
|---|
| 2026.03.17 | ₩687,370 | ₩693,710 | ₩671,086 | ₩675,317 | -1.75% | 8.5만 |
|---|
| 2026.03.16 | ₩671,473 | ₩685,127 | ₩663,424 | ₩682,444 | +1.63% | 16.5만 |
|---|
| 2026.03.13 | ₩676,171 | ₩679,721 | ₩658,032 | ₩662,823 | -1.97% | 10.9만 |
|---|
| 2026.03.12 | ₩663,865 | ₩679,681 | ₩655,456 | ₩665,520 | +0.25% | 13.4만 |
|---|
| 2026.03.11 | ₩696,392 | ₩703,413 | ₩672,180 | ₩679,548 | -2.42% | 18.6만 |
|---|
| 2026.03.10 | ₩704,161 | ₩725,744 | ₩694,217 | ₩696,392 | -1.10% | 22.8만 |
|---|
| 2026.03.09 | ₩701,251 | ₩707,724 | ₩669,244 | ₩702,919 | +0.24% | 22.7만 |
|---|
| 2026.03.06 | ₩732,444 | ₩737,503 | ₩715,319 | ₩716,080 | -2.23% | 16만 |
|---|
| 2026.03.05 | ₩760,821 | ₩764,078 | ₩730,202 | ₩750,944 | -1.30% | 20.3만 |
|---|
| 2026.03.04 | ₩745,097 | ₩778,052 | ₩745,044 | ₩773,755 | +3.85% | 15.2만 |
|---|
| 2026.03.03 | ₩728,346 | ₩755,535 | ₩721,205 | ₩751,998 | +3.25% | 19.2만 |
|---|
| 2026.03.02 | ₩749,315 | ₩765,105 | ₩733,699 | ₩751,624 | +0.31% | 13만 |
|---|
| 2026.02.27 | ₩767,121 | ₩779,814 | ₩754,361 | ₩770,498 | +0.44% | 13.4만 |
|---|
| 2026.02.26 | ₩774,048 | ₩786,835 | ₩751,451 | ₩769,203 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩786,862 | ₩793,055 | ₩749,302 | ₩775,423 | -1.45% | 12.9만 |
|---|
| 2026.02.24 | ₩776,891 | ₩796,339 | ₩776,891 | ₩787,476 | +1.36% | 26.5만 |
|---|
| 2026.02.23 | ₩793,442 | ₩796,392 | ₩769,417 | ₩775,957 | -2.20% | 31.8만 |
|---|
| 2026.02.20 | ₩775,236 | ₩805,175 | ₩768,496 | ₩795,244 | +2.58% | 18.1만 |
|---|
| 2026.02.19 | ₩773,434 | ₩787,649 | ₩765,599 | ₩772,487 | -0.12% | 14.8만 |
|---|
| 2026.02.18 | ₩784,419 | ₩800,169 | ₩779,147 | ₩780,161 | -0.54% | 15.2만 |
|---|
| 2026.02.17 | ₩784,513 | ₩800,183 | ₩756,256 | ₩781,216 | -0.42% | 16.7만 |
|---|
| 2026.02.13 | ₩770,831 | ₩788,677 | ₩761,181 | ₩788,010 | +2.23% | 18.8만 |
|---|
| 2026.02.12 | ₩769,256 | ₩780,388 | ₩757,190 | ₩765,813 | -0.45% | 20만 |
|---|
| 2026.02.11 | ₩756,937 | ₩775,810 | ₩747,340 | ₩759,593 | +0.35% | 16.8만 |
|---|
| 2026.02.10 | ₩749,395 | ₩761,688 | ₩731,617 | ₩757,310 | +1.06% | 19.3만 |
|---|
| 2026.02.09 | ₩719,070 | ₩741,747 | ₩715,052 | ₩739,718 | +2.87% | 21.9만 |
|---|
| 2026.02.06 | ₩694,711 | ₩730,589 | ₩694,711 | ₩719,070 | +3.51% | 21.4만 |
