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 | ₩731,913 | ₩731,913 | ₩708,434 | ₩710,677 | -2.90% | 11.9만 |
| 2026.10.08 | ₩720,407 | ₩734,556 | ₩703,442 | ₩732,420 | +1.67% | 13.8만 |
| 2026.10.07 | ₩739,188 | ₩753,136 | ₩710,557 | ₩721,502 | -2.39% | 15만 |
| 2026.10.06 | ₩773,759 | ₩775,547 | ₩759,476 | ₩764,562 | -1.19% | 10.2만 |
| 2026.10.05 | ₩782,074 | ₩782,074 | ₩757,367 | ₩769,194 | -1.65% | 19.1만 |
| 2026.10.02 | ₩797,277 | ₩797,277 | ₩774,012 | ₩781,020 | -2.04% | 9.2만 |
| 2026.10.01 | ₩741,137 | ₩774,933 | ₩736,331 | ₩770,435 | +3.95% | 8.7만 |
| 2026.09.30 | ₩754,137 | ₩757,287 | ₩739,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩747,824 |
| -0.84% |
| 11.3만 |
| 2026.09.29 | ₩749,652 | ₩749,652 | ₩726,748 | ₩742,298 | -0.98% | 13.3만 |
|---|
| 2026.09.28 | ₩730,659 | ₩752,362 | ₩730,659 | ₩744,180 | +1.85% | 10.3만 |
|---|
| 2026.09.25 | ₩730,191 | ₩747,877 | ₩720,995 | ₩743,846 | +1.87% | 8.8만 |
|---|
| 2026.09.24 | ₩723,237 | ₩730,939 | ₩710,343 | ₩725,066 | +0.25% | 11.5만 |
|---|
| 2026.09.23 | ₩736,131 | ₩738,574 | ₩722,930 | ₩723,237 | -1.75% | 8만 |
|---|
| 2026.09.22 | ₩742,805 | ₩749,799 | ₩730,458 | ₩745,328 | +0.34% | 14.6만 |
|---|
| 2026.09.21 | ₩712,506 | ₩727,455 | ₩705,044 | ₩725,306 | +1.80% | 14.6만 |
|---|
| 2026.09.18 | ₩701,867 | ₩711,278 | ₩694,833 | ₩708,822 | +0.99% | 16.1만 |
|---|
| 2026.09.17 | ₩734,116 | ₩743,072 | ₩712,639 | ₩715,682 | -2.51% | 6.6만 |
|---|
| 2026.09.16 | ₩712,492 | ₩727,242 | ₩705,017 | ₩716,977 | +0.63% | 9.6만 |
|---|
| 2026.09.15 | ₩712,799 | ₩717,484 | ₩696,462 | ₩715,536 | +0.38% | 9.7만 |
|---|
| 2026.09.14 | ₩698,664 | ₩718,205 | ₩696,088 | ₩715,002 | +2.34% | 9.5만 |
|---|
| 2026.09.11 | ₩707,660 | ₩714,027 | ₩690,615 | ₩706,953 | -0.10% | 8.6만 |
|---|
| 2026.09.10 | ₩701,801 | ₩707,367 | ₩688,319 | ₩698,557 | -0.46% | 6.4만 |
|---|
| 2026.09.09 | ₩727,789 | ₩727,789 | ₩713,400 | ₩719,153 | -1.19% | 9.1만 |
|---|
| 2026.09.08 | ₩749,359 | ₩753,457 | ₩728,830 | ₩731,513 | -2.38% | 19.4만 |
|---|
| 2026.09.04 | ₩744,033 | ₩759,396 | ₩741,203 | ₩755,739 | +1.57% | 6.6만 |
|---|
| 2026.09.03 | ₩764,869 | ₩766,711 | ₩745,755 | ₩748,731 | -2.11% | 8만 |
|---|
| 2026.09.02 | ₩739,041 | ₩756,727 | ₩728,950 | ₩749,946 | +1.48% | 9.3만 |
|---|
| 2026.09.01 | ₩733,061 | ₩747,477 | ₩729,431 | ₩737,933 | +0.66% | 12.3만 |
|---|
| 2026.08.31 | ₩754,151 | ₩754,751 | ₩739,575 | ₩746,316 | -1.04% | 11.1만 |
|---|
| 2026.08.28 | ₩762,333 | ₩776,001 | ₩754,978 | ₩758,689 | -0.48% | 7.8만 |
|---|
| 2026.08.27 | ₩762,506 | ₩773,131 | ₩755,058 | ₩761,185 | -0.17% | 8만 |
|---|
