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 | ₩732,922 | ₩732,922 | ₩709,411 | ₩711,657 | -2.90% | 11.9만 |
| 2026.10.08 | ₩721,401 | ₩735,569 | ₩704,412 | ₩733,430 | +1.67% | 13.8만 |
| 2026.10.07 | ₩740,207 | ₩754,174 | ₩711,536 | ₩722,497 | -2.39% | 15만 |
| 2026.10.06 | ₩774,825 | ₩776,616 | ₩760,523 | ₩765,616 | -1.19% | 10.2만 |
| 2026.10.05 | ₩783,152 | ₩783,152 | ₩758,412 | ₩770,254 | -1.65% | 19.1만 |
| 2026.10.02 | ₩798,376 | ₩798,376 | ₩775,079 | ₩782,096 | -2.04% | 9.2만 |
| 2026.10.01 | ₩742,158 | ₩776,001 | ₩737,346 | ₩771,497 | +3.95% | 8.7만 |
| 2026.09.30 | ₩755,177 | ₩758,331 | ₩740,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩748,855 |
| -0.84% |
| 11.3만 |
| 2026.09.29 | ₩750,686 | ₩750,686 | ₩727,749 | ₩743,321 | -0.98% | 13.3만 |
|---|
| 2026.09.28 | ₩731,666 | ₩753,399 | ₩731,666 | ₩745,206 | +1.85% | 10.3만 |
|---|
| 2026.09.25 | ₩731,198 | ₩748,908 | ₩721,989 | ₩744,872 | +1.87% | 8.8만 |
|---|
| 2026.09.24 | ₩724,234 | ₩731,946 | ₩711,322 | ₩726,065 | +0.25% | 11.5만 |
|---|
| 2026.09.23 | ₩737,146 | ₩739,592 | ₩723,927 | ₩724,234 | -1.75% | 8만 |
|---|
| 2026.09.22 | ₩743,829 | ₩750,833 | ₩731,465 | ₩746,355 | +0.34% | 14.6만 |
|---|
| 2026.09.21 | ₩713,488 | ₩728,458 | ₩706,016 | ₩726,306 | +1.80% | 14.6만 |
|---|
| 2026.09.18 | ₩702,835 | ₩712,258 | ₩695,791 | ₩709,799 | +0.99% | 16.1만 |
|---|
| 2026.09.17 | ₩735,128 | ₩744,096 | ₩713,621 | ₩716,669 | -2.51% | 6.6만 |
|---|
| 2026.09.16 | ₩713,474 | ₩728,244 | ₩705,989 | ₩717,965 | +0.63% | 9.6만 |
|---|
| 2026.09.15 | ₩713,782 | ₩718,473 | ₩697,422 | ₩716,522 | +0.38% | 9.7만 |
|---|
| 2026.09.14 | ₩699,627 | ₩719,195 | ₩697,047 | ₩715,987 | +2.34% | 9.5만 |
|---|
| 2026.09.11 | ₩708,636 | ₩715,012 | ₩691,567 | ₩707,927 | -0.10% | 8.6만 |
|---|
| 2026.09.10 | ₩702,768 | ₩708,342 | ₩689,268 | ₩699,520 | -0.46% | 6.4만 |
|---|
| 2026.09.09 | ₩728,792 | ₩728,792 | ₩714,383 | ₩720,144 | -1.19% | 9.1만 |
|---|
| 2026.09.08 | ₩750,392 | ₩754,495 | ₩729,835 | ₩732,521 | -2.38% | 19.4만 |
|---|
| 2026.09.04 | ₩745,059 | ₩760,443 | ₩742,225 | ₩756,781 | +1.57% | 6.6만 |
|---|
| 2026.09.03 | ₩765,923 | ₩767,768 | ₩746,783 | ₩749,764 | -2.11% | 8만 |
|---|
| 2026.09.02 | ₩740,060 | ₩757,770 | ₩729,955 | ₩750,980 | +1.48% | 9.3만 |
|---|
| 2026.09.01 | ₩734,072 | ₩748,507 | ₩730,436 | ₩738,950 | +0.66% | 12.3만 |
|---|
| 2026.08.31 | ₩755,190 | ₩755,792 | ₩740,594 | ₩747,344 | -1.04% | 11.1만 |
|---|
| 2026.08.28 | ₩763,384 | ₩777,071 | ₩756,019 | ₩759,735 | -0.48% | 7.8만 |
|---|
| 2026.08.27 | ₩763,558 | ₩774,197 | ₩756,099 | ₩762,234 | -0.17% | 8만 |
|---|