|---|
| 2026.02.05 | ₩687,249 | ₩708,645 | ₩683,632 | ₩698,021 | +1.57% | 32.8만 |
|---|
| 2026.02.04 | ₩650,504 | ₩680,189 | ₩650,504 | ₩674,663 | +3.71% | 35.2만 |
|---|
| 2026.02.03 | ₩617,228 | ₩650,797 | ₩601,972 | ₩644,217 | +4.37% | 33.1만 |
|---|
| 2026.02.02 | ₩647,501 | ₩651,345 | ₩604,735 | ₩621,727 | -3.98% | 43.1만 |
|---|
| 2026.01.30 | ₩732,244 | ₩735,434 | ₩654,028 | ₩656,724 | -10.31% | 77.1만 |
|---|
| 2026.01.29 | ₩821,312 | ₩845,871 | ₩817,948 | ₩824,208 | +0.35% | 19.6만 |
|---|
| 2026.01.28 | ₩848,434 | ₩855,762 | ₩815,986 | ₩822,353 | -3.07% | 17.1만 |
|---|
| 2026.01.27 | ₩871,725 | ₩879,453 | ₩843,549 | ₩844,750 | -3.09% | 18만 |
|---|
| 2026.01.26 | ₩893,081 | ₩897,272 | ₩871,205 | ₩876,957 | -1.81% | 20.2만 |
|---|
| 2026.01.23 | ₩905,001 | ₩913,356 | ₩886,968 | ₩890,665 | -1.58% | 15.2만 |
|---|
| 2026.01.22 | ₩928,919 | ₩951,690 | ₩903,599 | ₩912,742 | -1.74% | 16.5만 |
|---|
| 2026.01.21 | ₩913,223 | ₩940,331 | ₩908,631 | ₩930,855 | +1.93% | 18만 |
|---|
| 2026.01.20 | ₩907,897 | ₩929,266 | ₩874,261 | ₩913,716 | +0.64% | 21.5만 |
|---|
| 2026.01.16 | ₩927,611 | ₩946,204 | ₩914,130 | ₩931,335 | +0.40% | 18.6만 |
|---|
| 2026.01.15 | ₩925,249 | ₩944,202 | ₩910,833 | ₩924,688 | -0.06% | 15.9만 |
|---|
| 2026.01.14 | ₩906,042 | ₩920,804 | ₩897,726 | ₩920,417 | +1.59% | 18.1만 |
|---|
| 2026.01.13 | ₩903,626 | ₩933,431 | ₩896,872 | ₩904,507 | +0.10% | 30.3만 |
|---|
| 2026.01.12 | ₩884,259 | ₩911,087 | ₩878,759 | ₩903,666 | +2.19% | 21.6만 |
|---|
| 2026.01.09 | ₩859,579 | ₩896,311 | ₩859,579 | ₩891,213 | +3.68% | 24.5만 |
|---|
| 2026.01.08 | ₩814,238 | ₩857,897 | ₩810,914 | ₩857,830 | +5.35% | 14.9만 |
|---|
| 2026.01.07 | ₩809,659 | ₩834,873 | ₩804,988 | ₩821,285 | +1.44% | 28.6만 |
|---|
| 2026.01.06 | ₩789,091 | ₩805,255 | ₩767,908 | ₩803,012 | +1.76% | 15.9만 |
|---|
| 2026.01.05 | ₩786,021 | ₩815,466 | ₩786,021 | ₩793,015 | +0.89% | 17만 |
|---|
| 2026.01.02 | ₩784,179 | ₩793,562 | ₩761,462 | ₩789,585 | +0.69% | 23.3만 |
|---|
| 2025.12.31 | ₩800,196 | ₩803,106 | ₩787,996 | ₩788,490 | -1.46% | 13.7만 |
|---|
| 2025.12.30 | ₩797,006 | ₩810,847 | ₩791,013 | ₩800,049 | +0.38% | 15.3만 |
|---|
| 2025.12.29 | ₩803,239 | ₩810,193 | ₩795,671 | ₩802,799 | -0.05% | 18.8만 |
|---|