| 2026.08.26 | ₩786,506 | ₩787,921 | ₩765,870 | ₩770,662 | -2.01% | 9.2만 |
|---|
| 2026.08.25 | ₩786,973 | ₩791,484 | ₩768,927 | ₩784,530 | -0.31% | 10.5만 |
|---|
| 2026.08.24 | ₩780,673 | ₩787,894 | ₩774,893 | ₩777,563 | -0.40% | 6.5만 |
|---|
| 2026.08.21 | ₩780,846 | ₩786,613 | ₩770,902 | ₩777,576 | -0.42% | 6만 |
|---|
| 2026.08.20 | ₩781,394 | ₩790,056 | ₩767,098 | ₩772,651 | -1.12% | 7.4만 |
|---|
| 2026.08.19 | ₩794,247 | ₩816,885 | ₩792,566 | ₩799,333 | +0.64% | 10.1만 |
|---|
| 2026.08.18 | ₩800,427 | ₩800,427 | ₩780,539 | ₩780,539 | -2.48% | 6.3만 |
|---|
| 2026.08.17 | ₩809,357 | ₩814,803 | ₩793,687 | ₩800,841 | -1.05% | 8.5만 |
|---|
| 2026.08.14 | ₩808,303 | ₩817,566 | ₩804,432 | ₩807,609 | -0.09% | 5.9만 |
|---|
| 2026.08.13 | ₩799,907 | ₩811,893 | ₩790,924 | ₩810,345 | +1.30% | 8.5만 |
|---|
| 2026.08.12 | ₩797,104 | ₩805,580 | ₩783,863 | ₩798,706 | +0.20% | 16.9만 |
|---|
| 2026.08.11 | ₩787,013 | ₩799,493 | ₩781,127 | ₩793,100 | +0.77% | 14.8만 |
|---|
| 2026.08.10 | ₩783,276 | ₩785,385 | ₩775,934 | ₩778,404 | -0.62% | 12.8만 |
|---|
| 2026.08.07 | ₩779,832 | ₩803,271 | ₩777,229 | ₩790,497 | +1.37% | 8.9만 |
|---|
| 2026.08.06 | ₩776,909 | ₩781,394 | ₩766,764 | ₩771,730 | -0.67% | 8.8만 |
|---|
| 2026.08.05 | ₩749,132 | ₩785,945 | ₩749,132 | ₩784,490 | +4.72% | 17.8만 |
|---|
| 2026.08.04 | ₩736,158 | ₩757,247 | ₩727,455 | ₩756,233 | +2.73% | 17.5만 |
|---|
| 2026.08.03 | ₩732,047 | ₩750,093 | ₩720,848 | ₩728,309 | -0.51% | 20.7만 |
|---|
| 2026.07.31 | ₩722,089 | ₩762,079 | ₩712,839 | ₩730,165 | +1.12% | 26.9만 |
|---|
| 2026.07.30 | ₩760,771 | ₩778,404 | ₩747,063 | ₩750,680 | -1.33% | 15.1만 |
|---|
| 2026.07.29 | ₩769,501 | ₩781,287 | ₩753,056 | ₩754,471 | -1.95% | 13.6만 |
|---|
| 2026.07.28 | ₩777,282 | ₩791,872 | ₩767,512 | ₩786,292 | +1.16% | 11.4만 |
|---|
| 2026.07.27 | ₩775,627 | ₩787,507 | ₩766,017 | ₩772,904 | -0.35% | 8.8만 |
|---|
| 2026.07.24 | ₩756,673 | ₩773,291 | ₩754,231 | ₩760,518 | +0.51% | 7.1만 |
|---|
| 2026.07.23 | ₩748,425 | ₩756,673 | ₩735,838 | ₩750,280 | +0.25% | 8.4만 |
|---|
| 2026.07.22 | ₩766,164 | ₩779,258 | ₩760,304 | ₩760,891 | -0.69% | 10.1만 |
|---|
| 2026.07.21 | ₩760,157 | ₩770,929 | ₩750,640 | ₩766,164 | +0.79% | 11.1만 |
|---|
| 2026.07.20 | ₩758,035 | ₩758,035 | ₩740,042 | ₩756,780 | -0.17% | 7.6만 |
|---|
| 2026.07.17 | ₩770,542 | ₩785,505 | ₩750,413 | ₩755,779 | -1.92% | 8만 |
|---|
| 2026.07.16 | ₩752,242 | ₩784,664 | ₩752,242 | ₩781,500 | +3.89% | 14.2만 |
|---|
| 2026.07.15 | ₩753,110 | ₩766,471 | ₩742,044 | ₩759,703 | +0.88% | 8.6만 |
|---|
| 2026.07.14 | ₩752,816 | ₩762,106 | ₩742,965 | ₩749,919 | -0.38% | 14.4만 |