| 2026.08.26 | ₩787,590 | ₩789,007 | ₩766,926 | ₩771,724 | -2.01% | 9.2만 |
|---|
| 2026.08.25 | ₩788,058 | ₩792,576 | ₩769,987 | ₩785,612 | -0.31% | 10.5만 |
|---|
| 2026.08.24 | ₩781,749 | ₩788,980 | ₩775,961 | ₩778,635 | -0.40% | 6.5만 |
|---|
| 2026.08.21 | ₩781,923 | ₩787,697 | ₩771,965 | ₩778,648 | -0.42% | 6만 |
|---|
| 2026.08.20 | ₩782,471 | ₩791,145 | ₩768,156 | ₩773,716 | -1.12% | 7.4만 |
|---|
| 2026.08.19 | ₩795,342 | ₩818,011 | ₩793,658 | ₩800,435 | +0.64% | 10.1만 |
|---|
| 2026.08.18 | ₩801,531 | ₩801,531 | ₩781,615 | ₩781,615 | -2.48% | 6.3만 |
|---|
| 2026.08.17 | ₩810,473 | ₩815,926 | ₩794,781 | ₩801,945 | -1.05% | 8.5만 |
|---|
| 2026.08.14 | ₩809,417 | ₩818,693 | ₩805,541 | ₩808,722 | -0.09% | 5.9만 |
|---|
| 2026.08.13 | ₩801,010 | ₩813,012 | ₩792,014 | ₩811,462 | +1.30% | 8.5만 |
|---|
| 2026.08.12 | ₩798,203 | ₩806,690 | ₩784,943 | ₩799,807 | +0.20% | 16.9만 |
|---|
| 2026.08.11 | ₩788,098 | ₩800,595 | ₩782,203 | ₩794,193 | +0.77% | 14.8만 |
|---|
| 2026.08.10 | ₩784,355 | ₩786,467 | ₩777,004 | ₩779,477 | -0.62% | 12.8만 |
|---|
| 2026.08.07 | ₩780,907 | ₩804,378 | ₩778,300 | ₩791,586 | +1.37% | 8.9만 |
|---|
| 2026.08.06 | ₩777,980 | ₩782,471 | ₩767,821 | ₩772,794 | -0.67% | 8.8만 |
|---|
| 2026.08.05 | ₩750,165 | ₩787,029 | ₩750,165 | ₩785,572 | +4.72% | 17.8만 |
|---|
| 2026.08.04 | ₩737,173 | ₩758,291 | ₩728,458 | ₩757,275 | +2.73% | 17.5만 |
|---|
| 2026.08.03 | ₩733,056 | ₩751,127 | ₩721,842 | ₩729,313 | -0.51% | 20.7만 |
|---|
| 2026.07.31 | ₩723,085 | ₩763,130 | ₩713,822 | ₩731,171 | +1.12% | 26.9만 |
|---|
| 2026.07.30 | ₩761,820 | ₩779,477 | ₩748,093 | ₩751,715 | -1.33% | 15.1만 |
|---|
| 2026.07.29 | ₩770,561 | ₩782,364 | ₩754,094 | ₩755,511 | -1.95% | 13.6만 |
|---|
| 2026.07.28 | ₩778,354 | ₩792,963 | ₩768,570 | ₩787,376 | +1.16% | 11.4만 |
|---|
| 2026.07.27 | ₩776,697 | ₩788,592 | ₩767,073 | ₩773,970 | -0.35% | 8.8만 |
|---|
| 2026.07.24 | ₩757,717 | ₩774,357 | ₩755,270 | ₩761,566 | +0.51% | 7.1만 |
|---|
| 2026.07.23 | ₩749,456 | ₩757,717 | ₩736,852 | ₩751,314 | +0.25% | 8.4만 |
|---|
| 2026.07.22 | ₩767,220 | ₩780,332 | ₩761,352 | ₩761,940 | -0.69% | 10.1만 |
|---|
| 2026.07.21 | ₩761,205 | ₩771,992 | ₩751,675 | ₩767,220 | +0.79% | 11.1만 |
|---|
| 2026.07.20 | ₩759,080 | ₩759,080 | ₩741,062 | ₩757,823 | -0.17% | 7.6만 |
|---|
| 2026.07.17 | ₩771,604 | ₩786,587 | ₩751,448 | ₩756,821 | -1.92% | 8만 |
|---|
| 2026.07.16 | ₩753,279 | ₩785,745 | ₩753,279 | ₩782,578 | +3.89% | 14.2만 |
|---|
| 2026.07.15 | ₩754,148 | ₩767,527 | ₩743,067 | ₩760,751 | +0.88% | 8.6만 |
|---|
| 2026.07.14 | ₩753,854 | ₩763,157 | ₩743,989 | ₩750,953 | -0.38% | 14.4만 |