| 2025.12.26 | ₩808,058 | ₩809,446 | ₩789,825 | ₩801,437 | -0.82% | 10.4만 |
|---|
| 2025.12.24 | ₩810,660 | ₩814,198 | ₩803,893 | ₩805,815 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩802,198 | ₩816,133 | ₩799,302 | ₩805,575 | +0.42% | 16만 |
|---|
| 2025.12.22 | ₩815,492 | ₩824,769 | ₩801,157 | ₩802,946 | -1.54% | 10.3만 |
|---|
| 2025.12.19 | ₩814,304 | ₩820,871 | ₩793,442 | ₩807,537 | -0.83% | 22.5만 |
|---|
| 2025.12.18 | ₩806,189 | ₩824,916 | ₩798,487 | ₩819,577 | +1.66% | 24.1만 |
|---|
| 2025.12.17 | ₩791,293 | ₩807,470 | ₩788,957 | ₩799,662 | +1.06% | 15.6만 |
|---|
| 2025.12.16 | ₩798,114 | ₩804,000 | ₩784,993 | ₩793,682 | -0.56% | 11.8만 |
|---|
| 2025.12.15 | ₩804,694 | ₩808,258 | ₩793,562 | ₩798,407 | -0.78% | 11.7만 |
|---|
| 2025.12.12 | ₩802,825 | ₩819,683 | ₩780,829 | ₩796,886 | -0.74% | 10.9만 |
|---|
| 2025.12.11 | ₩806,509 | ₩818,255 | ₩798,875 | ₩801,477 | -0.62% | 18.9만 |
|---|
| 2025.12.10 | ₩767,107 | ₩804,534 | ₩762,997 | ₩797,366 | +3.94% | 20만 |
|---|
| 2025.12.09 | ₩749,062 | ₩777,452 | ₩740,813 | ₩760,607 | +1.54% | 12.6만 |
|---|
| 2025.12.08 | ₩783,044 | ₩783,044 | ₩735,434 | ₩749,035 | -4.34% | 13.5만 |
|---|
| 2025.12.05 | ₩774,075 | ₩786,822 | ₩770,484 | ₩772,340 | -0.22% | 18.1만 |
|---|
| 2025.12.04 | ₩782,951 | ₩791,507 | ₩765,226 | ₩771,472 | -1.47% | 21.5만 |
|---|
| 2025.12.03 | ₩774,155 | ₩811,608 | ₩774,155 | ₩783,084 | +1.15% | 23.7만 |
|---|
| 2025.12.02 | ₩783,832 | ₩793,442 | ₩762,943 | ₩781,189 | -0.34% | 19.6만 |
|---|
| 2025.12.01 | ₩786,288 | ₩805,628 | ₩758,258 | ₩779,788 | -0.83% | 25.6만 |
|---|
| 2025.11.28 | ₩809,286 | ₩816,493 | ₩780,322 | ₩795,044 | -1.76% | 11.7만 |
|---|
| 2025.11.26 | ₩789,625 | ₩819,230 | ₩788,290 | ₩812,329 | +2.88% | 13.2만 |
|---|
| 2025.11.25 | ₩765,332 | ₩807,404 | ₩765,332 | ₩796,525 | +4.08% | 12.4만 |
|---|
| 2025.11.24 | ₩760,781 | ₩769,136 | ₩741,387 | ₩764,091 | +0.44% | 12.5만 |
|---|
| 2025.11.21 | ₩730,482 | ₩770,284 | ₩723,381 | ₩765,332 | +4.77% | 12.4만 |
|---|
| 2025.11.20 | ₩736,382 | ₩744,323 | ₩721,312 | ₩726,318 | -1.37% | 7.8만 |
|---|
| 2025.11.19 | ₩719,897 | ₩734,553 | ₩716,761 | ₩724,449 | +0.63% | 12.4만 |
|---|
| 2025.11.18 | ₩723,314 | ₩736,248 | ₩715,479 | ₩719,751 | -0.49% | 12.8만 |