|---|
| 2026.07.13 | ₩755,072 | ₩762,853 | ₩737,399 | ₩740,910 | -1.88% | 8.5만 |
|---|
| 2026.07.10 | ₩761,692 | ₩767,165 | ₩753,377 | ₩757,167 | -0.59% | 6.9만 |
|---|
| 2026.07.09 | ₩747,477 | ₩766,417 | ₩747,477 | ₩758,102 | +1.42% | 8.6만 |
|---|
| 2026.07.08 | ₩763,454 | ₩763,841 | ₩736,718 | ₩742,725 | -2.72% | 10만 |
|---|
| 2026.07.07 | ₩787,707 | ₩791,565 | ₩766,871 | ₩772,731 | -1.90% | 9만 |
|---|
| 2026.07.06 | ₩806,768 | ₩806,768 | ₩774,172 | ₩782,862 | -2.96% | 8.1만 |
|---|
| 2026.07.02 | ₩803,391 | ₩809,464 | ₩788,802 | ₩799,173 | -0.53% | 7.7만 |
|---|
| 2026.07.01 | ₩812,027 | ₩823,679 | ₩796,156 | ₩803,391 | -1.06% | 9.1만 |
|---|
| 2026.06.30 | ₩816,485 | ₩830,153 | ₩795,209 | ₩820,062 | +0.44% | 10.7만 |
|---|
| 2026.06.29 | ₩815,804 | ₩825,281 | ₩803,484 | ₩819,328 | +0.43% | 10.4만 |
|---|
| 2026.06.26 | ₩806,714 | ₩827,617 | ₩801,682 | ₩825,294 | +2.30% | 24.9만 |
|---|
| 2026.06.25 | ₩818,140 | ₩841,552 | ₩802,590 | ₩812,240 | -0.72% | 14.8만 |
|---|
| 2026.06.24 | ₩798,118 | ₩834,224 | ₩798,105 | ₩816,351 | +2.28% | 17.4만 |
|---|
| 2026.06.23 | ₩775,294 | ₩796,223 | ₩765,029 | ₩780,846 | +0.72% | 13.8만 |
|---|
| 2026.06.22 | ₩802,603 | ₩812,748 | ₩782,955 | ₩783,729 | -2.35% | 8.1만 |
|---|
| 2026.06.18 | ₩797,931 | ₩815,257 | ₩795,529 | ₩802,884 | +0.62% | 21.9만 |
|---|
| 2026.06.17 | ₩804,125 | ₩824,894 | ₩774,346 | ₩782,248 | -2.72% | 12.8만 |
|---|
| 2026.06.16 | ₩799,613 | ₩819,195 | ₩792,926 | ₩806,834 | +0.90% | 15.1만 |
|---|
| 2026.06.15 | ₩804,218 | ₩815,417 | ₩787,307 | ₩790,830 | -1.66% | 7.7만 |
|---|
| 2026.06.12 | ₩799,907 | ₩806,941 | ₩777,736 | ₩791,204 | -1.09% | 10.1만 |
|---|
| 2026.06.11 | ₩756,687 | ₩799,493 | ₩754,965 | ₩799,466 | +5.65% | 10.3만 |
|---|
| 2026.06.10 | ₩774,026 | ₩783,196 | ₩752,883 | ₩753,497 | -2.65% | 15.4만 |
|---|
| 2026.06.09 | ₩753,216 | ₩790,657 | ₩751,401 | ₩771,917 | +2.48% | 13.1만 |
|---|
| 2026.06.08 | ₩738,213 | ₩762,867 | ₩730,645 | ₩751,428 | +1.79% | 10.9만 |
|---|
| 2026.06.05 | ₩738,948 | ₩751,441 | ₩728,777 | ₩734,009 | -0.67% | 11.1만 |
|---|
| 2026.06.04 | ₩733,328 | ₩747,277 | ₩719,927 | ₩734,516 | +0.16% | 7.8만 |
|---|
| 2026.06.03 | ₩718,806 | ₩730,685 | ₩709,889 | ₩726,734 | +1.10% | 9.9만 |
|---|
| 2026.06.02 | ₩710,196 | ₩735,197 | ₩710,196 | ₩728,696 | +2.60% | 8.9만 |
|---|
| 2026.06.01 | ₩716,136 | ₩721,796 | ₩703,616 | ₩713,960 | -0.30% | 13.7만 |
|---|
| 2026.05.29 | ₩712,118 | ₩740,402 | ₩711,545 | ₩716,136 | +0.56% | 20.9만 |
|---|
| 2026.05.28 | ₩715,709 | ₩735,037 | ₩688,333 | ₩718,699 | +0.42% | 12.7만 |
|---|