|---|
| 2026.07.13 | ₩756,113 | ₩763,905 | ₩738,416 | ₩741,931 | -1.88% | 8.5만 |
|---|
| 2026.07.10 | ₩762,742 | ₩768,222 | ₩754,415 | ₩758,211 | -0.59% | 6.9만 |
|---|
| 2026.07.09 | ₩748,507 | ₩767,474 | ₩748,507 | ₩759,147 | +1.42% | 8.6만 |
|---|
| 2026.07.08 | ₩764,507 | ₩764,894 | ₩737,734 | ₩743,749 | -2.72% | 10만 |
|---|
| 2026.07.07 | ₩788,793 | ₩792,656 | ₩767,928 | ₩773,796 | -1.90% | 9만 |
|---|
| 2026.07.06 | ₩807,880 | ₩807,880 | ₩775,240 | ₩783,941 | -2.96% | 8.1만 |
|---|
| 2026.07.02 | ₩804,498 | ₩810,580 | ₩789,889 | ₩800,274 | -0.53% | 7.7만 |
|---|
| 2026.07.01 | ₩813,146 | ₩824,815 | ₩797,254 | ₩804,498 | -1.06% | 9.1만 |
|---|
| 2026.06.30 | ₩817,610 | ₩831,297 | ₩796,305 | ₩821,193 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩816,929 | ₩826,419 | ₩804,592 | ₩820,457 | +0.43% | 10.4만 |
|---|
| 2026.06.26 | ₩807,826 | ₩828,758 | ₩802,787 | ₩826,432 | +2.30% | 24.9만 |
|---|
| 2026.06.25 | ₩819,268 | ₩842,712 | ₩803,696 | ₩813,360 | -0.72% | 14.8만 |
|---|
| 2026.06.24 | ₩799,219 | ₩835,374 | ₩799,205 | ₩817,477 | +2.28% | 17.4만 |
|---|
| 2026.06.23 | ₩776,362 | ₩797,321 | ₩766,084 | ₩781,923 | +0.72% | 13.8만 |
|---|
| 2026.06.22 | ₩803,710 | ₩813,868 | ₩784,035 | ₩784,810 | -2.35% | 8.1만 |
|---|
| 2026.06.18 | ₩799,031 | ₩816,381 | ₩796,626 | ₩803,990 | +0.62% | 21.9만 |
|---|
| 2026.06.17 | ₩805,233 | ₩826,031 | ₩775,413 | ₩783,326 | -2.72% | 12.8만 |
|---|
| 2026.06.16 | ₩800,716 | ₩820,324 | ₩794,019 | ₩807,947 | +0.90% | 15.1만 |
|---|
| 2026.06.15 | ₩805,327 | ₩816,541 | ₩788,392 | ₩791,921 | -1.66% | 7.7만 |
|---|
| 2026.06.12 | ₩801,010 | ₩808,054 | ₩778,808 | ₩792,295 | -1.09% | 10.1만 |
|---|
| 2026.06.11 | ₩757,730 | ₩800,595 | ₩756,006 | ₩800,569 | +5.65% | 10.3만 |
|---|
| 2026.06.10 | ₩775,093 | ₩784,275 | ₩753,920 | ₩754,535 | -2.65% | 15.4만 |
|---|
| 2026.06.09 | ₩754,255 | ₩791,747 | ₩752,437 | ₩772,981 | +2.48% | 13.1만 |
|---|
| 2026.06.08 | ₩739,231 | ₩763,918 | ₩731,652 | ₩752,464 | +1.79% | 10.9만 |
|---|
| 2026.06.05 | ₩739,966 | ₩752,477 | ₩729,781 | ₩735,021 | -0.67% | 11.1만 |
|---|
| 2026.06.04 | ₩734,339 | ₩748,307 | ₩720,919 | ₩735,529 | +0.16% | 7.8만 |
|---|
| 2026.06.03 | ₩719,797 | ₩731,692 | ₩710,868 | ₩727,736 | +1.10% | 9.9만 |
|---|
| 2026.06.02 | ₩711,175 | ₩736,210 | ₩711,175 | ₩729,701 | +2.60% | 8.9만 |
|---|
| 2026.06.01 | ₩717,123 | ₩722,791 | ₩704,586 | ₩714,945 | -0.30% | 13.7만 |
|---|
| 2026.05.29 | ₩713,100 | ₩741,423 | ₩712,525 | ₩717,123 | +0.56% | 20.9만 |
|---|
| 2026.05.28 | ₩716,696 | ₩736,050 | ₩689,282 | ₩719,690 | +0.42% | 12.7만 |
|---|