|---|
| 2025.11.17 | ₩745,244 | ₩745,244 | ₩719,590 | ₩729,121 | -2.16% | 8.4만 |
|---|
| 2025.11.14 | ₩722,300 | ₩749,742 | ₩720,178 | ₩744,750 | +3.11% | 7.5만 |
|---|
| 2025.11.13 | ₩744,283 | ₩750,223 | ₩732,738 | ₩734,393 | -1.33% | 5.4만 |
|---|
| 2025.11.12 | ₩776,424 | ₩776,825 | ₩750,223 | ₩750,236 | -3.37% | 9.2만 |
|---|
| 2025.11.11 | ₩770,004 | ₩780,241 | ₩765,372 | ₩769,457 | -0.07% | 6.3만 |
|---|
| 2025.11.10 | ₩771,312 | ₩782,617 | ₩755,695 | ₩764,732 | -0.85% | 8.6만 |
|---|
| 2025.11.07 | ₩768,002 | ₩770,151 | ₩754,134 | ₩769,390 | +0.18% | 6.7만 |
|---|
| 2025.11.06 | ₩738,464 | ₩783,351 | ₩738,464 | ₩765,986 | +3.73% | 18.7만 |
|---|
| 2025.11.05 | ₩710,741 | ₩768,843 | ₩710,741 | ₩747,393 | +5.16% | 20.2만 |
|---|
| 2025.11.04 | ₩709,593 | ₩727,439 | ₩695,405 | ₩708,405 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩718,069 | ₩729,134 | ₩687,610 | ₩714,652 | -0.48% | 18.4만 |
|---|
| 2025.10.31 | ₩742,254 | ₩773,301 | ₩681,643 | ₩707,151 | -4.73% | 27.9만 |
|---|
| 2025.10.30 | ₩669,711 | ₩703,814 | ₩655,749 | ₩672,714 | +0.45% | 13.7만 |
|---|
| 2025.10.29 | ₩738,944 | ₩738,944 | ₩668,189 | ₩672,821 | -8.95% | 22.4만 |
|---|
| 2025.10.28 | ₩778,720 | ₩787,863 | ₩743,603 | ₩744,817 | -4.35% | 18.1만 |
|---|
| 2025.10.27 | ₩789,451 | ₩799,622 | ₩780,909 | ₩785,460 | -0.51% | 11.8만 |
|---|
| 2025.10.24 | ₩795,137 | ₩804,280 | ₩786,301 | ₩788,730 | -0.81% | 7.7만 |
|---|
| 2025.10.23 | ₩766,387 | ₩794,710 | ₩764,011 | ₩791,854 | +3.32% | 19.4만 |
|---|
| 2025.10.22 | ₩773,781 | ₩773,781 | ₩746,406 | ₩764,665 | -1.18% | 11.6만 |
|---|
| 2025.10.21 | ₩761,221 | ₩774,369 | ₩747,327 | ₩771,058 | +1.29% | 12.5만 |
|---|
| 2025.10.20 | ₩741,734 | ₩762,369 | ₩737,196 | ₩762,369 | +2.78% | 9.6만 |
|---|
| 2025.10.17 | ₩712,690 | ₩743,563 | ₩707,484 | ₩740,146 | +3.85% | 20.8만 |
|---|
| 2025.10.16 | ₩706,470 | ₩726,131 | ₩703,613 | ₩721,392 | +2.11% | 13.5만 |
|---|
| 2025.10.15 | ₩682,498 | ₩710,100 | ₩667,909 | ₩706,964 | +3.58% | 13.5만 |
|---|
| 2025.10.14 | ₩654,321 | ₩685,327 | ₩649,316 | ₩682,017 | +4.23% | 13.8만 |
|---|
| 2025.10.13 | ₩670,618 | ₩670,618 | ₩651,732 | ₩658,499 | -1.81% | 18만 |
|---|
| 2025.10.10 | ₩676,518 | ₩682,791 | ₩660,154 | ₩664,412 | -1.79% | 17.5만 |
|---|