| 2026.05.27 | ₩714,921 | ₩747,584 | ₩709,996 | ₩729,110 | +1.98% | 22.2만 |
|---|
| 2026.05.26 | ₩687,532 | ₩709,863 | ₩672,035 | ₩706,125 | +2.70% | 30.9만 |
|---|
| 2026.05.22 | ₩646,194 | ₩682,940 | ₩631,418 | ₩679,630 | +5.17% | 34.1만 |
|---|
| 2026.05.21 | ₩649,491 | ₩664,160 | ₩638,105 | ₩656,031 | +1.01% | 13.2만 |
|---|
| 2026.05.20 | ₩622,475 | ₩662,238 | ₩618,377 | ₩660,863 | +6.17% | 18만 |
|---|
| 2026.05.19 | ₩607,218 | ₩622,621 | ₩591,761 | ₩620,286 | +2.15% | 10.2만 |
|---|
| 2026.05.18 | ₩616,668 | ₩623,970 | ₩606,871 | ₩611,476 | -0.84% | 11.5만 |
|---|
| 2026.05.15 | ₩628,922 | ₩628,922 | ₩607,365 | ₩608,339 | -3.27% | 13.6만 |
|---|
| 2026.05.14 | ₩622,835 | ₩650,905 | ₩612,597 | ₩636,143 | +2.14% | 11.2만 |
|---|
| 2026.05.13 | ₩629,989 | ₩630,457 | ₩604,896 | ₩617,509 | -1.98% | 12.6만 |
|---|
| 2026.05.12 | ₩642,737 | ₩642,817 | ₩616,802 | ₩635,182 | -1.18% | 8.5만 |
|---|
| 2026.05.11 | ₩648,530 | ₩649,851 | ₩636,690 | ₩641,976 | -1.01% | 13.9만 |
|---|
| 2026.05.08 | ₩646,848 | ₩653,508 | ₩639,466 | ₩646,754 | -0.01% | 9.4만 |
|---|
| 2026.05.07 | ₩672,729 | ₩688,520 | ₩639,173 | ₩643,818 | -4.30% | 13.5만 |
|---|
| 2026.05.06 | ₩667,737 | ₩681,939 | ₩661,704 | ₩667,523 | -0.03% | 10.2만 |
|---|
| 2026.05.05 | ₩646,034 | ₩659,675 | ₩629,963 | ₩645,740 | -0.05% | 13.6만 |
|---|
| 2026.05.04 | ₩678,923 | ₩678,923 | ₩635,983 | ₩639,960 | -5.74% | 11.3만 |
|---|
| 2026.05.01 | ₩684,395 | ₩687,118 | ₩667,337 | ₩681,645 | -0.40% | 9.9만 |
|---|
| 2026.04.30 | ₩664,507 | ₩682,833 | ₩660,863 | ₩676,733 | +1.84% | 23.7만 |
|---|
| 2026.04.29 | ₩714,241 | ₩714,241 | ₩662,398 | ₩665,094 | -6.88% | 20.2만 |
|---|
| 2026.04.28 | ₩720,247 | ₩721,449 | ₩704,817 | ₩715,576 | -0.65% | 9.9만 |
|---|
| 2026.04.27 | ₩716,256 | ₩729,991 | ₩711,771 | ₩717,911 | +0.23% | 9만 |
|---|
| 2026.04.24 | ₩710,997 | ₩725,720 | ₩710,997 | ₩720,234 | +1.30% | 9.4만 |
|---|
| 2026.04.23 | ₩712,839 | ₩718,152 | ₩702,695 | ₩713,987 | +0.16% | 12.3만 |
|---|
| 2026.04.22 | ₩710,076 | ₩718,112 | ₩708,408 | ₩710,864 | +0.11% | 12.9만 |
|---|
| 2026.04.21 | ₩724,799 | ₩732,754 | ₩708,101 | ₩709,008 | -2.18% | 10.9만 |
|---|
| 2026.04.20 | ₩711,585 | ₩722,183 | ₩707,447 | ₩720,701 | +1.28% | 13.7만 |
|---|
| 2026.04.17 | ₩690,602 | ₩723,931 | ₩689,694 | ₩719,527 | +4.19% | 14.2만 |
|---|
| 2026.04.16 | ₩670,967 | ₩679,470 | ₩668,364 | ₩671,461 | +0.07% | 11.7만 |
|---|
| 2026.04.15 | ₩687,438 | ₩689,974 | ₩666,843 | ₩671,528 | -2.31% | 9.9만 |
|---|
| 2026.04.14 | ₩704,951 | ₩706,579 | ₩692,337 | ₩694,072 | -1.54% | 8.4만 |
|---|
| 2026.04.13 | ₩693,071 | ₩701,040 | ₩684,729 | ₩698,811 | +0.83% | 9.2만 |