| 2026.05.27 | ₩715,907 | ₩748,614 | ₩710,975 | ₩730,115 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩688,480 | ₩710,841 | ₩672,961 | ₩707,099 | +2.70% | 30.9만 |
|---|
| 2026.05.22 | ₩647,084 | ₩683,882 | ₩632,288 | ₩680,567 | +5.17% | 34.1만 |
|---|
| 2026.05.21 | ₩650,386 | ₩665,075 | ₩638,985 | ₩656,935 | +1.01% | 13.2만 |
|---|
| 2026.05.20 | ₩623,333 | ₩663,151 | ₩619,229 | ₩661,774 | +6.17% | 18만 |
|---|
| 2026.05.19 | ₩608,055 | ₩623,480 | ₩592,577 | ₩621,141 | +2.15% | 10.2만 |
|---|
| 2026.05.18 | ₩617,518 | ₩624,830 | ₩607,708 | ₩612,319 | -0.84% | 11.5만 |
|---|
| 2026.05.15 | ₩629,789 | ₩629,789 | ₩608,202 | ₩609,178 | -3.27% | 13.6만 |
|---|
| 2026.05.14 | ₩623,694 | ₩651,803 | ₩613,442 | ₩637,020 | +2.14% | 11.2만 |
|---|
| 2026.05.13 | ₩630,858 | ₩631,326 | ₩605,729 | ₩618,361 | -1.98% | 12.6만 |
|---|
| 2026.05.12 | ₩643,623 | ₩643,703 | ₩617,652 | ₩636,057 | -1.18% | 8.5만 |
|---|
| 2026.05.11 | ₩649,424 | ₩650,747 | ₩637,568 | ₩642,861 | -1.01% | 13.9만 |
|---|
| 2026.05.08 | ₩647,739 | ₩654,409 | ₩640,348 | ₩647,646 | -0.01% | 9.4만 |
|---|
| 2026.05.07 | ₩673,656 | ₩689,469 | ₩640,054 | ₩644,705 | -4.30% | 13.5만 |
|---|
| 2026.05.06 | ₩668,658 | ₩682,879 | ₩662,616 | ₩668,444 | -0.03% | 10.2만 |
|---|
| 2026.05.05 | ₩646,924 | ₩660,584 | ₩630,831 | ₩646,630 | -0.05% | 13.6만 |
|---|
| 2026.05.04 | ₩679,858 | ₩679,858 | ₩636,859 | ₩640,842 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩685,339 | ₩688,065 | ₩668,257 | ₩682,585 | -0.40% | 9.9만 |
|---|
| 2026.04.30 | ₩665,423 | ₩683,775 | ₩661,774 | ₩677,666 | +1.84% | 23.7만 |
|---|
| 2026.04.29 | ₩715,225 | ₩715,225 | ₩663,311 | ₩666,011 | -6.88% | 20.2만 |
|---|
| 2026.04.28 | ₩721,240 | ₩722,443 | ₩705,789 | ₩716,562 | -0.65% | 9.9만 |
|---|
| 2026.04.27 | ₩717,244 | ₩730,998 | ₩712,753 | ₩718,901 | +0.23% | 9만 |
|---|
| 2026.04.24 | ₩711,977 | ₩726,720 | ₩711,977 | ₩721,227 | +1.30% | 9.4만 |
|---|
| 2026.04.23 | ₩713,822 | ₩719,142 | ₩703,664 | ₩714,971 | +0.16% | 12.3만 |
|---|
| 2026.04.22 | ₩711,055 | ₩719,102 | ₩709,384 | ₩711,844 | +0.11% | 12.9만 |
|---|
| 2026.04.21 | ₩725,798 | ₩733,764 | ₩709,077 | ₩709,986 | -2.18% | 10.9만 |
|---|
| 2026.04.20 | ₩712,565 | ₩723,178 | ₩708,422 | ₩721,695 | +1.28% | 13.7만 |
|---|
| 2026.04.17 | ₩691,554 | ₩724,929 | ₩690,645 | ₩720,518 | +4.19% | 14.2만 |
|---|
| 2026.04.16 | ₩671,892 | ₩680,406 | ₩669,286 | ₩672,387 | +0.07% | 11.7만 |
|---|
| 2026.04.15 | ₩688,386 | ₩690,926 | ₩667,762 | ₩672,454 | -2.31% | 9.9만 |
|---|
| 2026.04.14 | ₩705,923 | ₩707,553 | ₩693,291 | ₩695,029 | -1.54% | 8.4만 |
|---|
| 2026.04.13 | ₩694,027 | ₩702,006 | ₩685,673 | ₩699,774 | +0.83% | 9.2만 |