|---|
| 2026.04.10 | ₩693,165 | ₩695,968 | ₩672,489 | ₩690,482 | -0.39% | 9.8만 |
|---|
| 2026.04.09 | ₩672,676 | ₩707,020 | ₩672,676 | ₩693,645 | +3.12% | 22.9만 |
|---|
| 2026.04.08 | ₩658,527 | ₩683,501 | ₩658,527 | ₩681,726 | +3.52% | 19.7만 |
|---|
| 2026.04.07 | ₩640,241 | ₩642,296 | ₩618,524 | ₩625,571 | -2.29% | 16.9만 |
|---|
| 2026.04.06 | ₩640,120 | ₩646,087 | ₩629,963 | ₩642,390 | +0.35% | 19.1만 |
|---|
| 2026.04.02 | ₩636,009 | ₩647,969 | ₩616,241 | ₩640,481 | +0.70% | 17.4만 |
|---|
| 2026.04.01 | ₩652,828 | ₩676,106 | ₩647,061 | ₩648,249 | -0.70% | 20.9만 |
|---|
| 2026.03.31 | ₩634,448 | ₩651,773 | ₩626,799 | ₩646,421 | +1.89% | 26.1만 |
|---|
| 2026.03.30 | ₩631,524 | ₩631,725 | ₩615,480 | ₩622,261 | -1.47% | 9.2만 |
|---|
| 2026.03.27 | ₩627,680 | ₩635,555 | ₩619,044 | ₩622,194 | -0.87% | 8.7만 |
|---|
| 2026.03.26 | ₩639,573 | ₩646,968 | ₩625,772 | ₩630,870 | -1.36% | 16.4만 |
|---|
| 2026.03.25 | ₩644,712 | ₩651,253 | ₩624,023 | ₩648,036 | +0.52% | 14.6만 |
|---|
| 2026.03.24 | ₩622,702 | ₩645,860 | ₩618,510 | ₩634,341 | +1.87% | 23.5만 |
|---|
| 2026.03.23 | ₩636,490 | ₩648,022 | ₩631,044 | ₩632,699 | -0.60% | 14.6만 |
|---|
| 2026.03.20 | ₩621,901 | ₩626,012 | ₩607,151 | ₩614,212 | -1.24% | 18.9만 |
|---|
| 2026.03.19 | ₩642,576 | ₩642,817 | ₩619,405 | ₩627,974 | -2.27% | 14.9만 |
|---|
| 2026.03.18 | ₩664,787 | ₩667,510 | ₩643,150 | ₩643,484 | -3.20% | 12.7만 |
|---|
| 2026.03.17 | ₩687,385 | ₩693,725 | ₩671,101 | ₩675,332 | -1.75% | 8.5만 |
|---|
| 2026.03.16 | ₩671,488 | ₩685,143 | ₩663,439 | ₩682,460 | +1.63% | 16.5만 |
|---|
| 2026.03.13 | ₩676,186 | ₩679,737 | ₩658,047 | ₩662,838 | -1.97% | 10.9만 |
|---|
| 2026.03.12 | ₩663,880 | ₩679,697 | ₩655,470 | ₩665,535 | +0.25% | 13.4만 |
|---|
| 2026.03.11 | ₩696,408 | ₩703,429 | ₩672,195 | ₩679,563 | -2.42% | 18.6만 |
|---|
| 2026.03.10 | ₩704,177 | ₩725,760 | ₩694,232 | ₩696,408 | -1.10% | 22.8만 |
|---|
| 2026.03.09 | ₩701,267 | ₩707,740 | ₩669,259 | ₩702,935 | +0.24% | 22.7만 |
|---|
| 2026.03.06 | ₩732,461 | ₩737,519 | ₩715,335 | ₩716,096 | -2.23% | 16만 |
|---|
| 2026.03.05 | ₩760,838 | ₩764,095 | ₩730,218 | ₩750,961 | -1.30% | 20.3만 |
|---|
| 2026.03.04 | ₩745,114 | ₩778,070 | ₩745,061 | ₩773,772 | +3.85% | 15.2만 |
|---|
| 2026.03.03 | ₩728,363 | ₩755,552 | ₩721,222 | ₩752,015 | +3.25% | 19.2만 |
|---|
| 2026.03.02 | ₩749,332 | ₩765,123 | ₩733,715 | ₩751,641 | +0.31% | 13만 |
|---|
| 2026.02.27 | ₩767,138 | ₩779,832 | ₩754,378 | ₩770,515 | +0.44% | 13.4만 |
|---|
| 2026.02.26 | ₩774,066 | ₩786,853 | ₩751,468 | ₩769,220 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩786,880 | ₩793,073 | ₩749,319 | ₩775,440 | -1.45% | 12.9만 |
|---|
| 2026.02.24 | ₩776,909 | ₩796,356 | ₩776,909 | ₩787,493 | +1.36% | 26.5만 |
|---|
| 2026.02.23 | ₩793,460 | ₩796,410 | ₩769,434 | ₩775,974 | -2.20% | 31.8만 |
|---|
| 2026.02.20 | ₩775,254 | ₩805,193 | ₩768,513 | ₩795,262 | +2.58% | 18.1만 |
|---|
| 2026.02.19 | ₩773,452 | ₩787,667 | ₩765,616 | ₩772,504 | -0.12% | 14.8만 |
|---|
| 2026.02.18 | ₩784,437 | ₩800,187 | ₩779,164 | ₩780,179 | -0.54% | 15.2만 |
|---|
| 2026.02.17 | ₩784,530 | ₩800,201 | ₩756,273 | ₩781,233 | -0.42% | 16.7만 |
|---|
| 2026.02.13 | ₩770,849 | ₩788,695 | ₩761,198 | ₩788,027 | +2.23% | 18.8만 |
|---|
| 2026.02.12 | ₩769,274 | ₩780,406 | ₩757,207 | ₩765,830 | -0.45% | 20만 |
|---|
| 2026.02.11 | ₩756,954 | ₩775,828 | ₩747,357 | ₩759,610 | +0.35% | 16.8만 |
|---|
| 2026.02.10 | ₩749,412 | ₩761,706 | ₩731,633 | ₩757,327 | +1.06% | 19.3만 |
|---|
| 2026.02.09 | ₩719,086 | ₩741,764 | ₩715,068 | ₩739,735 | +2.87% | 21.9만 |
|---|
| 2026.02.06 | ₩694,726 | ₩730,605 | ₩694,726 | ₩719,086 | +3.51% | 21.4만 |
|---|
| 2026.02.05 | ₩687,265 | ₩708,661 | ₩683,648 | ₩698,037 | +1.57% | 32.8만 |
|---|
| 2026.02.04 | ₩650,518 | ₩680,204 | ₩650,518 | ₩674,678 | +3.71% | 35.2만 |
|---|
| 2026.02.03 | ₩617,242 | ₩650,812 | ₩601,986 | ₩644,232 | +4.37% | 33.1만 |
|---|
| 2026.02.02 | ₩647,515 | ₩651,359 | ₩604,749 | ₩621,741 | -3.98% | 43.1만 |
|---|
| 2026.01.30 | ₩732,260 | ₩735,450 | ₩654,042 | ₩656,738 | -10.31% | 77.1만 |
|---|
| 2026.01.29 | ₩821,330 | ₩845,890 | ₩817,967 | ₩824,227 | +0.35% | 19.6만 |
|---|
| 2026.01.28 | ₩848,453 | ₩855,781 | ₩816,004 | ₩822,371 | -3.07% | 17.1만 |
|---|
| 2026.01.27 | ₩871,745 | ₩879,473 | ₩843,568 | ₩844,769 | -3.09% | 18만 |
|---|
| 2026.01.26 | ₩893,101 | ₩897,292 | ₩871,224 | ₩876,977 | -1.81% | 20.2만 |
|---|
| 2026.01.23 | ₩905,021 | ₩913,377 | ₩886,988 | ₩890,685 | -1.58% | 15.2만 |
|---|
| 2026.01.22 | ₩928,940 | ₩951,712 | ₩903,619 | ₩912,763 | -1.74% | 16.5만 |
|---|
| 2026.01.21 | ₩913,243 | ₩940,353 | ₩908,651 | ₩930,876 | +1.93% | 18만 |
|---|
| 2026.01.20 | ₩907,917 | ₩929,287 | ₩874,281 | ₩913,737 | +0.64% | 21.5만 |
|---|
| 2026.01.16 | ₩927,632 | ₩946,226 | ₩914,151 | ₩931,356 | +0.40% | 18.6만 |
|---|
| 2026.01.15 | ₩925,270 | ₩944,223 | ₩910,854 | ₩924,709 | -0.06% | 15.9만 |
|---|
| 2026.01.14 | ₩906,062 | ₩920,825 | ₩897,746 | ₩920,438 | +1.59% | 18.1만 |
|---|
| 2026.01.13 | ₩903,646 | ₩933,452 | ₩896,892 | ₩904,527 | +0.10% | 30.3만 |
|---|
| 2026.01.12 | ₩884,278 | ₩911,108 | ₩878,779 | ₩903,686 | +2.19% | 21.6만 |
|---|