|---|
| 2026.04.10 | ₩694,120 | ₩696,927 | ₩673,416 | ₩691,434 | -0.39% | 9.8만 |
|---|
| 2026.04.09 | ₩673,603 | ₩707,994 | ₩673,603 | ₩694,601 | +3.12% | 22.9만 |
|---|
| 2026.04.08 | ₩659,435 | ₩684,443 | ₩659,435 | ₩682,665 | +3.52% | 19.7만 |
|---|
| 2026.04.07 | ₩641,123 | ₩643,182 | ₩619,376 | ₩626,434 | -2.29% | 16.9만 |
|---|
| 2026.04.06 | ₩641,003 | ₩646,978 | ₩630,831 | ₩643,275 | +0.35% | 19.1만 |
|---|
| 2026.04.02 | ₩636,886 | ₩648,862 | ₩617,091 | ₩641,364 | +0.70% | 17.4만 |
|---|
| 2026.04.01 | ₩653,727 | ₩677,038 | ₩647,953 | ₩649,143 | -0.70% | 20.9만 |
|---|
| 2026.03.31 | ₩635,322 | ₩652,672 | ₩627,663 | ₩647,312 | +1.89% | 26.1만 |
|---|
| 2026.03.30 | ₩632,395 | ₩632,596 | ₩616,329 | ₩623,119 | -1.47% | 9.2만 |
|---|
| 2026.03.27 | ₩628,546 | ₩636,432 | ₩619,898 | ₩623,052 | -0.87% | 8.7만 |
|---|
| 2026.03.26 | ₩640,455 | ₩647,860 | ₩626,634 | ₩631,740 | -1.36% | 16.4만 |
|---|
| 2026.03.25 | ₩645,601 | ₩652,150 | ₩624,883 | ₩648,929 | +0.52% | 14.6만 |
|---|
| 2026.03.24 | ₩623,560 | ₩646,750 | ₩619,363 | ₩635,215 | +1.87% | 23.5만 |
|---|
| 2026.03.23 | ₩637,367 | ₩648,916 | ₩631,914 | ₩633,571 | -0.60% | 14.6만 |
|---|
| 2026.03.20 | ₩622,758 | ₩626,875 | ₩607,988 | ₩615,059 | -1.24% | 18.9만 |
|---|
| 2026.03.19 | ₩643,462 | ₩643,703 | ₩620,258 | ₩628,840 | -2.27% | 14.9만 |
|---|
| 2026.03.18 | ₩665,704 | ₩668,430 | ₩644,037 | ₩644,371 | -3.20% | 12.7만 |
|---|
| 2026.03.17 | ₩688,333 | ₩694,681 | ₩672,026 | ₩676,263 | -1.75% | 8.5만 |
|---|
| 2026.03.16 | ₩672,413 | ₩686,087 | ₩664,354 | ₩683,400 | +1.63% | 16.5만 |
|---|
| 2026.03.13 | ₩677,118 | ₩680,674 | ₩658,954 | ₩663,752 | -1.97% | 10.9만 |
|---|
| 2026.03.12 | ₩664,795 | ₩680,634 | ₩656,374 | ₩666,452 | +0.25% | 13.4만 |
|---|
| 2026.03.11 | ₩697,368 | ₩704,399 | ₩673,122 | ₩680,500 | -2.42% | 18.6만 |
|---|
| 2026.03.10 | ₩705,147 | ₩726,760 | ₩695,189 | ₩697,368 | -1.10% | 22.8만 |
|---|
| 2026.03.09 | ₩702,233 | ₩708,716 | ₩670,181 | ₩703,904 | +0.24% | 22.7만 |
|---|
| 2026.03.06 | ₩733,470 | ₩738,536 | ₩716,321 | ₩717,083 | -2.23% | 16만 |
|---|
| 2026.03.05 | ₩761,887 | ₩765,148 | ₩731,225 | ₩751,996 | -1.30% | 20.3만 |
|---|
| 2026.03.04 | ₩746,141 | ₩779,143 | ₩746,088 | ₩774,839 | +3.85% | 15.2만 |
|---|
| 2026.03.03 | ₩729,367 | ₩756,594 | ₩722,216 | ₩753,052 | +3.25% | 19.2만 |
|---|
| 2026.03.02 | ₩750,365 | ₩766,177 | ₩734,727 | ₩752,677 | +0.31% | 13만 |
|---|
| 2026.02.27 | ₩768,196 | ₩780,907 | ₩755,418 | ₩771,577 | +0.44% | 13.4만 |
|---|