| 2026.01.09 | ₩859,598 | ₩896,331 | ₩859,598 | ₩891,233 | +3.68% | 24.5만 |
|---|
| 2026.01.08 | ₩814,256 | ₩857,916 | ₩810,932 | ₩857,850 | +5.35% | 14.9만 |
|---|
| 2026.01.07 | ₩809,678 | ₩834,892 | ₩805,006 | ₩821,303 | +1.44% | 28.6만 |
|---|
| 2026.01.06 | ₩789,109 | ₩805,273 | ₩767,926 | ₩803,030 | +1.76% | 15.9만 |
|---|
| 2026.01.05 | ₩786,039 | ₩815,484 | ₩786,039 | ₩793,033 | +0.89% | 17만 |
|---|
| 2026.01.02 | ₩784,197 | ₩793,580 | ₩761,479 | ₩789,602 | +0.69% | 23.3만 |
|---|
| 2025.12.31 | ₩800,214 | ₩803,124 | ₩788,014 | ₩788,508 | -1.46% | 13.7만 |
|---|
| 2025.12.30 | ₩797,024 | ₩810,865 | ₩791,031 | ₩800,067 | +0.38% | 15.3만 |
|---|
| 2025.12.29 | ₩803,257 | ₩810,211 | ₩795,689 | ₩802,817 | -0.05% | 18.8만 |
|---|
| 2025.12.26 | ₩808,076 | ₩809,464 | ₩789,843 | ₩801,455 | -0.82% | 10.4만 |
|---|
| 2025.12.24 | ₩810,679 | ₩814,216 | ₩803,911 | ₩805,833 | -0.60% | 5.9만 |
|---|
| 2025.12.23 | ₩802,216 | ₩816,151 | ₩799,320 | ₩805,593 | +0.42% | 16만 |
|---|
| 2025.12.22 | ₩815,510 | ₩824,787 | ₩801,175 | ₩802,964 | -1.54% | 10.3만 |
|---|
| 2025.12.19 | ₩814,323 | ₩820,890 | ₩793,460 | ₩807,555 | -0.83% | 22.5만 |
|---|
| 2025.12.18 | ₩806,207 | ₩824,934 | ₩798,505 | ₩819,595 | +1.66% | 24.1만 |
|---|
| 2025.12.17 | ₩791,311 | ₩807,489 | ₩788,975 | ₩799,680 | +1.06% | 15.6만 |
|---|
| 2025.12.16 | ₩798,132 | ₩804,018 | ₩785,011 | ₩793,700 | -0.56% | 11.8만 |
|---|
| 2025.12.15 | ₩804,712 | ₩808,276 | ₩793,580 | ₩798,425 | -0.78% | 11.7만 |
|---|
| 2025.12.12 | ₩802,843 | ₩819,702 | ₩780,846 | ₩796,904 | -0.74% | 10.9만 |
|---|
| 2025.12.11 | ₩806,527 | ₩818,274 | ₩798,893 | ₩801,495 | -0.62% | 18.9만 |
|---|
| 2025.12.10 | ₩767,125 | ₩804,552 | ₩763,014 | ₩797,384 | +3.94% | 20만 |
|---|
| 2025.12.09 | ₩749,079 | ₩777,469 | ₩740,830 | ₩760,624 | +1.54% | 12.6만 |
|---|
| 2025.12.08 | ₩783,062 | ₩783,062 | ₩735,450 | ₩749,052 | -4.34% | 13.5만 |
|---|
| 2025.12.05 | ₩774,092 | ₩786,839 | ₩770,502 | ₩772,357 | -0.22% | 18.1만 |
|---|
| 2025.12.04 | ₩782,969 | ₩791,525 | ₩765,243 | ₩771,489 | -1.47% | 21.5만 |
|---|
| 2025.12.03 | ₩774,172 | ₩811,626 | ₩774,172 | ₩783,102 | +1.15% | 23.7만 |
|---|
| 2025.12.02 | ₩783,850 | ₩793,460 | ₩762,960 | ₩781,207 | -0.34% | 19.6만 |
|---|
| 2025.12.01 | ₩786,306 | ₩805,647 | ₩758,275 | ₩779,805 | -0.83% | 25.6만 |
|---|
| 2025.11.28 | ₩809,304 | ₩816,512 | ₩780,339 | ₩795,062 | -1.76% | 11.7만 |
|---|
| 2025.11.26 | ₩789,643 | ₩819,248 | ₩788,308 | ₩812,347 | +2.88% | 13.2만 |
|---|
| 2025.11.25 | ₩765,350 | ₩807,422 | ₩765,350 | ₩796,543 | +4.08% | 12.4만 |
|---|
| 2025.11.24 | ₩760,798 | ₩769,154 | ₩741,404 | ₩764,108 | +0.44% | 12.5만 |