| 2026.02.26 | ₩775,133 | ₩787,937 | ₩752,504 | ₩770,281 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩787,964 | ₩794,166 | ₩750,352 | ₩776,509 | -1.45% | 12.9만 |
|---|
| 2026.02.24 | ₩777,980 | ₩797,454 | ₩777,980 | ₩788,579 | +1.36% | 26.5만 |
|---|
| 2026.02.23 | ₩794,554 | ₩797,508 | ₩770,495 | ₩777,044 | -2.20% | 31.8만 |
|---|
| 2026.02.20 | ₩776,322 | ₩806,303 | ₩769,572 | ₩796,358 | +2.58% | 18.1만 |
|---|
| 2026.02.19 | ₩774,518 | ₩788,753 | ₩766,672 | ₩773,569 | -0.12% | 14.8만 |
|---|
| 2026.02.18 | ₩785,518 | ₩801,290 | ₩780,239 | ₩781,254 | -0.54% | 15.2만 |
|---|
| 2026.02.17 | ₩785,612 | ₩801,304 | ₩757,316 | ₩782,310 | -0.42% | 16.7만 |
|---|
| 2026.02.13 | ₩771,911 | ₩789,782 | ₩762,248 | ₩789,114 | +2.23% | 18.8만 |
|---|
| 2026.02.12 | ₩770,334 | ₩781,482 | ₩758,251 | ₩766,886 | -0.45% | 20만 |
|---|
| 2026.02.11 | ₩757,997 | ₩776,897 | ₩748,387 | ₩760,657 | +0.35% | 16.8만 |
|---|
| 2026.02.10 | ₩750,445 | ₩762,756 | ₩732,642 | ₩758,371 | +1.06% | 19.3만 |
|---|
| 2026.02.09 | ₩720,077 | ₩742,786 | ₩716,054 | ₩740,755 | +2.87% | 21.9만 |
|---|
| 2026.02.06 | ₩695,684 | ₩731,612 | ₩695,684 | ₩720,077 | +3.51% | 21.4만 |
|---|
| 2026.02.05 | ₩688,212 | ₩709,638 | ₩684,590 | ₩698,999 | +1.57% | 32.8만 |
|---|
| 2026.02.04 | ₩651,415 | ₩681,142 | ₩651,415 | ₩675,608 | +3.71% | 35.2만 |
|---|
| 2026.02.03 | ₩618,093 | ₩651,709 | ₩602,816 | ₩645,120 | +4.37% | 33.1만 |
|---|
| 2026.02.02 | ₩648,408 | ₩652,257 | ₩605,582 | ₩622,598 | -3.98% | 43.1만 |
|---|
| 2026.01.30 | ₩733,270 | ₩736,464 | ₩654,944 | ₩657,644 | -10.31% | 77.1만 |
|---|
| 2026.01.29 | ₩822,462 | ₩847,056 | ₩819,094 | ₩825,363 | +0.35% | 19.6만 |
|---|
| 2026.01.28 | ₩849,623 | ₩856,961 | ₩817,129 | ₩823,505 | -3.07% | 17.1만 |
|---|
| 2026.01.27 | ₩872,946 | ₩880,686 | ₩844,730 | ₩845,933 | -3.09% | 18만 |
|---|
| 2026.01.26 | ₩894,332 | ₩898,529 | ₩872,425 | ₩878,186 | -1.81% | 20.2만 |
|---|
| 2026.01.23 | ₩906,268 | ₩914,636 | ₩888,211 | ₩891,913 | -1.58% | 15.2만 |
|---|
| 2026.01.22 | ₩930,221 | ₩953,023 | ₩904,865 | ₩914,021 | -1.74% | 16.5만 |
|---|
| 2026.01.21 | ₩914,502 | ₩941,649 | ₩909,904 | ₩932,159 | +1.93% | 18만 |
|---|
| 2026.01.20 | ₩909,169 | ₩930,568 | ₩875,486 | ₩914,997 | +0.64% | 21.5만 |
|---|
| 2026.01.16 | ₩928,911 | ₩947,530 | ₩915,411 | ₩932,640 | +0.40% | 18.6만 |
|---|
| 2026.01.15 | ₩926,545 | ₩945,525 | ₩912,110 | ₩925,984 | -0.06% | 15.9만 |
|---|
| 2026.01.14 | ₩907,311 | ₩922,094 | ₩898,984 | ₩921,706 | +1.59% | 18.1만 |
|---|
| 2026.01.13 | ₩904,892 | ₩934,738 | ₩898,128 | ₩905,774 | +0.10% | 30.3만 |
|---|
| 2026.01.12 | ₩885,497 | ₩912,363 | ₩879,991 | ₩904,932 | +2.19% | 21.6만 |
|---|