|---|
| 2025.11.21 | ₩730,498 | ₩770,302 | ₩723,397 | ₩765,350 | +4.77% | 12.4만 |
|---|
| 2025.11.20 | ₩736,398 | ₩744,340 | ₩721,328 | ₩726,334 | -1.37% | 7.8만 |
|---|
| 2025.11.19 | ₩719,914 | ₩734,570 | ₩716,777 | ₩724,465 | +0.63% | 12.4만 |
|---|
| 2025.11.18 | ₩723,331 | ₩736,265 | ₩715,495 | ₩719,767 | -0.49% | 12.8만 |
|---|
| 2025.11.17 | ₩745,261 | ₩745,261 | ₩719,607 | ₩729,137 | -2.16% | 8.4만 |
|---|
| 2025.11.14 | ₩722,316 | ₩749,759 | ₩720,194 | ₩744,767 | +3.11% | 7.5만 |
|---|
| 2025.11.13 | ₩744,300 | ₩750,240 | ₩732,754 | ₩734,409 | -1.33% | 5.4만 |
|---|
| 2025.11.12 | ₩776,442 | ₩776,842 | ₩750,240 | ₩750,253 | -3.37% | 9.2만 |
|---|
| 2025.11.11 | ₩770,021 | ₩780,259 | ₩765,390 | ₩769,474 | -0.07% | 6.3만 |
|---|
| 2025.11.10 | ₩771,329 | ₩782,635 | ₩755,712 | ₩764,749 | -0.85% | 8.6만 |
|---|
| 2025.11.07 | ₩768,019 | ₩770,168 | ₩754,151 | ₩769,407 | +0.18% | 6.7만 |
|---|
| 2025.11.06 | ₩738,480 | ₩783,369 | ₩738,480 | ₩766,004 | +3.73% | 18.7만 |
|---|
| 2025.11.05 | ₩710,757 | ₩768,860 | ₩710,757 | ₩747,410 | +5.16% | 20.2만 |
|---|
| 2025.11.04 | ₩709,609 | ₩727,455 | ₩695,420 | ₩708,421 | -0.17% | 13.1만 |
|---|
| 2025.11.03 | ₩718,085 | ₩729,150 | ₩687,625 | ₩714,668 | -0.48% | 18.4만 |
|---|
| 2025.10.31 | ₩742,271 | ₩773,318 | ₩681,659 | ₩707,166 | -4.73% | 27.9만 |
|---|
| 2025.10.30 | ₩669,726 | ₩703,829 | ₩655,764 | ₩672,729 | +0.45% | 13.7만 |
|---|
| 2025.10.29 | ₩738,961 | ₩738,961 | ₩668,204 | ₩672,836 | -8.95% | 22.4만 |
|---|
| 2025.10.28 | ₩778,737 | ₩787,881 | ₩743,619 | ₩744,834 | -4.35% | 18.1만 |
|---|
| 2025.10.27 | ₩789,469 | ₩799,640 | ₩780,926 | ₩785,478 | -0.51% | 11.8만 |
|---|
| 2025.10.24 | ₩795,155 | ₩804,298 | ₩786,319 | ₩788,748 | -0.81% | 7.7만 |
|---|
| 2025.10.23 | ₩766,404 | ₩794,728 | ₩764,028 | ₩791,872 | +3.32% | 19.4만 |
|---|
| 2025.10.22 | ₩773,799 | ₩773,799 | ₩746,422 | ₩764,682 | -1.18% | 11.6만 |
|---|
| 2025.10.21 | ₩761,238 | ₩774,386 | ₩747,343 | ₩771,076 | +1.29% | 12.5만 |
|---|
| 2025.10.20 | ₩741,751 | ₩762,386 | ₩737,212 | ₩762,386 | +2.78% | 9.6만 |
|---|
| 2025.10.17 | ₩712,706 | ₩743,579 | ₩707,500 | ₩740,162 | +3.85% | 20.8만 |
|---|
| 2025.10.16 | ₩706,486 | ₩726,147 | ₩703,629 | ₩721,409 | +2.11% | 13.5만 |
|---|
| 2025.10.15 | ₩682,513 | ₩710,116 | ₩667,924 | ₩706,980 | +3.58% | 13.5만 |
|---|
| 2025.10.14 | ₩654,336 | ₩685,343 | ₩649,330 | ₩682,033 | +4.23% | 13.8만 |
|---|
| 2025.10.13 | ₩670,634 | ₩670,634 | ₩651,746 | ₩658,514 | -1.81% | 18만 |
|---|
| 2025.10.10 | ₩676,533 | ₩682,807 | ₩660,169 | ₩664,427 | -1.79% | 17.5만 |
|---|