| 2026.01.09 | ₩860,783 | ₩897,567 | ₩860,783 | ₩892,461 | +3.68% | 24.5만 |
|---|
| 2026.01.08 | ₩815,378 | ₩859,099 | ₩812,050 | ₩859,032 | +5.35% | 14.9만 |
|---|
| 2026.01.07 | ₩810,794 | ₩836,042 | ₩806,115 | ₩822,436 | +1.44% | 28.6만 |
|---|
| 2026.01.06 | ₩790,196 | ₩806,383 | ₩768,984 | ₩804,137 | +1.76% | 15.9만 |
|---|
| 2026.01.05 | ₩787,122 | ₩816,608 | ₩787,122 | ₩794,126 | +0.89% | 17만 |
|---|
| 2026.01.02 | ₩785,278 | ₩794,674 | ₩762,528 | ₩790,691 | +0.69% | 23.3만 |
|---|
| 2025.12.31 | ₩801,317 | ₩804,231 | ₩789,100 | ₩789,595 | -1.46% | 13.7만 |
|---|
| 2025.12.30 | ₩798,123 | ₩811,983 | ₩792,121 | ₩801,170 | +0.38% | 15.3만 |
|---|
| 2025.12.29 | ₩804,365 | ₩811,328 | ₩796,786 | ₩803,923 | -0.05% | 18.8만 |
|---|
| 2025.12.26 | ₩809,190 | ₩810,580 | ₩790,932 | ₩802,560 | -0.82% | 10.4만 |
|---|
| 2025.12.24 | ₩811,796 | ₩815,338 | ₩805,020 | ₩806,944 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩803,322 | ₩817,276 | ₩800,422 | ₩806,704 | +0.42% | 16만 |
|---|
| 2025.12.22 | ₩816,635 | ₩825,924 | ₩802,279 | ₩804,071 | -1.54% | 10.3만 |
|---|
| 2025.12.19 | ₩815,445 | ₩822,021 | ₩794,554 | ₩808,668 | -0.83% | 22.5만 |
|---|
| 2025.12.18 | ₩807,318 | ₩826,071 | ₩799,606 | ₩820,725 | +1.66% | 24.1만 |
|---|
| 2025.12.17 | ₩792,402 | ₩808,602 | ₩790,063 | ₩800,782 | +1.06% | 15.6만 |
|---|
| 2025.12.16 | ₩799,232 | ₩805,126 | ₩786,093 | ₩794,794 | -0.56% | 11.8만 |
|---|
| 2025.12.15 | ₩805,821 | ₩809,390 | ₩794,674 | ₩799,526 | -0.78% | 11.7만 |
|---|
| 2025.12.12 | ₩803,950 | ₩820,832 | ₩781,923 | ₩798,002 | -0.74% | 10.9만 |
|---|
| 2025.12.11 | ₩807,639 | ₩819,401 | ₩799,994 | ₩802,600 | -0.62% | 18.9만 |
|---|
| 2025.12.10 | ₩768,182 | ₩805,661 | ₩764,065 | ₩798,483 | +3.94% | 20만 |
|---|
| 2025.12.09 | ₩750,111 | ₩778,541 | ₩741,851 | ₩761,673 | +1.54% | 12.6만 |
|---|
| 2025.12.08 | ₩784,141 | ₩784,141 | ₩736,464 | ₩750,084 | -4.34% | 13.5만 |
|---|
| 2025.12.05 | ₩775,159 | ₩787,924 | ₩771,564 | ₩773,422 | -0.22% | 18.1만 |
|---|
| 2025.12.04 | ₩784,048 | ₩792,616 | ₩766,298 | ₩772,553 | -1.47% | 21.5만 |
|---|
| 2025.12.03 | ₩775,240 | ₩812,745 | ₩775,240 | ₩784,182 | +1.15% | 23.7만 |
|---|
| 2025.12.02 | ₩784,930 | ₩794,554 | ₩764,012 | ₩782,284 | -0.34% | 19.6만 |
|---|
| 2025.12.01 | ₩787,390 | ₩806,757 | ₩759,320 | ₩780,880 | -0.83% | 25.6만 |
|---|
| 2025.11.28 | ₩810,419 | ₩817,637 | ₩781,415 | ₩796,158 | -1.76% | 11.7만 |
|---|
| 2025.11.26 | ₩790,731 | ₩820,377 | ₩789,394 | ₩813,467 | +2.88% | 13.2만 |
|---|
| 2025.11.25 | ₩766,405 | ₩808,535 | ₩766,405 | ₩797,641 | +4.08% | 12.4만 |
|---|
| 2025.11.24 | ₩761,847 | ₩770,214 | ₩742,426 | ₩765,162 | +0.44% | 12.5만 |
|---|
| 2025.11.21 | ₩731,505 | ₩771,363 | ₩724,395 | ₩766,405 | +4.77% | 12.4만 |
|---|
| 2025.11.20 | ₩737,413 | ₩745,366 | ₩722,323 | ₩727,335 | -1.37% | 7.8만 |
|---|
| 2025.11.19 | ₩720,906 | ₩735,582 | ₩717,765 | ₩725,464 | +0.63% | 12.4만 |
|---|
| 2025.11.18 | ₩724,328 | ₩737,280 | ₩716,482 | ₩720,759 | -0.49% | 12.8만 |
|---|
| 2025.11.17 | ₩746,288 | ₩746,288 | ₩720,599 | ₩730,142 | -2.16% | 8.4만 |
|---|
| 2025.11.14 | ₩723,312 | ₩750,793 | ₩721,187 | ₩745,794 | +3.11% | 7.5만 |
|---|
| 2025.11.13 | ₩745,326 | ₩751,274 | ₩733,764 | ₩735,422 | -1.33% | 5.4만 |
|---|
| 2025.11.12 | ₩777,512 | ₩777,913 | ₩751,274 | ₩751,287 | -3.37% | 9.2만 |
|---|
| 2025.11.11 | ₩771,083 | ₩781,335 | ₩766,445 | ₩770,535 | -0.07% | 6.3만 |
|---|
| 2025.11.10 | ₩772,393 | ₩783,714 | ₩756,754 | ₩765,803 | -0.85% | 8.6만 |
|---|
| 2025.11.07 | ₩769,078 | ₩771,230 | ₩755,190 | ₩770,468 | +0.18% | 6.7만 |
|---|
| 2025.11.06 | ₩739,498 | ₩784,449 | ₩739,498 | ₩767,059 | +3.73% | 18.7만 |
|---|
| 2025.11.05 | ₩711,737 | ₩769,920 | ₩711,737 | ₩748,440 | +5.16% | 20.2만 |
|---|
| 2025.11.04 | ₩710,587 | ₩728,458 | ₩696,379 | ₩709,398 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩719,075 | ₩730,155 | ₩688,573 | ₩715,653 | -0.48% | 18.4만 |
|---|
| 2025.10.31 | ₩743,294 | ₩774,384 | ₩682,598 | ₩708,141 | -4.73% | 27.9만 |
|---|
| 2025.10.30 | ₩670,649 | ₩704,800 | ₩656,668 | ₩673,656 | +0.45% | 13.7만 |
|---|
| 2025.10.29 | ₩739,980 | ₩739,980 | ₩669,125 | ₩673,763 | -8.95% | 22.4만 |
|---|
| 2025.10.28 | ₩779,811 | ₩788,967 | ₩744,644 | ₩745,861 | -4.35% | 18.1만 |
|---|
| 2025.10.27 | ₩790,557 | ₩800,742 | ₩782,003 | ₩786,561 | -0.51% | 11.8만 |
|---|
| 2025.10.24 | ₩796,251 | ₩805,407 | ₩787,403 | ₩789,835 | -0.81% | 7.7만 |
|---|
| 2025.10.23 | ₩767,460 | ₩795,824 | ₩765,081 | ₩792,963 | +3.32% | 19.4만 |
|---|
| 2025.10.22 | ₩774,865 | ₩774,865 | ₩747,451 | ₩765,736 | -1.18% | 11.6만 |
|---|
| 2025.10.21 | ₩762,288 | ₩775,453 | ₩748,374 | ₩772,139 | +1.29% | 12.5만 |
|---|
| 2025.10.20 | ₩742,773 | ₩763,437 | ₩738,229 | ₩763,437 | +2.78% | 9.6만 |
|---|
| 2025.10.17 | ₩713,688 | ₩744,604 | ₩708,475 | ₩741,183 | +3.85% | 20.8만 |
|---|
| 2025.10.16 | ₩707,460 | ₩727,148 | ₩704,599 | ₩722,403 | +2.11% | 13.5만 |
|---|
| 2025.10.15 | ₩683,454 | ₩711,095 | ₩668,845 | ₩707,954 | +3.58% | 13.5만 |
|---|
| 2025.10.14 | ₩655,238 | ₩686,288 | ₩650,226 | ₩682,973 | +4.23% | 13.8만 |
|---|
| 2025.10.13 | ₩671,558 | ₩671,558 | ₩652,645 | ₩659,421 | -1.81% | 18만 |
|---|
| 2025.10.10 | ₩677,466 | ₩683,748 | ₩661,079 | ₩665,343 | -1.79% | 17.5만 |
|---|